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
*ST威领002667.SZ
最近收盘价8.852026-07-17
最近交易日2026-07-17
成交量（股）24,526,218
成交额（元）227,402,420
日线记录721
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 721 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 | 9.76 | 9.94 | 8.85 | 8.85 | 8.85 | qfq | 24,526,218 | 227,402,420 | -9.97% |
| 2026-07-16 | 9.65 | 10.25 | 9.63 | 9.83 | 9.83 | qfq | 15,000,692 | 149,211,064 | -0.71% |
| 2026-07-15 | 10.50 | 10.65 | 9.82 | 9.90 | 9.90 | qfq | 29,077,502 | 296,540,659 | -9.26% |
| 2026-07-14 | 11.47 | 11.74 | 10.52 | 10.91 | 10.91 | qfq | 21,296,220 | 236,682,615 | -5.54% |
| 2026-07-13 | 11.55 | 11.92 | 11.19 | 11.55 | 11.55 | qfq | 21,158,200 | 244,886,254 | 2.67% |
| 2026-07-10 | 11.80 | 12.25 | 11.23 | 11.25 | 11.25 | qfq | 27,451,900 | 323,449,468 | -3.02% |
| 2026-07-09 | 10.82 | 11.92 | 10.62 | 11.60 | 11.60 | qfq | 28,942,253 | 333,391,833 | 7.01% |
| 2026-07-08 | 9.84 | 11.28 | 9.70 | 10.84 | 10.84 | qfq | 33,917,367 | 346,507,917 | 3.34% |
| 2026-07-07 | 11.65 | 11.92 | 10.49 | 10.49 | 10.49 | qfq | 25,081,262 | 276,654,502 | -9.96% |
| 2026-07-06 | 12.40 | 13.67 | 11.64 | 11.65 | 11.65 | qfq | 50,712,880 | 646,742,224 | -6.28% |
| 2026-07-03 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | qfq | 733,800 | 9,121,134 | 4.98% |
| 2026-07-02 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | qfq | 288,300 | 3,413,472 | 4.96% |
| 2026-07-01 | 10.95 | 11.28 | 10.95 | 11.28 | 11.28 | qfq | 20,451,506 | 228,610,441 | 5.03% |
| 2026-06-30 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | qfq | 855,200 | 9,184,848 | -5.04% |
| 2026-06-29 | 11.31 | 11.45 | 11.31 | 11.31 | 11.31 | qfq | 4,749,800 | 53,748,821 | -4.96% |
| 2026-06-26 | 12.31 | 12.48 | 11.90 | 11.90 | 11.90 | qfq | 20,347,100 | 245,234,162 | -5.03% |
| 2026-06-25 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | qfq | 2,776,500 | 34,789,545 | -5.00% |
| 2026-06-24 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | qfq | 3,498,600 | 46,146,534 | -4.97% |
| 2026-06-23 | 13.21 | 14.60 | 13.21 | 13.88 | 13.88 | qfq | 49,674,040 | 685,090,534 | -0.14% |
| 2026-06-22 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | qfq | 565,700 | 7,863,230 | -4.99% |
| 2026-06-18 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | qfq | 1,442,300 | 21,100,849 | -5.00% |
| 2026-06-17 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | qfq | 143,800 | 2,214,520 | -5.00% |
| 2026-06-16 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | qfq | 284,600 | 4,613,366 | -4.98% |
| 2026-06-15 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | qfq | 305,500 | 5,211,830 | -5.01% |
| 2026-06-12 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | qfq | 2,376,100 | 42,674,756 | -4.97% |
| 2026-06-11 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | qfq | 807,000 | 15,252,300 | -4.98% |
| 2026-06-10 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | qfq | 759,900 | 15,114,411 | -5.01% |
| 2026-06-09 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | qfq | 2,767,500 | 57,951,450 | -4.99% |
| 2026-06-08 | 22.05 | 22.45 | 22.04 | 22.04 | 22.04 | qfq | 3,750,400 | 82,726,231 | -5.00% |
| 2026-06-05 | 22.51 | 23.77 | 22.50 | 23.20 | 23.20 | qfq | 22,569,145 | 528,580,248 | 2.47% |
| 2026-06-04 | 22.64 | 22.64 | 21.12 | 22.64 | 22.64 | qfq | 21,033,085 | 470,136,024 | 5.01% |
| 2026-06-03 | 21.45 | 21.56 | 21.08 | 21.56 | 21.56 | qfq | 7,683,114 | 164,985,899 | 5.02% |
| 2026-06-02 | 19.59 | 20.53 | 19.59 | 20.53 | 20.53 | qfq | 11,626,719 | 236,525,165 | 5.01% |
| 2026-06-01 | 17.77 | 19.55 | 17.69 | 19.55 | 19.55 | qfq | 17,427,798 | 328,129,059 | 4.99% |
| 2026-05-29 | 20.01 | 20.18 | 18.62 | 18.62 | 18.62 | qfq | 13,865,584 | 262,698,646 | -5.00% |
| 2026-05-28 | 20.11 | 21.03 | 19.60 | 19.60 | 19.60 | qfq | 19,242,740 | 383,686,046 | -4.99% |
| 2026-05-27 | 22.32 | 22.32 | 20.20 | 20.63 | 20.63 | qfq | 38,495,802 | 827,569,575 | -2.96% |
| 2026-05-26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | qfq | 1,958,000 | 41,627,080 | 4.99% |
| 2026-05-25 | 19.57 | 20.25 | 19.57 | 20.25 | 20.25 | qfq | 5,399,844 | 107,613,581 | 4.98% |
| 2026-05-22 | 17.70 | 19.29 | 17.45 | 19.29 | 19.29 | qfq | 43,547,812 | 806,614,753 | 5.01% |
| 2026-05-21 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | qfq | 893,000 | 16,404,410 | -5.02% |
| 2026-05-20 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | qfq | 644,300 | 12,460,762 | -5.01% |
| 2026-05-19 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | qfq | 242,100 | 4,929,156 | -4.99% |
| 2026-05-18 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | qfq | 3,433,800 | 73,586,334 | -5.01% |
| 2026-05-15 | 22.56 | 22.91 | 22.56 | 22.56 | 22.56 | qfq | 23,917,478 | 539,644,936 | -5.01% |
| 2026-05-14 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | qfq | 273,700 | 6,500,375 | -5.00% |
| 2026-05-13 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | qfq | 70,500 | 1,762,500 | -5.02% |
| 2026-05-12 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | qfq | 158,500 | 4,171,720 | -4.98% |
| 2026-05-11 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | qfq | 121,900 | 3,376,630 | -5.01% |
| 2026-05-08 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | qfq | 498,300 | 14,530,428 | -4.99% |
| 2026-05-07 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | qfq | 539,400 | 16,554,186 | -4.98% |
| 2026-05-06 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | qfq | 653,900 | 21,120,970 | -5.00% |
| 2026-04-29 | 31.30 | 34.38 | 31.01 | 34.00 | 34.00 | qfq | 31,221,727 | 1,023,846,944 | 7.29% |
| 2026-04-28 | 31.28 | 32.08 | 29.68 | 31.69 | 31.69 | qfq | 24,445,744 | 759,253,268 | 0.64% |
| 2026-04-27 | 31.00 | 32.29 | 30.03 | 31.49 | 31.49 | qfq | 26,865,090 | 841,375,539 | -0.22% |
| 2026-04-24 | 31.01 | 33.85 | 30.90 | 31.56 | 31.56 | qfq | 27,390,297 | 876,298,916 | -0.09% |
| 2026-04-23 | 30.80 | 31.85 | 29.10 | 31.59 | 31.59 | qfq | 28,275,089 | 864,199,363 | 2.70% |
| 2026-04-22 | 28.51 | 30.98 | 28.20 | 30.76 | 30.76 | qfq | 29,938,489 | 891,878,780 | 6.33% |
| 2026-04-21 | 29.00 | 29.60 | 28.37 | 28.93 | 28.93 | qfq | 16,020,623 | 465,354,239 | 0.35% |
| 2026-04-20 | 28.58 | 29.46 | 27.80 | 28.83 | 28.83 | qfq | 20,537,047 | 589,668,605 | 0.14% |
| 2026-04-17 | 28.36 | 29.97 | 28.13 | 28.79 | 28.79 | qfq | 23,582,888 | 684,885,148 | 0.14% |
| 2026-04-16 | 28.94 | 30.06 | 28.01 | 28.75 | 28.75 | qfq | 27,511,071 | 801,500,875 | -0.62% |
| 2026-04-15 | 29.44 | 30.10 | 28.80 | 28.93 | 28.93 | qfq | 25,845,089 | 755,762,966 | 0.59% |
| 2026-04-14 | 28.40 | 29.36 | 27.17 | 28.76 | 28.76 | qfq | 39,057,639 | 1,111,088,423 | 1.34% |
| 2026-04-13 | 26.25 | 28.66 | 25.56 | 28.38 | 28.38 | qfq | 36,245,650 | 974,651,295 | 8.11% |
| 2026-04-10 | 25.06 | 27.50 | 24.87 | 26.25 | 26.25 | qfq | 33,380,500 | 872,781,081 | 5.00% |
| 2026-04-09 | 24.31 | 25.36 | 23.76 | 25.00 | 25.00 | qfq | 14,161,400 | 350,887,510 | 0.40% |
| 2026-04-08 | 24.00 | 25.28 | 24.00 | 24.90 | 24.90 | qfq | 14,152,085 | 348,972,038 | 6.00% |
| 2026-04-07 | 23.57 | 24.00 | 23.11 | 23.49 | 23.49 | qfq | 9,636,412 | 226,642,655 | 0.90% |
| 2026-04-03 | 24.00 | 24.49 | 23.23 | 23.28 | 23.28 | qfq | 9,304,824 | 219,894,555 | -2.88% |
| 2026-04-02 | 24.67 | 25.20 | 23.53 | 23.97 | 23.97 | qfq | 16,521,939 | 399,583,803 | -3.81% |
| 2026-04-01 | 25.70 | 25.70 | 24.56 | 24.92 | 24.92 | qfq | 14,464,500 | 360,710,973 | -1.81% |
| 2026-03-31 | 26.67 | 26.72 | 24.65 | 25.38 | 25.38 | qfq | 18,294,749 | 467,522,355 | -4.80% |
| 2026-03-30 | 26.76 | 26.76 | 25.00 | 26.66 | 26.66 | qfq | 21,278,162 | 554,938,765 | -0.71% |
| 2026-03-27 | 26.01 | 28.17 | 26.01 | 26.85 | 26.85 | qfq | 22,404,618 | 608,372,651 | 0.67% |
| 2026-03-26 | 27.70 | 27.99 | 26.46 | 26.67 | 26.67 | qfq | 16,046,030 | 434,079,936 | -4.31% |
| 2026-03-25 | 28.50 | 29.00 | 27.41 | 27.87 | 27.87 | qfq | 17,590,456 | 492,186,535 | 0.18% |
| 2026-03-24 | 26.78 | 27.87 | 25.65 | 27.82 | 27.82 | qfq | 24,846,902 | 666,614,423 | 5.98% |
| 2026-03-23 | 27.54 | 28.15 | 26.18 | 26.25 | 26.25 | qfq | 21,336,870 | 579,822,039 | -6.65% |
| 2026-03-20 | 29.84 | 29.96 | 28.12 | 28.12 | 28.12 | qfq | 26,130,313 | 749,433,445 | -1.06% |
| 2026-03-19 | 32.15 | 32.68 | 28.42 | 28.42 | 28.42 | qfq | 28,886,520 | 863,339,310 | -10.01% |
| 2026-03-18 | 29.74 | 31.58 | 29.22 | 31.58 | 31.58 | qfq | 21,469,583 | 654,031,201 | 10.00% |
| 2026-03-17 | 29.02 | 30.70 | 28.62 | 28.71 | 28.71 | qfq | 29,305,721 | 869,361,703 | -1.03% |
| 2026-03-16 | 28.79 | 30.32 | 28.16 | 29.01 | 29.01 | qfq | 39,412,222 | 1,141,880,734 | -3.65% |
