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
王子新材002735.SZ
最近收盘价10.322026-07-17
最近交易日2026-07-17
成交量（股）17,907,680
成交额（元）189,792,344
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.16 | 11.17 | 10.16 | 10.32 | 10.32 | qfq | 17,907,680 | 189,792,344 | -7.11% |
| 2026-07-16 | 11.12 | 11.50 | 10.97 | 11.11 | 11.11 | qfq | 14,706,396 | 164,898,210 | -2.11% |
| 2026-07-15 | 11.54 | 11.84 | 11.26 | 11.35 | 11.35 | qfq | 13,156,296 | 150,938,093 | -1.82% |
| 2026-07-14 | 11.24 | 11.56 | 10.95 | 11.56 | 11.56 | qfq | 20,716,829 | 232,996,681 | 2.03% |
| 2026-07-13 | 12.54 | 12.58 | 11.33 | 11.33 | 11.33 | qfq | 22,317,900 | 259,915,611 | -10.01% |
| 2026-07-10 | 12.41 | 13.05 | 12.34 | 12.59 | 12.59 | qfq | 22,892,620 | 292,223,539 | 1.45% |
| 2026-07-09 | 12.67 | 12.77 | 11.97 | 12.41 | 12.41 | qfq | 19,288,377 | 237,731,115 | -1.51% |
| 2026-07-08 | 13.38 | 13.39 | 12.52 | 12.60 | 12.60 | qfq | 21,693,128 | 277,182,410 | -5.62% |
| 2026-07-07 | 13.90 | 14.00 | 13.30 | 13.35 | 13.35 | qfq | 18,065,280 | 245,159,861 | -4.71% |
| 2026-07-06 | 14.75 | 14.97 | 13.98 | 14.01 | 14.01 | qfq | 27,131,500 | 387,698,579 | -5.40% |
| 2026-07-03 | 15.07 | 15.60 | 14.81 | 14.81 | 14.81 | qfq | 32,367,729 | 490,413,775 | -3.33% |
| 2026-07-02 | 16.45 | 16.45 | 15.32 | 15.32 | 15.32 | qfq | 39,619,180 | 622,775,609 | -9.99% |
| 2026-07-01 | 16.00 | 17.45 | 15.98 | 17.02 | 17.02 | qfq | 45,297,052 | 759,561,943 | 4.87% |
| 2026-06-30 | 15.70 | 16.50 | 15.06 | 16.23 | 16.23 | qfq | 54,619,400 | 853,767,380 | 2.66% |
| 2026-06-29 | 16.73 | 18.26 | 15.62 | 15.81 | 15.81 | qfq | 59,917,409 | 1,003,310,531 | -4.76% |
| 2026-06-26 | 17.22 | 17.64 | 16.16 | 16.60 | 16.60 | qfq | 36,572,450 | 608,966,317 | -1.66% |
| 2026-06-25 | 17.03 | 17.43 | 16.50 | 16.88 | 16.88 | qfq | 30,345,295 | 512,516,205 | -2.31% |
| 2026-06-24 | 18.14 | 18.32 | 16.60 | 17.28 | 17.28 | qfq | 51,867,944 | 894,331,286 | -4.95% |
| 2026-06-23 | 19.53 | 20.07 | 18.10 | 18.18 | 18.18 | qfq | 49,884,828 | 941,179,070 | -7.43% |
| 2026-06-22 | 19.99 | 20.06 | 18.73 | 19.64 | 19.64 | qfq | 51,779,285 | 1,001,624,713 | -2.77% |
| 2026-06-18 | 20.42 | 21.10 | 18.70 | 20.20 | 20.20 | qfq | 65,525,577 | 1,303,188,360 | -1.85% |
| 2026-06-17 | 20.93 | 21.33 | 19.48 | 20.58 | 20.58 | qfq | 73,335,311 | 1,500,356,821 | -4.01% |
| 2026-06-16 | 21.25 | 21.44 | 21.25 | 21.44 | 21.44 | qfq | 18,725,580 | 401,235,566 | 10.01% |
| 2026-06-15 | 18.60 | 19.80 | 18.37 | 19.49 | 19.49 | qfq | 58,108,032 | 1,118,327,867 | 4.78% |
| 2026-06-12 | 18.91 | 19.33 | 17.56 | 18.60 | 18.60 | qfq | 72,364,568 | 1,338,728,734 | -4.12% |
| 2026-06-11 | 19.87 | 20.42 | 18.90 | 19.40 | 19.40 | qfq | 90,491,783 | 1,776,742,261 | 2.54% |
| 2026-06-10 | 17.26 | 19.79 | 16.60 | 18.92 | 18.92 | qfq | 90,249,416 | 1,635,429,342 | 4.94% |
| 2026-06-09 | 18.41 | 19.18 | 17.57 | 18.03 | 18.03 | qfq | 66,036,481 | 1,190,730,721 | -3.01% |
| 2026-06-08 | 17.10 | 19.61 | 17.10 | 18.59 | 18.59 | qfq | 82,341,171 | 1,522,999,829 | 3.11% |
| 2026-06-05 | 16.69 | 18.81 | 16.65 | 18.03 | 18.03 | qfq | 85,960,599 | 1,529,621,379 | 5.32% |
| 2026-06-04 | 16.37 | 17.52 | 16.20 | 17.12 | 17.12 | qfq | 75,595,334 | 1,273,923,584 | 5.81% |
| 2026-06-03 | 14.52 | 16.18 | 14.25 | 16.18 | 16.18 | qfq | 53,761,637 | 835,712,206 | 9.99% |
| 2026-06-02 | 14.40 | 14.90 | 13.92 | 14.71 | 14.71 | qfq | 27,023,684 | 393,627,491 | 1.73% |
| 2026-06-01 | 14.50 | 14.97 | 14.41 | 14.46 | 14.46 | qfq | 19,869,690 | 290,862,429 | -2.30% |
| 2026-05-29 | 15.16 | 15.39 | 14.50 | 14.80 | 14.80 | qfq | 33,292,225 | 497,849,905 | -4.08% |
| 2026-05-28 | 14.91 | 15.58 | 14.75 | 15.43 | 15.43 | qfq | 46,804,983 | 715,406,851 | 3.00% |
| 2026-05-27 | 14.04 | 15.40 | 13.92 | 14.98 | 14.98 | qfq | 48,486,541 | 712,589,580 | 6.62% |
| 2026-05-26 | 14.67 | 14.92 | 13.82 | 14.05 | 14.05 | qfq | 31,478,375 | 442,570,528 | -4.23% |
| 2026-05-25 | 13.70 | 14.67 | 13.70 | 14.67 | 14.67 | qfq | 13,006,499 | 189,101,445 | 9.97% |
| 2026-05-22 | 13.09 | 13.45 | 12.99 | 13.34 | 13.34 | qfq | 11,304,200 | 149,579,094 | 1.91% |
| 2026-05-21 | 13.84 | 13.95 | 13.09 | 13.09 | 13.09 | qfq | 14,244,380 | 192,550,676 | -4.66% |
| 2026-05-20 | 14.05 | 14.13 | 13.62 | 13.73 | 13.73 | qfq | 10,682,645 | 146,687,666 | -2.90% |
| 2026-05-19 | 14.19 | 14.36 | 13.70 | 14.14 | 14.14 | qfq | 15,612,002 | 218,079,193 | -0.56% |
| 2026-05-18 | 14.37 | 14.45 | 14.11 | 14.22 | 14.22 | qfq | 11,413,100 | 162,423,901 | -1.18% |
| 2026-05-15 | 14.57 | 14.80 | 14.13 | 14.39 | 14.39 | qfq | 12,920,600 | 186,615,057 | -1.57% |
| 2026-05-14 | 14.98 | 15.08 | 14.60 | 14.62 | 14.62 | qfq | 12,772,652 | 188,958,435 | -2.34% |
| 2026-05-13 | 14.91 | 15.20 | 14.80 | 14.97 | 14.97 | qfq | 9,559,280 | 143,737,852 | -0.27% |
| 2026-05-12 | 15.48 | 15.48 | 14.90 | 15.01 | 15.01 | qfq | 11,781,400 | 177,640,447 | -2.60% |
| 2026-05-11 | 15.19 | 15.48 | 15.06 | 15.41 | 15.41 | qfq | 14,786,900 | 226,781,673 | 1.92% |
| 2026-05-08 | 14.82 | 15.31 | 14.71 | 15.12 | 15.12 | qfq | 14,754,865 | 222,865,194 | 1.89% |
| 2026-05-07 | 14.79 | 14.85 | 14.58 | 14.84 | 14.84 | qfq | 8,340,650 | 122,881,285 | 1.02% |
| 2026-05-06 | 14.58 | 14.80 | 14.47 | 14.69 | 14.69 | qfq | 9,126,400 | 133,924,587 | 1.66% |
| 2026-04-30 | 14.42 | 14.50 | 14.31 | 14.45 | 14.45 | qfq | 6,245,461 | 90,019,400 | 0.56% |
| 2026-04-29 | 14.21 | 14.52 | 14.12 | 14.37 | 14.37 | qfq | 6,014,240 | 86,729,095 | 0.63% |
| 2026-04-28 | 14.84 | 14.84 | 14.21 | 14.28 | 14.28 | qfq | 10,563,900 | 152,247,874 | -3.90% |
| 2026-04-27 | 14.54 | 14.88 | 14.37 | 14.86 | 14.86 | qfq | 7,565,784 | 110,937,669 | 1.36% |
| 2026-04-24 | 15.06 | 15.06 | 14.59 | 14.66 | 14.66 | qfq | 8,809,066 | 129,888,769 | -2.59% |
| 2026-04-23 | 15.47 | 15.52 | 14.96 | 15.05 | 15.05 | qfq | 10,120,500 | 153,083,350 | -2.71% |
| 2026-04-22 | 15.50 | 15.64 | 15.41 | 15.47 | 15.47 | qfq | 8,124,940 | 125,771,797 | -0.26% |
| 2026-04-21 | 15.64 | 15.70 | 15.37 | 15.51 | 15.51 | qfq | 9,223,500 | 142,827,351 | -0.83% |
| 2026-04-20 | 15.19 | 15.72 | 15.15 | 15.64 | 15.64 | qfq | 12,382,032 | 192,147,510 | 2.49% |
| 2026-04-17 | 15.15 | 15.43 | 14.96 | 15.26 | 15.26 | qfq | 10,903,942 | 165,646,843 | 0.86% |
| 2026-04-16 | 14.93 | 15.15 | 14.83 | 15.13 | 15.13 | qfq | 7,697,500 | 115,645,477 | 1.27% |
| 2026-04-15 | 15.19 | 15.33 | 14.90 | 14.94 | 14.94 | qfq | 9,204,500 | 139,219,331 | -1.06% |
| 2026-04-14 | 14.94 | 15.10 | 14.85 | 15.10 | 15.10 | qfq | 8,361,464 | 125,324,457 | 1.07% |
| 2026-04-13 | 14.83 | 14.95 | 14.72 | 14.94 | 14.94 | qfq | 5,742,700 | 85,346,596 | 0.34% |
| 2026-04-10 | 14.81 | 15.09 | 14.80 | 14.89 | 14.89 | qfq | 7,482,800 | 111,881,443 | 1.02% |
| 2026-04-09 | 14.85 | 14.93 | 14.69 | 14.74 | 14.74 | qfq | 7,794,542 | 115,160,447 | -1.67% |
| 2026-04-08 | 14.60 | 15.00 | 14.60 | 14.99 | 14.99 | qfq | 10,433,296 | 154,595,922 | 4.24% |
| 2026-04-07 | 14.01 | 14.46 | 13.91 | 14.38 | 14.38 | qfq | 8,740,800 | 125,192,992 | 2.57% |
| 2026-04-03 | 14.39 | 14.52 | 14.02 | 14.02 | 14.02 | qfq | 6,580,341 | 93,145,587 | -2.57% |
| 2026-04-02 | 14.62 | 14.78 | 14.30 | 14.39 | 14.39 | qfq | 7,881,534 | 114,357,751 | -2.11% |
| 2026-04-01 | 14.80 | 14.83 | 14.50 | 14.70 | 14.70 | qfq | 9,143,100 | 133,884,512 | 1.17% |
| 2026-03-31 | 14.61 | 14.91 | 14.49 | 14.53 | 14.53 | qfq | 9,017,122 | 132,475,895 | -0.89% |
| 2026-03-30 | 14.39 | 14.69 | 14.33 | 14.66 | 14.66 | qfq | 8,058,800 | 117,378,487 | 1.03% |
| 2026-03-27 | 14.14 | 14.60 | 14.05 | 14.51 | 14.51 | qfq | 7,726,500 | 111,451,145 | 0.83% |
| 2026-03-26 | 14.63 | 14.85 | 14.30 | 14.39 | 14.39 | qfq | 9,708,924 | 140,870,875 | -2.18% |
| 2026-03-25 | 14.53 | 14.82 | 14.46 | 14.71 | 14.71 | qfq | 11,555,430 | 169,630,544 | 1.17% |
| 2026-03-24 | 14.29 | 14.55 | 14.05 | 14.54 | 14.54 | qfq | 14,731,290 | 210,549,910 | 3.56% |
| 2026-03-23 | 14.24 | 14.84 | 13.91 | 14.04 | 14.04 | qfq | 18,700,883 | 268,604,514 | -7.51% |
| 2026-03-20 | 15.80 | 15.94 | 15.13 | 15.18 | 15.18 | qfq | 9,483,720 | 147,119,723 | -3.31% |
| 2026-03-19 | 16.00 | 16.07 | 15.61 | 15.70 | 15.70 | qfq | 9,306,573 | 147,037,380 | -3.15% |
| 2026-03-18 | 16.11 | 16.21 | 15.84 | 16.21 | 16.21 | qfq | 9,938,881 | 159,221,419 | 0.68% |
| 2026-03-17 | 16.62 | 16.77 | 16.09 | 16.10 | 16.10 | qfq | 10,749,100 | 176,162,991 | -3.01% |
| 2026-03-16 | 16.96 | 16.97 | 16.42 | 16.60 | 16.60 | qfq | 16,158,849 | 268,324,288 | -2.87% |
| 2026-03-13 | 16.90 | 17.45 | 16.80 | 17.09 | 17.09 | qfq | 16,604,699 | 285,549,716 | -0.98% |
| 2026-03-12 | 17.08 | 17.55 | 16.67 | 17.26 | 17.26 | qfq | 21,750,833 | 371,539,728 | 0.41% |
| 2026-03-11 | 17.48 | 17.60 | 17.16 | 17.19 | 17.19 | qfq | 11,859,719 | 205,459,965 | -1.49% |
