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
洪汇新材002802.SZ
最近收盘价10.622026-07-17
最近交易日2026-07-17
成交量（股）5,251,087
成交额（元）57,599,866
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-30 | 2024-11-06 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-22 | cash_dividend | 0.25 | — | — | — | 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 | 11.13 | 11.36 | 10.57 | 10.62 | 10.62 | qfq | 5,251,087 | 57,599,866 | -4.58% |
| 2026-07-16 | 10.54 | 11.36 | 10.53 | 11.13 | 11.13 | qfq | 5,061,259 | 55,885,802 | 5.00% |
| 2026-07-15 | 10.50 | 10.85 | 10.50 | 10.60 | 10.60 | qfq | 3,006,700 | 32,088,197 | 0.76% |
| 2026-07-14 | 10.24 | 10.57 | 10.05 | 10.52 | 10.52 | qfq | 2,743,500 | 28,418,304 | 2.83% |
| 2026-07-13 | 10.74 | 10.82 | 10.21 | 10.23 | 10.23 | qfq | 2,834,963 | 29,494,617 | -3.40% |
| 2026-07-10 | 10.33 | 10.89 | 9.99 | 10.59 | 10.59 | qfq | 4,053,650 | 42,938,151 | 2.92% |
| 2026-07-09 | 10.27 | 10.39 | 9.99 | 10.29 | 10.29 | qfq | 2,564,409 | 26,133,018 | -0.58% |
| 2026-07-08 | 10.36 | 10.46 | 10.11 | 10.35 | 10.35 | qfq | 3,119,442 | 32,081,135 | -0.10% |
| 2026-07-07 | 10.82 | 10.96 | 10.34 | 10.36 | 10.36 | qfq | 3,507,269 | 36,939,565 | -5.22% |
| 2026-07-06 | 11.03 | 11.16 | 10.85 | 10.93 | 10.93 | qfq | 2,656,100 | 29,112,224 | -0.09% |
| 2026-07-03 | 10.69 | 11.00 | 10.68 | 10.94 | 10.94 | qfq | 3,562,713 | 38,704,566 | 2.53% |
| 2026-07-02 | 10.78 | 11.12 | 10.62 | 10.67 | 10.67 | qfq | 3,690,626 | 40,063,851 | -1.20% |
| 2026-07-01 | 10.52 | 11.00 | 10.39 | 10.80 | 10.80 | qfq | 4,151,070 | 44,498,369 | 2.66% |
| 2026-06-30 | 10.66 | 10.80 | 10.40 | 10.52 | 10.52 | qfq | 3,194,854 | 33,697,252 | -1.59% |
| 2026-06-29 | 10.83 | 10.93 | 10.38 | 10.69 | 10.69 | qfq | 3,499,241 | 37,124,331 | -1.29% |
| 2026-06-26 | 10.98 | 11.08 | 10.70 | 10.83 | 10.83 | qfq | 3,068,597 | 33,351,654 | -1.90% |
| 2026-06-25 | 11.34 | 11.48 | 10.95 | 11.04 | 11.04 | qfq | 3,627,138 | 40,293,293 | -3.75% |
| 2026-06-24 | 12.03 | 12.13 | 11.34 | 11.47 | 11.47 | qfq | 3,804,301 | 43,919,927 | -4.50% |
| 2026-06-23 | 11.81 | 12.26 | 11.58 | 12.01 | 12.01 | qfq | 2,897,663 | 34,958,616 | 0.76% |
| 2026-06-22 | 11.68 | 11.93 | 11.23 | 11.92 | 11.92 | qfq | 3,661,645 | 42,350,980 | 1.88% |
| 2026-06-18 | 11.68 | 11.86 | 11.51 | 11.70 | 11.70 | qfq | 2,935,098 | 34,366,152 | -0.76% |
| 2026-06-17 | 11.99 | 12.17 | 11.73 | 11.79 | 11.79 | qfq | 3,120,220 | 37,084,724 | -2.64% |
| 2026-06-16 | 12.20 | 12.37 | 11.91 | 12.11 | 12.11 | qfq | 3,643,766 | 44,119,332 | -1.54% |
| 2026-06-15 | 12.30 | 12.87 | 12.19 | 12.30 | 12.30 | qfq | 4,305,282 | 53,806,501 | 1.23% |
| 2026-06-12 | 12.19 | 12.20 | 11.75 | 12.15 | 12.15 | qfq | 3,937,384 | 47,394,615 | 2.70% |
| 2026-06-11 | 11.98 | 12.13 | 11.63 | 11.83 | 11.83 | qfq | 2,653,504 | 31,321,147 | -2.07% |
| 2026-06-10 | 12.00 | 12.18 | 11.79 | 12.08 | 12.08 | qfq | 3,008,700 | 36,036,414 | 0.00% |
| 2026-06-09 | 12.26 | 12.31 | 11.98 | 12.08 | 12.08 | qfq | 2,891,807 | 35,027,485 | 0.00% |
| 2026-06-08 | 12.34 | 12.54 | 11.84 | 12.08 | 12.08 | qfq | 3,223,047 | 39,226,252 | -3.51% |
| 2026-06-05 | 12.34 | 12.73 | 12.06 | 12.52 | 12.52 | qfq | 4,333,451 | 53,812,393 | 1.38% |
| 2026-06-04 | 12.53 | 12.80 | 12.25 | 12.35 | 12.35 | qfq | 2,564,579 | 31,855,738 | -2.22% |
| 2026-06-03 | 12.80 | 12.83 | 12.53 | 12.63 | 12.63 | qfq | 2,605,912 | 33,003,896 | -1.56% |
| 2026-06-02 | 13.38 | 13.38 | 12.74 | 12.83 | 12.83 | qfq | 3,397,169 | 43,934,640 | -2.51% |
| 2026-06-01 | 12.68 | 13.29 | 12.52 | 13.16 | 13.16 | qfq | 3,946,760 | 51,720,534 | 3.79% |
| 2026-05-29 | 13.19 | 13.23 | 12.61 | 12.68 | 12.68 | qfq | 3,696,206 | 47,537,670 | -4.52% |
| 2026-05-28 | 13.12 | 13.39 | 12.91 | 13.28 | 13.18 | qfq | 3,863,505 | 50,906,442 | 0.99% |
| 2026-05-27 | 13.59 | 13.72 | 12.96 | 13.15 | 13.05 | qfq | 4,765,005 | 62,761,881 | -3.31% |
| 2026-05-26 | 13.83 | 13.97 | 13.45 | 13.60 | 13.50 | qfq | 4,100,247 | 55,796,721 | -2.93% |
| 2026-05-25 | 14.10 | 14.60 | 13.68 | 14.01 | 13.91 | qfq | 6,176,121 | 86,774,289 | -0.21% |
| 2026-05-22 | 13.44 | 14.12 | 13.36 | 14.04 | 13.94 | qfq | 6,107,998 | 84,145,909 | 4.85% |
| 2026-05-21 | 14.18 | 14.38 | 13.30 | 13.39 | 13.29 | qfq | 6,578,700 | 91,188,752 | -5.64% |
| 2026-05-20 | 14.29 | 14.29 | 13.91 | 14.19 | 14.09 | qfq | 4,560,262 | 64,268,738 | -0.70% |
| 2026-05-19 | 14.60 | 14.65 | 14.10 | 14.29 | 14.18 | qfq | 6,242,257 | 89,185,922 | -2.06% |
| 2026-05-18 | 14.39 | 14.63 | 14.23 | 14.59 | 14.48 | qfq | 6,239,604 | 90,456,342 | 1.81% |
| 2026-05-15 | 14.43 | 14.59 | 14.20 | 14.33 | 14.22 | qfq | 5,938,569 | 85,350,298 | -0.21% |
| 2026-05-14 | 14.90 | 14.97 | 14.35 | 14.36 | 14.25 | qfq | 10,127,821 | 147,351,690 | -4.07% |
| 2026-05-13 | 14.85 | 15.05 | 14.66 | 14.97 | 14.86 | qfq | 9,405,524 | 140,052,883 | 0.81% |
| 2026-05-12 | 14.73 | 14.95 | 14.59 | 14.85 | 14.74 | qfq | 9,298,390 | 137,345,277 | 0.41% |
| 2026-05-11 | 14.85 | 14.96 | 14.61 | 14.79 | 14.68 | qfq | 8,521,530 | 125,563,144 | -0.40% |
| 2026-05-08 | 14.40 | 14.90 | 14.30 | 14.85 | 14.74 | qfq | 11,581,760 | 169,969,724 | 2.77% |
| 2026-05-07 | 14.22 | 14.64 | 14.14 | 14.45 | 14.34 | qfq | 9,811,138 | 141,627,022 | 1.76% |
| 2026-05-06 | 13.97 | 14.20 | 13.92 | 14.20 | 14.10 | qfq | 8,852,800 | 125,018,197 | 2.16% |
| 2026-04-30 | 14.32 | 14.41 | 13.72 | 13.90 | 13.80 | qfq | 11,972,722 | 166,864,155 | -2.93% |
| 2026-04-29 | 14.39 | 14.52 | 14.12 | 14.32 | 14.21 | qfq | 9,858,946 | 141,894,620 | -0.90% |
| 2026-04-28 | 14.59 | 14.75 | 14.32 | 14.45 | 14.34 | qfq | 11,048,805 | 160,447,828 | -2.03% |
| 2026-04-27 | 14.37 | 15.14 | 14.29 | 14.75 | 14.64 | qfq | 14,093,792 | 207,844,350 | 3.22% |
| 2026-04-24 | 15.08 | 15.19 | 14.05 | 14.29 | 14.18 | qfq | 14,422,097 | 209,350,188 | -7.33% |
| 2026-04-23 | 14.68 | 15.69 | 14.54 | 15.42 | 15.31 | qfq | 22,212,113 | 338,166,519 | 3.91% |
| 2026-04-22 | 14.40 | 14.86 | 14.29 | 14.84 | 14.73 | qfq | 14,865,843 | 216,322,217 | 0.34% |
| 2026-04-21 | 14.53 | 14.97 | 14.40 | 14.79 | 14.68 | qfq | 21,650,939 | 318,034,037 | -5.74% |
| 2026-04-20 | 16.37 | 17.02 | 14.93 | 15.69 | 15.57 | qfq | 38,685,696 | 602,351,379 | -4.10% |
| 2026-04-17 | 15.05 | 16.36 | 14.99 | 16.36 | 16.24 | qfq | 18,975,165 | 301,648,671 | 10.02% |
| 2026-04-16 | 13.52 | 14.87 | 13.52 | 14.87 | 14.76 | qfq | 11,845,936 | 171,027,798 | 9.99% |
| 2026-04-15 | 13.54 | 13.65 | 13.23 | 13.52 | 13.42 | qfq | 4,970,824 | 66,739,921 | 0.22% |
| 2026-04-14 | 13.50 | 13.66 | 12.91 | 13.49 | 13.39 | qfq | 6,396,811 | 84,660,641 | -0.07% |
| 2026-04-13 | 13.35 | 13.53 | 13.09 | 13.50 | 13.40 | qfq | 6,973,830 | 92,848,449 | 1.05% |
| 2026-04-10 | 13.31 | 13.36 | 12.96 | 13.36 | 13.26 | qfq | 4,794,238 | 63,293,661 | 1.67% |
| 2026-04-09 | 13.40 | 13.44 | 13.08 | 13.14 | 13.04 | qfq | 3,414,252 | 45,189,024 | -1.35% |
| 2026-04-08 | 13.15 | 13.36 | 12.92 | 13.32 | 13.22 | qfq | 4,298,771 | 57,018,197 | 4.14% |
| 2026-04-07 | 12.20 | 12.85 | 12.17 | 12.79 | 12.70 | qfq | 4,471,550 | 56,488,796 | 4.49% |
| 2026-04-03 | 12.80 | 12.88 | 12.10 | 12.24 | 12.15 | qfq | 3,925,652 | 48,521,485 | -4.08% |
| 2026-04-02 | 13.05 | 13.12 | 12.60 | 12.76 | 12.67 | qfq | 3,771,057 | 48,410,581 | -2.22% |
| 2026-04-01 | 13.18 | 13.20 | 12.90 | 13.05 | 12.95 | qfq | 3,662,265 | 47,827,275 | 1.40% |
| 2026-03-31 | 13.10 | 13.32 | 12.85 | 12.87 | 12.78 | qfq | 3,733,830 | 48,905,101 | -2.05% |
| 2026-03-30 | 12.80 | 13.28 | 12.78 | 13.14 | 13.04 | qfq | 6,476,518 | 84,453,883 | 1.55% |
| 2026-03-27 | 12.40 | 12.97 | 12.40 | 12.94 | 12.84 | qfq | 3,223,575 | 41,331,405 | 2.13% |
| 2026-03-26 | 12.76 | 13.10 | 12.57 | 12.67 | 12.58 | qfq | 5,102,897 | 65,289,748 | -0.39% |