| 2026-03-13 | 32.76 | 33.75 | 30.11 | 30.11 | 30.11 | qfq | 32,141,910 | 998,987,594 | -9.99% |
| 2026-03-12 | 33.40 | 35.68 | 32.43 | 33.45 | 33.45 | qfq | 58,324,651 | 1,974,307,811 | 1.33% |
| 2026-03-11 | 32.14 | 33.01 | 31.80 | 33.01 | 33.01 | qfq | 23,093,088 | 749,773,578 | 10.00% |
| 2026-03-10 | 28.00 | 30.70 | 28.00 | 30.01 | 30.01 | qfq | 34,659,451 | 1,021,304,654 | 7.18% |
| 2026-03-09 | 27.60 | 28.31 | 26.60 | 28.00 | 28.00 | qfq | 38,972,653 | 1,075,914,163 | 4.91% |
| 2026-03-06 | 23.92 | 26.69 | 23.45 | 26.69 | 26.69 | qfq | 35,733,402 | 917,274,202 | 10.02% |
| 2026-03-05 | 24.68 | 24.80 | 23.59 | 24.26 | 24.26 | qfq | 23,409,355 | 564,710,618 | -1.58% |
| 2026-03-04 | 22.21 | 25.17 | 22.21 | 24.65 | 24.65 | qfq | 32,274,891 | 777,531,544 | 7.55% |
| 2026-03-03 | 24.28 | 24.70 | 22.50 | 22.92 | 22.92 | qfq | 45,632,306 | 1,070,329,608 | -1.84% |
| 2026-03-02 | 22.32 | 23.35 | 21.28 | 23.35 | 23.35 | qfq | 18,092,185 | 408,699,727 | 9.99% |
| 2026-02-27 | 19.90 | 21.39 | 19.87 | 21.23 | 21.23 | qfq | 19,846,756 | 411,270,918 | 5.15% |
| 2026-02-26 | 20.88 | 21.38 | 20.02 | 20.19 | 20.19 | qfq | 18,494,000 | 376,276,771 | -2.56% |
| 2026-02-25 | 20.82 | 21.62 | 20.27 | 20.72 | 20.72 | qfq | 18,426,710 | 387,013,272 | 1.32% |
| 2026-02-24 | 20.46 | 21.15 | 20.20 | 20.45 | 20.45 | qfq | 13,232,998 | 272,963,414 | 2.56% |
| 2026-02-13 | 20.50 | 20.80 | 19.86 | 19.94 | 19.94 | qfq | 13,101,324 | 265,314,796 | -2.92% |
| 2026-02-12 | 20.62 | 21.60 | 20.40 | 20.54 | 20.54 | qfq | 19,934,503 | 415,300,948 | -0.34% |
| 2026-02-11 | 19.75 | 20.78 | 19.70 | 20.61 | 20.61 | qfq | 21,987,498 | 445,955,519 | 4.35% |
| 2026-02-10 | 20.42 | 20.43 | 19.60 | 19.75 | 19.75 | qfq | 14,486,909 | 288,512,210 | -1.84% |
| 2026-02-09 | 20.37 | 20.90 | 19.92 | 20.12 | 20.12 | qfq | 18,775,531 | 380,746,639 | -1.37% |
| 2026-02-06 | 19.00 | 20.71 | 18.30 | 20.40 | 20.40 | qfq | 22,941,800 | 455,181,577 | 4.88% |
| 2026-02-05 | 20.32 | 20.57 | 19.33 | 19.45 | 19.45 | qfq | 30,861,214 | 614,466,996 | -5.40% |
| 2026-02-04 | 19.59 | 20.92 | 19.32 | 20.56 | 20.56 | qfq | 35,841,272 | 727,252,973 | 6.53% |
| 2026-02-03 | 16.56 | 19.49 | 16.56 | 19.30 | 19.30 | qfq | 47,184,917 | 851,419,795 | 4.89% |
| 2026-02-02 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | qfq | 1,491,300 | 27,439,920 | -9.98% |
| 2026-01-30 | 21.31 | 21.78 | 20.44 | 20.44 | 20.44 | qfq | 14,467,500 | 300,435,919 | -10.00% |
| 2026-01-29 | 21.32 | 22.97 | 21.00 | 22.71 | 22.71 | qfq | 50,984,861 | 1,126,736,946 | 5.19% |
| 2026-01-28 | 19.60 | 21.59 | 19.18 | 21.59 | 21.59 | qfq | 43,390,494 | 891,647,111 | 9.98% |
| 2026-01-27 | 18.97 | 20.08 | 18.51 | 19.63 | 19.63 | qfq | 52,475,194 | 1,017,985,148 | 1.39% |
| 2026-01-26 | 18.50 | 19.36 | 18.01 | 19.36 | 19.36 | qfq | 12,723,843 | 242,633,242 | 10.00% |
| 2026-01-23 | 16.09 | 17.60 | 16.01 | 17.60 | 17.60 | qfq | 27,192,664 | 458,480,443 | 10.00% |
| 2026-01-22 | 15.76 | 16.49 | 15.65 | 16.00 | 16.00 | qfq | 26,462,725 | 426,231,378 | 1.65% |
| 2026-01-21 | 14.71 | 15.75 | 14.71 | 15.74 | 15.74 | qfq | 28,789,043 | 440,920,761 | 6.57% |
| 2026-01-20 | 14.99 | 15.09 | 14.34 | 14.77 | 14.77 | qfq | 14,055,600 | 205,441,742 | -1.27% |
| 2026-01-19 | 14.04 | 15.01 | 13.94 | 14.96 | 14.96 | qfq | 15,800,699 | 229,672,827 | 6.17% |
| 2026-01-16 | 14.55 | 14.63 | 14.07 | 14.09 | 14.09 | qfq | 13,565,875 | 193,569,258 | -3.16% |
| 2026-01-15 | 14.19 | 14.89 | 14.07 | 14.55 | 14.55 | qfq | 20,130,902 | 295,439,806 | 2.18% |
| 2026-01-14 | 14.33 | 14.53 | 14.00 | 14.24 | 14.24 | qfq | 18,182,331 | 260,573,106 | -0.97% |
| 2026-01-13 | 14.36 | 14.98 | 14.25 | 14.38 | 14.38 | qfq | 21,661,402 | 315,449,898 | -0.07% |
| 2026-01-12 | 14.40 | 14.74 | 14.18 | 14.39 | 14.39 | qfq | 16,480,500 | 236,589,349 | 1.05% |
| 2026-01-09 | 14.17 | 14.34 | 13.96 | 14.24 | 14.24 | qfq | 14,187,241 | 200,880,801 | 0.00% |
| 2026-01-08 | 14.05 | 14.55 | 13.92 | 14.24 | 14.24 | qfq | 16,389,845 | 233,984,829 | 0.85% |
| 2026-01-07 | 13.99 | 14.29 | 13.80 | 14.12 | 14.12 | qfq | 16,857,534 | 236,338,546 | 0.71% |
| 2026-01-06 | 13.46 | 14.19 | 13.36 | 14.02 | 14.02 | qfq | 24,058,011 | 332,474,719 | 6.13% |
| 2026-01-05 | 13.17 | 13.26 | 12.85 | 13.21 | 13.21 | qfq | 11,623,138 | 152,308,336 | 0.92% |
| 2025-12-31 | 13.21 | 13.30 | 13.06 | 13.09 | 13.09 | qfq | 8,024,800 | 105,425,685 | -0.91% |
| 2025-12-30 | 13.31 | 13.43 | 13.00 | 13.21 | 13.21 | qfq | 11,663,638 | 153,998,730 | -1.78% |
| 2025-12-29 | 13.87 | 13.99 | 13.42 | 13.45 | 13.45 | qfq | 14,622,470 | 198,253,157 | -2.82% |
| 2025-12-26 | 14.01 | 14.28 | 13.60 | 13.84 | 13.84 | qfq | 17,944,181 | 248,566,919 | 1.84% |
| 2025-12-25 | 13.52 | 13.66 | 13.27 | 13.59 | 13.59 | qfq | 12,671,947 | 169,952,908 | -0.44% |
| 2025-12-24 | 13.63 | 14.02 | 13.51 | 13.65 | 13.65 | qfq | 14,726,589 | 201,768,248 | 0.15% |
| 2025-12-23 | 13.56 | 13.87 | 13.32 | 13.63 | 13.63 | qfq | 17,143,296 | 233,729,722 | 0.52% |
| 2025-12-22 | 13.51 | 13.72 | 13.38 | 13.56 | 13.56 | qfq | 12,381,881 | 167,902,042 | 1.57% |
| 2025-12-19 | 13.27 | 13.45 | 13.05 | 13.35 | 13.35 | qfq | 14,620,721 | 193,783,776 | 0.60% |
| 2025-12-18 | 13.71 | 13.72 | 13.27 | 13.27 | 13.27 | qfq | 16,609,800 | 223,532,272 | -4.26% |
| 2025-12-17 | 13.37 | 13.97 | 13.06 | 13.86 | 13.86 | qfq | 21,134,267 | 285,523,924 | 5.48% |
| 2025-12-16 | 13.42 | 13.59 | 13.05 | 13.14 | 13.14 | qfq | 11,579,200 | 153,379,976 | -2.52% |
| 2025-12-15 | 13.86 | 14.06 | 13.42 | 13.48 | 13.48 | qfq | 15,823,689 | 215,785,183 | -3.65% |
| 2025-12-12 | 14.00 | 14.50 | 13.75 | 13.99 | 13.99 | qfq | 21,211,289 | 299,279,626 | 0.72% |
| 2025-12-11 | 14.16 | 14.27 | 13.59 | 13.89 | 13.89 | qfq | 17,912,400 | 247,385,093 | -2.05% |
| 2025-12-10 | 14.68 | 14.69 | 14.15 | 14.18 | 14.18 | qfq | 15,458,100 | 221,161,691 | -3.47% |
| 2025-12-09 | 14.98 | 15.00 | 14.63 | 14.69 | 14.69 | qfq | 18,475,289 | 272,944,686 | -2.39% |
| 2025-12-08 | 15.25 | 15.55 | 14.97 | 15.05 | 15.05 | qfq | 22,781,174 | 345,723,196 | 0.60% |
| 2025-12-05 | 15.31 | 15.67 | 14.85 | 14.96 | 14.96 | qfq | 32,802,589 | 498,567,009 | -4.10% |
| 2025-12-04 | 15.02 | 16.84 | 15.02 | 15.60 | 15.60 | qfq | 43,240,476 | 686,838,379 | 1.89% |
| 2025-12-03 | 16.96 | 17.45 | 15.03 | 15.31 | 15.31 | qfq | 44,650,810 | 697,673,974 | -5.96% |
| 2025-12-02 | 16.80 | 17.93 | 15.32 | 16.28 | 16.28 | qfq | 65,208,257 | 1,107,193,060 | -3.67% |
| 2025-11-24 | 15.69 | 16.90 | 15.69 | 16.90 | 16.90 | qfq | 35,750,768 | 589,870,227 | 10.03% |
| 2025-11-21 | 14.84 | 16.19 | 14.84 | 15.36 | 15.36 | qfq | 48,988,438 | 763,645,057 | -6.85% |
| 2025-11-20 | 15.43 | 16.96 | 15.42 | 16.49 | 16.49 | qfq | 60,269,378 | 998,422,346 | 6.94% |
| 2025-11-19 | 15.41 | 16.01 | 15.30 | 15.42 | 15.42 | qfq | 33,744,365 | 526,543,309 | -0.52% |
| 2025-11-18 | 15.40 | 15.79 | 14.92 | 15.50 | 15.50 | qfq | 31,789,517 | 486,026,547 | 0.52% |
| 2025-11-17 | 15.38 | 15.88 | 15.18 | 15.42 | 15.42 | qfq | 39,719,501 | 615,281,167 | 1.18% |
| 2025-11-14 | 14.47 | 15.43 | 14.45 | 15.24 | 15.24 | qfq | 55,683,815 | 838,184,742 | 5.10% |
| 2025-11-13 | 13.61 | 15.03 | 13.58 | 14.50 | 14.50 | qfq | 56,458,837 | 819,013,772 | 6.15% |
| 2025-11-12 | 13.40 | 13.78 | 13.21 | 13.66 | 13.66 | qfq | 32,385,861 | 437,901,735 | 1.26% |
| 2025-11-11 | 14.98 | 14.98 | 13.36 | 13.49 | 13.49 | qfq | 48,645,826 | 665,942,876 | -2.53% |
| 2025-11-10 | 12.70 | 13.84 | 12.70 | 13.84 | 13.84 | qfq | 16,590,216 | 224,993,452 | 10.02% |
| 2025-11-07 | 12.36 | 12.65 | 12.30 | 12.58 | 12.58 | qfq | 11,612,281 | 145,268,293 | 1.53% |
| 2025-11-06 | 12.43 | 12.47 | 12.23 | 12.39 | 12.39 | qfq | 6,166,479 | 76,186,682 | -0.48% |
| 2025-11-05 | 12.30 | 12.51 | 12.17 | 12.45 | 12.45 | qfq | 8,467,255 | 104,994,712 | 1.22% |
| 2025-11-04 | 12.41 | 12.70 | 12.23 | 12.30 | 12.30 | qfq | 10,692,328 | 132,670,525 | -1.28% |
| 2025-11-03 | 12.09 | 12.55 | 12.02 | 12.46 | 12.46 | qfq | 17,073,800 | 210,441,038 | 3.32% |
| 2025-10-31 | 11.85 | 12.38 | 11.83 | 12.06 | 12.06 | qfq | 15,689,810 | 191,466,281 | 0.75% |
| 2025-10-30 | 11.95 | 12.14 | 11.60 | 11.97 | 11.97 | qfq | 13,641,134 | 162,145,527 | 0.76% |
| 2025-10-29 | 11.54 | 12.06 | 11.48 | 11.88 | 11.88 | qfq | 10,989,636 | 129,353,955 | 2.68% |
| 2025-10-28 | 11.72 | 11.81 | 11.55 | 11.57 | 11.57 | qfq | 6,183,701 | 71,920,114 | -1.87% |
| 2025-10-27 | 11.96 | 12.16 | 11.70 | 11.79 | 11.79 | qfq | 9,530,975 | 112,764,698 | -1.75% |
| 2025-10-24 | 11.97 | 12.43 | 11.91 | 12.00 | 12.00 | qfq | 9,423,703 | 114,552,789 | 0.00% |