| 2026-03-10 | 17.31 | 17.48 | 17.16 | 17.45 | 17.45 | qfq | 12,344,780 | 214,319,748 | 1.57% |
| 2026-03-09 | 17.13 | 17.30 | 16.72 | 17.18 | 17.18 | qfq | 15,405,240 | 261,897,662 | -0.69% |
| 2026-03-06 | 17.40 | 17.63 | 17.14 | 17.30 | 17.30 | qfq | 13,481,160 | 233,944,441 | -1.09% |
| 2026-03-05 | 17.50 | 17.96 | 17.36 | 17.49 | 17.49 | qfq | 17,728,310 | 312,722,080 | 2.04% |
| 2026-03-04 | 17.00 | 17.49 | 16.66 | 17.14 | 17.14 | qfq | 13,265,962 | 227,982,626 | -0.98% |
| 2026-03-03 | 18.62 | 18.62 | 17.31 | 17.31 | 17.31 | qfq | 26,054,638 | 467,979,011 | -7.88% |
| 2026-03-02 | 18.15 | 18.87 | 17.81 | 18.79 | 18.79 | qfq | 33,616,799 | 618,931,592 | 1.95% |
| 2026-02-27 | 18.00 | 18.50 | 17.90 | 18.43 | 18.43 | qfq | 22,362,395 | 409,432,804 | 1.82% |
| 2026-02-26 | 18.20 | 18.45 | 18.05 | 18.10 | 18.10 | qfq | 18,786,354 | 340,980,138 | -1.42% |
| 2026-02-25 | 19.63 | 19.63 | 18.32 | 18.36 | 18.36 | qfq | 36,147,690 | 675,789,040 | 0.77% |
| 2026-02-24 | 18.42 | 18.42 | 18.03 | 18.22 | 18.22 | qfq | 9,983,548 | 181,391,561 | 0.89% |
| 2026-02-13 | 17.88 | 18.30 | 17.85 | 18.06 | 18.06 | qfq | 13,755,000 | 250,035,108 | 0.50% |
| 2026-02-12 | 17.90 | 18.24 | 17.73 | 17.97 | 17.97 | qfq | 12,692,540 | 228,888,047 | 0.79% |
| 2026-02-11 | 17.97 | 18.18 | 17.81 | 17.83 | 17.83 | qfq | 10,214,220 | 183,547,253 | -1.00% |
| 2026-02-10 | 18.35 | 18.50 | 18.00 | 18.01 | 18.01 | qfq | 15,977,400 | 289,692,486 | -2.33% |
| 2026-02-09 | 18.21 | 18.48 | 18.05 | 18.44 | 18.44 | qfq | 17,921,340 | 328,027,787 | 1.93% |
| 2026-02-06 | 17.85 | 18.29 | 17.70 | 18.09 | 18.09 | qfq | 20,011,147 | 362,614,673 | 1.12% |
| 2026-02-05 | 17.66 | 18.23 | 17.57 | 17.89 | 17.89 | qfq | 17,118,000 | 307,612,385 | 0.51% |
| 2026-02-04 | 18.00 | 18.18 | 17.66 | 17.80 | 17.80 | qfq | 17,416,580 | 311,787,661 | -0.45% |
| 2026-02-03 | 17.41 | 17.95 | 17.25 | 17.88 | 17.88 | qfq | 18,161,296 | 321,312,064 | 4.01% |
| 2026-02-02 | 17.00 | 17.84 | 16.85 | 17.19 | 17.19 | qfq | 18,978,436 | 330,843,816 | -3.91% |
| 2026-01-30 | 18.00 | 18.13 | 17.52 | 17.89 | 17.89 | qfq | 17,408,717 | 309,995,577 | -0.61% |
| 2026-01-29 | 18.31 | 18.55 | 17.96 | 18.00 | 18.00 | qfq | 20,670,300 | 377,542,469 | -2.12% |
| 2026-01-28 | 18.86 | 18.94 | 18.25 | 18.39 | 18.39 | qfq | 21,287,881 | 392,358,069 | -2.44% |
| 2026-01-27 | 19.15 | 19.31 | 18.36 | 18.85 | 18.85 | qfq | 20,639,772 | 387,234,330 | -1.72% |
| 2026-01-26 | 19.85 | 20.09 | 19.15 | 19.18 | 19.18 | qfq | 27,830,591 | 545,778,371 | -4.34% |
| 2026-01-23 | 19.74 | 20.29 | 19.60 | 20.05 | 20.05 | qfq | 35,264,797 | 705,301,900 | 0.10% |
| 2026-01-22 | 19.20 | 20.16 | 19.08 | 20.03 | 20.03 | qfq | 42,251,715 | 833,862,407 | 5.31% |
| 2026-01-21 | 18.95 | 19.20 | 18.64 | 19.02 | 19.02 | qfq | 20,105,476 | 381,443,013 | -0.31% |
| 2026-01-20 | 20.00 | 20.08 | 18.80 | 19.08 | 19.08 | qfq | 30,783,425 | 592,841,480 | -3.98% |
| 2026-01-19 | 19.74 | 20.10 | 19.59 | 19.87 | 19.87 | qfq | 24,207,461 | 481,090,967 | -0.30% |
| 2026-01-16 | 20.49 | 20.66 | 19.85 | 19.93 | 19.93 | qfq | 37,110,729 | 744,795,801 | -3.44% |
| 2026-01-15 | 20.45 | 21.33 | 19.43 | 20.64 | 20.64 | qfq | 57,541,290 | 1,157,939,326 | -1.15% |
| 2026-01-14 | 20.62 | 21.81 | 20.33 | 20.88 | 20.88 | qfq | 65,990,421 | 1,391,529,108 | -0.24% |
| 2026-01-13 | 22.68 | 22.68 | 20.93 | 20.93 | 20.93 | qfq | 72,984,434 | 1,565,520,445 | -10.02% |
| 2026-01-12 | 21.56 | 24.00 | 21.44 | 23.26 | 23.26 | qfq | 110,666,536 | 2,478,103,985 | 4.82% |
| 2026-01-09 | 20.31 | 23.20 | 20.29 | 22.19 | 22.19 | qfq | 112,756,520 | 2,420,845,685 | 5.17% |
| 2026-01-08 | 20.60 | 21.97 | 20.07 | 21.10 | 21.10 | qfq | 128,755,108 | 2,716,738,279 | 3.89% |
| 2026-01-07 | 19.02 | 21.09 | 18.91 | 20.31 | 20.31 | qfq | 137,747,454 | 2,823,277,302 | 5.95% |
| 2026-01-06 | 19.49 | 19.58 | 18.57 | 19.17 | 19.17 | qfq | 107,563,652 | 2,055,616,221 | -3.33% |
| 2026-01-05 | 19.30 | 19.83 | 18.66 | 19.83 | 19.83 | qfq | 90,223,769 | 1,759,442,591 | 9.98% |
| 2025-12-31 | 16.15 | 18.03 | 15.85 | 18.03 | 18.03 | qfq | 92,883,309 | 1,611,316,295 | 10.01% |
| 2025-12-30 | 16.90 | 17.20 | 16.23 | 16.39 | 16.39 | qfq | 43,428,684 | 724,326,396 | -1.15% |
| 2025-12-29 | 17.29 | 17.29 | 16.55 | 16.58 | 16.58 | qfq | 44,376,073 | 743,922,274 | -5.15% |
| 2025-12-26 | 16.75 | 17.78 | 16.41 | 17.48 | 17.48 | qfq | 71,644,792 | 1,226,730,994 | 2.94% |
| 2025-12-25 | 16.78 | 17.17 | 16.70 | 16.98 | 16.98 | qfq | 48,628,075 | 824,148,969 | 0.59% |
| 2025-12-24 | 16.47 | 17.00 | 16.11 | 16.88 | 16.88 | qfq | 50,620,089 | 845,369,239 | 2.18% |
| 2025-12-23 | 16.70 | 17.20 | 16.46 | 16.52 | 16.52 | qfq | 76,230,194 | 1,282,001,506 | -7.14% |
| 2025-12-22 | 18.50 | 18.96 | 17.68 | 17.79 | 17.79 | qfq | 121,001,086 | 2,206,750,883 | 0.00% |
| 2025-12-19 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | qfq | 17,390,480 | 309,376,639 | 10.02% |
| 2025-12-18 | 16.50 | 16.50 | 16.06 | 16.17 | 16.17 | qfq | 53,945,206 | 876,489,506 | -2.82% |
| 2025-12-17 | 15.05 | 16.64 | 15.03 | 16.64 | 16.64 | qfq | 53,841,651 | 887,700,151 | 9.98% |
| 2025-12-16 | 15.75 | 15.96 | 15.04 | 15.13 | 15.13 | qfq | 32,112,086 | 492,012,249 | -5.73% |
| 2025-12-15 | 16.75 | 16.79 | 15.64 | 16.05 | 16.05 | qfq | 50,423,367 | 814,224,847 | -1.65% |
| 2025-12-12 | 15.50 | 17.05 | 15.18 | 16.32 | 16.32 | qfq | 73,132,598 | 1,186,325,681 | 5.29% |
| 2025-12-11 | 15.01 | 15.60 | 15.01 | 15.50 | 15.50 | qfq | 40,764,092 | 627,320,962 | 5.01% |
| 2025-12-10 | 14.70 | 14.90 | 14.59 | 14.76 | 14.76 | qfq | 8,527,396 | 125,757,511 | 0.34% |
| 2025-12-09 | 14.86 | 14.97 | 14.71 | 14.71 | 14.71 | qfq | 9,477,400 | 140,425,018 | -1.87% |
| 2025-12-08 | 14.92 | 15.10 | 14.82 | 14.99 | 14.99 | qfq | 14,099,500 | 210,994,276 | 0.67% |
| 2025-12-05 | 14.58 | 15.00 | 14.45 | 14.89 | 14.89 | qfq | 14,084,700 | 208,334,534 | 1.85% |
| 2025-12-04 | 14.56 | 14.72 | 14.53 | 14.62 | 14.62 | qfq | 7,596,920 | 111,209,767 | 0.07% |
| 2025-12-03 | 14.86 | 14.90 | 14.55 | 14.61 | 14.61 | qfq | 11,700,960 | 171,364,821 | -2.27% |
| 2025-12-02 | 14.65 | 15.24 | 14.48 | 14.95 | 14.95 | qfq | 19,537,501 | 290,447,108 | 1.56% |
| 2025-12-01 | 14.68 | 14.75 | 14.60 | 14.72 | 14.72 | qfq | 8,456,683 | 124,267,196 | 0.41% |
| 2025-11-28 | 14.57 | 14.68 | 14.44 | 14.66 | 14.66 | qfq | 8,114,021 | 118,015,019 | 1.10% |
| 2025-11-27 | 14.62 | 14.69 | 14.48 | 14.50 | 14.50 | qfq | 8,825,821 | 128,872,250 | -0.82% |
| 2025-11-26 | 14.81 | 14.92 | 14.60 | 14.62 | 14.62 | qfq | 11,354,763 | 167,235,788 | -1.88% |
| 2025-11-25 | 14.97 | 15.05 | 14.80 | 14.90 | 14.90 | qfq | 13,485,181 | 201,327,193 | -0.20% |
| 2025-11-24 | 14.51 | 14.99 | 14.43 | 14.93 | 14.93 | qfq | 14,326,901 | 211,371,924 | 3.04% |
| 2025-11-21 | 14.70 | 14.99 | 14.30 | 14.49 | 14.49 | qfq | 16,767,652 | 244,729,089 | -2.75% |
| 2025-11-20 | 15.09 | 15.19 | 14.80 | 14.90 | 14.90 | qfq | 12,390,352 | 185,223,217 | -1.26% |
| 2025-11-19 | 15.25 | 15.40 | 14.93 | 15.09 | 15.09 | qfq | 13,689,120 | 206,736,727 | -1.69% |
| 2025-11-18 | 15.49 | 15.55 | 15.22 | 15.35 | 15.35 | qfq | 13,930,460 | 213,501,660 | -1.60% |
| 2025-11-17 | 15.35 | 15.66 | 15.34 | 15.60 | 15.60 | qfq | 16,398,360 | 254,336,524 | 1.89% |
| 2025-11-14 | 15.70 | 15.73 | 15.31 | 15.31 | 15.31 | qfq | 19,171,796 | 297,540,598 | -2.86% |
| 2025-11-13 | 15.55 | 15.89 | 15.40 | 15.76 | 15.76 | qfq | 17,578,280 | 276,517,112 | 0.38% |
| 2025-11-12 | 16.50 | 16.53 | 15.70 | 15.70 | 15.70 | qfq | 32,942,181 | 526,596,656 | -5.88% |
| 2025-11-11 | 16.69 | 16.90 | 16.21 | 16.68 | 16.68 | qfq | 33,486,480 | 553,594,007 | -0.89% |
| 2025-11-10 | 16.60 | 16.98 | 16.56 | 16.83 | 16.83 | qfq | 37,956,361 | 637,025,004 | 1.63% |
| 2025-11-07 | 16.70 | 17.14 | 16.50 | 16.56 | 16.56 | qfq | 40,980,777 | 689,910,734 | -1.78% |
| 2025-11-06 | 17.14 | 17.14 | 16.50 | 16.86 | 16.86 | qfq | 45,520,568 | 763,354,108 | -2.43% |
| 2025-11-05 | 17.12 | 17.68 | 16.55 | 17.28 | 17.28 | qfq | 61,739,116 | 1,055,777,042 | 2.92% |
| 2025-11-04 | 16.75 | 17.12 | 16.55 | 16.79 | 16.79 | qfq | 39,176,928 | 658,791,057 | -1.00% |
| 2025-11-03 | 16.49 | 17.00 | 16.46 | 16.96 | 16.96 | qfq | 53,398,538 | 897,617,421 | 4.24% |
| 2025-10-31 | 15.79 | 16.44 | 15.79 | 16.27 | 16.27 | qfq | 28,936,440 | 467,731,335 | 1.88% |
| 2025-10-30 | 16.23 | 16.30 | 15.78 | 15.97 | 15.97 | qfq | 25,029,852 | 400,192,437 | -2.74% |
| 2025-10-29 | 16.20 | 16.75 | 16.20 | 16.42 | 16.42 | qfq | 29,166,920 | 478,836,242 | 0.43% |
| 2025-10-28 | 16.25 | 16.79 | 16.11 | 16.35 | 16.35 | qfq | 33,966,248 | 557,632,019 | 0.68% |
| 2025-10-27 | 15.80 | 16.49 | 15.75 | 16.24 | 16.24 | qfq | 39,548,285 | 638,804,592 | 3.18% |