| 2026-03-25 | 12.40 | 13.25 | 12.28 | 12.72 | 12.63 | qfq | 5,524,073 | 70,321,031 | 3.67% |
| 2026-03-24 | 11.88 | 12.32 | 11.61 | 12.27 | 12.18 | qfq | 5,914,078 | 70,848,565 | 5.23% |
| 2026-03-23 | 12.42 | 12.42 | 11.44 | 11.66 | 11.57 | qfq | 7,257,503 | 86,515,810 | -5.51% |
| 2026-03-20 | 13.04 | 13.16 | 12.28 | 12.34 | 12.25 | qfq | 5,610,773 | 70,718,542 | -5.37% |
| 2026-03-19 | 13.68 | 13.68 | 12.85 | 13.04 | 12.94 | qfq | 5,087,110 | 66,781,425 | -4.68% |
| 2026-03-18 | 13.50 | 13.70 | 13.34 | 13.68 | 13.58 | qfq | 2,852,365 | 38,623,986 | 1.86% |
| 2026-03-17 | 13.90 | 14.00 | 13.41 | 13.43 | 13.33 | qfq | 3,671,939 | 50,210,527 | -3.38% |
| 2026-03-16 | 13.97 | 14.16 | 13.75 | 13.90 | 13.80 | qfq | 3,354,700 | 46,695,417 | -0.71% |
| 2026-03-13 | 13.98 | 14.19 | 13.92 | 14.00 | 13.90 | qfq | 3,038,178 | 42,782,278 | 0.43% |
| 2026-03-12 | 14.19 | 14.20 | 13.89 | 13.94 | 13.84 | qfq | 3,203,147 | 45,002,780 | -0.78% |
| 2026-03-11 | 14.18 | 14.25 | 13.98 | 14.05 | 13.95 | qfq | 2,604,646 | 36,713,270 | -0.64% |
| 2026-03-10 | 13.94 | 14.18 | 13.88 | 14.14 | 14.04 | qfq | 3,258,034 | 45,791,080 | 1.73% |
| 2026-03-09 | 13.86 | 14.08 | 13.70 | 13.90 | 13.80 | qfq | 4,546,769 | 63,123,370 | -0.93% |
| 2026-03-06 | 13.40 | 14.08 | 13.21 | 14.03 | 13.93 | qfq | 4,070,070 | 56,304,414 | 5.09% |
| 2026-03-05 | 13.56 | 13.65 | 13.30 | 13.35 | 13.25 | qfq | 2,996,052 | 40,338,525 | 0.60% |
| 2026-03-04 | 13.30 | 13.53 | 13.07 | 13.27 | 13.17 | qfq | 3,964,136 | 52,753,561 | -0.67% |
| 2026-03-03 | 13.65 | 13.78 | 13.35 | 13.36 | 13.26 | qfq | 4,379,769 | 59,508,004 | -1.84% |
| 2026-03-02 | 13.85 | 13.97 | 13.36 | 13.61 | 13.51 | qfq | 5,073,279 | 69,253,148 | -2.79% |
| 2026-02-27 | 13.90 | 14.05 | 13.80 | 14.00 | 13.90 | qfq | 3,579,537 | 49,912,701 | -0.14% |
| 2026-02-26 | 14.11 | 14.18 | 13.92 | 14.02 | 13.92 | qfq | 3,205,448 | 44,862,081 | -0.64% |
| 2026-02-25 | 14.11 | 14.27 | 14.01 | 14.11 | 14.01 | qfq | 3,235,152 | 45,707,641 | 0.57% |
| 2026-02-24 | 13.92 | 14.07 | 13.74 | 14.03 | 13.93 | qfq | 4,208,943 | 58,670,750 | 1.45% |
| 2026-02-13 | 13.84 | 14.03 | 13.71 | 13.83 | 13.73 | qfq | 3,189,752 | 44,360,214 | 0.07% |
| 2026-02-12 | 14.10 | 14.24 | 13.72 | 13.82 | 13.72 | qfq | 4,327,932 | 60,132,183 | -1.50% |
| 2026-02-11 | 13.86 | 14.52 | 13.70 | 14.03 | 13.93 | qfq | 6,499,121 | 92,132,323 | 1.23% |
| 2026-02-10 | 13.99 | 14.05 | 13.80 | 13.86 | 13.76 | qfq | 4,573,858 | 63,556,057 | -1.35% |
| 2026-02-09 | 13.85 | 14.25 | 13.79 | 14.05 | 13.95 | qfq | 5,947,622 | 83,676,273 | 2.93% |
| 2026-02-06 | 13.62 | 13.85 | 13.51 | 13.65 | 13.55 | qfq | 3,481,781 | 47,807,870 | -0.44% |
| 2026-02-05 | 13.70 | 13.95 | 13.58 | 13.71 | 13.61 | qfq | 4,576,541 | 63,171,326 | -0.36% |
| 2026-02-04 | 13.60 | 13.99 | 13.45 | 13.76 | 13.66 | qfq | 7,703,419 | 106,365,974 | 1.62% |
| 2026-02-03 | 13.33 | 13.69 | 13.31 | 13.54 | 13.44 | qfq | 6,324,964 | 85,379,907 | 2.58% |
| 2026-02-02 | 13.45 | 13.59 | 13.17 | 13.20 | 13.10 | qfq | 4,453,323 | 59,592,747 | -2.08% |
| 2026-01-30 | 13.23 | 13.56 | 13.12 | 13.48 | 13.38 | qfq | 4,471,143 | 59,874,351 | 2.20% |
| 2026-01-29 | 13.15 | 13.40 | 13.04 | 13.19 | 13.09 | qfq | 3,449,107 | 45,638,669 | 0.00% |
| 2026-01-28 | 13.17 | 13.36 | 13.10 | 13.19 | 13.09 | qfq | 2,279,742 | 30,123,434 | 0.15% |
| 2026-01-27 | 13.29 | 13.46 | 12.96 | 13.17 | 13.07 | qfq | 3,449,666 | 45,360,178 | -1.35% |
| 2026-01-26 | 13.42 | 13.46 | 13.15 | 13.35 | 13.25 | qfq | 3,351,412 | 44,559,494 | 0.00% |
| 2026-01-23 | 13.33 | 13.39 | 13.19 | 13.35 | 13.25 | qfq | 2,434,155 | 32,380,501 | 0.45% |
| 2026-01-22 | 13.20 | 13.34 | 13.12 | 13.29 | 13.19 | qfq | 2,375,700 | 31,432,512 | 0.68% |
| 2026-01-21 | 12.95 | 13.20 | 12.92 | 13.20 | 13.10 | qfq | 2,930,321 | 38,282,422 | 0.99% |
| 2026-01-20 | 12.98 | 13.07 | 12.83 | 13.07 | 12.97 | qfq | 3,431,622 | 44,582,768 | 1.08% |
| 2026-01-19 | 12.66 | 12.94 | 12.60 | 12.93 | 12.83 | qfq | 3,213,503 | 41,299,589 | 2.13% |
| 2026-01-16 | 12.73 | 12.84 | 12.55 | 12.66 | 12.57 | qfq | 2,519,909 | 31,869,143 | -0.63% |
| 2026-01-15 | 12.65 | 12.77 | 12.52 | 12.74 | 12.65 | qfq | 2,530,770 | 32,097,931 | 0.63% |
| 2026-01-14 | 12.75 | 12.91 | 12.50 | 12.66 | 12.57 | qfq | 4,141,734 | 52,820,566 | -0.78% |
| 2026-01-13 | 12.60 | 12.81 | 12.53 | 12.76 | 12.67 | qfq | 4,352,077 | 55,417,211 | 0.87% |
| 2026-01-12 | 12.67 | 12.77 | 12.60 | 12.65 | 12.56 | qfq | 3,277,562 | 41,591,164 | -0.16% |
| 2026-01-09 | 12.67 | 12.70 | 12.51 | 12.67 | 12.58 | qfq | 2,562,124 | 32,304,829 | 0.24% |
| 2026-01-08 | 12.38 | 12.68 | 12.30 | 12.64 | 12.55 | qfq | 2,808,090 | 35,178,197 | 2.02% |
| 2026-01-07 | 12.57 | 12.58 | 12.37 | 12.39 | 12.30 | qfq | 2,412,739 | 30,100,987 | -0.96% |
| 2026-01-06 | 12.54 | 12.72 | 12.46 | 12.51 | 12.42 | qfq | 3,089,258 | 38,891,009 | 0.40% |
| 2026-01-05 | 12.50 | 12.70 | 12.40 | 12.46 | 12.37 | qfq | 3,542,645 | 44,467,907 | 0.16% |
| 2025-12-31 | 12.46 | 12.56 | 12.21 | 12.44 | 12.35 | qfq | 2,078,223 | 25,736,840 | -0.16% |
| 2025-12-30 | 12.45 | 12.64 | 12.35 | 12.46 | 12.37 | qfq | 2,223,745 | 27,754,849 | -0.48% |
| 2025-12-29 | 12.49 | 12.60 | 12.34 | 12.52 | 12.43 | qfq | 2,394,542 | 29,843,569 | 0.81% |
| 2025-12-26 | 12.67 | 12.71 | 12.41 | 12.42 | 12.33 | qfq | 2,106,769 | 26,528,971 | -1.58% |
| 2025-12-25 | 12.54 | 12.65 | 12.44 | 12.62 | 12.53 | qfq | 1,829,883 | 22,987,019 | 1.12% |
| 2025-12-24 | 12.50 | 12.59 | 12.33 | 12.48 | 12.39 | qfq | 1,708,844 | 21,296,922 | 0.32% |
| 2025-12-23 | 12.60 | 12.70 | 12.37 | 12.44 | 12.35 | qfq | 1,870,100 | 23,340,943 | -0.48% |
| 2025-12-22 | 12.72 | 12.88 | 12.46 | 12.50 | 12.41 | qfq | 2,255,290 | 28,531,016 | -1.11% |
| 2025-12-19 | 12.27 | 12.67 | 12.21 | 12.64 | 12.55 | qfq | 2,130,869 | 26,576,108 | 2.76% |
| 2025-12-18 | 12.01 | 12.44 | 11.98 | 12.30 | 12.21 | qfq | 2,668,328 | 32,828,970 | 2.24% |
| 2025-12-17 | 12.00 | 12.15 | 11.76 | 12.03 | 11.94 | qfq | 2,162,511 | 25,825,064 | 0.67% |
| 2025-12-16 | 12.26 | 12.34 | 11.92 | 11.95 | 11.86 | qfq | 2,454,500 | 29,544,845 | -2.61% |
| 2025-12-15 | 12.17 | 12.37 | 11.92 | 12.27 | 12.18 | qfq | 2,617,736 | 32,052,582 | 1.32% |
| 2025-12-12 | 12.38 | 12.55 | 12.05 | 12.11 | 12.02 | qfq | 3,038,222 | 37,293,521 | -2.26% |
| 2025-12-11 | 12.82 | 12.83 | 12.39 | 12.39 | 12.30 | qfq | 3,058,765 | 38,430,534 | -2.90% |
| 2025-12-10 | 13.06 | 13.17 | 12.71 | 12.76 | 12.67 | qfq | 2,631,018 | 34,032,790 | -2.30% |
| 2025-12-09 | 13.18 | 13.33 | 13.06 | 13.06 | 12.96 | qfq | 1,913,944 | 25,265,320 | -0.91% |
| 2025-12-08 | 13.09 | 13.25 | 13.07 | 13.18 | 13.08 | qfq | 1,944,645 | 25,599,809 | 0.84% |
| 2025-12-05 | 12.99 | 13.11 | 12.80 | 13.07 | 12.97 | qfq | 1,822,299 | 23,638,443 | 1.16% |
| 2025-12-04 | 13.20 | 13.28 | 12.86 | 12.92 | 12.82 | qfq | 2,218,306 | 28,807,944 | -2.64% |
| 2025-12-03 | 13.24 | 13.37 | 13.13 | 13.27 | 13.17 | qfq | 2,436,659 | 32,261,403 | 0.30% |
| 2025-12-02 | 13.38 | 13.38 | 13.10 | 13.23 | 13.13 | qfq | 2,041,016 | 27,003,597 | -1.19% |
| 2025-12-01 | 13.18 | 13.54 | 13.18 | 13.39 | 13.29 | qfq | 3,078,438 | 41,197,245 | 2.06% |
| 2025-11-28 | 13.00 | 13.14 | 12.89 | 13.12 | 13.02 | qfq | 1,879,138 | 24,526,212 | 0.69% |
| 2025-11-27 | 12.83 | 13.09 | 12.78 | 13.03 | 12.93 | qfq | 2,103,219 | 27,244,172 | 1.64% |
| 2025-11-26 | 12.95 | 13.14 | 12.76 | 12.82 | 12.73 | qfq | 2,035,638 | 26,338,325 | -1.00% |
| 2025-11-25 | 12.97 | 13.13 | 12.80 | 12.95 | 12.85 | qfq | 1,936,633 | 25,180,236 | 0.47% |
| 2025-11-24 | 12.69 | 13.00 | 12.60 | 12.89 | 12.79 | qfq | 3,233,502 | 41,398,769 | 2.63% |
| 2025-11-21 | 13.13 | 13.29 | 12.50 | 12.56 | 12.47 | qfq | 4,318,182 | 55,068,869 | -4.70% |