| 2025-10-23 | 12.02 | 12.05 | 11.78 | 12.00 | 12.00 | qfq | 7,348,649 | 87,396,800 | 0.25% |
| 2025-10-22 | 11.85 | 12.24 | 11.61 | 11.97 | 11.97 | qfq | 11,919,300 | 143,257,589 | 2.05% |
| 2025-10-21 | 11.52 | 11.86 | 11.43 | 11.73 | 11.73 | qfq | 8,204,600 | 96,137,442 | 2.27% |
| 2025-10-20 | 11.50 | 11.58 | 11.33 | 11.47 | 11.47 | qfq | 5,740,099 | 65,814,423 | 0.88% |
| 2025-10-17 | 11.61 | 12.06 | 11.35 | 11.37 | 11.37 | qfq | 8,952,700 | 103,841,908 | -1.98% |
| 2025-10-16 | 12.00 | 12.02 | 11.55 | 11.60 | 11.60 | qfq | 9,382,016 | 109,976,392 | -3.33% |
| 2025-10-15 | 11.88 | 12.28 | 11.86 | 12.00 | 12.00 | qfq | 13,793,356 | 167,048,133 | 1.01% |
| 2025-10-14 | 11.74 | 12.46 | 11.73 | 11.88 | 11.88 | qfq | 18,029,300 | 218,256,140 | 2.06% |
| 2025-10-13 | 11.00 | 11.68 | 10.76 | 11.64 | 11.64 | qfq | 11,344,479 | 128,538,545 | 2.28% |
| 2025-10-10 | 11.65 | 11.71 | 11.36 | 11.38 | 11.38 | qfq | 7,833,300 | 89,767,538 | -2.98% |
| 2025-10-09 | 11.64 | 11.92 | 11.59 | 11.73 | 11.73 | qfq | 12,308,931 | 144,657,995 | 0.77% |
| 2025-09-30 | 11.28 | 11.94 | 11.24 | 11.64 | 11.64 | qfq | 13,455,077 | 157,240,579 | 3.28% |
| 2025-09-29 | 11.06 | 11.31 | 10.95 | 11.27 | 11.27 | qfq | 8,907,086 | 99,577,802 | 1.62% |
| 2025-09-26 | 11.02 | 11.30 | 11.02 | 11.09 | 11.09 | qfq | 5,806,726 | 64,828,582 | -0.45% |
| 2025-09-25 | 11.30 | 11.48 | 11.06 | 11.14 | 11.14 | qfq | 7,481,610 | 84,128,472 | -1.59% |
| 2025-09-24 | 10.88 | 11.35 | 10.83 | 11.32 | 11.32 | qfq | 9,813,589 | 110,280,425 | 3.10% |
| 2025-09-23 | 11.36 | 11.36 | 10.69 | 10.98 | 10.98 | qfq | 13,192,903 | 143,801,253 | -3.35% |
| 2025-09-22 | 11.88 | 11.96 | 11.26 | 11.36 | 11.36 | qfq | 13,210,802 | 151,042,120 | -4.70% |
| 2025-09-19 | 11.71 | 11.98 | 11.52 | 11.92 | 11.92 | qfq | 16,668,853 | 196,372,410 | 2.23% |
| 2025-09-18 | 12.06 | 12.07 | 11.54 | 11.66 | 11.66 | qfq | 14,924,139 | 175,981,107 | -3.32% |
| 2025-09-17 | 12.19 | 12.22 | 12.01 | 12.06 | 12.06 | qfq | 9,381,759 | 113,278,332 | -1.07% |
| 2025-09-16 | 12.54 | 12.56 | 12.08 | 12.19 | 12.19 | qfq | 13,916,103 | 170,228,177 | -2.79% |
| 2025-09-15 | 12.74 | 13.28 | 12.51 | 12.54 | 12.54 | qfq | 15,679,830 | 199,719,552 | -1.34% |
| 2025-09-12 | 11.97 | 12.98 | 11.70 | 12.71 | 12.71 | qfq | 27,077,062 | 334,265,248 | 6.18% |
| 2025-09-11 | 11.75 | 12.00 | 11.48 | 11.97 | 11.97 | qfq | 13,040,400 | 152,607,995 | 1.61% |
| 2025-09-10 | 12.45 | 12.59 | 11.53 | 11.78 | 11.78 | qfq | 24,650,086 | 294,012,158 | -5.84% |
| 2025-09-09 | 13.12 | 13.41 | 12.44 | 12.51 | 12.51 | qfq | 19,959,772 | 256,905,660 | -5.58% |
| 2025-09-08 | 12.96 | 13.41 | 12.80 | 13.25 | 13.25 | qfq | 17,977,795 | 236,856,981 | 1.92% |
| 2025-09-05 | 12.54 | 13.57 | 12.46 | 13.00 | 13.00 | qfq | 16,546,482 | 215,747,212 | 4.33% |
| 2025-09-04 | 12.69 | 13.00 | 12.29 | 12.46 | 12.46 | qfq | 13,963,011 | 177,365,011 | -1.81% |
| 2025-09-03 | 13.42 | 13.68 | 12.60 | 12.69 | 12.69 | qfq | 15,933,796 | 208,814,327 | -5.30% |
| 2025-09-02 | 13.96 | 13.96 | 13.32 | 13.40 | 13.40 | qfq | 14,346,416 | 194,076,388 | -3.60% |
| 2025-09-01 | 13.10 | 13.94 | 12.96 | 13.90 | 13.90 | qfq | 22,911,243 | 311,209,323 | 6.19% |
| 2025-08-29 | 13.25 | 13.63 | 13.04 | 13.09 | 13.09 | qfq | 14,768,800 | 196,255,232 | -0.83% |
| 2025-08-28 | 13.14 | 13.47 | 12.82 | 13.20 | 13.20 | qfq | 16,790,156 | 220,832,247 | -0.15% |
| 2025-08-27 | 13.60 | 13.88 | 13.07 | 13.22 | 13.22 | qfq | 21,699,564 | 293,651,866 | -2.51% |
| 2025-08-26 | 13.32 | 13.85 | 12.75 | 13.56 | 13.56 | qfq | 28,196,299 | 380,769,939 | 4.47% |
| 2025-08-25 | 12.68 | 13.30 | 12.60 | 12.98 | 12.98 | qfq | 19,869,814 | 257,953,761 | 3.34% |
| 2025-08-22 | 12.59 | 12.64 | 12.47 | 12.56 | 12.56 | qfq | 7,518,000 | 94,231,268 | 0.16% |
| 2025-08-21 | 12.50 | 12.65 | 12.42 | 12.54 | 12.54 | qfq | 9,979,226 | 125,323,798 | 0.72% |
| 2025-08-20 | 12.40 | 12.52 | 12.30 | 12.45 | 12.45 | qfq | 6,445,803 | 79,930,117 | -0.16% |
| 2025-08-19 | 12.38 | 12.65 | 12.21 | 12.47 | 12.47 | qfq | 8,837,337 | 109,810,532 | 0.40% |
| 2025-08-18 | 12.50 | 12.57 | 12.30 | 12.42 | 12.42 | qfq | 8,668,283 | 107,797,812 | -0.08% |
| 2025-08-15 | 12.10 | 12.48 | 12.10 | 12.43 | 12.43 | qfq | 8,872,800 | 109,049,493 | 2.64% |
| 2025-08-14 | 12.41 | 12.44 | 12.10 | 12.11 | 12.11 | qfq | 7,160,626 | 87,946,547 | -2.57% |
| 2025-08-13 | 12.47 | 12.57 | 12.36 | 12.43 | 12.43 | qfq | 9,383,983 | 116,775,846 | -0.72% |
| 2025-08-12 | 12.62 | 12.71 | 12.36 | 12.52 | 12.52 | qfq | 13,399,211 | 167,420,072 | -1.88% |
| 2025-08-11 | 13.42 | 13.62 | 12.49 | 12.76 | 12.76 | qfq | 22,086,562 | 285,504,926 | 2.99% |
| 2025-08-08 | 12.13 | 12.50 | 12.07 | 12.39 | 12.39 | qfq | 8,806,770 | 108,295,669 | 1.72% |
| 2025-08-07 | 12.23 | 12.26 | 12.04 | 12.18 | 12.18 | qfq | 5,638,100 | 68,518,610 | -0.25% |
| 2025-08-06 | 12.16 | 12.27 | 12.05 | 12.21 | 12.21 | qfq | 5,741,813 | 69,841,070 | 0.33% |
| 2025-08-05 | 12.22 | 12.22 | 12.07 | 12.17 | 12.17 | qfq | 6,197,449 | 75,260,339 | 1.16% |
| 2025-08-04 | 12.00 | 12.11 | 11.84 | 12.03 | 12.03 | qfq | 4,896,000 | 58,709,021 | 0.25% |
| 2025-08-01 | 12.00 | 12.10 | 11.95 | 12.00 | 12.00 | qfq | 4,420,800 | 53,200,349 | 0.08% |
| 2025-07-31 | 12.06 | 12.22 | 11.96 | 11.99 | 11.99 | qfq | 5,442,400 | 65,528,378 | -1.07% |
| 2025-07-30 | 12.26 | 12.26 | 11.96 | 12.12 | 12.12 | qfq | 7,388,700 | 89,436,032 | -0.82% |
| 2025-07-29 | 12.26 | 12.40 | 12.13 | 12.22 | 12.22 | qfq | 6,818,250 | 83,479,125 | -0.81% |
| 2025-07-28 | 12.43 | 12.47 | 12.27 | 12.32 | 12.32 | qfq | 8,271,301 | 102,140,257 | -1.36% |
| 2025-07-25 | 12.77 | 12.80 | 12.41 | 12.49 | 12.49 | qfq | 10,623,500 | 133,571,454 | -1.58% |
| 2025-07-24 | 12.17 | 12.86 | 12.17 | 12.69 | 12.69 | qfq | 18,727,702 | 235,521,377 | 3.76% |
| 2025-07-23 | 12.50 | 12.56 | 12.22 | 12.23 | 12.23 | qfq | 7,486,200 | 92,491,068 | -1.61% |
| 2025-07-22 | 12.47 | 12.74 | 12.20 | 12.43 | 12.43 | qfq | 11,117,720 | 138,102,421 | -0.88% |
| 2025-07-21 | 12.62 | 12.68 | 12.40 | 12.54 | 12.54 | qfq | 10,356,920 | 129,286,398 | -0.40% |
| 2025-07-18 | 12.55 | 12.85 | 12.47 | 12.59 | 12.59 | qfq | 9,654,000 | 122,107,390 | 0.48% |
| 2025-07-17 | 12.44 | 12.70 | 12.36 | 12.53 | 12.53 | qfq | 7,057,200 | 88,482,465 | 0.40% |
| 2025-07-16 | 12.77 | 12.77 | 12.45 | 12.48 | 12.48 | qfq | 6,459,000 | 80,938,671 | -1.11% |
| 2025-07-15 | 12.27 | 12.80 | 12.25 | 12.62 | 12.62 | qfq | 15,286,100 | 192,222,808 | -1.02% |
| 2025-07-14 | 12.55 | 13.31 | 12.47 | 12.75 | 12.75 | qfq | 20,207,339 | 260,703,207 | 4.25% |
| 2025-07-11 | 12.33 | 12.55 | 12.20 | 12.23 | 12.23 | qfq | 9,251,750 | 114,368,058 | -0.73% |
| 2025-07-10 | 12.47 | 12.47 | 12.15 | 12.32 | 12.32 | qfq | 7,590,600 | 93,188,290 | 0.00% |
| 2025-07-09 | 12.21 | 12.75 | 12.04 | 12.32 | 12.32 | qfq | 13,514,064 | 167,326,414 | 2.24% |
| 2025-07-08 | 11.68 | 12.09 | 11.62 | 12.05 | 12.05 | qfq | 10,029,630 | 119,593,857 | 3.08% |
| 2025-07-07 | 11.80 | 11.80 | 11.58 | 11.69 | 11.69 | qfq | 4,198,100 | 48,833,050 | -0.34% |
| 2025-07-04 | 11.85 | 11.91 | 11.67 | 11.73 | 11.73 | qfq | 6,699,070 | 78,990,158 | -0.93% |
| 2025-07-03 | 12.08 | 12.11 | 11.72 | 11.84 | 11.84 | qfq | 6,693,170 | 79,181,105 | -0.84% |
| 2025-07-02 | 11.87 | 11.97 | 11.67 | 11.94 | 11.94 | qfq | 6,862,300 | 81,287,239 | 0.93% |
| 2025-07-01 | 11.80 | 11.93 | 11.58 | 11.83 | 11.83 | qfq | 7,579,650 | 88,939,866 | 1.20% |
| 2025-06-30 | 11.73 | 11.81 | 11.55 | 11.69 | 11.69 | qfq | 7,333,739 | 85,282,752 | -0.26% |
| 2025-06-27 | 11.80 | 12.00 | 11.71 | 11.72 | 11.72 | qfq | 4,667,950 | 55,164,714 | -0.09% |
| 2025-06-26 | 11.93 | 12.17 | 11.69 | 11.73 | 11.73 | qfq | 6,344,701 | 75,315,168 | -1.35% |
| 2025-06-25 | 11.91 | 11.98 | 11.77 | 11.89 | 11.89 | qfq | 4,934,670 | 58,587,550 | -0.17% |
| 2025-06-24 | 11.60 | 11.97 | 11.49 | 11.91 | 11.91 | qfq | 7,169,801 | 84,419,006 | 2.41% |
| 2025-06-23 | 11.51 | 11.84 | 11.39 | 11.63 | 11.63 | qfq | 6,146,800 | 71,719,398 | 0.69% |
| 2025-06-20 | 11.80 | 11.85 | 11.50 | 11.55 | 11.55 | qfq | 5,618,540 | 65,257,825 | -2.04% |
| 2025-06-19 | 11.97 | 12.29 | 11.55 | 11.79 | 11.79 | qfq | 8,309,279 | 98,276,782 | -1.50% |
| 2025-06-18 | 12.10 | 12.19 | 11.91 | 11.97 | 11.97 | qfq | 4,610,018 | 55,344,054 | -1.97% |
| 2025-06-17 | 11.99 | 12.25 | 11.50 | 12.21 | 12.21 | qfq | 9,700,399 | 115,660,484 | 2.43% |
| 2025-06-16 | 12.04 | 12.05 | 11.89 | 11.92 | 11.92 | qfq | 6,515,900 | 77,895,382 | -2.05% |
| 2025-06-13 | 12.46 | 12.49 | 12.00 | 12.17 | 12.17 | qfq | 10,015,760 | 122,040,997 | -2.72% |
| 2025-06-12 | 12.68 | 12.72 | 12.45 | 12.51 | 12.51 | qfq | 6,765,560 | 84,906,199 | -1.57% |