| 2025-10-24 | 15.94 | 15.94 | 15.52 | 15.74 | 15.74 | qfq | 22,384,460 | 350,817,343 | -0.25% |
| 2025-10-23 | 15.61 | 16.04 | 15.13 | 15.78 | 15.78 | qfq | 28,143,098 | 437,759,298 | 0.13% |
| 2025-10-22 | 16.09 | 16.25 | 15.65 | 15.76 | 15.76 | qfq | 32,280,341 | 515,086,441 | -2.17% |
| 2025-10-21 | 15.90 | 16.19 | 15.60 | 16.11 | 16.11 | qfq | 24,188,721 | 386,040,752 | 1.32% |
| 2025-10-20 | 15.99 | 16.26 | 15.70 | 15.90 | 15.90 | qfq | 23,647,400 | 377,738,909 | 0.32% |
| 2025-10-17 | 16.52 | 16.59 | 15.80 | 15.85 | 15.85 | qfq | 31,902,721 | 513,453,347 | -4.06% |
| 2025-10-16 | 17.14 | 17.14 | 16.41 | 16.52 | 16.52 | qfq | 43,510,964 | 728,519,569 | -3.62% |
| 2025-10-15 | 17.11 | 17.28 | 16.55 | 17.14 | 17.14 | qfq | 58,896,634 | 998,368,143 | -0.06% |
| 2025-10-14 | 17.52 | 17.99 | 16.95 | 17.15 | 17.15 | qfq | 117,833,929 | 2,065,564,086 | 1.72% |
| 2025-10-13 | 14.50 | 16.86 | 14.43 | 16.86 | 16.86 | qfq | 74,740,964 | 1,231,118,380 | 9.98% |
| 2025-10-10 | 15.75 | 15.85 | 15.30 | 15.33 | 15.33 | qfq | 34,294,706 | 532,559,291 | -2.36% |
| 2025-10-09 | 15.36 | 15.75 | 15.21 | 15.70 | 15.70 | qfq | 42,051,363 | 654,275,277 | 6.80% |
| 2025-09-30 | 14.48 | 14.82 | 14.46 | 14.70 | 14.70 | qfq | 16,239,579 | 237,846,513 | 1.03% |
| 2025-09-29 | 14.92 | 14.92 | 14.41 | 14.55 | 14.55 | qfq | 23,267,933 | 339,167,740 | -3.00% |
| 2025-09-26 | 15.24 | 15.30 | 15.00 | 15.00 | 15.00 | qfq | 29,662,458 | 448,612,360 | -3.97% |
| 2025-09-25 | 15.65 | 16.14 | 15.59 | 15.62 | 15.62 | qfq | 36,272,131 | 574,153,297 | 1.03% |
| 2025-09-24 | 15.30 | 15.53 | 15.14 | 15.46 | 15.46 | qfq | 25,605,028 | 392,504,302 | -1.78% |
| 2025-09-23 | 16.40 | 16.44 | 15.13 | 15.74 | 15.74 | qfq | 44,174,891 | 689,349,160 | 1.29% |
| 2025-09-22 | 15.51 | 15.64 | 15.13 | 15.54 | 15.54 | qfq | 28,620,193 | 439,060,847 | 0.84% |
| 2025-09-19 | 15.70 | 15.91 | 15.27 | 15.41 | 15.41 | qfq | 26,971,494 | 418,592,919 | -2.03% |
| 2025-09-18 | 16.40 | 16.52 | 15.52 | 15.73 | 15.73 | qfq | 48,315,588 | 775,245,429 | -4.49% |
| 2025-09-17 | 17.05 | 17.34 | 16.38 | 16.47 | 16.47 | qfq | 42,223,178 | 710,141,676 | -2.26% |
| 2025-09-16 | 16.05 | 17.25 | 16.05 | 16.85 | 16.85 | qfq | 62,087,474 | 1,042,131,923 | 4.98% |
| 2025-09-15 | 16.52 | 16.64 | 16.00 | 16.05 | 16.05 | qfq | 37,814,248 | 612,130,523 | -3.14% |
| 2025-09-12 | 16.93 | 17.62 | 16.51 | 16.57 | 16.57 | qfq | 52,590,134 | 894,312,347 | -0.18% |
| 2025-09-11 | 16.61 | 16.75 | 16.25 | 16.60 | 16.60 | qfq | 31,738,372 | 522,938,190 | -0.06% |
| 2025-09-10 | 16.92 | 17.05 | 16.53 | 16.61 | 16.61 | qfq | 37,025,100 | 619,956,514 | -1.83% |
| 2025-09-09 | 17.01 | 17.50 | 16.80 | 16.92 | 16.92 | qfq | 69,923,575 | 1,194,630,435 | 1.26% |
| 2025-09-08 | 16.06 | 16.81 | 15.73 | 16.71 | 16.71 | qfq | 55,261,481 | 907,271,104 | 5.89% |
| 2025-09-05 | 15.21 | 15.89 | 14.76 | 15.78 | 15.78 | qfq | 37,249,143 | 573,659,655 | 3.68% |
| 2025-09-04 | 15.95 | 16.39 | 15.00 | 15.22 | 15.22 | qfq | 44,472,058 | 702,544,812 | -5.52% |
| 2025-09-03 | 16.51 | 17.18 | 16.06 | 16.11 | 16.11 | qfq | 57,508,723 | 958,867,657 | -3.36% |
| 2025-09-02 | 16.88 | 17.06 | 15.88 | 16.67 | 16.67 | qfq | 57,926,720 | 948,498,388 | -1.48% |
| 2025-09-01 | 16.81 | 17.11 | 16.51 | 16.92 | 16.92 | qfq | 77,899,190 | 1,315,025,335 | -2.08% |
| 2025-08-29 | 15.74 | 17.28 | 15.61 | 17.28 | 17.28 | qfq | 59,449,667 | 1,017,947,009 | 9.99% |
| 2025-08-28 | 16.01 | 16.15 | 14.70 | 15.71 | 15.71 | qfq | 40,249,222 | 625,257,416 | -2.12% |
| 2025-08-27 | 16.16 | 16.64 | 16.01 | 16.05 | 16.05 | qfq | 42,498,944 | 696,088,887 | -0.99% |
| 2025-08-26 | 16.40 | 16.41 | 15.98 | 16.21 | 16.21 | qfq | 33,732,449 | 544,336,997 | -0.67% |
| 2025-08-25 | 15.75 | 16.38 | 15.68 | 16.32 | 16.32 | qfq | 46,350,927 | 745,847,280 | 3.95% |
| 2025-08-22 | 15.70 | 15.73 | 15.46 | 15.70 | 15.70 | qfq | 21,347,258 | 332,968,557 | 0.38% |
| 2025-08-21 | 15.82 | 15.95 | 15.55 | 15.64 | 15.64 | qfq | 25,838,164 | 407,020,687 | -1.26% |
| 2025-08-20 | 15.71 | 15.95 | 15.56 | 15.84 | 15.84 | qfq | 22,770,890 | 358,736,218 | -0.06% |
| 2025-08-19 | 15.56 | 15.96 | 15.39 | 15.85 | 15.85 | qfq | 38,526,906 | 606,326,073 | 1.73% |
| 2025-08-18 | 15.44 | 15.70 | 15.41 | 15.58 | 15.58 | qfq | 33,759,111 | 526,643,494 | 1.04% |
| 2025-08-15 | 15.00 | 15.46 | 14.98 | 15.42 | 15.42 | qfq | 28,420,144 | 433,618,340 | 2.25% |
| 2025-08-14 | 15.50 | 15.58 | 15.08 | 15.08 | 15.08 | qfq | 37,440,223 | 570,462,638 | -2.90% |
| 2025-08-13 | 15.29 | 15.62 | 15.22 | 15.53 | 15.53 | qfq | 29,192,123 | 451,973,299 | 1.70% |
| 2025-08-12 | 15.50 | 15.57 | 15.17 | 15.27 | 15.27 | qfq | 19,144,500 | 293,124,522 | -1.48% |
| 2025-08-11 | 15.15 | 15.60 | 15.10 | 15.50 | 15.50 | qfq | 30,177,521 | 465,589,214 | 2.79% |
| 2025-08-08 | 15.15 | 15.29 | 15.05 | 15.08 | 15.08 | qfq | 14,552,041 | 220,575,950 | -0.85% |
| 2025-08-07 | 15.65 | 15.65 | 15.20 | 15.21 | 15.21 | qfq | 28,554,974 | 436,754,934 | -3.00% |
| 2025-08-06 | 15.42 | 15.79 | 15.34 | 15.68 | 15.68 | qfq | 35,854,911 | 560,655,067 | 1.69% |
| 2025-08-05 | 15.45 | 15.60 | 15.32 | 15.42 | 15.42 | qfq | 21,774,420 | 335,215,392 | -0.19% |
| 2025-08-04 | 15.12 | 15.50 | 14.97 | 15.45 | 15.45 | qfq | 26,483,940 | 404,821,355 | 0.59% |
| 2025-08-01 | 14.89 | 15.46 | 14.80 | 15.36 | 15.36 | qfq | 36,090,039 | 550,547,692 | 2.33% |
| 2025-07-31 | 14.74 | 15.06 | 14.60 | 15.01 | 15.01 | qfq | 20,124,293 | 298,316,308 | 0.54% |
| 2025-07-30 | 15.19 | 15.49 | 14.90 | 14.93 | 14.93 | qfq | 24,400,000 | 369,573,690 | -2.03% |
| 2025-07-29 | 15.48 | 15.48 | 15.00 | 15.24 | 15.24 | qfq | 33,765,539 | 511,747,028 | -2.12% |
| 2025-07-28 | 15.44 | 15.57 | 15.20 | 15.57 | 15.57 | qfq | 23,350,396 | 358,653,772 | 0.13% |
| 2025-07-25 | 15.97 | 15.99 | 15.42 | 15.55 | 15.55 | qfq | 33,683,846 | 524,579,427 | -2.75% |
| 2025-07-24 | 15.82 | 16.01 | 15.65 | 15.99 | 15.99 | qfq | 34,211,260 | 542,163,218 | -0.56% |
| 2025-07-23 | 16.41 | 16.67 | 16.04 | 16.08 | 16.08 | qfq | 51,810,901 | 845,722,902 | 0.19% |
| 2025-07-22 | 16.67 | 16.67 | 15.96 | 16.05 | 16.05 | qfq | 53,623,000 | 866,143,107 | -3.95% |
| 2025-07-21 | 15.61 | 17.25 | 15.53 | 16.71 | 16.71 | qfq | 72,129,062 | 1,189,921,608 | 5.43% |
| 2025-07-18 | 16.60 | 16.60 | 15.71 | 15.85 | 15.85 | qfq | 53,866,753 | 864,183,189 | -4.52% |
| 2025-07-17 | 16.01 | 16.78 | 15.90 | 16.60 | 16.60 | qfq | 50,733,423 | 823,781,202 | 2.85% |
| 2025-07-16 | 16.01 | 16.39 | 15.71 | 16.14 | 16.14 | qfq | 40,693,719 | 652,197,463 | -0.43% |
| 2025-07-15 | 16.30 | 16.99 | 15.89 | 16.21 | 16.21 | qfq | 45,632,552 | 741,837,221 | -2.47% |
| 2025-07-14 | 17.48 | 17.51 | 16.60 | 16.62 | 16.62 | qfq | 58,207,052 | 985,684,745 | -2.52% |
| 2025-07-11 | 16.68 | 17.39 | 16.50 | 17.05 | 17.05 | qfq | 88,758,250 | 1,510,756,886 | 4.09% |
| 2025-07-10 | 16.28 | 16.63 | 15.91 | 16.38 | 16.38 | qfq | 64,446,177 | 1,046,561,167 | -1.09% |
| 2025-07-09 | 16.01 | 16.82 | 15.69 | 16.56 | 16.56 | qfq | 109,563,424 | 1,799,476,703 | 5.54% |
| 2025-07-08 | 15.99 | 16.20 | 15.61 | 15.69 | 15.69 | qfq | 99,426,426 | 1,574,113,893 | -0.95% |
| 2025-07-07 | 14.41 | 15.84 | 14.38 | 15.84 | 15.84 | qfq | 66,111,361 | 1,020,172,192 | 10.00% |
| 2025-07-04 | 14.70 | 14.91 | 14.35 | 14.40 | 14.40 | qfq | 40,223,037 | 585,195,382 | -2.37% |
| 2025-07-03 | 15.24 | 15.25 | 14.66 | 14.75 | 14.75 | qfq | 58,944,991 | 875,938,254 | -5.87% |
| 2025-07-02 | 14.90 | 16.27 | 14.80 | 15.67 | 15.67 | qfq | 88,112,132 | 1,363,423,451 | 2.22% |
| 2025-07-01 | 15.46 | 16.29 | 15.26 | 15.33 | 15.33 | qfq | 102,024,137 | 1,602,727,092 | 3.51% |
| 2025-06-30 | 14.47 | 15.06 | 14.42 | 14.81 | 14.81 | qfq | 45,086,951 | 667,690,305 | 1.93% |
| 2025-06-27 | 14.39 | 14.71 | 14.38 | 14.53 | 14.53 | qfq | 25,296,330 | 368,536,529 | 0.48% |
| 2025-06-26 | 14.37 | 14.75 | 14.29 | 14.46 | 14.46 | qfq | 32,993,703 | 479,546,976 | -0.48% |
| 2025-06-25 | 14.74 | 14.85 | 14.30 | 14.53 | 14.53 | qfq | 38,927,310 | 565,003,229 | -0.48% |
| 2025-06-24 | 14.56 | 14.83 | 14.43 | 14.60 | 14.60 | qfq | 39,562,693 | 577,227,387 | 1.11% |
| 2025-06-23 | 13.97 | 14.54 | 13.97 | 14.44 | 14.44 | qfq | 37,721,615 | 540,063,806 | 2.05% |
| 2025-06-20 | 14.46 | 14.69 | 14.13 | 14.15 | 14.15 | qfq | 48,170,527 | 690,195,357 | -2.14% |
| 2025-06-19 | 15.47 | 15.47 | 14.32 | 14.46 | 14.46 | qfq | 74,703,972 | 1,096,037,893 | -6.77% |
| 2025-06-18 | 16.90 | 16.90 | 15.51 | 15.51 | 15.51 | qfq | 83,824,107 | 1,344,124,974 | -7.73% |
| 2025-06-17 | 17.12 | 17.78 | 16.73 | 16.81 | 16.81 | qfq | 87,485,207 | 1,501,450,645 | -2.78% |
| 2025-06-16 | 16.50 | 17.89 | 16.10 | 17.29 | 17.29 | qfq | 99,838,756 | 1,711,975,500 | 2.79% |