| 2025-11-20 | 13.58 | 13.62 | 13.16 | 13.18 | 13.08 | qfq | 3,587,740 | 47,888,378 | -1.86% |
| 2025-11-19 | 13.62 | 13.97 | 13.35 | 13.43 | 13.33 | qfq | 3,837,952 | 52,187,489 | -1.40% |
| 2025-11-18 | 13.90 | 13.90 | 13.58 | 13.62 | 13.52 | qfq | 3,004,269 | 41,080,879 | -2.16% |
| 2025-11-17 | 13.93 | 13.95 | 13.73 | 13.92 | 13.82 | qfq | 2,585,121 | 35,791,056 | 0.58% |
| 2025-11-14 | 13.79 | 13.99 | 13.71 | 13.84 | 13.74 | qfq | 3,619,969 | 50,280,224 | 0.36% |
| 2025-11-13 | 13.69 | 13.87 | 13.58 | 13.79 | 13.69 | qfq | 2,439,942 | 33,543,114 | 0.73% |
| 2025-11-12 | 13.65 | 13.99 | 13.46 | 13.69 | 13.59 | qfq | 3,907,820 | 53,456,761 | 0.29% |
| 2025-11-11 | 13.60 | 13.74 | 13.49 | 13.65 | 13.55 | qfq | 2,125,779 | 28,985,830 | 0.15% |
| 2025-11-10 | 13.70 | 13.77 | 13.47 | 13.63 | 13.53 | qfq | 2,323,533 | 31,579,977 | 0.00% |
| 2025-11-07 | 13.57 | 13.72 | 13.48 | 13.63 | 13.53 | qfq | 2,649,951 | 36,119,207 | 0.37% |
| 2025-11-06 | 13.48 | 13.62 | 13.38 | 13.58 | 13.48 | qfq | 2,668,161 | 36,044,868 | 0.67% |
| 2025-11-05 | 13.33 | 13.52 | 13.21 | 13.49 | 13.39 | qfq | 2,635,397 | 35,378,069 | 0.52% |
| 2025-11-04 | 13.25 | 13.58 | 13.15 | 13.42 | 13.32 | qfq | 3,956,080 | 52,832,167 | 1.67% |
| 2025-11-03 | 13.08 | 13.28 | 13.03 | 13.20 | 13.10 | qfq | 3,282,722 | 43,283,472 | 0.92% |
| 2025-10-31 | 12.92 | 13.12 | 12.86 | 13.08 | 12.98 | qfq | 2,167,992 | 28,283,151 | 1.24% |
| 2025-10-30 | 13.05 | 13.06 | 12.86 | 12.92 | 12.82 | qfq | 1,521,604 | 19,694,147 | -1.07% |
| 2025-10-29 | 13.16 | 13.24 | 12.90 | 13.06 | 12.96 | qfq | 2,081,546 | 27,079,744 | -1.06% |
| 2025-10-28 | 13.22 | 13.30 | 13.14 | 13.20 | 13.10 | qfq | 1,528,300 | 20,201,051 | -0.08% |
| 2025-10-27 | 13.30 | 13.38 | 13.00 | 13.21 | 13.11 | qfq | 2,778,251 | 36,638,737 | 0.61% |
| 2025-10-24 | 13.19 | 13.27 | 13.09 | 13.13 | 13.03 | qfq | 1,809,331 | 23,803,314 | -0.53% |
| 2025-10-23 | 13.07 | 13.30 | 12.91 | 13.20 | 13.10 | qfq | 2,513,889 | 32,975,112 | 1.07% |
| 2025-10-22 | 12.94 | 13.13 | 12.90 | 13.06 | 12.96 | qfq | 2,223,635 | 29,028,632 | 0.93% |
| 2025-10-21 | 12.86 | 12.97 | 12.76 | 12.94 | 12.84 | qfq | 1,766,121 | 22,751,573 | 0.86% |
| 2025-10-20 | 12.69 | 12.85 | 12.59 | 12.83 | 12.74 | qfq | 2,166,469 | 27,682,704 | 1.50% |
| 2025-10-17 | 12.65 | 12.75 | 12.56 | 12.64 | 12.55 | qfq | 1,612,272 | 20,390,721 | -0.08% |
| 2025-10-16 | 12.77 | 12.80 | 12.63 | 12.65 | 12.56 | qfq | 1,751,007 | 22,218,727 | -0.86% |
| 2025-10-15 | 12.74 | 12.90 | 12.67 | 12.76 | 12.67 | qfq | 1,949,930 | 24,938,115 | 0.47% |
| 2025-10-14 | 12.82 | 12.98 | 12.65 | 12.70 | 12.61 | qfq | 2,528,952 | 32,294,329 | -0.70% |
| 2025-10-13 | 12.59 | 12.92 | 12.21 | 12.79 | 12.70 | qfq | 2,460,144 | 31,022,215 | -0.70% |
| 2025-10-10 | 12.67 | 13.01 | 12.60 | 12.88 | 12.79 | qfq | 2,503,836 | 32,284,562 | 1.26% |
| 2025-10-09 | 12.88 | 12.89 | 12.62 | 12.72 | 12.63 | qfq | 1,654,963 | 21,059,471 | -0.70% |
| 2025-09-30 | 12.89 | 12.97 | 12.81 | 12.81 | 12.72 | qfq | 1,645,166 | 21,190,544 | -0.62% |
| 2025-09-29 | 12.68 | 13.00 | 12.45 | 12.89 | 12.79 | qfq | 2,856,057 | 36,651,223 | 1.34% |
| 2025-09-26 | 12.58 | 12.87 | 12.47 | 12.72 | 12.63 | qfq | 2,096,030 | 26,615,149 | 1.11% |
| 2025-09-25 | 12.86 | 12.88 | 12.53 | 12.58 | 12.49 | qfq | 2,110,730 | 26,744,315 | -2.02% |
| 2025-09-24 | 12.72 | 12.94 | 12.61 | 12.84 | 12.75 | qfq | 4,148,189 | 53,107,995 | 1.18% |
| 2025-09-23 | 13.05 | 13.14 | 12.61 | 12.69 | 12.60 | qfq | 3,384,900 | 43,403,139 | -2.76% |
| 2025-09-22 | 13.23 | 13.30 | 12.90 | 13.05 | 12.95 | qfq | 3,207,092 | 41,726,124 | -1.66% |
| 2025-09-19 | 13.37 | 13.47 | 13.12 | 13.27 | 13.17 | qfq | 3,232,932 | 42,909,734 | -0.67% |
| 2025-09-18 | 13.31 | 13.39 | 13.10 | 13.36 | 13.26 | qfq | 3,488,498 | 46,290,677 | 0.07% |
| 2025-09-17 | 13.17 | 13.36 | 13.10 | 13.35 | 13.25 | qfq | 2,811,560 | 37,234,407 | 1.06% |
| 2025-09-16 | 13.04 | 13.22 | 12.92 | 13.21 | 13.11 | qfq | 2,459,892 | 32,254,283 | 1.77% |
| 2025-09-15 | 13.05 | 13.14 | 12.92 | 12.98 | 12.88 | qfq | 1,656,490 | 21,504,601 | -0.92% |
| 2025-09-12 | 13.18 | 13.19 | 13.00 | 13.10 | 13.00 | qfq | 2,141,847 | 28,059,478 | -0.61% |
| 2025-09-11 | 13.20 | 13.20 | 12.90 | 13.18 | 13.08 | qfq | 2,421,970 | 31,586,648 | 0.38% |
| 2025-09-10 | 13.15 | 13.24 | 13.06 | 13.13 | 13.03 | qfq | 1,505,634 | 19,788,642 | 0.00% |
| 2025-09-09 | 13.27 | 13.40 | 13.07 | 13.13 | 13.03 | qfq | 2,312,106 | 30,538,721 | -1.06% |
| 2025-09-08 | 13.22 | 13.30 | 13.05 | 13.27 | 13.17 | qfq | 3,140,319 | 41,418,315 | 0.53% |
| 2025-09-05 | 13.00 | 13.20 | 12.81 | 13.20 | 13.10 | qfq | 3,106,825 | 40,608,279 | 1.77% |
| 2025-09-04 | 12.90 | 13.16 | 12.71 | 12.97 | 12.87 | qfq | 3,559,139 | 46,184,080 | 1.57% |
| 2025-09-03 | 13.18 | 13.26 | 12.75 | 12.77 | 12.68 | qfq | 3,434,644 | 44,479,145 | -2.74% |
| 2025-09-02 | 13.39 | 13.39 | 12.86 | 13.13 | 13.03 | qfq | 5,754,765 | 75,131,074 | -1.94% |
| 2025-09-01 | 13.66 | 13.77 | 13.24 | 13.39 | 13.29 | qfq | 5,777,766 | 77,967,049 | -3.32% |
| 2025-08-29 | 13.79 | 13.90 | 13.70 | 13.85 | 13.75 | qfq | 4,453,574 | 61,373,205 | -0.07% |
| 2025-08-28 | 13.90 | 14.05 | 13.17 | 13.86 | 13.76 | qfq | 7,658,811 | 104,371,077 | 0.14% |
| 2025-08-27 | 14.49 | 14.55 | 13.82 | 13.84 | 13.74 | qfq | 5,887,200 | 83,278,491 | -4.09% |
| 2025-08-26 | 14.15 | 14.63 | 14.12 | 14.43 | 14.32 | qfq | 6,271,672 | 90,196,746 | 1.55% |
| 2025-08-25 | 14.29 | 14.41 | 14.09 | 14.21 | 14.11 | qfq | 5,470,306 | 77,861,848 | -0.42% |
| 2025-08-22 | 14.63 | 14.65 | 14.17 | 14.27 | 14.16 | qfq | 6,087,468 | 87,003,515 | -2.26% |
| 2025-08-21 | 14.33 | 14.68 | 14.19 | 14.60 | 14.49 | qfq | 6,403,697 | 92,487,816 | 2.10% |
| 2025-08-20 | 14.24 | 14.30 | 14.11 | 14.30 | 14.19 | qfq | 3,363,416 | 47,831,151 | 0.70% |
| 2025-08-19 | 14.24 | 14.29 | 14.00 | 14.20 | 14.10 | qfq | 5,825,821 | 82,408,855 | -0.49% |
| 2025-08-18 | 13.94 | 14.46 | 13.93 | 14.27 | 14.16 | qfq | 9,658,327 | 136,488,597 | 4.16% |
| 2025-08-15 | 13.60 | 13.73 | 13.56 | 13.70 | 13.60 | qfq | 3,588,184 | 49,031,782 | 0.74% |
| 2025-08-14 | 14.00 | 14.04 | 13.59 | 13.60 | 13.50 | qfq | 4,192,049 | 57,602,487 | -2.86% |
| 2025-08-13 | 14.03 | 14.24 | 13.95 | 14.00 | 13.90 | qfq | 3,903,543 | 54,766,486 | -0.07% |
| 2025-08-12 | 14.15 | 14.17 | 13.94 | 14.01 | 13.91 | qfq | 2,911,700 | 40,845,474 | -0.85% |
| 2025-08-11 | 13.93 | 14.19 | 13.85 | 14.13 | 14.03 | qfq | 5,520,357 | 77,725,007 | 1.51% |
| 2025-08-08 | 13.95 | 13.97 | 13.65 | 13.92 | 13.82 | qfq | 3,441,362 | 47,408,128 | -0.07% |
| 2025-08-07 | 14.03 | 14.10 | 13.86 | 13.93 | 13.83 | qfq | 3,295,743 | 45,894,720 | -0.78% |
| 2025-08-06 | 14.08 | 14.16 | 13.94 | 14.04 | 13.94 | qfq | 3,199,700 | 44,967,374 | 0.29% |
| 2025-08-05 | 13.85 | 14.03 | 13.85 | 14.00 | 13.90 | qfq | 2,703,389 | 37,730,619 | 1.23% |
| 2025-08-04 | 13.85 | 13.95 | 13.67 | 13.83 | 13.73 | qfq | 2,995,277 | 41,382,719 | -0.58% |
| 2025-08-01 | 13.52 | 14.06 | 13.47 | 13.91 | 13.81 | qfq | 5,394,179 | 74,719,020 | 3.27% |
| 2025-07-31 | 13.60 | 13.79 | 13.45 | 13.47 | 13.37 | qfq | 3,010,718 | 40,974,097 | -1.75% |
| 2025-07-30 | 13.84 | 13.88 | 13.53 | 13.71 | 13.61 | qfq | 2,956,459 | 40,535,207 | -0.65% |
| 2025-07-29 | 13.98 | 14.04 | 13.62 | 13.80 | 13.70 | qfq | 3,256,973 | 44,932,306 | -0.93% |
| 2025-07-28 | 14.00 | 14.02 | 13.85 | 13.93 | 13.83 | qfq | 2,709,452 | 37,762,736 | 0.22% |
| 2025-07-25 | 13.85 | 13.94 | 13.73 | 13.90 | 13.80 | qfq | 2,694,354 | 37,291,116 | 0.29% |
| 2025-07-24 | 13.85 | 14.12 | 13.80 | 13.86 | 13.76 | qfq | 4,518,411 | 62,877,421 | 0.36% |
| 2025-07-23 | 14.04 | 14.15 | 13.78 | 13.81 | 13.71 | qfq | 3,114,510 | 43,282,079 | -1.57% |