| 2025-06-11 | 12.49 | 12.86 | 12.41 | 12.71 | 12.71 | qfq | 7,574,800 | 96,474,598 | 1.68% |
| 2025-06-10 | 12.77 | 12.83 | 12.30 | 12.50 | 12.50 | qfq | 9,336,550 | 117,768,397 | -0.48% |
| 2025-06-09 | 12.40 | 12.63 | 12.37 | 12.56 | 12.56 | qfq | 5,714,460 | 71,441,734 | 1.29% |
| 2025-06-06 | 12.42 | 12.52 | 12.30 | 12.40 | 12.40 | qfq | 7,050,480 | 87,300,111 | -0.24% |
| 2025-06-05 | 12.55 | 12.55 | 12.29 | 12.43 | 12.43 | qfq | 7,908,070 | 97,787,259 | -1.19% |
| 2025-06-04 | 12.35 | 12.69 | 12.35 | 12.58 | 12.58 | qfq | 6,909,000 | 86,949,846 | 1.86% |
| 2025-06-03 | 12.29 | 12.53 | 12.25 | 12.35 | 12.35 | qfq | 4,828,800 | 59,798,169 | -0.56% |
| 2025-05-30 | 12.49 | 12.55 | 12.27 | 12.42 | 12.42 | qfq | 5,451,800 | 67,299,903 | -0.64% |
| 2025-05-29 | 12.48 | 12.57 | 12.28 | 12.50 | 12.50 | qfq | 6,907,200 | 85,876,536 | 0.00% |
| 2025-05-28 | 12.53 | 12.64 | 12.45 | 12.50 | 12.50 | qfq | 5,252,700 | 65,746,693 | -0.48% |
| 2025-05-27 | 12.65 | 12.66 | 12.40 | 12.56 | 12.56 | qfq | 5,367,150 | 67,296,885 | -0.71% |
| 2025-05-26 | 12.58 | 12.90 | 12.40 | 12.65 | 12.65 | qfq | 8,259,570 | 103,867,445 | -0.32% |
| 2025-05-23 | 12.88 | 13.06 | 12.66 | 12.69 | 12.69 | qfq | 10,171,600 | 130,616,280 | -1.93% |
| 2025-05-22 | 13.20 | 13.61 | 12.81 | 12.94 | 12.94 | qfq | 15,498,392 | 202,549,520 | -2.93% |
| 2025-05-21 | 14.74 | 14.74 | 13.30 | 13.33 | 13.33 | qfq | 36,223,012 | 501,716,106 | -9.81% |
| 2025-05-20 | 13.75 | 14.93 | 13.28 | 14.78 | 14.78 | qfq | 41,296,680 | 598,583,755 | 8.92% |
| 2025-05-19 | 13.70 | 13.80 | 13.12 | 13.57 | 13.57 | qfq | 12,503,290 | 167,861,746 | -0.95% |
| 2025-05-16 | 13.31 | 14.33 | 13.31 | 13.70 | 13.70 | qfq | 23,562,270 | 329,448,447 | 2.85% |
| 2025-05-15 | 13.35 | 13.48 | 13.10 | 13.32 | 13.32 | qfq | 11,112,242 | 147,519,733 | -0.22% |
| 2025-05-14 | 13.40 | 13.65 | 13.00 | 13.35 | 13.35 | qfq | 13,239,500 | 176,930,149 | 1.44% |
| 2025-05-13 | 13.33 | 13.38 | 12.96 | 13.16 | 13.16 | qfq | 9,101,300 | 119,726,339 | 0.38% |
| 2025-05-12 | 12.99 | 13.32 | 12.85 | 13.11 | 13.11 | qfq | 14,323,871 | 187,233,660 | 2.26% |
| 2025-05-09 | 12.74 | 12.92 | 12.57 | 12.82 | 12.82 | qfq | 12,813,981 | 162,800,635 | 0.00% |
| 2025-05-08 | 12.77 | 12.94 | 12.60 | 12.82 | 12.82 | qfq | 11,152,210 | 142,584,976 | -1.08% |
| 2025-05-07 | 13.15 | 13.38 | 12.70 | 12.96 | 12.96 | qfq | 15,753,396 | 204,712,700 | -0.15% |
| 2025-05-06 | 13.50 | 13.70 | 12.60 | 12.98 | 12.98 | qfq | 27,679,050 | 362,104,633 | -3.21% |
| 2025-04-30 | 12.75 | 13.41 | 12.45 | 13.41 | 13.41 | qfq | 26,515,861 | 344,088,470 | 10.01% |
| 2025-04-29 | 12.47 | 12.80 | 11.95 | 12.19 | 12.19 | qfq | 20,748,600 | 256,695,558 | -6.88% |
| 2025-04-28 | 13.51 | 13.74 | 12.84 | 13.09 | 13.09 | qfq | 37,393,818 | 504,052,775 | 4.80% |
| 2025-04-25 | 12.73 | 12.84 | 12.09 | 12.49 | 12.49 | qfq | 17,517,100 | 218,705,295 | -3.85% |
| 2025-04-24 | 13.96 | 14.39 | 12.53 | 12.99 | 12.99 | qfq | 30,035,580 | 390,667,517 | -6.68% |
| 2025-04-23 | 14.00 | 14.18 | 13.68 | 13.92 | 13.92 | qfq | 16,073,000 | 224,547,904 | 0.43% |
| 2025-04-22 | 13.33 | 14.39 | 13.03 | 13.86 | 13.86 | qfq | 25,569,500 | 348,641,105 | 4.29% |
| 2025-04-21 | 12.99 | 13.55 | 12.78 | 13.29 | 13.29 | qfq | 18,737,700 | 249,229,596 | 3.67% |
| 2025-04-18 | 13.01 | 13.20 | 12.50 | 12.82 | 12.82 | qfq | 16,461,000 | 210,790,451 | -3.32% |
| 2025-04-17 | 13.98 | 14.00 | 13.00 | 13.26 | 13.26 | qfq | 23,134,880 | 308,282,882 | -3.70% |
| 2025-04-16 | 14.01 | 14.25 | 13.39 | 13.77 | 13.77 | qfq | 24,568,330 | 338,760,457 | -2.69% |
| 2025-04-15 | 14.95 | 15.00 | 13.22 | 14.15 | 14.15 | qfq | 39,889,895 | 562,154,620 | 0.71% |
| 2025-04-14 | 13.54 | 14.05 | 13.21 | 14.05 | 14.05 | qfq | 11,768,336 | 163,600,520 | 10.02% |
| 2025-04-11 | 12.01 | 13.01 | 11.96 | 12.77 | 12.77 | qfq | 21,316,270 | 270,369,874 | 5.19% |
| 2025-04-10 | 11.83 | 12.25 | 11.77 | 12.14 | 12.14 | qfq | 18,134,664 | 217,565,198 | 4.66% |
| 2025-04-09 | 11.39 | 11.85 | 10.35 | 11.60 | 11.60 | qfq | 21,751,500 | 239,348,676 | 0.87% |
| 2025-04-08 | 11.23 | 11.87 | 11.12 | 11.50 | 11.50 | qfq | 22,745,140 | 259,739,097 | 2.77% |
| 2025-04-07 | 11.60 | 12.00 | 11.19 | 11.19 | 11.19 | qfq | 20,352,644 | 234,208,869 | -9.98% |
| 2025-04-03 | 12.50 | 12.86 | 12.39 | 12.43 | 12.43 | qfq | 20,671,811 | 260,762,360 | -1.04% |
| 2025-04-02 | 12.29 | 13.10 | 12.14 | 12.56 | 12.56 | qfq | 31,947,719 | 403,126,170 | 1.21% |
| 2025-04-01 | 11.26 | 12.41 | 11.18 | 12.41 | 12.41 | qfq | 25,035,653 | 301,852,742 | 10.02% |
| 2025-03-31 | 10.91 | 11.28 | 10.76 | 11.28 | 11.28 | qfq | 12,255,486 | 135,112,533 | 3.39% |
| 2025-03-28 | 11.33 | 11.40 | 10.78 | 10.91 | 10.91 | qfq | 13,720,698 | 152,913,366 | -2.33% |
| 2025-03-27 | 11.40 | 11.58 | 11.08 | 11.17 | 11.17 | qfq | 14,647,139 | 165,704,322 | -2.62% |
| 2025-03-26 | 11.27 | 11.54 | 11.23 | 11.47 | 11.47 | qfq | 16,151,313 | 184,181,879 | 1.24% |
| 2025-03-25 | 11.03 | 11.38 | 10.93 | 11.33 | 11.33 | qfq | 27,439,089 | 307,401,534 | 1.98% |
| 2025-03-24 | 10.10 | 11.11 | 9.96 | 11.11 | 11.11 | qfq | 26,691,000 | 282,157,474 | 10.00% |
| 2025-03-21 | 10.23 | 10.34 | 10.04 | 10.10 | 10.10 | qfq | 7,160,200 | 72,656,086 | -2.04% |
| 2025-03-20 | 10.26 | 10.43 | 10.20 | 10.31 | 10.31 | qfq | 5,731,100 | 59,024,574 | 0.10% |
| 2025-03-19 | 10.40 | 10.49 | 10.20 | 10.30 | 10.30 | qfq | 7,843,200 | 80,832,173 | -1.90% |
| 2025-03-18 | 10.60 | 10.62 | 10.38 | 10.50 | 10.50 | qfq | 6,961,000 | 72,814,272 | -0.28% |
| 2025-03-17 | 10.54 | 10.70 | 10.33 | 10.53 | 10.53 | qfq | 10,112,600 | 105,947,457 | -0.38% |
| 2025-03-14 | 10.70 | 10.92 | 10.56 | 10.57 | 10.57 | qfq | 15,769,070 | 169,846,742 | -1.21% |
| 2025-03-13 | 10.43 | 10.88 | 10.36 | 10.70 | 10.70 | qfq | 16,164,720 | 171,617,768 | 2.59% |
| 2025-03-12 | 10.49 | 10.59 | 10.36 | 10.43 | 10.43 | qfq | 6,218,700 | 64,850,581 | -0.29% |
| 2025-03-11 | 10.33 | 10.50 | 10.11 | 10.46 | 10.46 | qfq | 8,599,600 | 88,548,760 | 0.58% |
| 2025-03-10 | 10.30 | 10.54 | 10.22 | 10.40 | 10.40 | qfq | 9,065,900 | 94,165,619 | 1.66% |
| 2025-03-07 | 10.16 | 10.55 | 10.09 | 10.23 | 10.23 | qfq | 11,508,300 | 118,733,551 | 0.39% |
| 2025-03-06 | 10.17 | 10.26 | 10.06 | 10.19 | 10.19 | qfq | 8,222,600 | 83,556,315 | 0.10% |
| 2025-03-05 | 10.18 | 10.25 | 9.84 | 10.18 | 10.18 | qfq | 9,155,914 | 91,858,192 | 0.00% |
| 2025-03-04 | 10.12 | 10.20 | 9.88 | 10.18 | 10.18 | qfq | 12,552,800 | 125,740,347 | -0.10% |
| 2025-03-03 | 10.08 | 10.57 | 10.07 | 10.19 | 10.19 | qfq | 12,158,455 | 125,971,761 | 0.20% |
| 2025-02-28 | 10.50 | 10.66 | 10.08 | 10.17 | 10.17 | qfq | 9,416,799 | 96,980,366 | -3.14% |
| 2025-02-27 | 10.66 | 11.10 | 10.33 | 10.50 | 10.50 | qfq | 15,351,500 | 164,157,147 | 0.00% |
| 2025-02-26 | 10.28 | 10.64 | 10.28 | 10.50 | 10.50 | qfq | 13,219,882 | 138,592,290 | 1.94% |
| 2025-02-25 | 10.04 | 10.59 | 10.00 | 10.30 | 10.30 | qfq | 14,502,100 | 150,263,893 | 1.18% |
| 2025-02-24 | 10.05 | 10.30 | 9.95 | 10.18 | 10.18 | qfq | 10,140,493 | 102,715,698 | 0.89% |
| 2025-02-21 | 9.86 | 10.16 | 9.66 | 10.09 | 10.09 | qfq | 10,967,533 | 108,896,929 | 1.92% |
| 2025-02-20 | 10.04 | 10.05 | 9.71 | 9.90 | 9.90 | qfq | 9,008,000 | 88,878,363 | -1.49% |
| 2025-02-19 | 9.93 | 10.14 | 9.84 | 10.05 | 10.05 | qfq | 6,539,804 | 65,587,581 | 0.70% |
| 2025-02-18 | 10.41 | 10.44 | 9.96 | 9.98 | 9.98 | qfq | 9,961,400 | 101,881,875 | -3.20% |
| 2025-02-17 | 10.05 | 10.50 | 10.04 | 10.31 | 10.31 | qfq | 12,423,413 | 127,255,059 | 2.59% |
| 2025-02-14 | 10.15 | 10.40 | 9.97 | 10.05 | 10.05 | qfq | 9,410,813 | 95,065,660 | -1.76% |
| 2025-02-13 | 10.28 | 10.48 | 10.22 | 10.23 | 10.23 | qfq | 8,269,200 | 85,474,952 | -0.78% |
| 2025-02-12 | 10.08 | 10.45 | 10.00 | 10.31 | 10.31 | qfq | 13,245,200 | 135,271,818 | 2.38% |
| 2025-02-11 | 10.15 | 10.21 | 10.01 | 10.07 | 10.07 | qfq | 8,493,500 | 85,681,036 | -1.18% |
| 2025-02-10 | 9.99 | 10.28 | 9.91 | 10.19 | 10.19 | qfq | 13,260,000 | 133,191,933 | 2.00% |
| 2025-02-07 | 9.66 | 10.18 | 9.60 | 9.99 | 9.99 | qfq | 20,486,853 | 202,528,517 | 3.42% |
| 2025-02-06 | 9.55 | 9.66 | 9.36 | 9.66 | 9.66 | qfq | 12,808,300 | 122,000,611 | 1.26% |
| 2025-02-05 | 9.37 | 10.02 | 9.37 | 9.54 | 9.54 | qfq | 21,409,200 | 207,029,240 | 0.21% |
| 2025-01-27 | 8.82 | 9.52 | 8.68 | 9.52 | 9.52 | qfq | 23,736,932 | 223,386,527 | 10.06% |
| 2025-01-24 | 8.55 | 8.68 | 8.36 | 8.65 | 8.65 | qfq | 10,955,357 | 93,342,872 | 1.17% |
| 2025-01-23 | 9.13 | 9.25 | 8.50 | 8.55 | 8.55 | qfq | 20,927,643 | 184,929,645 | -4.89% |