| 2025-06-13 | 16.03 | 17.38 | 15.81 | 16.82 | 16.82 | qfq | 99,427,122 | 1,653,444,518 | 2.87% |
| 2025-06-12 | 16.10 | 16.54 | 15.82 | 16.35 | 16.34 | qfq | 77,458,326 | 1,259,300,824 | 2.70% |
| 2025-06-11 | 16.30 | 16.40 | 15.49 | 15.92 | 15.91 | qfq | 82,090,637 | 1,302,138,957 | -4.15% |
| 2025-06-10 | 17.05 | 17.35 | 16.55 | 16.61 | 16.60 | qfq | 83,644,201 | 1,413,231,879 | -4.43% |
| 2025-06-09 | 16.65 | 17.43 | 16.52 | 17.38 | 17.37 | qfq | 101,810,327 | 1,733,002,834 | 4.26% |
| 2025-06-06 | 16.50 | 16.79 | 16.19 | 16.67 | 16.66 | qfq | 79,609,972 | 1,312,866,172 | 0.97% |
| 2025-06-05 | 16.56 | 17.25 | 16.31 | 16.51 | 16.50 | qfq | 100,184,107 | 1,668,664,743 | -2.88% |
| 2025-06-04 | 17.47 | 17.82 | 16.58 | 17.00 | 16.99 | qfq | 118,435,122 | 2,033,186,732 | -3.95% |
| 2025-06-03 | 17.70 | 18.50 | 17.70 | 17.70 | 17.69 | qfq | 118,933,922 | 2,120,887,931 | -10.02% |
| 2025-05-30 | 19.67 | 19.98 | 19.67 | 19.67 | 19.65 | qfq | 22,140,100 | 435,733,615 | -9.98% |
| 2025-05-29 | 19.67 | 21.85 | 19.50 | 21.85 | 21.83 | qfq | 138,832,257 | 2,900,699,981 | 10.02% |
| 2025-05-28 | 18.42 | 20.50 | 18.20 | 19.86 | 19.84 | qfq | 153,651,878 | 3,005,040,540 | 5.58% |
| 2025-05-27 | 18.00 | 19.40 | 17.37 | 18.81 | 18.80 | qfq | 153,394,119 | 2,813,344,117 | 2.67% |
| 2025-05-26 | 17.53 | 20.34 | 17.13 | 18.32 | 18.31 | qfq | 173,351,828 | 3,247,757,805 | -3.38% |
| 2025-05-23 | 17.26 | 18.96 | 16.20 | 18.96 | 18.94 | qfq | 185,299,389 | 3,254,108,689 | 9.98% |
| 2025-05-22 | 15.63 | 17.24 | 15.09 | 17.24 | 17.23 | qfq | 188,321,341 | 3,165,925,138 | 10.02% |
| 2025-05-21 | 15.47 | 16.79 | 13.73 | 15.67 | 15.66 | qfq | 176,023,802 | 2,674,740,711 | 2.69% |
| 2025-05-20 | 15.26 | 15.26 | 15.06 | 15.26 | 15.25 | qfq | 43,574,168 | 664,763,576 | 10.02% |
| 2025-05-19 | 12.99 | 13.87 | 12.72 | 13.87 | 13.86 | qfq | 80,912,474 | 1,091,858,282 | 9.99% |
| 2025-05-16 | 12.61 | 12.61 | 12.61 | 12.61 | 12.60 | qfq | 15,392,150 | 194,095,012 | 10.03% |
| 2025-05-15 | 10.75 | 11.72 | 10.66 | 11.46 | 11.45 | qfq | 108,751,822 | 1,242,765,634 | 7.61% |
| 2025-05-14 | 10.61 | 11.30 | 10.36 | 10.65 | 10.64 | qfq | 53,965,208 | 580,767,685 | 0.85% |
| 2025-05-13 | 10.84 | 10.84 | 10.40 | 10.56 | 10.55 | qfq | 42,091,723 | 444,836,366 | -3.12% |
| 2025-05-12 | 10.00 | 10.90 | 9.85 | 10.90 | 10.89 | qfq | 19,907,498 | 209,290,649 | 9.99% |
| 2025-05-09 | 10.01 | 10.07 | 9.81 | 9.91 | 9.90 | qfq | 12,272,520 | 121,461,397 | -1.29% |
| 2025-05-08 | 10.04 | 10.19 | 9.99 | 10.04 | 10.03 | qfq | 12,541,613 | 126,307,600 | 0.00% |
| 2025-05-07 | 10.23 | 10.36 | 9.87 | 10.04 | 10.03 | qfq | 24,660,735 | 249,389,346 | -0.59% |
| 2025-05-06 | 9.56 | 10.10 | 9.56 | 10.10 | 10.09 | qfq | 22,340,060 | 220,745,908 | 6.99% |
| 2025-04-30 | 9.44 | 9.56 | 9.32 | 9.44 | 9.43 | qfq | 14,386,933 | 136,057,039 | 0.96% |
| 2025-04-29 | 9.38 | 9.65 | 9.33 | 9.35 | 9.34 | qfq | 17,133,609 | 162,586,075 | -0.32% |
| 2025-04-28 | 9.41 | 9.60 | 9.13 | 9.38 | 9.37 | qfq | 21,939,881 | 206,011,696 | -0.85% |
| 2025-04-25 | 9.45 | 9.69 | 9.24 | 9.46 | 9.45 | qfq | 27,045,420 | 256,512,773 | -0.42% |
| 2025-04-24 | 9.26 | 9.78 | 9.10 | 9.50 | 9.49 | qfq | 39,748,338 | 372,523,142 | 4.74% |
| 2025-04-23 | 9.07 | 9.14 | 8.96 | 9.07 | 9.06 | qfq | 17,594,800 | 159,362,695 | 0.11% |
| 2025-04-22 | 8.93 | 9.19 | 8.93 | 9.06 | 9.05 | qfq | 18,306,612 | 166,288,625 | 1.57% |
| 2025-04-21 | 8.79 | 9.04 | 8.73 | 8.92 | 8.91 | qfq | 18,679,640 | 166,003,983 | 3.12% |
| 2025-04-18 | 8.81 | 9.01 | 8.59 | 8.65 | 8.64 | qfq | 18,903,920 | 164,469,555 | -3.03% |
| 2025-04-17 | 8.51 | 9.35 | 8.47 | 8.92 | 8.91 | qfq | 30,337,306 | 272,241,792 | 3.48% |
| 2025-04-16 | 8.96 | 8.97 | 8.47 | 8.62 | 8.61 | qfq | 21,677,240 | 187,651,057 | -4.22% |
| 2025-04-15 | 8.94 | 9.33 | 8.90 | 9.00 | 8.99 | qfq | 22,050,480 | 199,969,612 | 0.22% |
| 2025-04-14 | 8.90 | 9.36 | 8.90 | 8.98 | 8.97 | qfq | 27,211,576 | 248,037,627 | 2.75% |
| 2025-04-11 | 8.33 | 8.97 | 8.30 | 8.74 | 8.73 | qfq | 32,329,418 | 283,709,111 | 2.82% |
| 2025-04-10 | 8.38 | 8.79 | 8.38 | 8.50 | 8.49 | qfq | 37,805,460 | 322,578,188 | 3.66% |
| 2025-04-09 | 8.00 | 8.37 | 7.51 | 8.20 | 8.19 | qfq | 46,515,132 | 365,897,390 | -1.68% |
| 2025-04-08 | 8.35 | 8.75 | 8.34 | 8.34 | 8.33 | qfq | 40,229,996 | 338,779,990 | -10.03% |
| 2025-04-07 | 9.27 | 9.50 | 9.27 | 9.27 | 9.26 | qfq | 7,696,600 | 71,471,926 | -10.00% |
| 2025-04-03 | 10.82 | 11.21 | 10.27 | 10.30 | 10.29 | qfq | 53,475,201 | 570,328,383 | -5.94% |
| 2025-04-02 | 11.43 | 11.54 | 10.84 | 10.95 | 10.94 | qfq | 69,776,050 | 777,958,936 | -4.28% |
| 2025-04-01 | 10.47 | 11.44 | 10.44 | 11.44 | 11.43 | qfq | 49,244,089 | 537,010,066 | 10.00% |
| 2025-03-31 | 10.72 | 10.93 | 9.79 | 10.40 | 10.39 | qfq | 53,965,868 | 560,258,229 | -1.89% |
| 2025-03-28 | 10.61 | 11.31 | 10.40 | 10.60 | 10.59 | qfq | 70,885,775 | 770,483,015 | -4.07% |
| 2025-03-27 | 10.52 | 11.50 | 10.49 | 11.05 | 11.04 | qfq | 94,753,049 | 1,037,867,996 | 5.04% |
| 2025-03-26 | 10.80 | 11.18 | 10.39 | 10.52 | 10.51 | qfq | 94,504,393 | 1,010,939,635 | -8.84% |
| 2025-03-25 | 11.21 | 11.54 | 10.99 | 11.54 | 11.53 | qfq | 64,973,074 | 742,995,495 | 10.01% |
| 2025-03-24 | 9.50 | 10.49 | 9.41 | 10.49 | 10.48 | qfq | 42,417,137 | 437,893,571 | 9.96% |
| 2025-03-21 | 9.72 | 9.76 | 9.50 | 9.54 | 9.53 | qfq | 9,658,460 | 92,838,857 | -2.25% |
| 2025-03-20 | 9.95 | 9.97 | 9.74 | 9.76 | 9.75 | qfq | 10,408,180 | 102,265,923 | -1.31% |
| 2025-03-19 | 10.06 | 10.06 | 9.84 | 9.89 | 9.88 | qfq | 14,851,577 | 147,059,260 | -1.88% |
| 2025-03-18 | 10.06 | 10.18 | 10.00 | 10.08 | 10.07 | qfq | 17,469,481 | 176,414,498 | -0.10% |
| 2025-03-17 | 9.98 | 10.22 | 9.96 | 10.09 | 10.08 | qfq | 22,481,824 | 227,203,589 | 1.10% |
| 2025-03-14 | 9.93 | 10.11 | 9.88 | 9.98 | 9.97 | qfq | 26,178,044 | 261,157,971 | 0.40% |
| 2025-03-13 | 10.00 | 10.07 | 9.59 | 9.94 | 9.93 | qfq | 44,934,899 | 440,115,903 | 0.00% |
| 2025-03-12 | 9.06 | 9.94 | 9.06 | 9.94 | 9.93 | qfq | 39,883,956 | 382,751,954 | 9.96% |
| 2025-03-11 | 9.00 | 9.06 | 8.91 | 9.04 | 9.03 | qfq | 6,813,800 | 61,226,339 | -0.22% |
| 2025-03-10 | 9.00 | 9.14 | 8.95 | 9.06 | 9.05 | qfq | 6,365,850 | 57,688,589 | 0.22% |
| 2025-03-07 | 9.10 | 9.19 | 8.90 | 9.04 | 9.03 | qfq | 15,266,801 | 137,824,124 | -2.69% |
| 2025-03-06 | 9.37 | 9.42 | 9.25 | 9.29 | 9.28 | qfq | 15,207,940 | 141,836,587 | -0.85% |
| 2025-03-05 | 9.43 | 9.54 | 9.28 | 9.37 | 9.36 | qfq | 11,454,400 | 107,430,912 | -2.09% |
| 2025-03-04 | 9.12 | 9.75 | 9.10 | 9.57 | 9.56 | qfq | 14,856,682 | 140,143,333 | 4.36% |
| 2025-03-03 | 9.24 | 9.35 | 9.12 | 9.17 | 9.16 | qfq | 6,226,626 | 57,484,267 | 0.33% |
| 2025-02-28 | 9.49 | 9.50 | 9.11 | 9.14 | 9.13 | qfq | 9,179,825 | 85,078,217 | -3.69% |
| 2025-02-27 | 9.58 | 9.58 | 9.30 | 9.49 | 9.48 | qfq | 8,532,627 | 80,559,643 | -0.73% |
| 2025-02-26 | 9.45 | 9.57 | 9.42 | 9.56 | 9.55 | qfq | 10,098,552 | 96,027,984 | 1.16% |
| 2025-02-25 | 9.43 | 9.58 | 9.33 | 9.45 | 9.44 | qfq | 12,090,589 | 114,663,659 | -0.63% |
| 2025-02-24 | 9.32 | 9.63 | 9.25 | 9.51 | 9.50 | qfq | 16,573,294 | 157,161,324 | 2.26% |
| 2025-02-21 | 9.30 | 9.37 | 9.11 | 9.30 | 9.29 | qfq | 10,366,101 | 95,907,773 | 0.32% |
| 2025-02-20 | 9.06 | 9.27 | 9.06 | 9.27 | 9.26 | qfq | 7,517,960 | 68,900,892 | 1.76% |
| 2025-02-19 | 8.97 | 9.11 | 8.88 | 9.11 | 9.10 | qfq | 6,875,374 | 62,135,003 | 2.13% |
| 2025-02-18 | 9.23 | 9.23 | 8.87 | 8.92 | 8.91 | qfq | 8,330,820 | 75,425,516 | -3.36% |
| 2025-02-17 | 9.20 | 9.25 | 9.10 | 9.23 | 9.22 | qfq | 6,069,598 | 55,805,292 | 1.10% |
| 2025-02-14 | 9.19 | 9.25 | 9.04 | 9.13 | 9.12 | qfq | 7,743,124 | 70,687,690 | -0.76% |
| 2025-02-13 | 9.30 | 9.42 | 9.20 | 9.20 | 9.19 | qfq | 7,982,580 | 74,253,994 | -0.76% |
| 2025-02-12 | 9.26 | 9.29 | 9.19 | 9.27 | 9.26 | qfq | 6,304,684 | 58,273,079 | 0.22% |
| 2025-02-11 | 9.33 | 9.37 | 9.21 | 9.25 | 9.24 | qfq | 6,480,352 | 60,003,719 | -1.28% |
| 2025-02-10 | 9.27 | 9.38 | 9.21 | 9.37 | 9.36 | qfq | 7,294,697 | 67,838,166 | 1.08% |
| 2025-02-07 | 9.16 | 9.37 | 9.13 | 9.27 | 9.26 | qfq | 10,217,652 | 94,814,869 | 1.20% |
| 2025-02-06 | 9.02 | 9.16 | 8.94 | 9.16 | 9.15 | qfq | 6,561,920 | 59,693,526 | 1.55% |
| 2025-02-05 | 8.97 | 9.07 | 8.91 | 9.02 | 9.01 | qfq | 4,858,380 | 43,734,863 | 1.12% |
| 2025-01-27 | 9.24 | 9.24 | 8.92 | 8.92 | 8.91 | qfq | 8,060,416 | 72,945,691 | -2.51% |
| 2025-01-24 | 9.03 | 9.48 | 9.02 | 9.15 | 9.14 | qfq | 14,213,016 | 131,313,777 | 1.33% |
| 2025-01-23 | 8.92 | 9.15 | 8.92 | 9.03 | 9.02 | qfq | 10,051,285 | 91,234,166 | 2.03% |
| 2025-01-22 | 8.89 | 8.96 | 8.71 | 8.85 | 8.84 | qfq | 6,424,500 | 56,748,229 | -0.90% |