| 2025-07-22 | 14.19 | 14.22 | 13.98 | 14.03 | 13.93 | qfq | 2,654,667 | 37,312,001 | -0.78% |
| 2025-07-21 | 14.00 | 14.16 | 14.00 | 14.14 | 14.04 | qfq | 3,206,177 | 45,225,696 | 0.35% |
| 2025-07-18 | 14.12 | 14.15 | 13.96 | 14.09 | 13.99 | qfq | 2,719,207 | 38,191,434 | -0.35% |
| 2025-07-17 | 13.87 | 14.17 | 13.85 | 14.14 | 14.04 | qfq | 4,221,831 | 59,174,333 | 1.87% |
| 2025-07-16 | 13.78 | 13.98 | 13.70 | 13.88 | 13.78 | qfq | 3,199,227 | 44,350,426 | -0.22% |
| 2025-07-15 | 14.05 | 14.05 | 13.48 | 13.91 | 13.71 | qfq | 3,423,949 | 47,069,356 | -0.93% |
| 2025-07-14 | 13.94 | 14.09 | 13.94 | 14.04 | 13.84 | qfq | 3,194,670 | 44,797,902 | 0.79% |
| 2025-07-11 | 13.95 | 14.01 | 13.78 | 13.93 | 13.73 | qfq | 2,687,532 | 37,335,706 | -0.29% |
| 2025-07-10 | 13.85 | 14.11 | 13.79 | 13.97 | 13.77 | qfq | 2,833,024 | 39,495,345 | 0.87% |
| 2025-07-09 | 14.05 | 14.09 | 13.78 | 13.85 | 13.65 | qfq | 3,150,385 | 43,767,259 | -1.21% |
| 2025-07-08 | 13.81 | 14.03 | 13.81 | 14.02 | 13.82 | qfq | 3,260,284 | 45,447,956 | 1.59% |
| 2025-07-07 | 13.76 | 13.83 | 13.70 | 13.80 | 13.60 | qfq | 2,327,421 | 32,024,103 | 0.29% |
| 2025-07-04 | 13.93 | 13.99 | 13.74 | 13.76 | 13.56 | qfq | 2,596,166 | 35,981,629 | -1.15% |
| 2025-07-03 | 14.03 | 14.09 | 13.90 | 13.92 | 13.72 | qfq | 2,415,878 | 33,695,252 | -0.71% |
| 2025-07-02 | 14.08 | 14.09 | 13.85 | 14.02 | 13.82 | qfq | 2,409,807 | 33,601,209 | -0.64% |
| 2025-07-01 | 14.02 | 14.13 | 13.87 | 14.11 | 13.91 | qfq | 2,824,183 | 39,539,643 | 0.86% |
| 2025-06-30 | 13.87 | 13.99 | 13.69 | 13.99 | 13.79 | qfq | 2,284,699 | 31,654,523 | 1.89% |
| 2025-06-27 | 13.83 | 13.87 | 13.65 | 13.73 | 13.53 | qfq | 2,113,797 | 29,043,089 | -0.22% |
| 2025-06-26 | 14.08 | 14.13 | 13.72 | 13.76 | 13.56 | qfq | 2,972,956 | 41,294,694 | -2.27% |
| 2025-06-25 | 13.56 | 14.27 | 13.48 | 14.08 | 13.88 | qfq | 6,281,028 | 87,788,284 | 3.83% |
| 2025-06-24 | 13.39 | 13.64 | 13.15 | 13.56 | 13.37 | qfq | 2,224,669 | 30,097,570 | 2.26% |
| 2025-06-23 | 13.11 | 13.28 | 12.97 | 13.26 | 13.07 | qfq | 1,936,599 | 25,490,701 | 1.07% |
| 2025-06-20 | 13.22 | 13.44 | 13.10 | 13.12 | 12.93 | qfq | 2,331,100 | 30,846,914 | -0.68% |
| 2025-06-19 | 13.40 | 13.59 | 13.19 | 13.21 | 13.02 | qfq | 2,015,373 | 26,924,224 | -1.34% |
| 2025-06-18 | 13.60 | 13.63 | 13.29 | 13.39 | 13.20 | qfq | 2,475,047 | 33,184,902 | -1.69% |
| 2025-06-17 | 13.72 | 13.85 | 13.55 | 13.62 | 13.42 | qfq | 1,465,621 | 19,993,292 | -0.87% |
| 2025-06-16 | 13.75 | 13.93 | 13.70 | 13.74 | 13.54 | qfq | 2,033,549 | 28,116,558 | 0.15% |
| 2025-06-13 | 13.91 | 13.95 | 13.58 | 13.72 | 13.52 | qfq | 2,288,200 | 31,492,221 | -1.44% |
| 2025-06-12 | 14.11 | 14.17 | 13.84 | 13.92 | 13.72 | qfq | 2,059,267 | 28,714,695 | -1.42% |
| 2025-06-11 | 14.10 | 14.35 | 14.03 | 14.12 | 13.92 | qfq | 3,114,996 | 44,148,199 | 0.36% |
| 2025-06-10 | 14.43 | 14.43 | 13.91 | 14.07 | 13.87 | qfq | 2,798,529 | 39,566,440 | -1.95% |
| 2025-06-09 | 14.41 | 14.50 | 14.20 | 14.35 | 14.14 | qfq | 2,708,582 | 38,735,443 | -0.21% |
| 2025-06-06 | 14.23 | 14.40 | 14.10 | 14.38 | 14.17 | qfq | 2,242,082 | 31,982,957 | 1.41% |
| 2025-06-05 | 14.28 | 14.56 | 14.10 | 14.18 | 13.98 | qfq | 3,131,864 | 44,700,809 | 0.00% |
| 2025-06-04 | 13.97 | 14.26 | 13.97 | 14.18 | 13.98 | qfq | 2,254,389 | 31,893,646 | 1.29% |
| 2025-06-03 | 13.87 | 14.04 | 13.57 | 14.00 | 13.80 | qfq | 1,984,621 | 27,634,141 | 0.86% |
| 2025-05-30 | 14.06 | 14.13 | 13.86 | 13.88 | 13.68 | qfq | 1,952,869 | 27,214,103 | -1.49% |
| 2025-05-29 | 13.82 | 14.15 | 13.77 | 14.09 | 13.89 | qfq | 2,743,167 | 38,326,277 | 2.18% |
| 2025-05-28 | 14.01 | 14.05 | 13.76 | 13.79 | 13.59 | qfq | 2,615,873 | 36,340,529 | -1.29% |
| 2025-05-27 | 14.00 | 14.26 | 13.83 | 13.97 | 13.77 | qfq | 2,288,800 | 31,971,711 | -0.14% |
| 2025-05-26 | 13.86 | 14.00 | 13.80 | 13.99 | 13.79 | qfq | 3,102,060 | 43,126,399 | 0.94% |
| 2025-05-23 | 13.87 | 14.11 | 13.70 | 13.86 | 13.66 | qfq | 3,117,655 | 43,355,429 | 0.00% |
| 2025-05-22 | 14.14 | 14.99 | 13.84 | 13.86 | 13.66 | qfq | 5,950,413 | 85,145,705 | -2.53% |
| 2025-05-21 | 14.49 | 14.50 | 14.11 | 14.22 | 14.02 | qfq | 2,319,559 | 32,989,822 | -1.39% |
| 2025-05-20 | 14.26 | 14.46 | 14.15 | 14.42 | 14.21 | qfq | 2,326,828 | 33,345,446 | 1.76% |
| 2025-05-19 | 14.42 | 14.67 | 14.06 | 14.17 | 13.97 | qfq | 2,477,088 | 35,172,737 | -1.25% |
| 2025-05-16 | 14.20 | 14.46 | 14.18 | 14.35 | 14.14 | qfq | 1,725,070 | 24,778,735 | 0.56% |
| 2025-05-15 | 14.38 | 14.40 | 14.00 | 14.27 | 14.07 | qfq | 2,944,647 | 41,803,460 | -0.90% |
| 2025-05-14 | 14.68 | 14.71 | 14.36 | 14.40 | 14.19 | qfq | 3,001,401 | 43,560,115 | -1.30% |
| 2025-05-13 | 14.91 | 14.99 | 14.54 | 14.59 | 14.38 | qfq | 3,094,540 | 45,568,524 | -1.29% |
| 2025-05-12 | 14.93 | 15.05 | 14.57 | 14.78 | 14.57 | qfq | 3,919,112 | 57,752,186 | -0.20% |
| 2025-05-09 | 15.02 | 15.40 | 14.74 | 14.81 | 14.60 | qfq | 4,923,212 | 73,709,085 | -1.73% |
| 2025-05-08 | 15.00 | 15.17 | 14.81 | 15.07 | 14.85 | qfq | 3,205,272 | 48,167,315 | 0.33% |
| 2025-05-07 | 15.43 | 15.72 | 14.88 | 15.02 | 14.80 | qfq | 5,147,948 | 78,337,301 | -1.44% |
| 2025-05-06 | 14.94 | 15.24 | 14.65 | 15.24 | 15.02 | qfq | 4,568,587 | 68,487,789 | 2.01% |
| 2025-04-30 | 14.85 | 15.10 | 14.82 | 14.94 | 14.73 | qfq | 2,953,700 | 44,080,507 | 0.27% |
| 2025-04-29 | 15.17 | 15.17 | 14.78 | 14.90 | 14.69 | qfq | 3,695,643 | 55,181,119 | -2.04% |
| 2025-04-28 | 14.95 | 15.47 | 14.88 | 15.21 | 14.99 | qfq | 5,078,265 | 77,339,401 | 1.74% |
| 2025-04-25 | 14.58 | 15.50 | 14.58 | 14.95 | 14.74 | qfq | 5,316,222 | 79,658,306 | 2.68% |
| 2025-04-24 | 14.67 | 14.85 | 14.48 | 14.56 | 14.35 | qfq | 2,451,938 | 35,885,553 | -1.22% |
| 2025-04-23 | 14.65 | 15.03 | 14.61 | 14.74 | 14.53 | qfq | 4,237,759 | 62,669,799 | 0.00% |
| 2025-04-22 | 15.15 | 15.19 | 14.38 | 14.74 | 14.53 | qfq | 5,356,598 | 78,676,775 | -1.93% |
| 2025-04-21 | 14.82 | 15.03 | 14.69 | 15.03 | 14.81 | qfq | 4,375,327 | 65,033,663 | 1.55% |
| 2025-04-18 | 14.76 | 15.01 | 14.65 | 14.80 | 14.59 | qfq | 4,051,937 | 60,168,549 | -0.07% |
| 2025-04-17 | 14.92 | 15.10 | 14.62 | 14.81 | 14.60 | qfq | 6,062,011 | 90,331,509 | -2.24% |
| 2025-04-16 | 14.95 | 15.42 | 14.85 | 15.15 | 14.93 | qfq | 9,877,316 | 150,100,074 | 0.93% |
| 2025-04-15 | 15.49 | 15.59 | 14.91 | 15.01 | 14.79 | qfq | 10,796,507 | 163,307,418 | -3.10% |
| 2025-04-14 | 16.47 | 16.47 | 15.02 | 15.49 | 15.27 | qfq | 16,763,879 | 258,551,272 | 3.47% |
| 2025-04-11 | 13.64 | 14.97 | 13.61 | 14.97 | 14.76 | qfq | 2,749,508 | 40,826,962 | 9.99% |
| 2025-04-10 | 13.29 | 13.86 | 13.29 | 13.61 | 13.41 | qfq | 3,578,286 | 48,800,031 | 2.95% |
| 2025-04-09 | 13.00 | 13.22 | 12.15 | 13.22 | 13.03 | qfq | 4,428,539 | 56,263,488 | 0.61% |
| 2025-04-08 | 13.01 | 13.43 | 12.67 | 13.14 | 12.95 | qfq | 3,838,876 | 50,239,856 | 1.08% |
| 2025-04-07 | 13.52 | 13.88 | 13.00 | 13.00 | 12.81 | qfq | 4,827,541 | 63,974,905 | -9.97% |
| 2025-04-03 | 14.22 | 14.55 | 14.13 | 14.44 | 14.23 | qfq | 2,567,999 | 36,830,988 | 0.49% |
| 2025-04-02 | 14.58 | 14.84 | 14.28 | 14.37 | 14.16 | qfq | 3,245,646 | 47,288,992 | -1.44% |
| 2025-04-01 | 14.27 | 14.92 | 14.10 | 14.58 | 14.37 | qfq | 4,509,959 | 65,096,885 | 1.82% |
| 2025-03-31 | 14.04 | 14.50 | 13.91 | 14.32 | 14.11 | qfq | 3,461,352 | 49,101,685 | 1.78% |
| 2025-03-28 | 14.41 | 14.50 | 13.87 | 14.07 | 13.87 | qfq | 2,410,102 | 34,013,753 | -2.36% |
| 2025-03-27 | 14.44 | 14.59 | 14.08 | 14.41 | 14.20 | qfq | 2,263,460 | 32,531,079 | -0.14% |
| 2025-03-26 | 14.27 | 14.65 | 14.18 | 14.43 | 14.22 | qfq | 2,391,764 | 34,615,669 | 1.12% |
| 2025-03-25 | 14.09 | 14.37 | 13.81 | 14.27 | 14.07 | qfq | 4,018,471 | 56,755,404 | 2.07% |