| 2025-01-22 | 9.60 | 9.65 | 8.98 | 8.99 | 8.99 | qfq | 13,932,400 | 128,812,649 | -6.65% |
| 2025-01-21 | 10.00 | 10.08 | 9.48 | 9.63 | 9.63 | qfq | 9,501,300 | 92,190,678 | -2.03% |
| 2025-01-20 | 9.77 | 10.18 | 9.77 | 9.83 | 9.83 | qfq | 10,547,200 | 105,089,635 | -0.81% |
| 2025-01-17 | 9.59 | 10.20 | 9.51 | 9.91 | 9.91 | qfq | 16,476,000 | 161,844,930 | 3.23% |
| 2025-01-16 | 9.47 | 9.79 | 9.31 | 9.60 | 9.60 | qfq | 13,159,200 | 125,062,681 | 2.78% |
| 2025-01-15 | 9.48 | 9.68 | 9.21 | 9.34 | 9.34 | qfq | 10,770,000 | 101,328,326 | -0.53% |
| 2025-01-14 | 8.91 | 9.42 | 8.91 | 9.39 | 9.39 | qfq | 12,043,979 | 111,602,291 | 5.51% |
| 2025-01-13 | 8.83 | 9.16 | 8.50 | 8.90 | 8.90 | qfq | 7,909,600 | 69,943,040 | -1.44% |
| 2025-01-10 | 9.40 | 9.62 | 9.01 | 9.03 | 9.03 | qfq | 10,923,286 | 101,068,433 | -3.53% |
| 2025-01-09 | 9.27 | 9.68 | 9.27 | 9.36 | 9.36 | qfq | 7,607,100 | 71,855,305 | 0.32% |
| 2025-01-08 | 9.51 | 9.60 | 9.08 | 9.33 | 9.33 | qfq | 13,514,300 | 125,842,051 | -2.81% |
| 2025-01-07 | 8.94 | 9.72 | 8.93 | 9.60 | 9.60 | qfq | 15,729,886 | 146,649,706 | 7.26% |
| 2025-01-06 | 9.30 | 9.43 | 8.80 | 8.95 | 8.95 | qfq | 16,765,740 | 151,919,899 | -4.18% |
| 2025-01-03 | 10.35 | 10.50 | 9.32 | 9.34 | 9.34 | qfq | 18,802,700 | 182,762,843 | -9.76% |
| 2025-01-02 | 10.46 | 10.65 | 10.11 | 10.35 | 10.35 | qfq | 12,539,186 | 130,163,238 | -2.36% |
| 2024-12-31 | 10.95 | 11.35 | 10.33 | 10.60 | 10.60 | qfq | 17,038,200 | 184,055,856 | -3.11% |
| 2024-12-30 | 10.85 | 11.25 | 10.43 | 10.94 | 10.94 | qfq | 16,118,900 | 174,175,254 | -1.00% |
| 2024-12-27 | 10.69 | 11.60 | 10.36 | 11.05 | 11.05 | qfq | 27,300,256 | 303,015,334 | 3.37% |
| 2024-12-26 | 10.45 | 10.88 | 10.21 | 10.69 | 10.69 | qfq | 23,128,473 | 243,267,614 | 0.19% |
| 2024-12-25 | 11.63 | 11.65 | 10.67 | 10.67 | 10.67 | qfq | 22,714,770 | 249,358,805 | -9.96% |
| 2024-12-24 | 12.00 | 12.29 | 11.30 | 11.85 | 11.85 | qfq | 43,869,414 | 513,208,379 | -2.95% |
| 2024-12-23 | 11.10 | 12.21 | 11.00 | 12.21 | 12.21 | qfq | 36,779,310 | 441,604,851 | 10.00% |
| 2024-12-20 | 11.65 | 11.67 | 10.76 | 11.10 | 11.10 | qfq | 30,814,996 | 340,535,441 | -5.93% |
| 2024-12-19 | 11.48 | 11.92 | 11.33 | 11.80 | 11.80 | qfq | 31,426,583 | 364,510,521 | 0.85% |
| 2024-12-18 | 11.32 | 12.40 | 11.00 | 11.70 | 11.70 | qfq | 52,281,075 | 606,454,986 | 3.36% |
| 2024-12-17 | 10.19 | 11.32 | 10.11 | 11.32 | 11.32 | qfq | 40,093,321 | 439,687,029 | 10.01% |
| 2024-12-16 | 9.96 | 10.50 | 9.95 | 10.29 | 10.29 | qfq | 22,045,489 | 226,291,030 | 3.94% |
| 2024-12-13 | 10.10 | 10.13 | 9.88 | 9.90 | 9.90 | qfq | 11,284,400 | 112,819,740 | -2.94% |
| 2024-12-12 | 10.12 | 10.35 | 10.00 | 10.20 | 10.20 | qfq | 11,539,986 | 117,008,940 | -0.10% |
| 2024-12-11 | 10.08 | 10.24 | 9.92 | 10.21 | 10.21 | qfq | 13,566,609 | 137,156,377 | 0.79% |
| 2024-12-10 | 10.43 | 10.50 | 10.06 | 10.13 | 10.13 | qfq | 17,099,523 | 174,036,749 | 0.00% |
| 2024-12-09 | 10.32 | 10.49 | 9.75 | 10.13 | 10.13 | qfq | 23,093,709 | 233,214,316 | -1.84% |
| 2024-12-06 | 11.12 | 11.12 | 10.19 | 10.32 | 10.32 | qfq | 28,341,151 | 296,561,043 | -6.52% |
| 2024-12-05 | 11.28 | 11.28 | 10.73 | 11.04 | 11.04 | qfq | 18,303,392 | 200,538,184 | -1.95% |
| 2024-12-04 | 11.23 | 11.38 | 11.00 | 11.26 | 11.26 | qfq | 18,558,725 | 207,422,872 | 0.99% |
| 2024-12-03 | 11.50 | 11.54 | 11.04 | 11.15 | 11.15 | qfq | 20,632,281 | 230,472,699 | -2.87% |
| 2024-12-02 | 11.30 | 11.48 | 11.01 | 11.48 | 11.48 | qfq | 28,735,260 | 323,004,633 | 0.26% |
| 2024-11-29 | 11.32 | 12.40 | 11.32 | 11.45 | 11.45 | qfq | 28,323,762 | 328,775,072 | 1.24% |
| 2024-11-28 | 11.70 | 11.90 | 11.27 | 11.31 | 11.31 | qfq | 22,206,730 | 255,456,174 | -3.08% |
| 2024-11-27 | 11.20 | 11.70 | 11.06 | 11.67 | 11.67 | qfq | 28,962,850 | 331,409,717 | 2.55% |
| 2024-11-26 | 11.85 | 12.20 | 11.00 | 11.38 | 11.38 | qfq | 35,490,480 | 409,219,404 | -3.97% |
| 2024-11-25 | 10.67 | 11.85 | 10.67 | 11.85 | 11.85 | qfq | 11,973,980 | 139,622,888 | 10.03% |
| 2024-11-22 | 11.01 | 11.48 | 10.75 | 10.77 | 10.77 | qfq | 34,796,160 | 384,188,098 | -4.10% |
| 2024-11-21 | 11.78 | 12.24 | 11.00 | 11.23 | 11.23 | qfq | 52,606,124 | 600,841,110 | -5.47% |
| 2024-11-20 | 11.88 | 11.88 | 11.40 | 11.88 | 11.88 | qfq | 13,816,700 | 163,302,636 | 10.00% |
| 2024-11-19 | 10.03 | 10.80 | 10.02 | 10.80 | 10.80 | qfq | 12,003,214 | 127,732,598 | 9.98% |
| 2024-11-18 | 10.00 | 10.18 | 9.61 | 9.82 | 9.82 | qfq | 16,979,100 | 167,728,816 | -2.96% |
| 2024-11-15 | 10.70 | 10.88 | 10.02 | 10.12 | 10.12 | qfq | 25,174,760 | 261,548,412 | -7.92% |
| 2024-11-14 | 11.94 | 12.01 | 10.99 | 10.99 | 10.99 | qfq | 28,799,500 | 326,303,434 | -9.99% |
| 2024-11-13 | 12.29 | 12.72 | 11.44 | 12.21 | 12.21 | qfq | 59,552,158 | 727,713,493 | 3.47% |
| 2024-11-12 | 11.80 | 11.80 | 11.41 | 11.80 | 11.80 | qfq | 15,292,350 | 179,959,883 | 9.97% |
| 2024-11-11 | 9.63 | 10.73 | 9.58 | 10.73 | 10.73 | qfq | 21,022,557 | 216,466,695 | 10.05% |
| 2024-11-08 | 9.83 | 10.08 | 9.64 | 9.75 | 9.75 | qfq | 17,817,469 | 175,180,224 | 0.62% |
| 2024-11-07 | 9.39 | 9.72 | 9.15 | 9.69 | 9.69 | qfq | 18,970,400 | 180,321,252 | 0.41% |
| 2024-11-06 | 9.76 | 10.28 | 9.56 | 9.65 | 9.65 | qfq | 29,317,779 | 291,732,667 | -1.93% |
| 2024-11-05 | 9.73 | 10.60 | 9.49 | 9.84 | 9.84 | qfq | 38,425,842 | 383,768,402 | 1.13% |
| 2024-11-04 | 10.49 | 10.66 | 9.73 | 9.73 | 9.73 | qfq | 33,338,550 | 331,543,620 | -9.99% |
| 2024-11-01 | 10.40 | 11.35 | 10.38 | 10.81 | 10.81 | qfq | 44,230,301 | 487,509,836 | 4.75% |
| 2024-10-31 | 9.52 | 10.32 | 9.50 | 10.32 | 10.32 | qfq | 31,035,124 | 311,289,397 | 10.02% |
| 2024-10-30 | 9.33 | 9.77 | 9.10 | 9.38 | 9.38 | qfq | 27,958,650 | 262,809,193 | -3.50% |
| 2024-10-29 | 9.25 | 10.19 | 9.24 | 9.72 | 9.72 | qfq | 40,691,563 | 400,608,839 | 4.97% |
| 2024-10-28 | 8.76 | 9.50 | 8.73 | 9.26 | 9.26 | qfq | 39,876,438 | 363,504,293 | 6.56% |
| 2024-10-25 | 7.71 | 8.69 | 7.71 | 8.69 | 8.69 | qfq | 35,864,284 | 299,240,812 | 10.00% |
| 2024-10-24 | 8.07 | 8.25 | 7.88 | 7.90 | 7.90 | qfq | 14,872,400 | 119,037,835 | -4.36% |
| 2024-10-23 | 8.07 | 8.44 | 8.03 | 8.26 | 8.26 | qfq | 26,038,170 | 214,388,503 | 5.22% |
| 2024-10-22 | 7.68 | 7.89 | 7.53 | 7.85 | 7.85 | qfq | 13,924,754 | 108,417,508 | 1.95% |
| 2024-10-21 | 7.88 | 7.97 | 7.65 | 7.70 | 7.70 | qfq | 17,481,490 | 135,873,534 | -2.53% |
| 2024-10-18 | 7.68 | 8.03 | 7.61 | 7.90 | 7.90 | qfq | 13,300,350 | 104,059,486 | 1.94% |
| 2024-10-17 | 7.84 | 8.39 | 7.73 | 7.75 | 7.75 | qfq | 11,774,100 | 93,247,021 | 0.39% |
| 2024-10-16 | 7.65 | 7.88 | 7.58 | 7.72 | 7.72 | qfq | 12,022,708 | 92,902,209 | -2.89% |
| 2024-10-15 | 8.20 | 8.25 | 7.95 | 7.95 | 7.95 | qfq | 13,909,860 | 112,855,094 | -5.13% |
| 2024-10-14 | 8.02 | 8.49 | 7.85 | 8.38 | 8.38 | qfq | 17,947,684 | 148,719,664 | 5.41% |
| 2024-10-11 | 7.74 | 8.16 | 7.53 | 7.95 | 7.95 | qfq | 15,242,954 | 120,044,195 | 1.79% |
| 2024-10-10 | 8.14 | 8.14 | 7.57 | 7.81 | 7.81 | qfq | 17,020,644 | 133,572,723 | -4.99% |
| 2024-10-09 | 8.67 | 8.68 | 8.22 | 8.22 | 8.22 | qfq | 18,560,900 | 154,914,899 | -9.97% |
| 2024-10-08 | 9.25 | 9.32 | 8.20 | 9.13 | 9.13 | qfq | 41,145,045 | 367,123,917 | 7.41% |
| 2024-09-30 | 8.53 | 8.53 | 7.80 | 8.50 | 8.50 | qfq | 45,055,146 | 371,897,317 | 9.40% |
| 2024-09-27 | 7.31 | 7.77 | 7.17 | 7.77 | 7.77 | qfq | 29,483,220 | 223,331,273 | 10.06% |
| 2024-09-26 | 6.98 | 7.07 | 6.82 | 7.06 | 7.06 | qfq | 24,379,379 | 170,325,832 | 0.43% |
| 2024-09-25 | 6.80 | 7.36 | 6.70 | 7.03 | 7.03 | qfq | 41,198,838 | 286,428,161 | 4.30% |
| 2024-09-24 | 6.19 | 6.74 | 6.19 | 6.74 | 6.74 | qfq | 17,392,267 | 116,054,088 | 9.95% |
| 2024-09-23 | 6.25 | 6.26 | 5.96 | 6.13 | 6.13 | qfq | 17,023,282 | 104,107,887 | -2.70% |
| 2024-09-20 | 6.62 | 6.63 | 6.25 | 6.30 | 6.30 | qfq | 19,939,100 | 127,044,685 | -4.98% |
| 2024-09-19 | 6.65 | 6.75 | 6.37 | 6.63 | 6.63 | qfq | 19,178,370 | 125,636,386 | 0.15% |
| 2024-09-18 | 6.49 | 6.88 | 6.22 | 6.62 | 6.62 | qfq | 22,497,353 | 147,359,001 | -0.90% |
| 2024-09-13 | 6.47 | 6.89 | 6.47 | 6.68 | 6.68 | qfq | 32,322,653 | 215,111,076 | -7.09% |
| 2024-09-12 | 7.69 | 7.69 | 7.08 | 7.19 | 7.19 | qfq | 50,292,696 | 370,247,760 | 2.86% |
| 2024-09-11 | 6.40 | 6.99 | 6.40 | 6.99 | 6.99 | qfq | 11,385,884 | 78,199,436 | 10.08% |
| 2024-09-10 | 6.51 | 6.89 | 6.28 | 6.35 | 6.35 | qfq | 35,216,100 | 229,265,766 | -2.31% |
| 2024-09-09 | 5.80 | 6.50 | 5.70 | 6.50 | 6.50 | qfq | 14,370,000 | 91,578,572 | 9.98% |
| 2024-09-06 | 6.27 | 6.29 | 5.91 | 5.91 | 5.91 | qfq | 16,609,704 | 100,656,556 | -6.04% |
| 2024-09-05 | 6.09 | 6.38 | 5.93 | 6.29 | 6.29 | qfq | 19,413,139 | 120,388,960 | 3.28% |