| 2025-01-21 | 9.20 | 9.20 | 8.90 | 8.93 | 8.92 | qfq | 9,923,158 | 89,612,895 | -0.89% |
| 2025-01-20 | 8.63 | 9.12 | 8.57 | 9.01 | 9.00 | qfq | 14,055,095 | 124,486,514 | 0.45% |
| 2025-01-17 | 9.07 | 9.07 | 8.95 | 8.97 | 8.96 | qfq | 4,215,780 | 37,886,458 | -0.55% |
| 2025-01-16 | 9.03 | 9.17 | 8.93 | 9.02 | 9.01 | qfq | 5,835,779 | 52,870,802 | 0.11% |
| 2025-01-15 | 9.15 | 9.19 | 9.00 | 9.01 | 9.00 | qfq | 6,076,040 | 55,073,403 | -1.42% |
| 2025-01-14 | 8.85 | 9.15 | 8.75 | 9.14 | 9.13 | qfq | 10,166,122 | 91,657,671 | 5.18% |
| 2025-01-13 | 8.61 | 8.76 | 8.45 | 8.69 | 8.68 | qfq | 4,784,139 | 41,312,733 | -0.34% |
| 2025-01-10 | 8.97 | 9.02 | 8.72 | 8.72 | 8.71 | qfq | 8,172,439 | 72,478,703 | -3.00% |
| 2025-01-09 | 8.65 | 9.31 | 8.61 | 8.99 | 8.98 | qfq | 13,022,688 | 117,662,865 | 3.10% |
| 2025-01-08 | 8.79 | 8.81 | 8.49 | 8.72 | 8.71 | qfq | 5,921,520 | 51,281,399 | -0.80% |
| 2025-01-07 | 8.59 | 8.80 | 8.56 | 8.79 | 8.78 | qfq | 6,504,468 | 56,389,762 | 3.17% |
| 2025-01-06 | 8.55 | 8.67 | 8.33 | 8.52 | 8.51 | qfq | 5,916,600 | 50,375,420 | -0.23% |
| 2025-01-03 | 9.10 | 9.10 | 8.52 | 8.54 | 8.53 | qfq | 9,568,395 | 83,665,233 | -4.79% |
| 2025-01-02 | 9.24 | 9.30 | 8.88 | 8.97 | 8.96 | qfq | 9,440,061 | 85,877,802 | -3.13% |
| 2024-12-31 | 9.61 | 9.64 | 9.23 | 9.26 | 9.25 | qfq | 7,725,744 | 72,475,115 | -3.44% |
| 2024-12-30 | 9.78 | 9.82 | 9.57 | 9.59 | 9.58 | qfq | 6,809,140 | 65,796,762 | -2.04% |
| 2024-12-27 | 9.69 | 9.91 | 9.63 | 9.79 | 9.78 | qfq | 9,431,999 | 92,401,340 | 1.98% |
| 2024-12-26 | 9.45 | 9.68 | 9.37 | 9.60 | 9.59 | qfq | 9,049,093 | 86,639,294 | 2.56% |
| 2024-12-25 | 9.56 | 9.59 | 9.22 | 9.36 | 9.35 | qfq | 9,801,537 | 91,770,106 | -2.50% |
| 2024-12-24 | 9.57 | 9.77 | 9.46 | 9.60 | 9.59 | qfq | 7,507,773 | 72,036,839 | 1.16% |
| 2024-12-23 | 10.01 | 10.01 | 9.46 | 9.49 | 9.48 | qfq | 11,585,640 | 112,486,188 | -5.57% |
| 2024-12-20 | 9.84 | 10.09 | 9.84 | 10.05 | 10.04 | qfq | 9,166,660 | 91,746,843 | 2.13% |
| 2024-12-19 | 9.79 | 9.88 | 9.69 | 9.84 | 9.83 | qfq | 6,585,277 | 64,419,141 | -0.30% |
| 2024-12-18 | 9.80 | 9.97 | 9.61 | 9.87 | 9.86 | qfq | 10,037,778 | 98,826,211 | 1.13% |
| 2024-12-17 | 10.15 | 10.18 | 9.73 | 9.76 | 9.75 | qfq | 12,054,319 | 119,593,736 | -4.22% |
| 2024-12-16 | 10.26 | 10.41 | 10.13 | 10.19 | 10.18 | qfq | 10,567,900 | 108,552,110 | -0.39% |
| 2024-12-13 | 10.45 | 10.45 | 10.22 | 10.23 | 10.22 | qfq | 12,102,079 | 124,828,192 | -2.48% |
| 2024-12-12 | 10.50 | 10.50 | 10.29 | 10.49 | 10.48 | qfq | 12,382,442 | 128,999,455 | 0.19% |
| 2024-12-11 | 10.35 | 10.47 | 10.32 | 10.47 | 10.46 | qfq | 10,351,000 | 107,799,767 | 0.67% |
| 2024-12-10 | 10.77 | 10.85 | 10.35 | 10.40 | 10.39 | qfq | 18,736,340 | 197,996,122 | -1.14% |
| 2024-12-09 | 10.46 | 10.63 | 10.40 | 10.52 | 10.51 | qfq | 12,996,136 | 136,489,286 | -0.09% |
| 2024-12-06 | 10.56 | 10.59 | 10.35 | 10.53 | 10.52 | qfq | 19,650,153 | 206,022,446 | -0.47% |
| 2024-12-05 | 10.16 | 10.80 | 10.14 | 10.58 | 10.57 | qfq | 26,919,438 | 280,889,453 | 3.32% |
| 2024-12-04 | 10.08 | 10.50 | 10.05 | 10.24 | 10.23 | qfq | 20,393,330 | 209,032,293 | 0.79% |
| 2024-12-03 | 10.18 | 10.29 | 10.06 | 10.16 | 10.15 | qfq | 13,358,689 | 135,840,813 | -0.49% |
| 2024-12-02 | 10.08 | 10.24 | 10.04 | 10.21 | 10.20 | qfq | 14,126,861 | 143,874,703 | 1.29% |
| 2024-11-29 | 9.99 | 10.10 | 9.82 | 10.08 | 10.07 | qfq | 14,778,836 | 147,715,891 | 0.80% |
| 2024-11-28 | 9.89 | 10.12 | 9.85 | 10.00 | 9.99 | qfq | 15,998,620 | 160,390,483 | 1.63% |
| 2024-11-27 | 9.70 | 9.84 | 9.47 | 9.84 | 9.83 | qfq | 10,279,009 | 99,112,781 | 1.03% |
| 2024-11-26 | 9.89 | 9.95 | 9.71 | 9.74 | 9.73 | qfq | 8,266,800 | 81,272,929 | -1.91% |
| 2024-11-25 | 9.70 | 9.94 | 9.60 | 9.93 | 9.92 | qfq | 12,023,252 | 117,415,339 | 2.37% |
| 2024-11-22 | 10.18 | 10.18 | 9.70 | 9.70 | 9.69 | qfq | 17,079,336 | 170,024,782 | -4.90% |
| 2024-11-21 | 10.15 | 10.23 | 10.05 | 10.20 | 10.19 | qfq | 14,696,137 | 149,302,454 | 0.49% |
| 2024-11-20 | 9.96 | 10.19 | 9.90 | 10.15 | 10.14 | qfq | 17,288,782 | 174,634,521 | 1.70% |
| 2024-11-19 | 9.80 | 10.04 | 9.73 | 9.98 | 9.97 | qfq | 17,440,272 | 172,487,678 | 2.46% |
| 2024-11-18 | 10.08 | 10.20 | 9.54 | 9.74 | 9.73 | qfq | 20,185,689 | 197,533,100 | -3.37% |
| 2024-11-15 | 10.49 | 10.57 | 10.08 | 10.08 | 10.07 | qfq | 19,838,629 | 205,048,205 | -3.82% |
| 2024-11-14 | 10.90 | 10.99 | 10.47 | 10.48 | 10.47 | qfq | 18,072,322 | 193,300,019 | -4.47% |
| 2024-11-13 | 11.11 | 11.15 | 10.67 | 10.97 | 10.96 | qfq | 22,744,538 | 247,969,666 | -2.14% |
| 2024-11-12 | 11.49 | 11.57 | 11.12 | 11.21 | 11.20 | qfq | 25,584,516 | 288,583,466 | -1.32% |
| 2024-11-11 | 11.05 | 11.36 | 11.01 | 11.36 | 11.35 | qfq | 27,376,678 | 307,824,706 | 0.89% |
| 2024-11-08 | 11.59 | 11.76 | 11.24 | 11.26 | 11.25 | qfq | 41,897,667 | 480,715,925 | -2.68% |
| 2024-11-07 | 11.37 | 11.69 | 11.13 | 11.57 | 11.56 | qfq | 50,823,707 | 580,750,887 | -2.36% |
| 2024-11-06 | 11.73 | 12.43 | 11.34 | 11.85 | 11.84 | qfq | 82,518,502 | 988,353,232 | 4.87% |
| 2024-11-05 | 11.05 | 11.30 | 10.81 | 11.30 | 11.29 | qfq | 52,164,545 | 575,019,246 | 0.89% |
| 2024-11-04 | 10.38 | 11.50 | 10.30 | 11.20 | 11.19 | qfq | 54,430,659 | 599,707,626 | 5.16% |
| 2024-11-01 | 11.77 | 11.77 | 10.63 | 10.65 | 10.64 | qfq | 103,448,550 | 1,160,886,625 | -1.93% |
| 2024-10-31 | 10.05 | 10.86 | 10.05 | 10.86 | 10.85 | qfq | 43,818,463 | 463,063,129 | 10.03% |
| 2024-10-30 | 9.65 | 10.05 | 9.48 | 9.87 | 9.86 | qfq | 29,199,176 | 287,442,292 | 2.39% |
| 2024-10-29 | 10.07 | 10.09 | 9.61 | 9.64 | 9.63 | qfq | 26,997,413 | 263,797,577 | -4.27% |
| 2024-10-28 | 9.99 | 10.10 | 9.86 | 10.07 | 10.06 | qfq | 34,663,582 | 346,910,338 | 2.44% |
| 2024-10-25 | 9.66 | 9.88 | 9.61 | 9.83 | 9.82 | qfq | 22,024,527 | 215,845,273 | 2.50% |
| 2024-10-24 | 9.88 | 9.90 | 9.58 | 9.59 | 9.58 | qfq | 14,872,280 | 144,410,384 | -1.84% |
| 2024-10-23 | 9.60 | 9.95 | 9.57 | 9.77 | 9.76 | qfq | 22,162,569 | 217,445,911 | 0.72% |
| 2024-10-22 | 9.92 | 9.99 | 9.54 | 9.70 | 9.69 | qfq | 26,363,455 | 256,580,164 | -0.82% |
| 2024-10-21 | 9.55 | 9.95 | 9.49 | 9.78 | 9.77 | qfq | 30,843,405 | 300,342,426 | 2.95% |
| 2024-10-18 | 9.23 | 9.65 | 9.11 | 9.50 | 9.49 | qfq | 22,900,400 | 216,124,036 | 3.71% |
| 2024-10-17 | 9.29 | 9.49 | 9.15 | 9.16 | 9.15 | qfq | 15,218,152 | 142,214,991 | -0.11% |
| 2024-10-16 | 8.97 | 9.30 | 8.97 | 9.17 | 9.16 | qfq | 10,577,240 | 96,955,717 | 0.22% |
| 2024-10-15 | 9.31 | 9.48 | 9.14 | 9.15 | 9.14 | qfq | 18,697,561 | 173,894,040 | -2.35% |
| 2024-10-14 | 8.91 | 9.39 | 8.83 | 9.37 | 9.36 | qfq | 24,088,571 | 221,141,234 | 5.76% |
| 2024-10-11 | 9.40 | 9.40 | 8.74 | 8.86 | 8.85 | qfq | 20,830,470 | 188,322,676 | -6.74% |
| 2024-10-10 | 9.30 | 9.55 | 8.91 | 9.50 | 9.49 | qfq | 24,236,692 | 225,067,367 | 1.28% |
| 2024-10-09 | 10.10 | 10.10 | 9.38 | 9.38 | 9.37 | qfq | 28,616,055 | 275,143,699 | -9.98% |
| 2024-10-08 | 11.10 | 11.10 | 9.78 | 10.42 | 10.41 | qfq | 51,985,690 | 539,753,038 | 3.17% |
| 2024-09-30 | 9.65 | 10.20 | 9.26 | 10.10 | 10.09 | qfq | 36,090,110 | 352,865,774 | 8.37% |
| 2024-09-27 | 9.00 | 9.42 | 8.86 | 9.32 | 9.31 | qfq | 23,307,367 | 213,086,071 | 5.67% |
| 2024-09-26 | 8.57 | 8.90 | 8.50 | 8.82 | 8.81 | qfq | 22,499,161 | 197,043,619 | 1.73% |
| 2024-09-25 | 8.32 | 8.83 | 8.25 | 8.67 | 8.66 | qfq | 26,305,865 | 223,888,042 | 5.22% |
| 2024-09-24 | 7.92 | 8.24 | 7.84 | 8.24 | 8.23 | qfq | 13,173,113 | 106,390,878 | 4.17% |
| 2024-09-23 | 7.85 | 8.02 | 7.82 | 7.91 | 7.90 | qfq | 4,837,278 | 38,355,042 | 0.13% |
| 2024-09-20 | 8.09 | 8.11 | 7.83 | 7.90 | 7.89 | qfq | 5,519,458 | 43,620,397 | -1.25% |
| 2024-09-19 | 7.80 | 8.10 | 7.75 | 8.00 | 7.99 | qfq | 8,423,518 | 67,115,874 | 3.63% |
| 2024-09-18 | 7.88 | 7.91 | 7.65 | 7.72 | 7.71 | qfq | 6,768,919 | 52,327,535 | -2.03% |
| 2024-09-13 | 8.05 | 8.10 | 7.88 | 7.88 | 7.87 | qfq | 5,088,063 | 40,440,510 | -2.35% |
| 2024-09-12 | 8.15 | 8.28 | 8.07 | 8.07 | 8.06 | qfq | 4,685,296 | 38,251,042 | -0.98% |
| 2024-09-11 | 8.24 | 8.29 | 8.10 | 8.15 | 8.14 | qfq | 5,150,893 | 42,208,684 | -1.69% |
| 2024-09-10 | 8.13 | 8.32 | 8.06 | 8.29 | 8.28 | qfq | 7,474,920 | 61,185,936 | 1.97% |
| 2024-09-09 | 7.97 | 8.22 | 7.97 | 8.13 | 8.12 | qfq | 6,654,119 | 53,992,575 | 0.37% |
| 2024-09-06 | 8.33 | 8.42 | 8.09 | 8.10 | 8.09 | qfq | 10,356,400 | 85,279,719 | -3.34% |
| 2024-09-05 | 8.30 | 8.44 | 8.30 | 8.38 | 8.37 | qfq | 8,797,374 | 73,728,017 | 0.00% |
| 2024-09-04 | 8.30 | 8.62 | 8.28 | 8.38 | 8.37 | qfq | 12,857,660 | 108,632,256 | -0.12% |
| 2024-09-03 | 8.30 | 8.42 | 8.25 | 8.39 | 8.38 | qfq | 10,263,824 | 85,553,262 | 1.45% |