| 2025-03-24 | 14.55 | 14.89 | 13.71 | 13.98 | 13.78 | qfq | 5,950,885 | 84,171,233 | -3.92% |
| 2025-03-21 | 14.31 | 14.65 | 14.10 | 14.55 | 14.34 | qfq | 3,298,455 | 47,448,737 | 1.25% |
| 2025-03-20 | 14.11 | 14.60 | 14.03 | 14.37 | 14.16 | qfq | 3,700,540 | 53,144,590 | 1.91% |
| 2025-03-19 | 14.18 | 14.19 | 13.88 | 14.10 | 13.90 | qfq | 3,111,710 | 43,564,921 | -0.84% |
| 2025-03-18 | 14.36 | 14.44 | 14.15 | 14.22 | 14.02 | qfq | 2,642,319 | 37,710,034 | -0.70% |
| 2025-03-17 | 14.39 | 14.46 | 13.83 | 14.32 | 14.11 | qfq | 4,112,543 | 58,281,513 | 2.43% |
| 2025-03-14 | 14.07 | 14.20 | 13.92 | 13.98 | 13.78 | qfq | 3,189,211 | 44,840,976 | -0.36% |
| 2025-03-13 | 13.88 | 14.09 | 13.65 | 14.03 | 13.83 | qfq | 3,916,592 | 54,181,746 | 1.89% |
| 2025-03-12 | 13.90 | 14.05 | 13.61 | 13.77 | 13.57 | qfq | 3,914,339 | 53,985,666 | 0.15% |
| 2025-03-11 | 13.65 | 13.93 | 13.50 | 13.75 | 13.55 | qfq | 6,729,845 | 92,377,492 | 0.07% |
| 2025-03-10 | 13.04 | 13.80 | 12.99 | 13.74 | 13.54 | qfq | 7,841,307 | 106,416,241 | 5.45% |
| 2025-03-07 | 12.94 | 13.12 | 12.89 | 13.03 | 12.84 | qfq | 6,670,425 | 86,779,406 | 0.62% |
| 2025-03-06 | 12.39 | 13.00 | 12.23 | 12.95 | 12.76 | qfq | 7,714,882 | 98,257,037 | 5.11% |
| 2025-03-05 | 11.93 | 12.46 | 11.63 | 12.32 | 12.14 | qfq | 5,611,291 | 68,076,984 | 3.70% |
| 2025-03-04 | 11.57 | 11.90 | 11.54 | 11.88 | 11.71 | qfq | 2,740,918 | 32,367,803 | 1.89% |
| 2025-03-03 | 11.57 | 11.92 | 11.45 | 11.66 | 11.49 | qfq | 3,132,374 | 36,673,857 | 1.83% |
| 2025-02-28 | 11.65 | 11.72 | 11.45 | 11.45 | 11.29 | qfq | 2,388,171 | 27,668,324 | -1.80% |
| 2025-02-27 | 11.79 | 11.79 | 11.39 | 11.66 | 11.49 | qfq | 2,657,353 | 30,751,230 | -0.51% |
| 2025-02-26 | 11.67 | 11.80 | 11.63 | 11.72 | 11.55 | qfq | 1,865,779 | 21,854,322 | 0.69% |
| 2025-02-25 | 11.63 | 11.80 | 11.61 | 11.64 | 11.47 | qfq | 2,438,990 | 28,508,881 | -0.60% |
| 2025-02-24 | 11.75 | 11.85 | 11.60 | 11.71 | 11.54 | qfq | 2,880,616 | 33,726,008 | -0.34% |
| 2025-02-21 | 11.95 | 11.97 | 11.63 | 11.75 | 11.58 | qfq | 3,256,729 | 38,260,794 | -1.34% |
| 2025-02-20 | 11.84 | 11.91 | 11.67 | 11.91 | 11.74 | qfq | 2,326,168 | 27,408,146 | 1.36% |
| 2025-02-19 | 11.69 | 11.78 | 11.64 | 11.75 | 11.58 | qfq | 2,492,419 | 29,201,047 | 0.60% |
| 2025-02-18 | 12.07 | 12.12 | 11.66 | 11.68 | 11.51 | qfq | 2,984,776 | 35,407,488 | -3.39% |
| 2025-02-17 | 11.93 | 12.11 | 11.75 | 12.09 | 11.92 | qfq | 3,142,464 | 37,689,090 | 1.60% |
| 2025-02-14 | 11.88 | 12.62 | 11.86 | 11.90 | 11.73 | qfq | 5,278,903 | 63,945,618 | 0.85% |
| 2025-02-13 | 12.41 | 12.41 | 11.78 | 11.80 | 11.63 | qfq | 5,102,985 | 61,494,375 | -4.92% |
| 2025-02-12 | 12.41 | 12.55 | 12.33 | 12.41 | 12.23 | qfq | 3,892,576 | 48,354,298 | 0.08% |
| 2025-02-11 | 12.59 | 12.72 | 12.21 | 12.40 | 12.22 | qfq | 4,154,101 | 51,410,328 | -0.80% |
| 2025-02-10 | 12.24 | 12.52 | 12.08 | 12.50 | 12.32 | qfq | 4,182,786 | 51,614,258 | 2.97% |
| 2025-02-07 | 12.34 | 12.37 | 12.04 | 12.14 | 11.97 | qfq | 4,051,316 | 49,519,412 | -1.06% |
| 2025-02-06 | 12.22 | 12.40 | 11.94 | 12.27 | 12.09 | qfq | 4,408,663 | 53,691,890 | 0.49% |
| 2025-02-05 | 12.06 | 12.47 | 12.06 | 12.21 | 12.03 | qfq | 3,989,758 | 49,033,739 | 0.58% |
| 2025-01-27 | 12.62 | 12.62 | 12.14 | 12.14 | 11.97 | qfq | 3,698,106 | 45,753,171 | -1.70% |
| 2025-01-24 | 12.39 | 12.58 | 12.10 | 12.35 | 12.17 | qfq | 5,705,294 | 70,193,621 | -1.44% |
| 2025-01-23 | 12.92 | 13.12 | 12.47 | 12.53 | 12.35 | qfq | 9,717,159 | 123,350,145 | -2.79% |
| 2025-01-22 | 13.51 | 13.61 | 12.89 | 12.89 | 12.70 | qfq | 15,451,887 | 203,018,310 | -8.39% |
| 2025-01-21 | 14.07 | 14.07 | 14.07 | 14.07 | 13.87 | qfq | 3,984,315 | 56,059,312 | 10.01% |
| 2025-01-20 | 12.39 | 12.86 | 12.30 | 12.79 | 12.61 | qfq | 5,488,324 | 69,412,362 | 3.73% |
| 2025-01-17 | 12.12 | 12.68 | 11.81 | 12.33 | 12.15 | qfq | 5,062,495 | 61,953,837 | 1.48% |
| 2025-01-16 | 12.19 | 12.33 | 11.80 | 12.15 | 11.98 | qfq | 3,544,503 | 42,960,302 | -0.41% |
| 2025-01-15 | 11.89 | 12.34 | 11.69 | 12.20 | 12.02 | qfq | 4,736,736 | 57,440,225 | 2.61% |
| 2025-01-14 | 10.96 | 12.02 | 10.96 | 11.89 | 11.72 | qfq | 4,823,113 | 56,177,807 | 7.80% |
| 2025-01-13 | 10.78 | 11.08 | 10.33 | 11.03 | 10.87 | qfq | 4,117,126 | 44,130,886 | 1.38% |
| 2025-01-10 | 11.49 | 11.54 | 10.81 | 10.88 | 10.72 | qfq | 2,940,482 | 32,781,528 | -4.31% |
| 2025-01-09 | 11.55 | 11.55 | 11.20 | 11.37 | 11.21 | qfq | 2,597,799 | 29,660,708 | -1.13% |
| 2025-01-08 | 11.49 | 11.69 | 11.14 | 11.50 | 11.33 | qfq | 2,388,033 | 27,301,084 | 0.17% |
| 2025-01-07 | 11.26 | 11.51 | 11.17 | 11.48 | 11.32 | qfq | 1,881,032 | 21,401,589 | 2.41% |
| 2025-01-06 | 11.45 | 11.51 | 10.68 | 11.21 | 11.05 | qfq | 2,782,639 | 31,087,119 | -2.10% |
| 2025-01-03 | 12.05 | 12.14 | 11.38 | 11.45 | 11.29 | qfq | 3,241,364 | 38,102,441 | -5.06% |
| 2025-01-02 | 11.85 | 12.41 | 11.60 | 12.06 | 11.89 | qfq | 4,515,350 | 55,006,124 | 1.77% |
| 2024-12-31 | 12.42 | 12.89 | 11.85 | 11.85 | 11.68 | qfq | 2,922,051 | 35,297,619 | -4.28% |
| 2024-12-30 | 12.66 | 12.76 | 12.30 | 12.38 | 12.20 | qfq | 2,046,669 | 25,644,532 | -3.21% |
| 2024-12-27 | 12.50 | 13.37 | 12.50 | 12.79 | 12.61 | qfq | 4,454,675 | 57,507,066 | 3.90% |
| 2024-12-26 | 12.68 | 12.78 | 12.22 | 12.31 | 12.13 | qfq | 2,548,001 | 31,896,364 | -2.15% |
| 2024-12-25 | 12.66 | 12.79 | 12.21 | 12.58 | 12.40 | qfq | 2,313,898 | 29,017,860 | -0.87% |
| 2024-12-24 | 12.55 | 12.82 | 12.38 | 12.69 | 12.51 | qfq | 2,262,374 | 28,505,141 | 1.28% |
| 2024-12-23 | 13.25 | 13.40 | 12.50 | 12.53 | 12.35 | qfq | 4,101,411 | 52,375,332 | -5.43% |
| 2024-12-20 | 13.11 | 13.45 | 13.11 | 13.25 | 13.06 | qfq | 2,084,925 | 27,697,297 | 1.15% |
| 2024-12-19 | 13.22 | 13.27 | 12.90 | 13.10 | 12.91 | qfq | 2,289,127 | 29,967,362 | -1.50% |
| 2024-12-18 | 12.78 | 13.69 | 12.60 | 13.30 | 13.11 | qfq | 6,117,106 | 81,210,172 | 4.31% |
| 2024-12-17 | 13.59 | 13.70 | 12.68 | 12.75 | 12.57 | qfq | 4,813,523 | 62,449,410 | -6.11% |
| 2024-12-16 | 13.90 | 13.97 | 13.38 | 13.58 | 13.39 | qfq | 3,854,723 | 52,229,092 | -1.88% |
| 2024-12-13 | 13.85 | 14.09 | 13.78 | 13.84 | 13.64 | qfq | 3,344,358 | 46,598,741 | -0.14% |
| 2024-12-12 | 13.99 | 14.10 | 13.75 | 13.86 | 13.66 | qfq | 3,186,543 | 44,297,102 | -0.86% |
| 2024-12-11 | 14.17 | 14.17 | 13.85 | 13.98 | 13.78 | qfq | 3,594,712 | 50,227,935 | -1.55% |
| 2024-12-10 | 14.37 | 14.63 | 13.90 | 14.20 | 14.00 | qfq | 6,012,091 | 85,482,096 | 1.72% |
| 2024-12-09 | 13.75 | 14.49 | 13.65 | 13.96 | 13.76 | qfq | 6,444,940 | 90,986,455 | 2.95% |
| 2024-12-06 | 13.55 | 14.14 | 13.48 | 13.56 | 13.37 | qfq | 5,691,187 | 78,383,306 | -0.29% |
| 2024-12-05 | 13.30 | 13.68 | 12.93 | 13.60 | 13.40 | qfq | 4,986,698 | 66,713,475 | 4.21% |
| 2024-12-04 | 13.75 | 13.75 | 12.95 | 13.05 | 12.86 | qfq | 5,923,098 | 78,493,397 | -5.16% |
| 2024-12-03 | 13.97 | 14.13 | 13.63 | 13.76 | 13.56 | qfq | 4,242,341 | 58,750,499 | -1.71% |
| 2024-12-02 | 13.66 | 14.06 | 13.58 | 14.00 | 13.80 | qfq | 6,658,432 | 92,148,417 | 1.97% |
| 2024-11-29 | 14.20 | 14.24 | 13.46 | 13.73 | 13.53 | qfq | 10,428,254 | 143,132,244 | -3.31% |
| 2024-11-28 | 13.00 | 14.20 | 12.92 | 14.20 | 14.00 | qfq | 7,617,846 | 105,076,894 | 9.99% |
| 2024-11-27 | 12.92 | 13.13 | 12.34 | 12.91 | 12.72 | qfq | 4,468,331 | 56,576,098 | -1.75% |
| 2024-11-26 | 13.60 | 13.76 | 13.10 | 13.14 | 12.95 | qfq | 5,203,557 | 69,632,016 | -1.72% |
| 2024-11-25 | 12.75 | 13.40 | 12.70 | 13.37 | 13.18 | qfq | 6,829,525 | 89,572,029 | 4.05% |
| 2024-11-22 | 12.76 | 13.43 | 12.61 | 12.85 | 12.67 | qfq | 7,681,480 | 100,492,015 | 0.94% |
| 2024-11-21 | 12.60 | 13.03 | 12.56 | 12.73 | 12.55 | qfq | 5,740,380 | 73,197,286 | 1.27% |