| 2024-09-04 | 6.14 | 6.31 | 6.05 | 6.09 | 6.09 | qfq | 20,356,700 | 125,212,026 | -3.49% |
| 2024-09-03 | 5.85 | 6.45 | 5.76 | 6.31 | 6.31 | qfq | 30,888,724 | 190,611,397 | 5.34% |
| 2024-09-02 | 5.81 | 6.17 | 5.77 | 5.99 | 5.99 | qfq | 27,724,499 | 166,160,843 | 2.39% |
| 2024-08-30 | 5.70 | 5.92 | 5.60 | 5.85 | 5.85 | qfq | 22,243,176 | 129,138,984 | 2.63% |
| 2024-08-29 | 5.69 | 5.80 | 5.53 | 5.70 | 5.70 | qfq | 17,457,170 | 98,834,657 | -1.04% |
| 2024-08-28 | 5.60 | 5.87 | 5.48 | 5.76 | 5.76 | qfq | 19,656,500 | 112,096,458 | -0.52% |
| 2024-08-27 | 6.09 | 6.19 | 5.64 | 5.79 | 5.79 | qfq | 31,780,149 | 186,309,029 | -4.93% |
| 2024-08-26 | 5.46 | 6.09 | 5.37 | 6.09 | 6.09 | qfq | 14,439,432 | 85,219,410 | 9.93% |
| 2024-08-23 | 5.68 | 5.79 | 5.34 | 5.54 | 5.54 | qfq | 31,614,925 | 174,254,519 | -4.65% |
| 2024-08-22 | 6.19 | 6.81 | 5.80 | 5.81 | 5.81 | qfq | 48,666,108 | 306,270,430 | -6.14% |
| 2024-08-21 | 5.65 | 6.19 | 5.47 | 6.19 | 6.19 | qfq | 40,950,814 | 242,503,662 | 9.95% |
| 2024-08-20 | 5.12 | 5.63 | 5.06 | 5.63 | 5.63 | qfq | 16,317,734 | 90,787,960 | 9.96% |
| 2024-08-19 | 5.18 | 5.21 | 4.98 | 5.12 | 5.12 | qfq | 6,010,700 | 30,711,412 | -0.19% |
| 2024-08-16 | 5.39 | 5.48 | 5.07 | 5.13 | 5.13 | qfq | 10,750,200 | 55,894,283 | -5.18% |
| 2024-08-15 | 5.27 | 5.43 | 5.16 | 5.41 | 5.41 | qfq | 9,669,600 | 51,580,230 | 2.66% |
| 2024-08-14 | 5.26 | 5.33 | 5.20 | 5.27 | 5.27 | qfq | 6,778,900 | 35,732,124 | 0.00% |
| 2024-08-13 | 5.15 | 5.31 | 5.06 | 5.27 | 5.27 | qfq | 7,728,900 | 40,128,031 | 1.74% |
| 2024-08-12 | 5.14 | 5.20 | 5.04 | 5.18 | 5.18 | qfq | 8,259,235 | 42,433,089 | 0.78% |
| 2024-08-09 | 5.26 | 5.33 | 5.11 | 5.14 | 5.14 | qfq | 10,139,032 | 52,746,692 | -2.47% |
| 2024-08-08 | 5.33 | 5.35 | 5.14 | 5.27 | 5.27 | qfq | 14,469,915 | 75,765,703 | -1.68% |
| 2024-08-07 | 5.70 | 5.70 | 5.24 | 5.36 | 5.36 | qfq | 24,818,518 | 134,137,838 | 0.94% |
| 2024-08-06 | 4.89 | 5.31 | 4.89 | 5.31 | 5.31 | qfq | 7,350,900 | 37,636,241 | 9.94% |
| 2024-08-05 | 4.99 | 5.09 | 4.83 | 4.83 | 4.83 | qfq | 5,687,700 | 28,236,758 | -3.21% |
| 2024-08-02 | 5.15 | 5.15 | 4.96 | 4.99 | 4.99 | qfq | 4,953,900 | 24,941,495 | -2.16% |
| 2024-08-01 | 5.09 | 5.15 | 5.06 | 5.10 | 5.10 | qfq | 5,176,000 | 26,404,643 | 0.20% |
| 2024-07-31 | 4.90 | 5.10 | 4.86 | 5.09 | 5.09 | qfq | 5,052,091 | 25,338,718 | 3.88% |
| 2024-07-30 | 4.90 | 4.92 | 4.78 | 4.90 | 4.90 | qfq | 4,357,200 | 21,213,325 | 1.45% |
| 2024-07-29 | 4.83 | 4.88 | 4.68 | 4.83 | 4.83 | qfq | 4,668,600 | 22,390,702 | 1.47% |
| 2024-07-26 | 4.72 | 4.87 | 4.71 | 4.76 | 4.76 | qfq | 4,054,683 | 19,441,870 | 0.85% |
| 2024-07-25 | 4.56 | 4.79 | 4.50 | 4.72 | 4.72 | qfq | 5,969,937 | 27,912,213 | 2.16% |
| 2024-07-24 | 4.80 | 4.84 | 4.58 | 4.62 | 4.62 | qfq | 5,516,600 | 25,788,841 | -3.95% |
| 2024-07-23 | 4.85 | 5.06 | 4.80 | 4.81 | 4.81 | qfq | 6,826,800 | 33,746,957 | -1.23% |
| 2024-07-22 | 4.79 | 4.90 | 4.75 | 4.87 | 4.87 | qfq | 5,150,224 | 24,948,647 | 1.46% |
| 2024-07-19 | 4.76 | 4.82 | 4.59 | 4.80 | 4.80 | qfq | 5,434,530 | 25,703,061 | 2.35% |
| 2024-07-18 | 4.65 | 4.72 | 4.47 | 4.69 | 4.69 | qfq | 5,023,870 | 23,081,519 | 0.00% |
| 2024-07-17 | 4.80 | 4.84 | 4.66 | 4.69 | 4.69 | qfq | 5,617,900 | 26,505,159 | -2.09% |
| 2024-07-16 | 4.85 | 4.89 | 4.73 | 4.79 | 4.79 | qfq | 8,176,870 | 39,282,346 | -0.62% |
| 2024-07-15 | 4.88 | 5.15 | 4.78 | 4.82 | 4.82 | qfq | 10,821,692 | 52,850,603 | 0.84% |
| 2024-07-12 | 5.23 | 5.23 | 4.77 | 4.78 | 4.78 | qfq | 14,041,300 | 68,728,518 | -1.85% |
| 2024-07-11 | 4.56 | 4.87 | 4.52 | 4.87 | 4.87 | qfq | 6,235,400 | 29,555,323 | 9.93% |
| 2024-07-10 | 4.53 | 4.63 | 4.35 | 4.43 | 4.43 | qfq | 4,957,400 | 22,227,426 | -2.85% |
| 2024-07-09 | 4.58 | 4.67 | 4.41 | 4.56 | 4.56 | qfq | 5,066,170 | 22,844,346 | -0.65% |
| 2024-07-08 | 4.77 | 4.79 | 4.53 | 4.59 | 4.59 | qfq | 4,535,070 | 20,913,035 | -3.77% |
| 2024-07-05 | 4.69 | 4.83 | 4.55 | 4.77 | 4.77 | qfq | 4,994,600 | 23,678,727 | 1.71% |
| 2024-07-04 | 4.99 | 5.04 | 4.65 | 4.69 | 4.69 | qfq | 5,551,200 | 26,723,174 | -6.01% |
| 2024-07-03 | 4.99 | 5.10 | 4.94 | 4.99 | 4.99 | qfq | 5,582,274 | 27,997,521 | 1.42% |
| 2024-07-02 | 4.80 | 4.99 | 4.74 | 4.92 | 4.92 | qfq | 5,700,700 | 27,934,020 | 3.36% |
| 2024-07-01 | 4.71 | 4.85 | 4.59 | 4.76 | 4.76 | qfq | 4,726,800 | 22,190,215 | 1.06% |
| 2024-06-28 | 4.93 | 4.98 | 4.69 | 4.71 | 4.71 | qfq | 4,382,440 | 21,232,585 | -4.46% |
| 2024-06-27 | 5.02 | 5.12 | 4.91 | 4.93 | 4.93 | qfq | 4,517,110 | 22,570,245 | -2.57% |
| 2024-06-26 | 4.74 | 5.07 | 4.63 | 5.06 | 5.06 | qfq | 5,603,739 | 27,316,295 | 6.75% |
| 2024-06-25 | 4.70 | 4.80 | 4.63 | 4.74 | 4.74 | qfq | 4,753,800 | 22,415,104 | 1.07% |
| 2024-06-24 | 4.89 | 4.89 | 4.64 | 4.69 | 4.69 | qfq | 6,400,700 | 30,238,042 | -4.67% |
| 2024-06-21 | 5.11 | 5.13 | 4.91 | 4.92 | 4.92 | qfq | 4,287,390 | 21,381,566 | -3.15% |
| 2024-06-20 | 5.38 | 5.38 | 5.08 | 5.08 | 5.08 | qfq | 4,840,470 | 25,001,498 | -5.22% |
| 2024-06-19 | 5.49 | 5.50 | 5.32 | 5.36 | 5.36 | qfq | 3,856,200 | 20,741,179 | -1.47% |
| 2024-06-18 | 5.20 | 5.46 | 5.19 | 5.44 | 5.44 | qfq | 4,803,569 | 25,836,741 | 4.02% |
| 2024-06-17 | 5.45 | 5.45 | 5.20 | 5.23 | 5.23 | qfq | 3,967,910 | 20,863,274 | -2.06% |
| 2024-06-14 | 5.54 | 5.54 | 5.29 | 5.34 | 5.34 | qfq | 3,847,700 | 20,618,393 | -2.02% |
| 2024-06-13 | 5.70 | 5.70 | 5.43 | 5.45 | 5.45 | qfq | 4,428,100 | 24,407,291 | -3.20% |
| 2024-06-12 | 5.40 | 5.65 | 5.35 | 5.63 | 5.63 | qfq | 5,583,586 | 31,088,483 | 3.30% |
| 2024-06-11 | 5.58 | 5.59 | 5.14 | 5.45 | 5.45 | qfq | 6,599,625 | 35,196,505 | 0.55% |
| 2024-06-07 | 5.17 | 5.45 | 5.13 | 5.42 | 5.42 | qfq | 10,013,905 | 53,620,598 | 7.11% |
| 2024-06-06 | 5.65 | 5.68 | 5.06 | 5.06 | 5.06 | qfq | 8,289,900 | 43,379,237 | -9.96% |
| 2024-06-05 | 5.82 | 5.82 | 5.57 | 5.62 | 5.62 | qfq | 5,127,172 | 29,024,751 | -3.44% |
| 2024-06-04 | 5.99 | 6.02 | 5.68 | 5.82 | 5.82 | qfq | 7,870,376 | 45,453,703 | -4.59% |
| 2024-06-03 | 6.37 | 6.37 | 5.98 | 6.10 | 6.10 | qfq | 5,436,504 | 33,156,313 | -3.17% |
| 2024-05-31 | 6.48 | 6.52 | 6.30 | 6.30 | 6.30 | qfq | 3,647,900 | 23,241,169 | -2.17% |
| 2024-05-30 | 6.58 | 6.61 | 6.41 | 6.44 | 6.44 | qfq | 3,040,200 | 19,732,019 | -2.28% |
| 2024-05-29 | 6.45 | 6.74 | 6.45 | 6.59 | 6.59 | qfq | 4,304,500 | 28,573,816 | 1.85% |
| 2024-05-28 | 6.61 | 6.61 | 6.44 | 6.47 | 6.47 | qfq | 2,275,500 | 14,835,947 | -2.12% |
| 2024-05-27 | 6.61 | 6.65 | 6.46 | 6.61 | 6.61 | qfq | 2,868,100 | 18,742,095 | 0.15% |
| 2024-05-24 | 6.73 | 6.81 | 6.60 | 6.60 | 6.60 | qfq | 3,293,800 | 21,997,971 | -1.93% |
| 2024-05-23 | 7.00 | 7.00 | 6.72 | 6.73 | 6.73 | qfq | 5,099,300 | 34,708,624 | -2.60% |
| 2024-05-22 | 6.79 | 7.00 | 6.75 | 6.91 | 6.91 | qfq | 6,404,000 | 44,191,109 | 1.47% |
| 2024-05-21 | 7.02 | 7.06 | 6.53 | 6.81 | 6.81 | qfq | 12,538,737 | 84,830,160 | -5.68% |
| 2024-05-20 | 7.27 | 7.37 | 7.18 | 7.22 | 7.22 | qfq | 4,528,542 | 32,956,815 | -0.96% |
| 2024-05-17 | 7.25 | 7.33 | 7.15 | 7.29 | 7.29 | qfq | 3,100,872 | 22,388,379 | 0.83% |
| 2024-05-16 | 7.17 | 7.35 | 7.17 | 7.23 | 7.23 | qfq | 3,382,700 | 24,643,421 | 0.28% |
| 2024-05-15 | 7.29 | 7.38 | 7.20 | 7.21 | 7.21 | qfq | 3,073,100 | 22,365,718 | -1.10% |
| 2024-05-14 | 7.22 | 7.42 | 7.20 | 7.29 | 7.29 | qfq | 3,565,350 | 25,980,240 | 1.11% |
| 2024-05-13 | 7.32 | 7.43 | 7.01 | 7.21 | 7.21 | qfq | 7,835,200 | 56,801,117 | -2.44% |
| 2024-05-10 | 7.54 | 7.58 | 7.29 | 7.39 | 7.39 | qfq | 7,159,900 | 52,747,184 | -1.73% |
| 2024-05-09 | 7.40 | 7.74 | 7.39 | 7.52 | 7.52 | qfq | 8,318,350 | 63,226,155 | 2.87% |
| 2024-05-08 | 7.50 | 7.57 | 7.29 | 7.31 | 7.31 | qfq | 5,961,345 | 44,149,570 | -3.05% |
| 2024-05-07 | 7.46 | 7.83 | 7.31 | 7.54 | 7.54 | qfq | 9,663,325 | 72,724,816 | 1.75% |
| 2024-05-06 | 7.30 | 7.42 | 7.22 | 7.41 | 7.41 | qfq | 5,479,300 | 40,136,946 | 3.49% |
| 2024-04-30 | 7.32 | 7.35 | 7.06 | 7.16 | 7.16 | qfq | 6,273,603 | 44,968,972 | -1.78% |
| 2024-04-29 | 7.03 | 7.33 | 7.02 | 7.29 | 7.29 | qfq | 6,523,100 | 47,067,476 | 3.70% |
| 2024-04-26 | 6.70 | 7.10 | 6.60 | 7.03 | 7.03 | qfq | 7,804,830 | 53,629,202 | 4.61% |
| 2024-04-25 | 6.73 | 6.83 | 6.62 | 6.72 | 6.72 | qfq | 4,123,200 | 27,784,973 | -0.30% |
| 2024-04-24 | 6.76 | 6.82 | 6.61 | 6.74 | 6.74 | qfq | 4,362,750 | 29,416,562 | 0.45% |
| 2024-04-23 | 6.58 | 6.79 | 6.54 | 6.71 | 6.71 | qfq | 6,516,407 | 43,610,342 | 3.07% |
| 2024-04-22 | 6.81 | 6.90 | 6.46 | 6.51 | 6.51 | qfq | 5,949,772 | 39,318,574 | -3.70% |
| 2024-04-19 | 6.80 | 6.89 | 6.58 | 6.76 | 6.76 | qfq | 8,485,959 | 57,487,743 | 0.15% |