| 2024-09-02 | 8.23 | 8.56 | 8.20 | 8.27 | 8.26 | qfq | 14,702,540 | 122,879,631 | 0.24% |
| 2024-08-30 | 8.08 | 8.36 | 8.06 | 8.25 | 8.24 | qfq | 10,281,982 | 84,739,586 | 2.48% |
| 2024-08-29 | 7.75 | 8.08 | 7.71 | 8.05 | 8.04 | qfq | 8,334,683 | 66,382,207 | 3.47% |
| 2024-08-28 | 7.70 | 7.87 | 7.63 | 7.78 | 7.77 | qfq | 6,687,407 | 51,909,528 | 1.04% |
| 2024-08-27 | 8.07 | 8.07 | 7.68 | 7.70 | 7.69 | qfq | 8,557,878 | 66,878,846 | -4.70% |
| 2024-08-26 | 7.82 | 8.17 | 7.82 | 8.08 | 8.07 | qfq | 10,154,669 | 81,625,332 | 3.32% |
| 2024-08-23 | 7.94 | 7.97 | 7.80 | 7.82 | 7.81 | qfq | 6,450,893 | 50,750,350 | -1.51% |
| 2024-08-22 | 8.19 | 8.25 | 7.93 | 7.94 | 7.93 | qfq | 7,616,907 | 61,393,554 | -3.29% |
| 2024-08-21 | 8.02 | 8.28 | 8.02 | 8.21 | 8.20 | qfq | 9,661,746 | 79,075,883 | 1.99% |
| 2024-08-20 | 8.15 | 8.24 | 8.01 | 8.05 | 8.04 | qfq | 6,777,724 | 54,833,810 | -1.71% |
| 2024-08-19 | 8.25 | 8.34 | 8.15 | 8.19 | 8.18 | qfq | 7,289,668 | 60,000,982 | -1.68% |
| 2024-08-16 | 8.58 | 8.68 | 8.30 | 8.33 | 8.32 | qfq | 9,496,460 | 80,211,611 | -2.46% |
| 2024-08-15 | 8.40 | 8.62 | 8.34 | 8.54 | 8.53 | qfq | 8,653,492 | 73,679,356 | 0.83% |
| 2024-08-14 | 8.63 | 8.65 | 8.46 | 8.47 | 8.46 | qfq | 6,057,486 | 51,687,765 | -1.51% |
| 2024-08-13 | 8.57 | 8.67 | 8.45 | 8.60 | 8.59 | qfq | 8,909,273 | 76,206,875 | 0.23% |
| 2024-08-12 | 8.70 | 8.82 | 8.51 | 8.58 | 8.57 | qfq | 10,642,114 | 91,628,829 | -2.61% |
| 2024-08-09 | 8.77 | 9.20 | 8.75 | 8.81 | 8.80 | qfq | 17,833,318 | 158,898,388 | 1.15% |
| 2024-08-08 | 8.86 | 8.92 | 8.61 | 8.71 | 8.70 | qfq | 16,387,232 | 142,955,825 | -3.22% |
| 2024-08-07 | 9.10 | 9.22 | 8.93 | 9.00 | 8.99 | qfq | 14,115,283 | 127,383,945 | -1.32% |
| 2024-08-06 | 9.14 | 9.29 | 8.94 | 9.12 | 9.11 | qfq | 19,371,435 | 175,667,720 | 0.77% |
| 2024-08-05 | 9.60 | 9.66 | 8.99 | 9.05 | 9.04 | qfq | 33,960,488 | 316,799,799 | -7.65% |
| 2024-08-02 | 9.66 | 10.59 | 9.50 | 9.80 | 9.79 | qfq | 52,020,570 | 520,622,682 | 1.45% |
| 2024-08-01 | 8.81 | 9.66 | 8.81 | 9.66 | 9.65 | qfq | 31,742,194 | 293,868,764 | 10.02% |
| 2024-07-31 | 8.40 | 9.07 | 8.30 | 8.78 | 8.77 | qfq | 18,567,163 | 161,206,475 | 5.28% |
| 2024-07-30 | 8.31 | 8.49 | 8.18 | 8.34 | 8.33 | qfq | 9,597,331 | 80,310,390 | 0.36% |
| 2024-07-29 | 8.14 | 8.43 | 8.02 | 8.31 | 8.30 | qfq | 9,845,440 | 81,259,878 | 1.84% |
| 2024-07-26 | 7.99 | 8.20 | 7.96 | 8.16 | 8.15 | qfq | 6,980,737 | 56,738,911 | 2.00% |
| 2024-07-25 | 7.83 | 8.14 | 7.76 | 8.00 | 7.99 | qfq | 6,365,626 | 50,712,066 | 1.39% |
| 2024-07-24 | 8.06 | 8.12 | 7.87 | 7.89 | 7.88 | qfq | 7,671,776 | 61,083,893 | -2.35% |
| 2024-07-23 | 8.37 | 8.38 | 8.06 | 8.08 | 8.07 | qfq | 5,419,300 | 44,536,300 | -2.77% |
| 2024-07-22 | 8.29 | 8.41 | 8.18 | 8.31 | 8.30 | qfq | 6,533,746 | 54,327,850 | 0.97% |
| 2024-07-19 | 8.20 | 8.33 | 8.11 | 8.23 | 8.22 | qfq | 5,285,746 | 43,513,368 | 0.61% |
| 2024-07-18 | 8.27 | 8.27 | 7.99 | 8.18 | 8.17 | qfq | 7,589,296 | 61,527,964 | -1.68% |
| 2024-07-17 | 8.61 | 8.64 | 8.31 | 8.32 | 8.31 | qfq | 7,121,920 | 59,900,043 | -3.26% |
| 2024-07-16 | 8.72 | 8.75 | 8.54 | 8.60 | 8.59 | qfq | 7,019,900 | 60,437,496 | -1.38% |
| 2024-07-15 | 8.95 | 8.99 | 8.68 | 8.72 | 8.71 | qfq | 8,600,297 | 75,761,712 | -3.22% |
| 2024-07-12 | 8.97 | 9.25 | 8.93 | 9.01 | 9.00 | qfq | 11,800,762 | 106,904,879 | 0.22% |
| 2024-07-11 | 8.71 | 9.02 | 8.71 | 8.99 | 8.98 | qfq | 12,437,903 | 110,797,665 | 4.41% |
| 2024-07-10 | 8.58 | 8.77 | 8.47 | 8.61 | 8.56 | qfq | 8,188,892 | 70,820,285 | 0.12% |
| 2024-07-09 | 8.42 | 8.61 | 8.20 | 8.60 | 8.55 | qfq | 10,851,412 | 91,742,064 | 2.26% |
| 2024-07-08 | 8.79 | 8.82 | 8.36 | 8.41 | 8.36 | qfq | 8,987,692 | 76,375,088 | -4.00% |
| 2024-07-05 | 8.60 | 8.88 | 8.41 | 8.76 | 8.70 | qfq | 12,327,790 | 106,316,722 | 1.98% |
| 2024-07-04 | 9.05 | 9.06 | 8.50 | 8.59 | 8.54 | qfq | 14,494,862 | 126,519,842 | -4.98% |
| 2024-07-03 | 9.35 | 9.39 | 9.00 | 9.04 | 8.98 | qfq | 11,257,544 | 102,832,891 | -3.00% |
| 2024-07-02 | 9.52 | 9.58 | 9.23 | 9.32 | 9.26 | qfq | 11,370,620 | 106,042,508 | -2.00% |
| 2024-07-01 | 9.77 | 9.86 | 9.31 | 9.51 | 9.45 | qfq | 17,517,813 | 166,920,803 | -3.26% |
| 2024-06-28 | 10.05 | 10.12 | 9.56 | 9.83 | 9.77 | qfq | 23,785,471 | 235,197,319 | -2.87% |
| 2024-06-27 | 10.53 | 10.53 | 10.08 | 10.12 | 10.06 | qfq | 4,733,400 | 48,640,968 | -3.89% |
| 2024-06-26 | 10.25 | 10.55 | 10.15 | 10.53 | 10.46 | qfq | 4,912,068 | 50,915,699 | 1.74% |
| 2024-06-25 | 10.41 | 10.70 | 10.21 | 10.35 | 10.28 | qfq | 5,087,369 | 53,063,257 | -1.24% |
| 2024-06-24 | 11.08 | 11.15 | 10.45 | 10.48 | 10.41 | qfq | 7,256,223 | 77,793,769 | -6.34% |
| 2024-06-21 | 10.66 | 11.48 | 10.46 | 11.19 | 11.12 | qfq | 10,515,128 | 116,113,534 | 4.97% |
| 2024-06-20 | 11.11 | 11.15 | 10.66 | 10.66 | 10.59 | qfq | 6,998,780 | 76,035,599 | -4.99% |
| 2024-06-19 | 11.06 | 11.38 | 11.01 | 11.22 | 11.15 | qfq | 8,959,280 | 100,405,363 | 1.36% |
| 2024-06-18 | 10.80 | 11.08 | 10.80 | 11.07 | 11.00 | qfq | 5,289,443 | 58,242,598 | 2.69% |
| 2024-06-17 | 10.93 | 11.00 | 10.75 | 10.78 | 10.71 | qfq | 3,706,700 | 40,147,208 | -1.37% |
| 2024-06-14 | 10.90 | 11.00 | 10.82 | 10.93 | 10.86 | qfq | 3,025,940 | 33,031,161 | -0.27% |
| 2024-06-13 | 11.10 | 11.23 | 10.91 | 10.96 | 10.89 | qfq | 4,437,896 | 48,971,162 | -1.17% |
| 2024-06-12 | 10.99 | 11.18 | 10.95 | 11.09 | 11.02 | qfq | 4,766,433 | 52,889,867 | 1.09% |
| 2024-06-11 | 10.82 | 11.02 | 10.61 | 10.97 | 10.90 | qfq | 4,962,400 | 53,988,043 | 1.39% |
| 2024-06-07 | 10.62 | 10.85 | 10.58 | 10.82 | 10.75 | qfq | 5,790,266 | 62,208,314 | 2.08% |
| 2024-06-06 | 11.00 | 11.12 | 10.46 | 10.60 | 10.53 | qfq | 9,355,129 | 99,734,280 | -3.55% |
| 2024-06-05 | 11.27 | 11.30 | 10.98 | 10.99 | 10.92 | qfq | 5,210,820 | 58,029,504 | -2.66% |
| 2024-06-04 | 11.58 | 11.58 | 11.12 | 11.29 | 11.22 | qfq | 7,149,010 | 80,464,064 | -2.50% |
| 2024-06-03 | 11.78 | 11.91 | 11.43 | 11.58 | 11.51 | qfq | 8,123,210 | 95,077,603 | -0.77% |
| 2024-05-31 | 11.49 | 11.78 | 11.49 | 11.67 | 11.60 | qfq | 6,394,340 | 74,620,771 | 1.66% |
| 2024-05-30 | 11.76 | 11.77 | 11.46 | 11.48 | 11.41 | qfq | 6,389,040 | 73,837,705 | -2.13% |
| 2024-05-29 | 11.66 | 11.82 | 11.66 | 11.73 | 11.66 | qfq | 5,896,000 | 69,111,113 | -0.59% |
| 2024-05-28 | 11.97 | 12.03 | 11.71 | 11.80 | 11.72 | qfq | 8,722,454 | 103,289,423 | -2.64% |
| 2024-05-27 | 11.77 | 12.13 | 11.58 | 12.12 | 12.04 | qfq | 10,776,095 | 127,872,722 | 2.71% |
| 2024-05-24 | 12.20 | 12.25 | 11.80 | 11.80 | 11.72 | qfq | 14,661,583 | 174,946,658 | -4.53% |
| 2024-05-23 | 12.78 | 12.98 | 12.36 | 12.36 | 12.28 | qfq | 14,369,846 | 182,629,129 | -2.22% |
| 2024-05-22 | 12.65 | 12.81 | 12.45 | 12.64 | 12.56 | qfq | 12,472,145 | 157,199,734 | -1.71% |
| 2024-05-21 | 13.20 | 13.21 | 12.75 | 12.86 | 12.78 | qfq | 13,264,380 | 170,912,949 | -3.45% |
| 2024-05-20 | 13.49 | 13.69 | 13.19 | 13.32 | 13.24 | qfq | 20,118,239 | 268,562,558 | -2.49% |
| 2024-05-17 | 13.02 | 13.66 | 12.90 | 13.66 | 13.57 | qfq | 24,783,136 | 330,529,955 | 4.12% |
| 2024-05-16 | 13.48 | 13.79 | 13.08 | 13.12 | 13.04 | qfq | 23,824,440 | 320,066,966 | -1.28% |
| 2024-05-15 | 12.80 | 13.32 | 12.55 | 13.29 | 13.21 | qfq | 23,444,808 | 306,645,290 | 3.75% |
| 2024-05-14 | 12.57 | 12.96 | 12.53 | 12.81 | 12.73 | qfq | 12,581,767 | 160,656,249 | 1.91% |
| 2024-05-13 | 12.65 | 12.96 | 12.47 | 12.57 | 12.49 | qfq | 14,205,360 | 179,981,748 | -2.18% |
| 2024-05-10 | 13.21 | 13.40 | 12.81 | 12.85 | 12.77 | qfq | 18,474,027 | 240,910,255 | -3.31% |
| 2024-05-09 | 13.20 | 13.43 | 13.03 | 13.29 | 13.21 | qfq | 19,276,806 | 255,880,225 | 0.68% |
| 2024-05-08 | 13.39 | 13.62 | 13.03 | 13.20 | 13.12 | qfq | 25,348,746 | 336,809,271 | -4.07% |
| 2024-05-07 | 13.62 | 14.06 | 13.30 | 13.76 | 13.67 | qfq | 33,569,740 | 459,694,816 | -2.34% |
| 2024-05-06 | 13.50 | 14.90 | 13.21 | 14.09 | 14.00 | qfq | 49,534,774 | 696,944,218 | 3.99% |
| 2024-04-30 | 12.55 | 13.55 | 11.80 | 13.55 | 13.46 | qfq | 40,102,490 | 520,067,812 | 9.98% |
| 2024-04-29 | 12.01 | 12.34 | 11.96 | 12.32 | 12.24 | qfq | 25,008,477 | 304,654,026 | 1.23% |
| 2024-04-26 | 12.00 | 12.80 | 11.94 | 12.17 | 12.09 | qfq | 33,774,705 | 418,207,070 | -2.09% |
| 2024-04-25 | 11.48 | 12.70 | 11.48 | 12.43 | 12.35 | qfq | 32,458,430 | 390,737,326 | 7.25% |
| 2024-04-24 | 10.80 | 11.90 | 10.80 | 11.59 | 11.52 | qfq | 23,122,067 | 266,767,443 | 6.04% |
| 2024-04-23 | 10.70 | 11.18 | 10.66 | 10.93 | 10.86 | qfq | 15,544,705 | 170,993,596 | 0.28% |
| 2024-04-22 | 11.56 | 11.56 | 10.69 | 10.90 | 10.83 | qfq | 22,123,894 | 242,648,700 | -8.17% |
| 2024-04-19 | 10.80 | 12.00 | 10.77 | 11.87 | 11.79 | qfq | 31,540,495 | 357,326,043 | 8.70% |