| 2024-11-20 | 11.93 | 12.72 | 11.93 | 12.57 | 12.39 | qfq | 7,188,080 | 89,260,384 | 5.63% |
| 2024-11-19 | 11.74 | 11.97 | 11.42 | 11.90 | 11.73 | qfq | 7,467,083 | 87,634,546 | 0.85% |
| 2024-11-18 | 12.83 | 12.85 | 11.69 | 11.80 | 11.63 | qfq | 10,474,946 | 125,716,157 | -7.96% |
| 2024-11-15 | 13.30 | 13.54 | 12.63 | 12.82 | 12.64 | qfq | 17,780,230 | 231,591,735 | -4.47% |
| 2024-11-14 | 12.30 | 13.42 | 12.24 | 13.42 | 13.23 | qfq | 14,550,605 | 191,355,875 | 10.00% |
| 2024-11-13 | 12.13 | 12.34 | 11.86 | 12.20 | 12.02 | qfq | 5,049,985 | 61,199,601 | 0.58% |
| 2024-11-12 | 12.23 | 12.33 | 11.98 | 12.13 | 11.96 | qfq | 5,048,742 | 61,267,244 | -0.74% |
| 2024-11-11 | 12.10 | 12.30 | 11.69 | 12.22 | 12.04 | qfq | 7,695,255 | 91,990,518 | 0.08% |
| 2024-11-08 | 12.43 | 12.57 | 12.06 | 12.21 | 12.03 | qfq | 6,774,847 | 83,124,383 | -1.53% |
| 2024-11-07 | 12.41 | 12.55 | 12.23 | 12.40 | 12.22 | qfq | 5,008,209 | 61,947,757 | -0.08% |
| 2024-11-06 | 12.31 | 12.98 | 12.00 | 12.41 | 12.23 | qfq | 9,118,686 | 112,781,026 | 0.32% |
| 2024-11-05 | 12.12 | 12.75 | 11.94 | 12.37 | 12.08 | qfq | 8,110,440 | 100,061,907 | 3.00% |
| 2024-11-04 | 12.22 | 12.30 | 11.66 | 12.01 | 11.73 | qfq | 8,544,947 | 101,335,077 | -2.75% |
| 2024-11-01 | 11.91 | 12.80 | 11.84 | 12.35 | 12.06 | qfq | 14,584,879 | 180,501,939 | 3.69% |
| 2024-10-31 | 11.73 | 12.10 | 11.50 | 11.91 | 11.63 | qfq | 9,110,787 | 107,655,904 | 3.03% |
| 2024-10-30 | 11.64 | 12.36 | 11.38 | 11.56 | 11.29 | qfq | 11,392,313 | 134,400,175 | 0.26% |
| 2024-10-29 | 12.18 | 12.48 | 11.35 | 11.53 | 11.26 | qfq | 17,273,423 | 202,869,358 | -4.79% |
| 2024-10-28 | 11.44 | 12.11 | 11.37 | 12.11 | 11.82 | qfq | 12,095,765 | 143,693,996 | 9.99% |
| 2024-10-25 | 10.13 | 11.01 | 10.13 | 11.01 | 10.75 | qfq | 2,940,746 | 31,942,792 | 9.99% |
| 2024-10-24 | 9.86 | 10.10 | 9.82 | 10.01 | 9.77 | qfq | 3,193,167 | 31,868,105 | 1.01% |
| 2024-10-23 | 9.90 | 10.09 | 9.81 | 9.91 | 9.67 | qfq | 3,635,944 | 36,141,493 | 0.20% |
| 2024-10-22 | 9.66 | 10.06 | 9.50 | 9.89 | 9.66 | qfq | 5,143,165 | 50,497,651 | 2.91% |
| 2024-10-21 | 9.30 | 10.10 | 9.30 | 9.61 | 9.38 | qfq | 6,077,018 | 58,795,995 | 4.34% |
| 2024-10-18 | 9.10 | 9.31 | 8.93 | 9.21 | 8.99 | qfq | 3,304,303 | 30,309,402 | 1.88% |
| 2024-10-17 | 9.26 | 9.34 | 9.03 | 9.04 | 8.83 | qfq | 2,074,911 | 19,010,117 | -1.74% |
| 2024-10-16 | 8.89 | 9.23 | 8.72 | 9.20 | 8.98 | qfq | 2,924,638 | 26,664,177 | 2.45% |
| 2024-10-15 | 9.12 | 9.21 | 8.97 | 8.98 | 8.77 | qfq | 2,766,246 | 25,138,942 | -1.32% |
| 2024-10-14 | 9.02 | 9.22 | 8.92 | 9.10 | 8.88 | qfq | 3,920,400 | 35,709,803 | 1.00% |
| 2024-10-11 | 9.22 | 9.31 | 8.87 | 9.01 | 8.80 | qfq | 3,825,224 | 34,650,106 | -2.28% |
| 2024-10-10 | 9.26 | 9.45 | 8.85 | 9.22 | 9.00 | qfq | 4,378,477 | 40,344,331 | 1.43% |
| 2024-10-09 | 9.66 | 9.85 | 9.09 | 9.09 | 8.87 | qfq | 6,946,308 | 65,325,374 | -10.00% |
| 2024-10-08 | 10.54 | 10.55 | 9.55 | 10.10 | 9.86 | qfq | 9,559,400 | 95,883,753 | 5.32% |
| 2024-09-30 | 9.29 | 9.73 | 9.03 | 9.59 | 9.36 | qfq | 7,646,649 | 72,112,038 | 7.87% |
| 2024-09-27 | 8.71 | 9.07 | 8.58 | 8.89 | 8.68 | qfq | 4,033,844 | 35,513,735 | 3.98% |
| 2024-09-26 | 8.39 | 8.55 | 8.30 | 8.55 | 8.35 | qfq | 3,119,688 | 26,444,495 | 1.91% |
| 2024-09-25 | 8.31 | 8.49 | 8.31 | 8.39 | 8.19 | qfq | 3,276,821 | 27,562,286 | 1.21% |
| 2024-09-24 | 8.13 | 8.30 | 8.09 | 8.29 | 8.09 | qfq | 2,534,169 | 20,861,062 | 2.47% |
| 2024-09-23 | 8.15 | 8.21 | 8.01 | 8.09 | 7.90 | qfq | 1,916,580 | 15,544,800 | -1.22% |
| 2024-09-20 | 8.28 | 8.30 | 8.12 | 8.19 | 8.00 | qfq | 1,739,490 | 14,228,885 | -1.09% |
| 2024-09-19 | 7.97 | 8.34 | 7.96 | 8.28 | 8.08 | qfq | 3,254,216 | 26,694,287 | 3.63% |
| 2024-09-18 | 7.98 | 8.10 | 7.78 | 7.99 | 7.80 | qfq | 1,934,329 | 15,312,308 | -0.50% |
| 2024-09-13 | 8.21 | 8.21 | 8.01 | 8.03 | 7.84 | qfq | 1,561,800 | 12,639,091 | -2.07% |
| 2024-09-12 | 8.29 | 8.31 | 8.17 | 8.20 | 8.01 | qfq | 1,847,100 | 15,224,666 | 0.00% |
| 2024-09-11 | 8.25 | 8.29 | 8.17 | 8.20 | 8.01 | qfq | 1,634,738 | 13,474,208 | -0.61% |
| 2024-09-10 | 8.15 | 8.28 | 8.10 | 8.25 | 8.05 | qfq | 1,758,935 | 14,397,930 | 1.23% |
| 2024-09-09 | 8.12 | 8.28 | 8.00 | 8.15 | 7.96 | qfq | 2,372,643 | 19,309,529 | -1.09% |
| 2024-09-06 | 8.30 | 8.36 | 8.20 | 8.24 | 8.04 | qfq | 2,656,130 | 21,995,422 | -0.36% |
| 2024-09-05 | 8.23 | 8.34 | 8.23 | 8.27 | 8.07 | qfq | 1,812,938 | 15,010,170 | 0.24% |
| 2024-09-04 | 8.31 | 8.39 | 8.23 | 8.25 | 8.05 | qfq | 2,375,130 | 19,718,824 | -0.36% |
| 2024-09-03 | 8.18 | 8.41 | 8.18 | 8.28 | 8.08 | qfq | 3,384,096 | 28,093,770 | 0.61% |
| 2024-09-02 | 8.20 | 8.48 | 8.20 | 8.23 | 8.03 | qfq | 4,882,125 | 40,705,517 | -0.96% |
| 2024-08-30 | 8.21 | 8.40 | 8.15 | 8.31 | 8.11 | qfq | 8,617,237 | 71,407,268 | 0.24% |
| 2024-08-29 | 8.51 | 8.68 | 8.15 | 8.29 | 8.09 | qfq | 13,965,820 | 118,864,520 | 5.07% |
| 2024-08-28 | 7.79 | 7.97 | 7.72 | 7.89 | 7.70 | qfq | 1,311,007 | 10,328,441 | 1.15% |
| 2024-08-27 | 7.88 | 7.96 | 7.71 | 7.80 | 7.62 | qfq | 993,000 | 7,758,169 | -1.14% |
| 2024-08-26 | 7.67 | 7.97 | 7.66 | 7.89 | 7.70 | qfq | 1,475,045 | 11,592,442 | 2.73% |
| 2024-08-23 | 7.78 | 7.82 | 7.56 | 7.68 | 7.50 | qfq | 1,552,003 | 11,881,423 | -1.29% |
| 2024-08-22 | 7.94 | 7.98 | 7.78 | 7.78 | 7.60 | qfq | 847,650 | 6,659,865 | -1.89% |
| 2024-08-21 | 7.89 | 7.97 | 7.86 | 7.93 | 7.74 | qfq | 730,015 | 5,785,298 | 0.51% |
| 2024-08-20 | 7.99 | 8.09 | 7.85 | 7.89 | 7.70 | qfq | 1,564,700 | 12,470,292 | -1.62% |
| 2024-08-19 | 7.96 | 8.13 | 7.96 | 8.02 | 7.83 | qfq | 1,032,769 | 8,300,046 | -0.25% |
| 2024-08-16 | 8.06 | 8.14 | 8.01 | 8.04 | 7.85 | qfq | 935,599 | 7,536,153 | -0.25% |
| 2024-08-15 | 8.03 | 8.19 | 7.91 | 8.06 | 7.87 | qfq | 1,408,000 | 11,382,488 | -0.25% |
| 2024-08-14 | 8.10 | 8.16 | 8.04 | 8.08 | 7.89 | qfq | 750,578 | 6,068,234 | -0.12% |
| 2024-08-13 | 8.03 | 8.09 | 7.91 | 8.09 | 7.90 | qfq | 1,248,374 | 9,989,739 | 0.75% |
| 2024-08-12 | 8.06 | 8.14 | 7.99 | 8.03 | 7.84 | qfq | 1,290,469 | 10,378,095 | -0.37% |
| 2024-08-09 | 8.18 | 8.29 | 8.06 | 8.06 | 7.87 | qfq | 869,663 | 7,082,336 | -1.23% |
| 2024-08-08 | 8.19 | 8.22 | 8.05 | 8.16 | 7.97 | qfq | 1,019,969 | 8,306,940 | -0.73% |
| 2024-08-07 | 8.22 | 8.23 | 8.06 | 8.22 | 8.03 | qfq | 1,392,600 | 11,362,406 | 1.11% |
| 2024-08-06 | 7.95 | 8.15 | 7.95 | 8.13 | 7.94 | qfq | 1,439,300 | 11,622,082 | 2.78% |
| 2024-08-05 | 8.15 | 8.27 | 7.91 | 7.91 | 7.72 | qfq | 2,147,416 | 17,363,731 | -3.77% |
| 2024-08-02 | 8.24 | 8.37 | 8.16 | 8.22 | 8.03 | qfq | 2,046,200 | 16,931,655 | -0.60% |
| 2024-08-01 | 8.14 | 8.35 | 8.14 | 8.27 | 8.07 | qfq | 2,389,469 | 19,719,517 | 1.47% |
| 2024-07-31 | 7.86 | 8.20 | 7.81 | 8.15 | 7.96 | qfq | 2,515,932 | 20,211,199 | 4.22% |
| 2024-07-30 | 7.76 | 7.88 | 7.70 | 7.82 | 7.63 | qfq | 1,339,590 | 10,471,215 | 0.64% |
| 2024-07-29 | 7.73 | 7.86 | 7.61 | 7.77 | 7.59 | qfq | 1,851,038 | 14,351,373 | 1.04% |
| 2024-07-26 | 7.57 | 7.72 | 7.57 | 7.69 | 7.51 | qfq | 1,629,860 | 12,509,237 | 2.26% |
| 2024-07-25 | 7.44 | 7.60 | 7.35 | 7.52 | 7.34 | qfq | 1,603,014 | 12,008,101 | 0.94% |
| 2024-07-24 | 7.56 | 7.64 | 7.41 | 7.45 | 7.27 | qfq | 2,270,234 | 17,047,013 | -1.06% |
| 2024-07-23 | 7.78 | 7.81 | 7.52 | 7.53 | 7.35 | qfq | 1,726,095 | 13,251,912 | -3.09% |
| 2024-07-22 | 7.83 | 7.84 | 7.68 | 7.77 | 7.59 | qfq | 1,856,292 | 14,379,670 | -3.48% |
| 2024-07-19 | 7.94 | 8.15 | 7.86 | 8.05 | 7.62 | qfq | 1,947,918 | 15,577,721 | 1.90% |
| 2024-07-18 | 7.95 | 7.95 | 7.59 | 7.90 | 7.48 | qfq | 1,449,729 | 11,287,630 | 0.13% |
| 2024-07-17 | 8.21 | 8.24 | 7.88 | 7.89 | 7.47 | qfq | 2,283,530 | 18,156,883 | -3.55% |