| 2024-04-18 | 6.79 | 6.96 | 6.39 | 6.75 | 6.75 | qfq | 10,300,300 | 69,126,673 | 0.45% |
| 2024-04-17 | 5.93 | 6.73 | 5.93 | 6.72 | 6.72 | qfq | 13,159,645 | 86,019,277 | 2.91% |
| 2024-04-16 | 6.94 | 7.00 | 6.53 | 6.53 | 6.53 | qfq | 4,839,900 | 31,851,754 | -9.93% |
| 2024-04-15 | 8.00 | 8.08 | 7.25 | 7.25 | 7.25 | qfq | 7,510,734 | 55,576,730 | -10.05% |
| 2024-04-12 | 8.28 | 8.28 | 8.02 | 8.06 | 8.06 | qfq | 5,204,300 | 42,329,815 | -2.77% |
| 2024-04-11 | 8.23 | 8.46 | 8.02 | 8.29 | 8.29 | qfq | 6,142,600 | 50,682,226 | 0.73% |
| 2024-04-10 | 8.61 | 8.65 | 8.18 | 8.23 | 8.23 | qfq | 5,817,673 | 48,439,911 | -4.19% |
| 2024-04-09 | 8.31 | 8.69 | 8.31 | 8.59 | 8.59 | qfq | 7,703,708 | 66,026,708 | 2.87% |
| 2024-04-08 | 8.64 | 8.79 | 8.34 | 8.35 | 8.35 | qfq | 7,840,833 | 66,844,912 | -3.91% |
| 2024-04-03 | 8.75 | 8.98 | 8.63 | 8.69 | 8.69 | qfq | 8,033,014 | 70,389,418 | -1.47% |
| 2024-04-02 | 8.62 | 8.91 | 8.56 | 8.82 | 8.82 | qfq | 7,549,979 | 66,211,898 | 2.32% |
| 2024-04-01 | 8.23 | 8.64 | 8.23 | 8.62 | 8.62 | qfq | 6,734,500 | 57,255,940 | 5.12% |
| 2024-03-29 | 8.10 | 8.33 | 8.10 | 8.20 | 8.20 | qfq | 3,622,498 | 29,695,082 | 0.74% |
| 2024-03-28 | 7.82 | 8.18 | 7.82 | 8.14 | 8.14 | qfq | 5,262,677 | 42,358,102 | 4.09% |
| 2024-03-27 | 8.28 | 8.29 | 7.82 | 7.82 | 7.82 | qfq | 5,543,358 | 44,666,419 | -5.44% |
| 2024-03-26 | 8.17 | 8.36 | 8.05 | 8.27 | 8.27 | qfq | 5,649,368 | 46,484,768 | 0.85% |
| 2024-03-25 | 8.49 | 8.73 | 8.19 | 8.20 | 8.20 | qfq | 8,614,502 | 72,219,727 | -3.98% |
| 2024-03-22 | 8.82 | 8.90 | 8.44 | 8.54 | 8.54 | qfq | 8,162,000 | 70,405,270 | -4.15% |
| 2024-03-21 | 8.76 | 9.40 | 8.76 | 8.91 | 8.91 | qfq | 10,224,719 | 91,517,230 | 1.83% |
| 2024-03-20 | 8.69 | 8.77 | 8.62 | 8.75 | 8.75 | qfq | 4,977,981 | 43,291,105 | 0.69% |
| 2024-03-19 | 8.58 | 8.81 | 8.58 | 8.69 | 8.69 | qfq | 6,336,708 | 55,116,401 | 0.93% |
| 2024-03-18 | 8.49 | 8.62 | 8.42 | 8.61 | 8.61 | qfq | 6,951,936 | 59,385,492 | 1.89% |
| 2024-03-15 | 8.52 | 8.65 | 8.23 | 8.45 | 8.45 | qfq | 7,444,062 | 62,518,949 | 0.84% |
| 2024-03-14 | 8.48 | 8.80 | 8.25 | 8.38 | 8.38 | qfq | 9,844,000 | 83,189,051 | -0.24% |
| 2024-03-13 | 8.33 | 8.49 | 8.21 | 8.40 | 8.40 | qfq | 5,939,750 | 49,557,776 | 0.60% |
| 2024-03-12 | 8.35 | 8.42 | 8.10 | 8.35 | 8.35 | qfq | 7,071,400 | 58,276,425 | 1.46% |
| 2024-03-11 | 7.86 | 8.23 | 7.86 | 8.23 | 8.23 | qfq | 8,336,994 | 67,784,832 | 4.97% |
| 2024-03-08 | 7.98 | 8.02 | 7.79 | 7.84 | 7.84 | qfq | 3,932,600 | 30,962,170 | -0.63% |
| 2024-03-07 | 8.06 | 8.25 | 7.87 | 7.89 | 7.89 | qfq | 6,314,400 | 50,658,467 | -1.38% |
| 2024-03-06 | 7.74 | 8.10 | 7.74 | 8.00 | 8.00 | qfq | 5,915,400 | 46,894,352 | 3.36% |
| 2024-03-05 | 7.97 | 7.99 | 7.69 | 7.74 | 7.74 | qfq | 5,670,301 | 44,299,283 | -3.37% |
| 2024-03-04 | 8.15 | 8.28 | 7.86 | 8.01 | 8.01 | qfq | 6,951,570 | 55,635,591 | -1.84% |
| 2024-03-01 | 8.08 | 8.33 | 8.00 | 8.16 | 8.16 | qfq | 7,007,487 | 57,101,702 | 0.99% |
| 2024-02-29 | 7.41 | 8.11 | 7.41 | 8.08 | 8.08 | qfq | 9,816,161 | 77,495,299 | 5.21% |
| 2024-02-28 | 8.47 | 8.88 | 7.62 | 7.68 | 7.68 | qfq | 13,416,030 | 112,166,651 | -8.02% |
| 2024-02-27 | 8.11 | 8.37 | 8.02 | 8.35 | 8.35 | qfq | 6,828,308 | 56,494,564 | 1.95% |
| 2024-02-26 | 8.25 | 8.53 | 8.14 | 8.19 | 8.19 | qfq | 10,775,740 | 89,327,731 | 1.11% |
| 2024-02-23 | 7.69 | 8.10 | 7.67 | 8.10 | 8.10 | qfq | 7,520,534 | 59,206,652 | 5.33% |
| 2024-02-22 | 7.10 | 7.73 | 7.09 | 7.69 | 7.69 | qfq | 10,200,145 | 76,010,184 | 7.85% |
| 2024-02-21 | 6.74 | 7.33 | 6.69 | 7.13 | 7.13 | qfq | 9,088,872 | 64,587,032 | 5.01% |
| 2024-02-20 | 6.54 | 6.81 | 6.38 | 6.79 | 6.79 | qfq | 6,605,748 | 43,901,335 | 3.03% |
| 2024-02-19 | 6.20 | 6.71 | 6.19 | 6.59 | 6.59 | qfq | 9,776,721 | 63,792,179 | 7.15% |
| 2024-02-08 | 5.72 | 6.16 | 5.29 | 6.15 | 6.15 | qfq | 14,439,029 | 82,742,401 | 9.82% |
| 2024-02-07 | 6.29 | 6.30 | 5.59 | 5.60 | 5.60 | qfq | 14,086,560 | 82,539,346 | -9.82% |
| 2024-02-06 | 6.06 | 6.58 | 5.96 | 6.21 | 6.21 | qfq | 13,091,920 | 80,041,769 | -6.19% |
| 2024-02-05 | 7.40 | 7.44 | 6.62 | 6.62 | 6.62 | qfq | 6,339,024 | 42,864,468 | -9.93% |
| 2024-02-02 | 7.89 | 8.14 | 7.13 | 7.35 | 7.35 | qfq | 8,458,704 | 63,887,082 | -7.20% |
| 2024-02-01 | 7.99 | 8.12 | 7.83 | 7.92 | 7.92 | qfq | 6,161,587 | 49,148,643 | -1.74% |
| 2024-01-31 | 8.63 | 8.70 | 8.01 | 8.06 | 8.06 | qfq | 7,020,354 | 58,410,450 | -6.39% |
| 2024-01-30 | 8.79 | 8.94 | 8.61 | 8.61 | 8.61 | qfq | 6,119,424 | 53,558,754 | -2.71% |
| 2024-01-29 | 9.60 | 9.60 | 8.80 | 8.85 | 8.85 | qfq | 10,017,004 | 91,087,022 | -8.57% |
| 2024-01-26 | 9.76 | 9.95 | 9.68 | 9.68 | 9.68 | qfq | 5,980,816 | 58,572,683 | -1.22% |
| 2024-01-25 | 9.61 | 9.85 | 9.41 | 9.80 | 9.80 | qfq | 7,819,590 | 75,565,918 | 2.08% |
| 2024-01-24 | 9.90 | 9.99 | 9.16 | 9.60 | 9.60 | qfq | 9,783,232 | 93,420,174 | -1.94% |
| 2024-01-23 | 9.97 | 10.15 | 9.41 | 9.79 | 9.79 | qfq | 10,204,373 | 99,765,118 | -3.55% |
| 2024-01-22 | 11.00 | 11.03 | 10.15 | 10.15 | 10.15 | qfq | 14,998,391 | 158,582,256 | -10.02% |
| 2024-01-19 | 11.78 | 12.09 | 11.26 | 11.28 | 11.28 | qfq | 14,118,776 | 163,072,351 | -5.61% |
| 2024-01-18 | 11.64 | 12.20 | 11.44 | 11.95 | 11.95 | qfq | 16,769,062 | 197,846,880 | -0.67% |
| 2024-01-17 | 12.55 | 12.66 | 11.96 | 12.03 | 12.03 | qfq | 19,391,818 | 238,648,296 | -6.02% |
| 2024-01-16 | 12.37 | 12.95 | 12.15 | 12.80 | 12.80 | qfq | 22,533,054 | 283,962,290 | 3.31% |
| 2024-01-15 | 12.33 | 12.91 | 12.15 | 12.39 | 12.39 | qfq | 19,464,798 | 243,679,888 | 0.08% |
| 2024-01-12 | 12.00 | 12.71 | 11.93 | 12.38 | 12.38 | qfq | 26,742,682 | 329,757,428 | 1.81% |
| 2024-01-11 | 12.05 | 12.73 | 11.60 | 12.16 | 12.16 | qfq | 30,401,642 | 367,626,741 | 0.58% |
| 2024-01-10 | 11.18 | 12.09 | 10.83 | 12.09 | 12.09 | qfq | 9,351,750 | 108,480,685 | 10.01% |
| 2024-01-09 | 10.71 | 11.12 | 10.70 | 10.99 | 10.99 | qfq | 4,656,121 | 50,819,157 | 2.23% |
| 2024-01-08 | 10.93 | 11.16 | 10.73 | 10.75 | 10.75 | qfq | 4,106,365 | 44,679,134 | -0.92% |
| 2024-01-05 | 11.05 | 11.31 | 10.79 | 10.85 | 10.85 | qfq | 4,199,421 | 46,389,319 | -1.99% |
| 2024-01-04 | 11.04 | 11.10 | 10.83 | 11.07 | 11.07 | qfq | 4,526,600 | 49,589,177 | 0.73% |
| 2024-01-03 | 11.15 | 11.18 | 10.90 | 10.99 | 10.99 | qfq | 4,091,704 | 45,117,744 | -0.90% |
| 2024-01-02 | 11.32 | 11.37 | 11.06 | 11.09 | 11.09 | qfq | 5,477,804 | 61,148,677 | -1.60% |
| 2023-12-29 | 11.06 | 11.31 | 10.98 | 11.27 | 11.27 | qfq | 7,141,450 | 79,944,272 | 2.18% |
| 2023-12-28 | 10.40 | 11.12 | 10.35 | 11.03 | 11.03 | qfq | 11,319,851 | 122,912,775 | 5.96% |
| 2023-12-27 | 10.70 | 10.70 | 10.35 | 10.41 | 10.41 | qfq | 4,469,054 | 46,604,798 | -2.35% |
| 2023-12-26 | 10.75 | 10.95 | 10.63 | 10.66 | 10.66 | qfq | 4,661,675 | 50,008,327 | -0.84% |
| 2023-12-25 | 10.87 | 10.93 | 10.58 | 10.75 | 10.75 | qfq | 6,987,200 | 75,015,460 | -1.56% |
| 2023-12-22 | 10.60 | 10.92 | 10.28 | 10.92 | 10.92 | qfq | 10,402,497 | 111,154,261 | 3.02% |
| 2023-12-21 | 10.29 | 10.68 | 10.17 | 10.60 | 10.60 | qfq | 5,998,604 | 62,636,506 | 2.22% |
| 2023-12-20 | 10.40 | 10.49 | 10.36 | 10.37 | 10.37 | qfq | 3,724,225 | 38,808,156 | -0.29% |
| 2023-12-19 | 10.45 | 10.58 | 10.33 | 10.40 | 10.40 | qfq | 4,207,850 | 43,931,110 | -0.67% |
| 2023-12-18 | 10.77 | 10.87 | 10.40 | 10.47 | 10.47 | qfq | 7,097,400 | 75,245,083 | -1.78% |
| 2023-12-15 | 10.40 | 10.98 | 10.38 | 10.66 | 10.66 | qfq | 12,017,679 | 128,511,983 | 3.39% |
| 2023-12-14 | 10.35 | 10.60 | 10.29 | 10.31 | 10.31 | qfq | 7,496,150 | 78,313,759 | 0.68% |
| 2023-12-13 | 10.66 | 10.66 | 10.23 | 10.24 | 10.24 | qfq | 6,700,365 | 69,298,046 | -3.58% |
| 2023-12-12 | 10.68 | 10.75 | 10.54 | 10.62 | 10.62 | qfq | 5,663,852 | 60,253,881 | -0.75% |
| 2023-12-11 | 11.18 | 11.18 | 10.51 | 10.70 | 10.70 | qfq | 15,155,080 | 162,428,732 | -4.80% |
| 2023-12-08 | 11.94 | 12.27 | 11.03 | 11.24 | 11.24 | qfq | 12,470,781 | 144,576,917 | -4.99% |
| 2023-12-07 | 12.05 | 12.18 | 11.61 | 11.83 | 11.83 | qfq | 8,353,000 | 98,504,824 | -2.87% |
| 2023-12-06 | 11.72 | 12.47 | 11.70 | 12.18 | 12.18 | qfq | 14,039,897 | 171,728,449 | 3.40% |
| 2023-12-05 | 11.94 | 12.24 | 11.76 | 11.78 | 11.78 | qfq | 5,344,400 | 64,210,493 | -1.34% |
| 2023-12-04 | 11.91 | 12.20 | 11.87 | 11.94 | 11.94 | qfq | 5,126,132 | 61,539,559 | 0.25% |
| 2023-12-01 | 11.81 | 12.04 | 11.68 | 11.91 | 11.91 | qfq | 3,568,840 | 42,294,373 | 0.59% |
| 2023-11-30 | 12.10 | 12.15 | 11.70 | 11.84 | 11.84 | qfq | 4,179,115 | 49,632,871 | -2.23% |
| 2023-11-29 | 12.34 | 12.37 | 12.10 | 12.11 | 12.11 | qfq | 3,005,900 | 36,735,676 | -1.54% |