| 2024-04-18 | 10.70 | 11.19 | 10.40 | 10.92 | 10.85 | qfq | 29,176,063 | 316,401,123 | 7.06% |
| 2024-04-17 | 9.40 | 10.20 | 9.40 | 10.20 | 10.14 | qfq | 8,753,267 | 87,594,916 | 10.03% |
| 2024-04-16 | 10.35 | 10.37 | 9.27 | 9.27 | 9.21 | qfq | 15,206,686 | 145,626,866 | -10.00% |
| 2024-04-15 | 10.78 | 10.91 | 10.13 | 10.30 | 10.23 | qfq | 14,011,429 | 145,778,809 | -4.63% |
| 2024-04-12 | 11.22 | 11.36 | 10.74 | 10.80 | 10.73 | qfq | 15,455,377 | 169,694,968 | -4.26% |
| 2024-04-11 | 11.59 | 11.61 | 11.23 | 11.28 | 11.21 | qfq | 16,303,306 | 186,183,353 | -5.92% |
| 2024-04-10 | 11.28 | 12.40 | 11.08 | 11.99 | 11.91 | qfq | 23,843,015 | 277,718,698 | 6.11% |
| 2024-04-09 | 11.47 | 11.72 | 11.23 | 11.30 | 11.23 | qfq | 15,684,883 | 179,247,684 | -1.82% |
| 2024-04-08 | 12.00 | 12.15 | 11.38 | 11.51 | 11.44 | qfq | 23,042,033 | 270,497,077 | -7.55% |
| 2024-04-03 | 13.26 | 13.28 | 12.45 | 12.45 | 12.37 | qfq | 32,410,418 | 409,663,143 | -9.98% |
| 2024-04-02 | 13.07 | 14.09 | 12.89 | 13.83 | 13.74 | qfq | 44,383,942 | 604,478,647 | 5.25% |
| 2024-04-01 | 12.74 | 13.16 | 12.60 | 13.14 | 13.06 | qfq | 31,575,045 | 405,660,839 | 2.02% |
| 2024-03-29 | 13.15 | 13.49 | 12.53 | 12.88 | 12.80 | qfq | 39,552,914 | 514,249,111 | -5.57% |
| 2024-03-28 | 13.10 | 13.89 | 13.10 | 13.64 | 13.55 | qfq | 46,066,894 | 625,146,571 | 5.25% |
| 2024-03-27 | 12.92 | 14.88 | 12.92 | 12.96 | 12.88 | qfq | 46,250,060 | 622,434,298 | -9.75% |
| 2024-03-26 | 15.37 | 15.96 | 14.36 | 14.36 | 14.27 | qfq | 57,130,905 | 855,002,056 | -10.03% |
| 2024-03-25 | 15.32 | 15.96 | 13.90 | 15.96 | 15.86 | qfq | 70,859,655 | 1,087,057,120 | 9.99% |
| 2024-03-22 | 13.14 | 14.51 | 12.85 | 14.51 | 14.42 | qfq | 34,856,767 | 485,175,032 | 10.01% |
| 2024-03-21 | 12.00 | 13.19 | 11.76 | 13.19 | 13.11 | qfq | 21,760,550 | 270,707,071 | 10.01% |
| 2024-03-20 | 11.60 | 12.00 | 11.60 | 11.99 | 11.91 | qfq | 18,200,845 | 215,891,712 | 2.74% |
| 2024-03-19 | 11.50 | 12.27 | 11.35 | 11.67 | 11.60 | qfq | 19,775,302 | 231,618,096 | -1.10% |
| 2024-03-18 | 11.45 | 11.99 | 11.19 | 11.80 | 11.72 | qfq | 23,212,384 | 272,203,276 | 5.45% |
| 2024-03-15 | 11.18 | 11.51 | 10.83 | 11.19 | 11.12 | qfq | 13,575,364 | 150,682,671 | 0.27% |
| 2024-03-14 | 11.43 | 11.70 | 10.98 | 11.16 | 11.09 | qfq | 19,602,907 | 220,346,400 | -5.18% |
| 2024-03-13 | 11.62 | 12.60 | 11.38 | 11.77 | 11.70 | qfq | 30,012,772 | 356,647,486 | -2.32% |
| 2024-03-12 | 11.30 | 12.33 | 11.05 | 12.05 | 11.97 | qfq | 30,510,382 | 354,835,299 | 5.52% |
| 2024-03-11 | 10.85 | 11.69 | 10.61 | 11.42 | 11.35 | qfq | 27,527,117 | 308,253,624 | 5.64% |
| 2024-03-08 | 10.24 | 10.90 | 9.99 | 10.81 | 10.74 | qfq | 23,085,286 | 242,508,397 | 4.44% |
| 2024-03-07 | 10.65 | 11.30 | 10.24 | 10.35 | 10.28 | qfq | 31,400,894 | 336,361,949 | -1.15% |
| 2024-03-06 | 9.35 | 10.47 | 9.23 | 10.47 | 10.40 | qfq | 13,094,323 | 132,652,934 | 9.98% |
| 2024-03-05 | 9.40 | 10.06 | 9.20 | 9.52 | 9.46 | qfq | 12,973,059 | 124,958,715 | 1.82% |
| 2024-03-04 | 9.55 | 9.59 | 9.05 | 9.35 | 9.29 | qfq | 5,601,025 | 51,935,745 | -0.74% |
| 2024-03-01 | 9.33 | 9.49 | 9.26 | 9.42 | 9.36 | qfq | 4,697,123 | 44,019,257 | 0.53% |
| 2024-02-29 | 8.72 | 9.40 | 8.65 | 9.37 | 9.31 | qfq | 8,128,771 | 74,662,176 | 4.00% |
| 2024-02-28 | 9.97 | 10.18 | 9.01 | 9.01 | 8.95 | qfq | 12,219,612 | 118,047,706 | -9.99% |
| 2024-02-27 | 9.90 | 10.06 | 9.70 | 10.01 | 9.95 | qfq | 9,773,560 | 96,673,720 | 0.40% |
| 2024-02-26 | 9.60 | 9.97 | 9.44 | 9.97 | 9.91 | qfq | 10,848,436 | 106,085,543 | 4.84% |
| 2024-02-23 | 9.14 | 9.62 | 9.03 | 9.51 | 9.45 | qfq | 10,730,445 | 100,170,993 | 4.05% |
| 2024-02-22 | 8.74 | 9.26 | 8.71 | 9.14 | 9.08 | qfq | 9,779,523 | 88,017,489 | 3.16% |
| 2024-02-21 | 8.83 | 9.29 | 8.72 | 8.86 | 8.80 | qfq | 14,825,608 | 133,140,858 | 0.45% |
| 2024-02-20 | 8.03 | 8.82 | 7.80 | 8.82 | 8.76 | qfq | 9,858,344 | 81,250,961 | 9.98% |
| 2024-02-19 | 8.13 | 8.15 | 7.55 | 8.02 | 7.97 | qfq | 12,958,124 | 102,262,195 | 6.37% |
| 2024-02-08 | 6.93 | 7.54 | 6.70 | 7.54 | 7.49 | qfq | 9,184,670 | 65,495,069 | 10.07% |
| 2024-02-07 | 7.25 | 7.35 | 6.69 | 6.85 | 6.81 | qfq | 12,014,257 | 84,351,669 | -4.86% |
| 2024-02-06 | 7.11 | 7.50 | 6.69 | 7.20 | 7.15 | qfq | 16,797,197 | 116,399,765 | -3.10% |
| 2024-02-05 | 7.98 | 8.26 | 7.43 | 7.43 | 7.38 | qfq | 10,432,617 | 78,678,550 | -10.05% |
| 2024-02-02 | 8.81 | 8.93 | 7.94 | 8.26 | 8.21 | qfq | 7,616,280 | 64,350,779 | -5.60% |
| 2024-02-01 | 8.87 | 8.99 | 8.56 | 8.75 | 8.69 | qfq | 7,236,900 | 63,586,421 | -2.13% |
| 2024-01-31 | 9.74 | 9.80 | 8.88 | 8.94 | 8.88 | qfq | 8,588,166 | 79,297,758 | -7.84% |
| 2024-01-30 | 10.01 | 10.10 | 9.62 | 9.70 | 9.64 | qfq | 8,199,019 | 80,980,588 | -4.62% |
| 2024-01-29 | 11.09 | 11.19 | 10.12 | 10.17 | 10.11 | qfq | 11,304,356 | 118,463,972 | -8.30% |
| 2024-01-26 | 11.40 | 11.54 | 11.04 | 11.09 | 11.02 | qfq | 8,417,720 | 94,844,224 | -3.31% |
| 2024-01-25 | 11.16 | 11.53 | 10.96 | 11.47 | 11.40 | qfq | 9,465,817 | 106,606,615 | 2.14% |
| 2024-01-24 | 11.27 | 11.65 | 10.83 | 11.23 | 11.16 | qfq | 9,242,388 | 103,588,491 | 0.63% |
| 2024-01-23 | 11.20 | 11.55 | 10.80 | 11.16 | 11.09 | qfq | 10,993,563 | 123,279,524 | -0.80% |
| 2024-01-22 | 12.22 | 12.43 | 11.25 | 11.25 | 11.18 | qfq | 13,619,079 | 159,929,695 | -10.00% |
| 2024-01-19 | 13.12 | 13.20 | 12.35 | 12.50 | 12.42 | qfq | 13,211,388 | 166,381,792 | -4.65% |
| 2024-01-18 | 13.31 | 13.36 | 12.58 | 13.11 | 13.03 | qfq | 19,725,132 | 255,049,014 | -3.25% |
| 2024-01-17 | 14.70 | 14.78 | 13.41 | 13.55 | 13.46 | qfq | 26,488,277 | 368,642,734 | -7.89% |
| 2024-01-16 | 14.09 | 15.13 | 13.95 | 14.71 | 14.62 | qfq | 32,782,838 | 479,080,137 | 3.66% |
| 2024-01-15 | 14.00 | 14.88 | 13.87 | 14.19 | 14.10 | qfq | 33,864,049 | 481,103,330 | -4.77% |
| 2024-01-12 | 14.58 | 15.81 | 14.50 | 14.90 | 14.81 | qfq | 51,296,995 | 784,539,875 | 3.69% |
| 2024-01-11 | 13.06 | 14.37 | 12.88 | 14.37 | 14.28 | qfq | 25,179,053 | 345,775,928 | 10.03% |
| 2024-01-10 | 12.41 | 13.50 | 12.21 | 13.06 | 12.98 | qfq | 13,453,271 | 174,891,926 | 4.56% |
| 2024-01-09 | 12.40 | 12.80 | 12.38 | 12.49 | 12.41 | qfq | 3,567,500 | 44,812,648 | 0.64% |
| 2024-01-08 | 12.67 | 12.77 | 12.41 | 12.41 | 12.33 | qfq | 3,333,720 | 41,852,640 | -2.90% |
| 2024-01-05 | 13.00 | 13.15 | 12.71 | 12.78 | 12.70 | qfq | 5,246,542 | 67,743,647 | -2.22% |
| 2024-01-04 | 13.29 | 13.32 | 13.04 | 13.07 | 12.99 | qfq | 7,251,403 | 95,259,698 | -1.88% |
| 2024-01-03 | 13.05 | 13.40 | 12.93 | 13.32 | 13.24 | qfq | 13,660,819 | 180,078,132 | 2.07% |
| 2024-01-02 | 12.87 | 13.05 | 12.78 | 13.05 | 12.97 | qfq | 11,775,942 | 152,119,627 | 0.38% |
| 2023-12-29 | 12.83 | 13.28 | 12.62 | 13.00 | 12.92 | qfq | 17,646,681 | 228,134,516 | 1.33% |
| 2023-12-28 | 11.72 | 12.83 | 11.72 | 12.83 | 12.75 | qfq | 6,444,903 | 81,397,358 | 10.03% |
| 2023-12-27 | 11.56 | 11.68 | 11.48 | 11.66 | 11.59 | qfq | 2,443,800 | 28,334,284 | 0.87% |
| 2023-12-26 | 11.68 | 11.77 | 11.47 | 11.56 | 11.49 | qfq | 3,187,933 | 36,855,556 | -1.45% |
| 2023-12-25 | 11.93 | 11.95 | 11.57 | 11.73 | 11.66 | qfq | 2,997,960 | 35,007,654 | -1.84% |
| 2023-12-22 | 12.25 | 12.37 | 11.87 | 11.95 | 11.87 | qfq | 3,402,854 | 40,917,041 | -0.42% |
| 2023-12-21 | 11.69 | 12.12 | 11.55 | 12.00 | 11.92 | qfq | 2,703,292 | 32,032,093 | 2.74% |
| 2023-12-20 | 11.79 | 11.92 | 11.65 | 11.68 | 11.61 | qfq | 1,612,708 | 19,071,733 | -0.68% |
| 2023-12-19 | 11.75 | 11.82 | 11.59 | 11.76 | 11.69 | qfq | 1,746,880 | 20,463,066 | 0.43% |
| 2023-12-18 | 11.84 | 12.01 | 11.60 | 11.71 | 11.64 | qfq | 2,451,874 | 28,813,571 | -1.43% |
| 2023-12-15 | 11.90 | 12.06 | 11.80 | 11.88 | 11.80 | qfq | 1,661,960 | 19,784,837 | -0.17% |
| 2023-12-14 | 11.90 | 12.09 | 11.87 | 11.90 | 11.82 | qfq | 1,991,815 | 23,854,685 | 0.00% |
| 2023-12-13 | 12.00 | 12.05 | 11.81 | 11.90 | 11.82 | qfq | 2,930,542 | 34,990,256 | -1.24% |
| 2023-12-12 | 12.43 | 12.43 | 11.82 | 12.05 | 11.97 | qfq | 5,172,100 | 62,191,200 | -2.98% |
| 2023-12-11 | 12.22 | 12.46 | 12.06 | 12.42 | 12.34 | qfq | 7,014,103 | 86,182,590 | 1.06% |
| 2023-12-08 | 12.27 | 12.45 | 12.21 | 12.29 | 12.21 | qfq | 3,168,520 | 39,022,904 | -0.57% |
| 2023-12-07 | 12.57 | 12.66 | 12.26 | 12.36 | 12.28 | qfq | 2,944,276 | 36,424,082 | -1.90% |
| 2023-12-06 | 12.43 | 12.71 | 12.34 | 12.60 | 12.52 | qfq | 2,196,940 | 27,678,957 | 1.04% |
| 2023-12-05 | 12.70 | 12.78 | 12.40 | 12.47 | 12.39 | qfq | 2,315,120 | 29,149,002 | -2.20% |
| 2023-12-04 | 12.94 | 12.95 | 12.67 | 12.75 | 12.67 | qfq | 2,042,964 | 26,064,261 | -1.01% |
| 2023-12-01 | 12.82 | 12.93 | 12.64 | 12.88 | 12.80 | qfq | 1,936,640 | 24,836,198 | 1.18% |
| 2023-11-30 | 12.92 | 12.92 | 12.63 | 12.73 | 12.65 | qfq | 1,790,438 | 22,826,562 | -1.55% |