| 2024-07-16 | 8.14 | 8.27 | 8.06 | 8.18 | 7.74 | qfq | 1,543,300 | 12,565,959 | -0.24% |
| 2024-07-15 | 8.47 | 8.47 | 8.15 | 8.20 | 7.76 | qfq | 1,646,300 | 13,535,824 | -2.96% |
| 2024-07-12 | 8.51 | 8.59 | 8.37 | 8.45 | 8.00 | qfq | 1,146,200 | 9,720,111 | 0.00% |
| 2024-07-11 | 8.31 | 8.46 | 8.21 | 8.45 | 8.00 | qfq | 1,989,373 | 16,631,558 | 3.05% |
| 2024-07-10 | 8.33 | 8.35 | 8.08 | 8.20 | 7.76 | qfq | 2,208,587 | 18,056,609 | -1.80% |
| 2024-07-09 | 8.31 | 8.44 | 8.07 | 8.35 | 7.90 | qfq | 2,345,907 | 19,377,312 | -0.36% |
| 2024-07-08 | 8.67 | 8.78 | 8.30 | 8.38 | 7.93 | qfq | 1,573,972 | 13,339,582 | -3.46% |
| 2024-07-05 | 8.49 | 8.71 | 8.39 | 8.68 | 8.22 | qfq | 1,050,416 | 8,992,649 | 2.12% |
| 2024-07-04 | 8.88 | 8.90 | 8.50 | 8.50 | 8.05 | qfq | 1,388,900 | 12,016,778 | -4.39% |
| 2024-07-03 | 9.01 | 9.03 | 8.83 | 8.89 | 8.41 | qfq | 1,152,604 | 10,267,706 | -1.33% |
| 2024-07-02 | 8.86 | 9.08 | 8.82 | 9.01 | 8.53 | qfq | 1,599,969 | 14,374,870 | 1.46% |
| 2024-07-01 | 8.81 | 8.95 | 8.73 | 8.88 | 8.41 | qfq | 1,075,539 | 9,504,286 | 0.00% |
| 2024-06-28 | 8.80 | 8.93 | 8.60 | 8.88 | 8.41 | qfq | 1,501,928 | 13,276,856 | 0.68% |
| 2024-06-27 | 8.86 | 8.94 | 8.69 | 8.82 | 8.35 | qfq | 1,691,082 | 14,902,252 | -0.34% |
| 2024-06-26 | 8.65 | 8.86 | 8.48 | 8.85 | 8.38 | qfq | 1,849,214 | 16,038,515 | 1.49% |
| 2024-06-25 | 8.55 | 8.72 | 8.38 | 8.72 | 8.25 | qfq | 2,223,391 | 18,992,664 | 1.99% |
| 2024-06-24 | 8.72 | 8.72 | 8.28 | 8.55 | 8.09 | qfq | 2,249,030 | 19,040,913 | -2.51% |
| 2024-06-21 | 8.75 | 8.84 | 8.58 | 8.77 | 8.30 | qfq | 1,636,200 | 14,316,381 | 0.34% |
| 2024-06-20 | 9.05 | 9.07 | 8.69 | 8.74 | 8.27 | qfq | 2,343,500 | 20,697,487 | -3.21% |
| 2024-06-19 | 9.16 | 9.20 | 8.98 | 9.03 | 8.55 | qfq | 1,603,232 | 14,522,234 | 0.00% |
| 2024-06-18 | 8.96 | 9.10 | 8.88 | 9.03 | 8.55 | qfq | 1,984,526 | 17,943,100 | 1.23% |
| 2024-06-17 | 9.12 | 9.21 | 8.89 | 8.92 | 8.44 | qfq | 2,983,325 | 26,802,108 | -3.15% |
| 2024-06-14 | 9.24 | 9.26 | 9.06 | 9.21 | 8.72 | qfq | 1,884,888 | 17,308,867 | -0.32% |
| 2024-06-13 | 9.33 | 9.45 | 9.15 | 9.24 | 8.75 | qfq | 4,441,299 | 41,142,334 | -0.43% |
| 2024-06-12 | 9.01 | 9.35 | 8.97 | 9.28 | 8.78 | qfq | 3,352,536 | 30,988,330 | 3.00% |
| 2024-06-11 | 9.17 | 9.17 | 8.79 | 9.01 | 8.53 | qfq | 2,597,296 | 23,274,815 | -1.74% |
| 2024-06-07 | 8.99 | 9.30 | 8.95 | 9.17 | 8.68 | qfq | 3,597,475 | 32,876,049 | 2.92% |
| 2024-06-06 | 9.30 | 9.48 | 8.75 | 8.91 | 8.43 | qfq | 3,693,659 | 33,153,253 | -3.68% |
| 2024-06-05 | 9.53 | 9.54 | 9.18 | 9.25 | 8.76 | qfq | 3,219,376 | 29,946,260 | -2.53% |
| 2024-06-04 | 9.90 | 9.91 | 9.34 | 9.49 | 8.98 | qfq | 4,062,320 | 38,710,968 | -3.26% |
| 2024-06-03 | 10.24 | 10.28 | 9.58 | 9.81 | 9.29 | qfq | 5,671,928 | 55,861,089 | -3.35% |
| 2024-05-31 | 10.45 | 10.69 | 10.12 | 10.15 | 9.61 | qfq | 6,125,942 | 63,604,102 | -3.15% |
| 2024-05-30 | 11.26 | 11.35 | 10.32 | 10.48 | 9.92 | qfq | 11,270,722 | 121,132,333 | -8.55% |
| 2024-05-29 | 11.55 | 11.75 | 11.28 | 11.46 | 10.85 | qfq | 5,270,979 | 60,664,654 | -2.05% |
| 2024-05-28 | 11.50 | 11.70 | 11.35 | 11.70 | 11.07 | qfq | 9,346,999 | 108,236,023 | 2.81% |
| 2024-05-27 | 11.01 | 11.38 | 10.72 | 11.38 | 10.77 | qfq | 4,393,049 | 49,067,671 | 2.25% |
| 2024-05-24 | 11.52 | 11.52 | 11.08 | 11.13 | 10.53 | qfq | 6,006,280 | 67,673,372 | -4.13% |
| 2024-05-23 | 11.41 | 11.70 | 11.21 | 11.61 | 10.99 | qfq | 8,106,453 | 93,249,351 | 1.13% |
| 2024-05-22 | 11.31 | 12.00 | 11.28 | 11.48 | 10.87 | qfq | 10,629,348 | 123,183,056 | -1.37% |
| 2024-05-21 | 11.42 | 11.71 | 10.89 | 11.64 | 11.02 | qfq | 11,127,512 | 127,068,534 | -0.60% |
| 2024-05-20 | 11.75 | 12.83 | 11.11 | 11.71 | 11.08 | qfq | 21,265,614 | 254,729,763 | -0.26% |
| 2024-05-17 | 10.53 | 11.74 | 10.21 | 11.74 | 11.11 | qfq | 14,203,838 | 157,489,278 | 10.03% |
| 2024-05-16 | 10.52 | 10.88 | 10.36 | 10.67 | 10.10 | qfq | 7,428,864 | 78,901,834 | 0.66% |
| 2024-05-15 | 10.50 | 10.92 | 10.15 | 10.60 | 10.03 | qfq | 9,084,023 | 95,441,284 | -1.94% |
| 2024-05-14 | 11.00 | 11.15 | 10.48 | 10.81 | 10.23 | qfq | 12,716,244 | 136,668,829 | 2.27% |
| 2024-05-13 | 11.48 | 11.58 | 10.45 | 10.57 | 10.00 | qfq | 18,636,524 | 202,306,059 | -6.38% |
| 2024-05-10 | 10.01 | 11.29 | 9.82 | 11.29 | 10.69 | qfq | 17,161,181 | 185,070,486 | 10.04% |
| 2024-05-09 | 9.57 | 10.69 | 9.57 | 10.26 | 9.71 | qfq | 13,585,933 | 140,031,334 | 5.56% |
| 2024-05-08 | 10.40 | 10.40 | 9.56 | 9.72 | 9.20 | qfq | 6,907,944 | 67,711,166 | -1.82% |
| 2024-05-07 | 9.49 | 9.90 | 9.41 | 9.90 | 9.37 | qfq | 4,863,607 | 46,930,027 | 5.21% |
| 2024-05-06 | 9.26 | 9.49 | 9.17 | 9.41 | 8.91 | qfq | 2,806,213 | 26,185,811 | 3.41% |
| 2024-04-30 | 9.30 | 9.30 | 8.90 | 9.10 | 8.61 | qfq | 3,247,653 | 29,455,765 | -1.09% |
| 2024-04-29 | 8.68 | 9.21 | 8.67 | 9.20 | 8.71 | qfq | 4,020,685 | 36,306,782 | 5.02% |
| 2024-04-26 | 8.77 | 8.86 | 8.59 | 8.76 | 8.29 | qfq | 2,749,112 | 24,042,918 | -0.23% |
| 2024-04-25 | 8.80 | 9.00 | 8.77 | 8.78 | 8.31 | qfq | 2,335,044 | 20,706,713 | -0.68% |
| 2024-04-24 | 8.55 | 8.88 | 8.55 | 8.84 | 8.37 | qfq | 3,159,844 | 27,716,993 | 3.88% |
| 2024-04-23 | 8.32 | 8.63 | 8.26 | 8.51 | 8.05 | qfq | 2,622,507 | 22,295,679 | 2.65% |
| 2024-04-22 | 8.50 | 8.58 | 8.06 | 8.29 | 7.85 | qfq | 2,582,165 | 21,402,247 | -2.70% |
| 2024-04-19 | 8.65 | 8.75 | 8.30 | 8.52 | 8.06 | qfq | 2,349,742 | 20,102,150 | -1.50% |
| 2024-04-18 | 8.82 | 8.95 | 8.53 | 8.65 | 8.19 | qfq | 3,020,972 | 26,383,453 | -1.93% |
| 2024-04-17 | 8.07 | 8.88 | 8.06 | 8.82 | 8.35 | qfq | 4,572,303 | 39,282,875 | 9.29% |
| 2024-04-16 | 8.81 | 8.88 | 8.07 | 8.07 | 7.64 | qfq | 4,477,180 | 36,587,660 | -10.03% |
| 2024-04-15 | 9.42 | 9.48 | 8.78 | 8.97 | 8.49 | qfq | 7,733,129 | 70,156,920 | -8.00% |
| 2024-04-12 | 9.99 | 10.09 | 9.65 | 9.75 | 9.23 | qfq | 9,533,908 | 93,452,810 | -3.47% |
| 2024-04-11 | 9.60 | 10.70 | 9.48 | 10.10 | 9.56 | qfq | 10,915,547 | 110,931,846 | 3.80% |
| 2024-04-10 | 9.71 | 9.76 | 9.58 | 9.73 | 9.21 | qfq | 3,832,225 | 37,127,442 | -0.21% |
| 2024-04-09 | 9.39 | 9.75 | 9.31 | 9.75 | 9.23 | qfq | 2,047,963 | 19,726,551 | 3.28% |
| 2024-04-08 | 9.86 | 9.95 | 9.41 | 9.44 | 8.94 | qfq | 2,987,412 | 28,780,012 | -5.13% |
| 2024-04-03 | 10.01 | 10.08 | 9.77 | 9.95 | 9.42 | qfq | 2,542,541 | 25,129,911 | -0.60% |
| 2024-04-02 | 9.78 | 10.06 | 9.74 | 10.01 | 9.47 | qfq | 3,590,595 | 35,618,053 | 2.35% |
| 2024-04-01 | 9.61 | 9.82 | 9.54 | 9.78 | 9.26 | qfq | 2,073,376 | 20,112,608 | 2.84% |
| 2024-03-29 | 9.34 | 9.54 | 9.28 | 9.51 | 9.00 | qfq | 2,094,934 | 19,778,737 | 1.93% |
| 2024-03-28 | 9.14 | 9.43 | 8.81 | 9.33 | 8.83 | qfq | 2,322,549 | 21,500,752 | 3.78% |
| 2024-03-27 | 9.32 | 9.39 | 8.96 | 8.99 | 8.51 | qfq | 2,164,301 | 19,774,548 | -4.06% |
| 2024-03-26 | 9.16 | 9.37 | 9.05 | 9.37 | 8.87 | qfq | 2,801,464 | 25,795,919 | 2.63% |
| 2024-03-25 | 9.61 | 9.62 | 9.10 | 9.13 | 8.64 | qfq | 3,609,300 | 33,688,570 | -4.99% |
| 2024-03-22 | 9.80 | 9.86 | 9.48 | 9.61 | 9.10 | qfq | 2,244,693 | 21,644,832 | -1.74% |
| 2024-03-21 | 9.82 | 9.96 | 9.60 | 9.78 | 9.26 | qfq | 3,013,021 | 29,389,056 | -0.10% |
| 2024-03-20 | 9.75 | 9.87 | 9.70 | 9.79 | 9.27 | qfq | 2,518,392 | 24,656,226 | -0.10% |
| 2024-03-19 | 9.82 | 9.89 | 9.72 | 9.80 | 9.28 | qfq | 1,876,660 | 18,370,893 | -0.20% |
| 2024-03-18 | 9.56 | 9.99 | 9.51 | 9.82 | 9.29 | qfq | 3,660,617 | 35,733,131 | 3.26% |
| 2024-03-15 | 9.24 | 9.51 | 9.20 | 9.51 | 9.00 | qfq | 1,984,543 | 18,636,074 | 2.48% |
| 2024-03-14 | 9.36 | 9.48 | 9.09 | 9.28 | 8.78 | qfq | 2,074,785 | 19,331,192 | -0.54% |
| 2024-03-13 | 9.38 | 9.44 | 9.25 | 9.33 | 8.83 | qfq | 1,549,379 | 14,457,229 | 0.00% |
| 2024-03-12 | 9.37 | 9.37 | 9.03 | 9.33 | 8.83 | qfq | 2,248,104 | 20,715,607 | 0.86% |