| 2023-11-28 | 12.21 | 12.32 | 12.10 | 12.30 | 12.30 | qfq | 3,517,467 | 43,005,563 | 0.49% |
| 2023-11-27 | 12.54 | 12.54 | 12.16 | 12.24 | 12.24 | qfq | 4,752,641 | 58,326,038 | -2.47% |
| 2023-11-24 | 12.83 | 12.85 | 12.50 | 12.55 | 12.55 | qfq | 4,844,379 | 61,015,046 | -2.26% |
| 2023-11-23 | 12.82 | 12.90 | 12.66 | 12.84 | 12.84 | qfq | 4,593,800 | 58,642,398 | -0.31% |
| 2023-11-22 | 13.10 | 13.25 | 12.88 | 12.88 | 12.88 | qfq | 5,770,419 | 75,013,475 | -2.50% |
| 2023-11-21 | 13.44 | 13.55 | 13.16 | 13.21 | 13.21 | qfq | 6,136,896 | 81,808,828 | -1.49% |
| 2023-11-20 | 13.46 | 13.52 | 13.26 | 13.41 | 13.41 | qfq | 5,789,917 | 77,494,231 | -0.45% |
| 2023-11-17 | 13.20 | 13.54 | 13.11 | 13.47 | 13.47 | qfq | 6,619,487 | 88,482,432 | 2.05% |
| 2023-11-16 | 13.41 | 13.55 | 13.18 | 13.20 | 13.20 | qfq | 9,033,848 | 120,295,273 | -2.65% |
| 2023-11-15 | 13.58 | 13.95 | 13.45 | 13.56 | 13.56 | qfq | 14,190,632 | 193,969,776 | 0.89% |
| 2023-11-14 | 13.51 | 13.60 | 13.24 | 13.44 | 13.44 | qfq | 10,413,062 | 139,538,609 | -1.03% |
| 2023-11-13 | 13.95 | 14.00 | 13.43 | 13.58 | 13.58 | qfq | 25,534,221 | 350,947,571 | -1.31% |
| 2023-11-10 | 12.35 | 13.76 | 12.31 | 13.76 | 13.76 | qfq | 14,015,114 | 185,539,320 | 9.99% |
| 2023-11-09 | 12.36 | 13.05 | 12.32 | 12.51 | 12.51 | qfq | 9,258,301 | 116,771,901 | 1.13% |
| 2023-11-08 | 12.50 | 12.55 | 12.30 | 12.37 | 12.37 | qfq | 4,024,776 | 50,018,605 | -0.96% |
| 2023-11-07 | 12.61 | 12.64 | 12.41 | 12.49 | 12.49 | qfq | 3,347,367 | 41,833,228 | -1.19% |
| 2023-11-06 | 12.39 | 12.71 | 12.39 | 12.64 | 12.64 | qfq | 3,690,400 | 46,484,676 | 2.02% |
| 2023-11-03 | 12.09 | 12.45 | 12.09 | 12.39 | 12.39 | qfq | 4,139,500 | 51,206,462 | 2.57% |
| 2023-11-02 | 12.30 | 12.46 | 12.05 | 12.08 | 12.08 | qfq | 3,208,900 | 39,091,732 | -2.11% |
| 2023-11-01 | 12.42 | 12.51 | 12.12 | 12.34 | 12.34 | qfq | 4,428,019 | 54,466,815 | -1.04% |
| 2023-10-31 | 12.38 | 12.64 | 12.38 | 12.47 | 12.47 | qfq | 3,761,200 | 46,918,765 | -0.24% |
| 2023-10-30 | 12.42 | 12.58 | 12.35 | 12.50 | 12.50 | qfq | 4,278,800 | 53,274,820 | -0.16% |
| 2023-10-27 | 11.92 | 12.60 | 11.75 | 12.52 | 12.52 | qfq | 7,120,017 | 87,394,795 | 5.03% |
| 2023-10-26 | 11.89 | 11.96 | 11.68 | 11.92 | 11.92 | qfq | 4,191,200 | 49,422,255 | -0.42% |
| 2023-10-25 | 11.91 | 12.20 | 11.83 | 11.97 | 11.97 | qfq | 4,373,830 | 52,609,256 | -0.42% |
| 2023-10-24 | 11.40 | 12.39 | 11.36 | 12.02 | 12.02 | qfq | 9,377,870 | 112,828,309 | 5.44% |
| 2023-10-23 | 12.06 | 12.15 | 11.35 | 11.40 | 11.40 | qfq | 4,433,110 | 51,339,756 | -5.55% |
| 2023-10-20 | 11.64 | 12.22 | 11.64 | 12.07 | 12.07 | qfq | 5,477,200 | 65,842,051 | 2.55% |
| 2023-10-19 | 11.68 | 12.08 | 11.60 | 11.77 | 11.77 | qfq | 2,824,010 | 33,463,962 | 0.26% |
| 2023-10-18 | 11.95 | 11.96 | 11.74 | 11.74 | 11.74 | qfq | 2,511,328 | 29,652,041 | -1.76% |
| 2023-10-17 | 12.06 | 12.16 | 11.86 | 11.95 | 11.95 | qfq | 3,570,739 | 42,810,782 | -0.99% |
| 2023-10-16 | 12.60 | 12.60 | 11.85 | 12.07 | 12.07 | qfq | 7,285,230 | 87,944,744 | -4.51% |
| 2023-10-13 | 12.61 | 12.69 | 12.38 | 12.64 | 12.64 | qfq | 4,512,691 | 56,445,580 | -0.55% |
| 2023-10-12 | 12.20 | 12.80 | 12.16 | 12.71 | 12.71 | qfq | 6,181,419 | 77,750,928 | 4.27% |
| 2023-10-11 | 12.51 | 12.68 | 12.16 | 12.19 | 12.19 | qfq | 3,390,000 | 41,730,790 | -2.40% |
| 2023-10-10 | 12.23 | 12.87 | 12.23 | 12.49 | 12.49 | qfq | 4,891,071 | 61,367,943 | 2.46% |
| 2023-10-09 | 12.47 | 12.51 | 12.18 | 12.19 | 12.19 | qfq | 2,940,300 | 36,142,168 | -2.71% |
| 2023-09-28 | 12.66 | 12.86 | 12.53 | 12.53 | 12.53 | qfq | 2,348,519 | 29,653,912 | -1.03% |
| 2023-09-27 | 12.30 | 12.87 | 12.16 | 12.66 | 12.66 | qfq | 5,132,422 | 64,838,786 | 2.68% |
| 2023-09-26 | 12.57 | 12.70 | 12.32 | 12.33 | 12.33 | qfq | 2,473,300 | 30,812,534 | -1.99% |
| 2023-09-25 | 12.75 | 12.99 | 12.43 | 12.58 | 12.58 | qfq | 3,599,700 | 45,514,752 | -1.41% |
| 2023-09-22 | 12.62 | 13.14 | 12.31 | 12.76 | 12.76 | qfq | 5,415,526 | 68,383,744 | 3.15% |
| 2023-09-21 | 12.51 | 12.59 | 12.34 | 12.37 | 12.37 | qfq | 2,053,300 | 25,538,757 | -1.12% |
| 2023-09-20 | 12.58 | 12.75 | 12.49 | 12.51 | 12.51 | qfq | 1,908,900 | 24,019,710 | -1.50% |
| 2023-09-19 | 13.01 | 13.04 | 12.60 | 12.70 | 12.70 | qfq | 2,523,938 | 32,188,982 | -2.31% |
| 2023-09-18 | 12.86 | 13.14 | 12.58 | 13.00 | 13.00 | qfq | 2,974,700 | 38,498,829 | 2.20% |
| 2023-09-15 | 12.72 | 12.88 | 12.58 | 12.72 | 12.72 | qfq | 2,249,500 | 28,572,460 | 0.24% |
| 2023-09-14 | 12.84 | 12.88 | 12.65 | 12.69 | 12.69 | qfq | 2,265,506 | 28,874,296 | -1.63% |
| 2023-09-13 | 13.12 | 13.22 | 12.81 | 12.90 | 12.90 | qfq | 2,521,000 | 32,702,807 | -2.42% |
| 2023-09-12 | 13.15 | 13.47 | 13.03 | 13.22 | 13.22 | qfq | 3,146,300 | 41,577,580 | 0.53% |
| 2023-09-11 | 13.08 | 13.22 | 12.86 | 13.15 | 13.15 | qfq | 2,695,300 | 35,307,873 | 1.00% |
| 2023-09-08 | 13.04 | 13.16 | 13.00 | 13.02 | 13.02 | qfq | 2,122,147 | 27,747,648 | -0.23% |
| 2023-09-07 | 13.35 | 13.39 | 13.04 | 13.05 | 13.05 | qfq | 2,658,970 | 34,990,188 | -2.17% |
| 2023-09-06 | 13.03 | 13.34 | 13.03 | 13.34 | 13.34 | qfq | 2,610,110 | 34,610,311 | 0.83% |
| 2023-09-05 | 13.26 | 13.26 | 13.04 | 13.23 | 13.23 | qfq | 2,622,440 | 34,537,205 | 0.46% |
| 2023-09-04 | 12.76 | 13.19 | 12.76 | 13.17 | 13.17 | qfq | 4,068,547 | 52,992,576 | 3.21% |
| 2023-09-01 | 12.88 | 12.96 | 12.63 | 12.76 | 12.76 | qfq | 3,013,747 | 38,371,738 | -0.93% |
| 2023-08-31 | 12.99 | 13.07 | 12.74 | 12.88 | 12.88 | qfq | 3,245,651 | 41,710,281 | -0.85% |
| 2023-08-30 | 13.05 | 13.30 | 12.90 | 12.99 | 12.99 | qfq | 5,959,900 | 77,945,633 | 0.93% |
| 2023-08-29 | 12.33 | 12.93 | 12.33 | 12.87 | 12.87 | qfq | 6,066,131 | 77,518,216 | 4.38% |
| 2023-08-28 | 12.86 | 12.88 | 12.30 | 12.33 | 12.33 | qfq | 4,759,743 | 60,264,118 | 0.49% |
| 2023-08-25 | 12.63 | 12.75 | 12.26 | 12.27 | 12.27 | qfq | 4,600,300 | 57,334,554 | -3.46% |
| 2023-08-24 | 12.85 | 13.02 | 12.68 | 12.71 | 12.71 | qfq | 3,969,193 | 50,896,146 | -2.08% |
| 2023-08-23 | 13.34 | 13.34 | 12.97 | 12.98 | 12.98 | qfq | 2,648,900 | 34,698,618 | -2.70% |
| 2023-08-22 | 13.42 | 13.56 | 13.01 | 13.34 | 13.34 | qfq | 3,552,570 | 46,889,899 | -0.52% |
| 2023-08-21 | 13.76 | 13.76 | 13.40 | 13.41 | 13.41 | qfq | 1,763,890 | 23,842,762 | -1.03% |
| 2023-08-18 | 13.77 | 13.96 | 13.55 | 13.55 | 13.55 | qfq | 1,919,600 | 26,416,248 | -1.60% |
| 2023-08-17 | 13.59 | 13.78 | 13.40 | 13.77 | 13.77 | qfq | 2,504,200 | 34,035,242 | 1.40% |
| 2023-08-16 | 13.63 | 13.77 | 13.55 | 13.58 | 13.58 | qfq | 1,774,600 | 24,264,807 | -0.37% |
| 2023-08-15 | 14.00 | 14.04 | 13.49 | 13.63 | 13.63 | qfq | 2,645,900 | 36,079,854 | -1.80% |
| 2023-08-14 | 13.90 | 14.00 | 13.71 | 13.88 | 13.88 | qfq | 2,291,712 | 31,661,152 | -0.93% |
| 2023-08-11 | 14.32 | 14.36 | 14.00 | 14.01 | 14.01 | qfq | 1,998,149 | 28,258,741 | -1.82% |
| 2023-08-10 | 14.38 | 14.52 | 14.23 | 14.27 | 14.27 | qfq | 1,801,400 | 25,836,594 | -0.42% |
| 2023-08-09 | 14.57 | 14.58 | 14.28 | 14.33 | 14.33 | qfq | 1,418,800 | 20,397,480 | -1.38% |
| 2023-08-08 | 14.61 | 14.67 | 14.41 | 14.53 | 14.53 | qfq | 1,781,040 | 25,793,225 | -0.48% |
| 2023-08-07 | 14.88 | 14.90 | 14.56 | 14.60 | 14.60 | qfq | 2,556,070 | 37,479,062 | -1.88% |
| 2023-08-04 | 14.91 | 15.16 | 14.83 | 14.88 | 14.88 | qfq | 2,210,200 | 33,078,192 | -0.27% |
| 2023-08-03 | 14.88 | 14.95 | 14.78 | 14.92 | 14.92 | qfq | 1,786,652 | 26,547,264 | 0.27% |
| 2023-08-02 | 14.82 | 15.17 | 14.78 | 14.88 | 14.88 | qfq | 2,342,040 | 34,943,467 | 0.40% |
| 2023-08-01 | 15.06 | 15.06 | 14.80 | 14.82 | 14.82 | qfq | 1,906,300 | 28,333,585 | -1.00% |
| 2023-07-31 | 14.93 | 15.24 | 14.91 | 14.97 | 14.97 | qfq | 2,728,970 | 41,059,623 | 0.81% |
| 2023-07-28 | 14.74 | 14.93 | 14.55 | 14.85 | 14.85 | qfq | 2,097,400 | 30,934,379 | 0.81% |
| 2023-07-27 | 15.02 | 15.13 | 14.70 | 14.73 | 14.73 | qfq | 2,619,900 | 38,999,826 | -2.19% |
| 2023-07-26 | 15.24 | 15.24 | 14.98 | 15.06 | 15.06 | qfq | 1,771,500 | 26,703,252 | -1.18% |
| 2023-07-25 | 15.19 | 15.30 | 14.98 | 15.24 | 15.24 | qfq | 2,142,800 | 32,550,642 | 2.28% |
| 2023-07-24 | 15.01 | 15.14 | 14.80 | 14.90 | 14.90 | qfq | 2,030,200 | 30,371,799 | -1.26% |
| 2023-07-21 | 15.28 | 15.45 | 15.01 | 15.09 | 15.09 | qfq | 3,219,578 | 48,912,800 | -1.37% |
| 2023-07-20 | 15.62 | 16.07 | 15.28 | 15.30 | 15.30 | qfq | 5,366,412 | 83,809,656 | 0.00% |
| 2023-07-19 | 15.60 | 15.85 | 15.21 | 15.30 | 15.30 | qfq | 3,229,566 | 49,975,295 | -0.91% |
| 2023-07-18 | 15.70 | 15.76 | 15.43 | 15.44 | 15.44 | qfq | 2,414,052 | 37,524,816 | -1.59% |