| 2023-11-29 | 13.09 | 13.09 | 12.74 | 12.93 | 12.85 | qfq | 2,122,759 | 27,427,808 | 0.39% |
| 2023-11-28 | 12.63 | 13.14 | 12.57 | 12.88 | 12.80 | qfq | 2,693,386 | 34,758,563 | 1.42% |
| 2023-11-27 | 12.81 | 12.95 | 12.60 | 12.70 | 12.62 | qfq | 2,184,299 | 27,780,656 | -0.94% |
| 2023-11-24 | 13.03 | 13.17 | 12.75 | 12.82 | 12.74 | qfq | 3,004,199 | 38,684,500 | -2.14% |
| 2023-11-23 | 13.00 | 13.17 | 12.94 | 13.10 | 13.02 | qfq | 2,420,446 | 31,600,769 | 0.31% |
| 2023-11-22 | 13.21 | 13.33 | 13.04 | 13.06 | 12.98 | qfq | 2,161,900 | 28,437,254 | -1.06% |
| 2023-11-21 | 13.47 | 13.58 | 13.19 | 13.20 | 13.12 | qfq | 2,767,473 | 36,757,652 | -1.79% |
| 2023-11-20 | 13.58 | 13.66 | 13.40 | 13.44 | 13.35 | qfq | 3,891,081 | 52,643,693 | -1.54% |
| 2023-11-17 | 13.17 | 13.75 | 13.01 | 13.65 | 13.56 | qfq | 4,282,613 | 57,339,013 | 3.80% |
| 2023-11-16 | 13.15 | 13.38 | 13.06 | 13.15 | 13.07 | qfq | 3,799,826 | 50,225,189 | 0.00% |
| 2023-11-15 | 13.15 | 13.34 | 13.02 | 13.15 | 13.07 | qfq | 4,755,220 | 62,784,693 | 0.38% |
| 2023-11-14 | 12.97 | 13.13 | 12.76 | 13.10 | 13.02 | qfq | 4,149,239 | 53,799,893 | 1.00% |
| 2023-11-13 | 12.86 | 13.17 | 12.80 | 12.97 | 12.89 | qfq | 5,461,776 | 70,698,118 | 0.54% |
| 2023-11-10 | 12.48 | 13.05 | 12.18 | 12.90 | 12.82 | qfq | 5,615,068 | 71,408,519 | 4.79% |
| 2023-11-09 | 12.44 | 12.64 | 12.20 | 12.31 | 12.23 | qfq | 1,871,379 | 23,115,470 | -1.05% |
| 2023-11-08 | 12.48 | 12.61 | 12.29 | 12.44 | 12.36 | qfq | 2,297,884 | 28,688,813 | -0.40% |
| 2023-11-07 | 12.57 | 12.63 | 12.37 | 12.49 | 12.41 | qfq | 1,908,780 | 23,768,717 | -0.87% |
| 2023-11-06 | 12.39 | 12.65 | 12.34 | 12.60 | 12.52 | qfq | 3,092,284 | 38,699,163 | 1.69% |
| 2023-11-03 | 12.18 | 12.80 | 12.18 | 12.39 | 12.31 | qfq | 5,583,328 | 69,711,032 | 1.89% |
| 2023-11-02 | 12.33 | 12.50 | 12.08 | 12.16 | 12.08 | qfq | 2,326,500 | 28,418,482 | -1.54% |
| 2023-11-01 | 12.24 | 12.54 | 12.18 | 12.35 | 12.27 | qfq | 3,307,395 | 40,857,908 | 0.82% |
| 2023-10-31 | 12.07 | 12.34 | 11.97 | 12.25 | 12.17 | qfq | 3,750,323 | 45,455,797 | 0.74% |
| 2023-10-30 | 11.77 | 12.32 | 11.64 | 12.16 | 12.08 | qfq | 5,244,761 | 63,111,108 | 2.88% |
| 2023-10-27 | 11.27 | 11.97 | 11.03 | 11.82 | 11.74 | qfq | 3,911,808 | 45,557,163 | 4.60% |
| 2023-10-26 | 11.49 | 11.49 | 11.15 | 11.30 | 11.23 | qfq | 2,047,316 | 23,030,580 | -1.22% |
| 2023-10-25 | 11.40 | 11.65 | 11.36 | 11.44 | 11.37 | qfq | 3,077,765 | 35,416,126 | 0.35% |
| 2023-10-24 | 11.03 | 11.49 | 10.94 | 11.40 | 11.33 | qfq | 3,595,133 | 40,666,477 | 3.45% |
| 2023-10-23 | 11.58 | 11.58 | 10.91 | 11.02 | 10.95 | qfq | 4,846,415 | 54,024,472 | -4.92% |
| 2023-10-20 | 10.89 | 11.68 | 10.89 | 11.59 | 11.52 | qfq | 7,530,639 | 85,660,666 | 6.43% |
| 2023-10-19 | 10.67 | 11.16 | 10.67 | 10.89 | 10.82 | qfq | 3,021,971 | 33,087,893 | 1.02% |
| 2023-10-18 | 11.13 | 11.19 | 10.78 | 10.78 | 10.71 | qfq | 2,403,534 | 26,198,775 | -3.06% |
| 2023-10-17 | 11.40 | 11.40 | 11.11 | 11.12 | 11.05 | qfq | 2,958,268 | 33,172,153 | -2.54% |
| 2023-10-16 | 11.58 | 11.67 | 11.34 | 11.41 | 11.34 | qfq | 4,810,432 | 55,185,358 | -1.47% |
| 2023-10-13 | 11.84 | 11.89 | 11.44 | 11.58 | 11.51 | qfq | 3,999,020 | 46,283,259 | -2.03% |
| 2023-10-12 | 12.12 | 12.17 | 11.80 | 11.82 | 11.74 | qfq | 3,823,580 | 45,844,954 | -1.83% |
| 2023-10-11 | 12.18 | 12.18 | 11.92 | 12.04 | 11.96 | qfq | 2,080,406 | 25,118,796 | 0.33% |
| 2023-10-10 | 12.16 | 12.35 | 11.97 | 12.00 | 11.92 | qfq | 1,881,894 | 22,797,222 | -1.32% |
| 2023-10-09 | 12.48 | 12.62 | 12.10 | 12.16 | 12.08 | qfq | 2,332,014 | 28,537,847 | -3.03% |
| 2023-09-28 | 12.55 | 12.60 | 12.28 | 12.54 | 12.46 | qfq | 1,707,688 | 21,286,722 | 1.95% |
| 2023-09-27 | 12.21 | 12.42 | 12.08 | 12.30 | 12.22 | qfq | 1,880,382 | 23,140,035 | 1.07% |
| 2023-09-26 | 12.19 | 12.38 | 12.14 | 12.17 | 12.09 | qfq | 1,461,978 | 17,873,864 | -0.65% |
| 2023-09-25 | 12.51 | 12.60 | 12.19 | 12.25 | 12.17 | qfq | 1,928,713 | 23,735,432 | -2.00% |
| 2023-09-22 | 12.33 | 12.54 | 12.13 | 12.50 | 12.42 | qfq | 1,777,586 | 22,001,365 | 2.21% |
| 2023-09-21 | 12.33 | 12.45 | 12.15 | 12.23 | 12.15 | qfq | 1,791,680 | 21,958,375 | -0.81% |
| 2023-09-20 | 12.36 | 12.49 | 12.23 | 12.33 | 12.25 | qfq | 1,675,296 | 20,718,525 | -0.96% |
| 2023-09-19 | 12.77 | 12.79 | 12.42 | 12.45 | 12.37 | qfq | 1,597,308 | 19,980,420 | -2.51% |
| 2023-09-18 | 12.66 | 12.80 | 12.40 | 12.77 | 12.69 | qfq | 1,836,060 | 23,273,876 | 1.92% |
| 2023-09-15 | 12.54 | 12.65 | 12.38 | 12.53 | 12.45 | qfq | 1,424,484 | 17,824,014 | 0.08% |
| 2023-09-14 | 12.72 | 12.77 | 12.40 | 12.52 | 12.44 | qfq | 1,749,100 | 21,900,685 | -1.57% |
| 2023-09-13 | 12.89 | 12.93 | 12.56 | 12.72 | 12.64 | qfq | 1,892,780 | 24,011,133 | -1.32% |
| 2023-09-12 | 12.93 | 13.01 | 12.81 | 12.89 | 12.81 | qfq | 1,469,957 | 18,940,519 | -0.23% |
| 2023-09-11 | 12.90 | 13.00 | 12.73 | 12.92 | 12.84 | qfq | 1,747,980 | 22,495,166 | 0.16% |
| 2023-09-08 | 12.91 | 13.08 | 12.87 | 12.90 | 12.82 | qfq | 1,749,236 | 22,645,617 | -0.23% |
| 2023-09-07 | 13.15 | 13.28 | 12.91 | 12.93 | 12.85 | qfq | 2,596,050 | 33,970,039 | -2.19% |
| 2023-09-06 | 13.08 | 13.35 | 13.08 | 13.22 | 13.14 | qfq | 2,701,110 | 35,689,739 | 0.46% |
| 2023-09-05 | 13.37 | 13.57 | 13.12 | 13.16 | 13.08 | qfq | 3,905,681 | 51,825,173 | -1.57% |
| 2023-09-04 | 13.15 | 13.37 | 13.01 | 13.37 | 13.28 | qfq | 5,478,019 | 72,317,111 | 2.53% |
| 2023-09-01 | 12.83 | 13.28 | 12.83 | 13.04 | 12.96 | qfq | 6,574,676 | 85,690,923 | 1.16% |
| 2023-08-31 | 12.82 | 12.98 | 12.70 | 12.89 | 12.81 | qfq | 5,799,348 | 74,510,387 | -0.46% |
| 2023-08-30 | 12.69 | 13.23 | 12.60 | 12.95 | 12.87 | qfq | 15,207,981 | 195,217,388 | 2.78% |
| 2023-08-29 | 11.16 | 12.60 | 11.16 | 12.60 | 12.52 | qfq | 7,845,582 | 98,003,565 | 10.04% |
| 2023-08-28 | 12.01 | 12.49 | 11.45 | 11.45 | 11.38 | qfq | 6,040,736 | 71,781,674 | -1.29% |
| 2023-08-25 | 12.55 | 12.55 | 11.43 | 11.60 | 11.53 | qfq | 9,971,045 | 119,296,223 | -6.68% |
| 2023-08-24 | 11.42 | 12.43 | 11.23 | 12.43 | 12.35 | qfq | 5,548,129 | 66,550,965 | 10.00% |
| 2023-08-23 | 11.59 | 11.64 | 11.30 | 11.30 | 11.23 | qfq | 1,657,120 | 18,920,252 | -2.59% |
| 2023-08-22 | 11.69 | 11.80 | 11.31 | 11.60 | 11.53 | qfq | 3,040,373 | 35,043,675 | 0.00% |
| 2023-08-21 | 12.23 | 12.28 | 11.50 | 11.60 | 11.53 | qfq | 4,138,300 | 48,761,426 | -5.15% |
| 2023-08-18 | 12.48 | 12.52 | 12.17 | 12.23 | 12.15 | qfq | 1,417,823 | 17,467,275 | -1.37% |
| 2023-08-17 | 12.12 | 12.43 | 11.97 | 12.40 | 12.32 | qfq | 1,883,452 | 23,054,113 | 2.39% |
| 2023-08-16 | 12.51 | 12.56 | 12.09 | 12.11 | 12.03 | qfq | 1,986,036 | 24,354,256 | -3.20% |
| 2023-08-15 | 12.67 | 12.82 | 12.30 | 12.51 | 12.43 | qfq | 1,381,320 | 17,263,369 | -1.34% |
| 2023-08-14 | 13.15 | 13.15 | 12.58 | 12.68 | 12.60 | qfq | 1,596,360 | 20,244,449 | -1.78% |
| 2023-08-11 | 13.15 | 13.22 | 12.89 | 12.91 | 12.83 | qfq | 1,173,109 | 15,308,441 | -1.83% |
| 2023-08-10 | 13.04 | 13.16 | 12.96 | 13.15 | 13.07 | qfq | 1,084,292 | 14,161,932 | 0.84% |
| 2023-08-09 | 13.15 | 13.30 | 13.00 | 13.04 | 12.96 | qfq | 1,134,228 | 14,847,261 | -1.44% |
| 2023-08-08 | 13.32 | 13.35 | 13.14 | 13.23 | 13.15 | qfq | 1,134,893 | 14,986,262 | -0.68% |
| 2023-08-07 | 13.26 | 13.63 | 13.23 | 13.32 | 13.24 | qfq | 1,557,216 | 20,813,592 | 0.15% |
| 2023-08-04 | 13.44 | 13.65 | 13.22 | 13.30 | 13.22 | qfq | 1,785,564 | 23,874,136 | -0.89% |
| 2023-08-03 | 13.53 | 13.54 | 13.36 | 13.42 | 13.33 | qfq | 956,560 | 12,838,824 | -0.81% |
| 2023-08-02 | 13.37 | 13.53 | 13.28 | 13.53 | 13.44 | qfq | 1,358,843 | 18,233,947 | 1.35% |
| 2023-08-01 | 13.58 | 13.58 | 13.29 | 13.35 | 13.27 | qfq | 1,573,305 | 21,056,246 | -0.67% |
| 2023-07-31 | 13.41 | 13.58 | 13.39 | 13.44 | 13.35 | qfq | 1,347,040 | 18,176,253 | 0.22% |
| 2023-07-28 | 13.24 | 13.60 | 13.17 | 13.41 | 13.32 | qfq | 1,725,378 | 23,093,210 | 0.75% |
| 2023-07-27 | 13.45 | 13.61 | 13.26 | 13.31 | 13.23 | qfq | 1,527,204 | 20,494,345 | -1.11% |
| 2023-07-26 | 13.68 | 13.78 | 13.38 | 13.46 | 13.37 | qfq | 2,615,444 | 35,467,089 | -1.61% |
| 2023-07-25 | 13.29 | 13.75 | 13.29 | 13.68 | 13.59 | qfq | 1,719,437 | 23,331,828 | 3.17% |
| 2023-07-24 | 13.29 | 13.38 | 13.13 | 13.26 | 13.18 | qfq | 1,265,260 | 16,764,809 | -0.23% |
| 2023-07-21 | 13.29 | 13.49 | 13.27 | 13.29 | 13.21 | qfq | 858,320 | 11,459,657 | -0.08% |
| 2023-07-20 | 13.60 | 13.60 | 13.30 | 13.30 | 13.22 | qfq | 1,268,800 | 17,000,025 | -1.63% |
| 2023-07-19 | 13.64 | 13.73 | 13.41 | 13.52 | 13.43 | qfq | 1,302,566 | 17,640,011 | -1.02% |
| 2023-07-18 | 13.75 | 13.81 | 13.54 | 13.66 | 13.57 | qfq | 1,495,937 | 20,446,954 | -0.65% |