| 2024-03-11 | 9.02 | 9.30 | 8.93 | 9.25 | 8.76 | qfq | 2,311,037 | 21,099,962 | 3.35% |
| 2024-03-08 | 8.93 | 9.00 | 8.78 | 8.95 | 8.47 | qfq | 1,304,800 | 11,614,101 | 0.90% |
| 2024-03-07 | 8.95 | 9.10 | 8.77 | 8.87 | 8.40 | qfq | 2,162,551 | 19,345,942 | -0.89% |
| 2024-03-06 | 8.64 | 9.04 | 8.62 | 8.95 | 8.47 | qfq | 3,015,889 | 26,804,168 | 2.64% |
| 2024-03-05 | 9.03 | 9.07 | 8.60 | 8.72 | 8.25 | qfq | 4,833,308 | 42,253,360 | -4.80% |
| 2024-03-04 | 9.26 | 9.35 | 8.87 | 9.16 | 8.67 | qfq | 2,429,558 | 22,061,286 | -1.51% |
| 2024-03-01 | 8.92 | 9.37 | 8.92 | 9.30 | 8.80 | qfq | 2,909,407 | 26,621,458 | 4.26% |
| 2024-02-29 | 8.37 | 9.04 | 8.33 | 8.92 | 8.44 | qfq | 3,432,378 | 30,253,905 | 3.24% |
| 2024-02-28 | 9.75 | 9.86 | 8.64 | 8.64 | 8.18 | qfq | 6,089,177 | 55,576,495 | -10.00% |
| 2024-02-27 | 9.25 | 9.68 | 9.18 | 9.60 | 9.09 | qfq | 2,471,836 | 23,299,172 | 3.90% |
| 2024-02-26 | 9.29 | 9.58 | 9.09 | 9.24 | 8.75 | qfq | 3,595,032 | 33,500,775 | 0.98% |
| 2024-02-23 | 8.76 | 9.30 | 8.67 | 9.15 | 8.66 | qfq | 3,965,683 | 35,560,386 | 5.41% |
| 2024-02-22 | 8.20 | 8.69 | 8.18 | 8.68 | 8.22 | qfq | 2,792,170 | 23,688,292 | 4.83% |
| 2024-02-21 | 8.02 | 8.56 | 7.90 | 8.28 | 7.84 | qfq | 3,234,621 | 26,866,755 | 3.37% |
| 2024-02-20 | 7.88 | 8.23 | 7.77 | 8.01 | 7.58 | qfq | 3,288,004 | 26,083,577 | 1.01% |
| 2024-02-19 | 7.40 | 7.93 | 7.30 | 7.93 | 7.51 | qfq | 5,160,963 | 39,702,924 | 8.93% |
| 2024-02-08 | 6.58 | 7.29 | 6.26 | 7.28 | 6.89 | qfq | 7,377,070 | 50,600,010 | 9.80% |
| 2024-02-07 | 7.15 | 7.25 | 6.51 | 6.63 | 6.28 | qfq | 8,993,198 | 60,756,317 | -8.30% |
| 2024-02-06 | 7.09 | 7.59 | 7.09 | 7.23 | 6.84 | qfq | 7,531,379 | 54,129,229 | -8.25% |
| 2024-02-05 | 8.62 | 8.63 | 7.88 | 7.88 | 7.46 | qfq | 3,152,410 | 25,039,890 | -9.94% |
| 2024-02-02 | 9.30 | 9.64 | 8.37 | 8.75 | 8.28 | qfq | 4,045,227 | 35,836,578 | -5.91% |
| 2024-02-01 | 9.55 | 9.55 | 8.99 | 9.30 | 8.80 | qfq | 3,807,817 | 35,285,643 | -2.72% |
| 2024-01-31 | 10.17 | 10.20 | 9.48 | 9.56 | 9.05 | qfq | 2,674,159 | 26,068,551 | -5.72% |
| 2024-01-30 | 10.77 | 10.77 | 10.10 | 10.14 | 9.60 | qfq | 1,927,395 | 19,923,693 | -4.70% |
| 2024-01-29 | 11.05 | 11.22 | 10.57 | 10.64 | 10.07 | qfq | 2,514,398 | 26,980,016 | -3.62% |
| 2024-01-26 | 10.90 | 11.26 | 10.87 | 11.04 | 10.45 | qfq | 2,164,100 | 24,006,859 | 1.66% |
| 2024-01-25 | 10.36 | 10.93 | 10.35 | 10.86 | 10.28 | qfq | 2,955,539 | 31,489,726 | 4.83% |
| 2024-01-24 | 10.45 | 10.67 | 9.89 | 10.36 | 9.81 | qfq | 3,369,378 | 34,445,794 | -0.86% |
| 2024-01-23 | 10.45 | 10.54 | 10.03 | 10.45 | 9.89 | qfq | 3,896,837 | 40,046,993 | 0.19% |
| 2024-01-22 | 11.59 | 11.59 | 10.34 | 10.43 | 9.87 | qfq | 3,996,697 | 43,495,599 | -9.23% |
| 2024-01-19 | 11.73 | 11.79 | 11.40 | 11.49 | 10.88 | qfq | 1,932,220 | 22,360,858 | -1.79% |
| 2024-01-18 | 11.93 | 11.93 | 11.38 | 11.70 | 11.07 | qfq | 2,772,665 | 32,218,792 | -1.93% |
| 2024-01-17 | 12.22 | 12.33 | 11.92 | 11.93 | 11.29 | qfq | 2,229,601 | 26,883,162 | -2.29% |
| 2024-01-16 | 12.20 | 12.46 | 12.00 | 12.21 | 11.56 | qfq | 1,959,660 | 23,776,874 | -0.08% |
| 2024-01-15 | 12.43 | 12.43 | 12.15 | 12.22 | 11.57 | qfq | 1,480,715 | 18,144,283 | -0.24% |
| 2024-01-12 | 12.20 | 12.48 | 12.17 | 12.25 | 11.59 | qfq | 1,621,658 | 19,975,395 | 0.00% |
| 2024-01-11 | 12.24 | 12.30 | 12.13 | 12.25 | 11.59 | qfq | 1,614,035 | 19,720,384 | 0.16% |
| 2024-01-10 | 12.33 | 12.52 | 12.09 | 12.23 | 11.58 | qfq | 1,993,527 | 24,526,458 | -0.65% |
| 2024-01-09 | 12.38 | 12.54 | 12.21 | 12.31 | 11.65 | qfq | 1,787,068 | 22,108,076 | 0.74% |
| 2024-01-08 | 12.35 | 12.48 | 12.21 | 12.22 | 11.57 | qfq | 1,852,300 | 22,777,661 | -1.29% |
| 2024-01-05 | 12.65 | 12.84 | 12.31 | 12.38 | 11.72 | qfq | 2,469,080 | 30,926,691 | -2.21% |
| 2024-01-04 | 12.71 | 12.74 | 12.51 | 12.66 | 11.98 | qfq | 2,383,625 | 30,110,705 | -0.55% |
| 2024-01-03 | 12.94 | 12.95 | 12.65 | 12.73 | 12.05 | qfq | 2,809,831 | 35,957,977 | -1.93% |
| 2024-01-02 | 12.81 | 13.03 | 12.70 | 12.98 | 12.29 | qfq | 4,333,722 | 55,824,848 | 1.33% |
| 2023-12-29 | 12.73 | 12.93 | 12.60 | 12.81 | 12.12 | qfq | 3,012,592 | 38,546,891 | -0.08% |
| 2023-12-28 | 12.43 | 12.92 | 12.29 | 12.82 | 12.13 | qfq | 3,310,618 | 41,941,557 | 2.89% |
| 2023-12-27 | 12.23 | 12.48 | 12.20 | 12.46 | 11.79 | qfq | 1,370,934 | 16,938,569 | 1.80% |
| 2023-12-26 | 12.35 | 12.39 | 12.20 | 12.24 | 11.59 | qfq | 2,259,447 | 27,735,533 | -1.21% |
| 2023-12-25 | 12.55 | 12.61 | 12.33 | 12.39 | 11.73 | qfq | 2,677,323 | 33,236,422 | -1.67% |
| 2023-12-22 | 12.82 | 12.82 | 12.53 | 12.60 | 11.93 | qfq | 2,125,572 | 26,803,057 | -1.49% |
| 2023-12-21 | 12.62 | 12.84 | 12.36 | 12.79 | 12.11 | qfq | 2,328,553 | 29,475,668 | 1.59% |
| 2023-12-20 | 12.64 | 12.78 | 12.58 | 12.59 | 11.92 | qfq | 1,355,108 | 17,173,369 | -0.40% |
| 2023-12-19 | 12.60 | 12.68 | 12.44 | 12.64 | 11.96 | qfq | 1,492,610 | 18,744,052 | 0.32% |
| 2023-12-18 | 12.70 | 12.88 | 12.55 | 12.60 | 11.93 | qfq | 3,070,295 | 38,977,330 | -0.24% |
| 2023-12-15 | 12.88 | 12.97 | 12.55 | 12.63 | 11.95 | qfq | 2,487,064 | 31,505,234 | -1.94% |
| 2023-12-14 | 12.74 | 13.02 | 12.72 | 12.88 | 12.19 | qfq | 3,295,828 | 42,481,401 | 1.18% |
| 2023-12-13 | 12.90 | 12.91 | 12.70 | 12.73 | 12.05 | qfq | 2,872,845 | 36,714,456 | -1.85% |
| 2023-12-12 | 12.79 | 13.03 | 12.74 | 12.97 | 12.28 | qfq | 4,674,068 | 60,300,538 | 1.17% |
| 2023-12-11 | 12.40 | 12.89 | 12.22 | 12.82 | 12.13 | qfq | 3,501,540 | 44,147,047 | 3.39% |
| 2023-12-08 | 12.62 | 12.67 | 12.28 | 12.40 | 11.74 | qfq | 2,822,496 | 35,094,830 | -2.05% |
| 2023-12-07 | 12.75 | 12.87 | 12.46 | 12.66 | 11.98 | qfq | 4,281,726 | 53,951,594 | -0.94% |
| 2023-12-06 | 12.59 | 13.03 | 12.59 | 12.78 | 12.10 | qfq | 2,865,264 | 36,861,623 | 0.31% |
| 2023-12-05 | 12.68 | 12.85 | 12.63 | 12.74 | 12.06 | qfq | 3,447,028 | 44,005,338 | 0.31% |
| 2023-12-04 | 12.69 | 12.88 | 12.58 | 12.70 | 12.02 | qfq | 2,955,479 | 37,537,145 | 0.32% |
| 2023-12-01 | 13.07 | 13.07 | 12.59 | 12.66 | 11.98 | qfq | 5,839,373 | 74,321,247 | -2.47% |
| 2023-11-30 | 12.92 | 13.17 | 12.82 | 12.98 | 12.29 | qfq | 5,572,118 | 72,470,168 | 0.54% |
| 2023-11-29 | 12.45 | 13.23 | 12.32 | 12.91 | 12.22 | qfq | 7,010,159 | 89,563,881 | 3.61% |
| 2023-11-28 | 11.95 | 12.53 | 11.93 | 12.46 | 11.79 | qfq | 7,829,639 | 96,101,690 | 4.71% |
| 2023-11-27 | 11.68 | 12.29 | 11.68 | 11.90 | 11.26 | qfq | 10,099,110 | 121,029,161 | 1.62% |
| 2023-11-24 | 12.02 | 12.43 | 11.68 | 11.71 | 11.08 | qfq | 14,027,486 | 167,228,961 | -2.50% |
| 2023-11-23 | 12.01 | 12.01 | 12.01 | 12.01 | 11.37 | qfq | 2,731,900 | 32,810,119 | -9.97% |
| 2023-11-22 | 13.63 | 13.64 | 13.31 | 13.34 | 12.63 | qfq | 3,659,170 | 49,274,575 | -2.13% |
| 2023-11-21 | 13.72 | 14.09 | 13.63 | 13.63 | 12.90 | qfq | 5,121,890 | 70,715,314 | -0.66% |
| 2023-11-20 | 13.54 | 13.85 | 13.21 | 13.72 | 12.99 | qfq | 5,500,207 | 74,376,861 | 1.55% |
| 2023-11-17 | 13.60 | 13.73 | 13.33 | 13.51 | 12.79 | qfq | 4,545,185 | 61,456,459 | -0.59% |
| 2023-11-16 | 13.52 | 14.11 | 13.24 | 13.59 | 12.86 | qfq | 7,053,162 | 96,007,926 | 0.22% |
| 2023-11-15 | 13.31 | 14.21 | 13.30 | 13.56 | 12.83 | qfq | 5,879,703 | 80,353,644 | 2.34% |
| 2023-11-14 | 13.58 | 13.60 | 13.15 | 13.25 | 12.54 | qfq | 4,088,530 | 54,068,728 | -2.36% |
| 2023-11-13 | 13.25 | 13.93 | 13.20 | 13.57 | 12.84 | qfq | 6,786,918 | 92,229,632 | 2.42% |
| 2023-11-10 | 13.15 | 13.58 | 12.96 | 13.25 | 12.54 | qfq | 4,965,751 | 66,045,418 | 0.99% |
| 2023-11-09 | 13.29 | 13.44 | 13.00 | 13.12 | 12.42 | qfq | 3,755,554 | 49,478,459 | -0.53% |
| 2023-11-08 | 13.37 | 13.44 | 13.01 | 13.19 | 12.48 | qfq | 5,859,795 | 76,995,994 | -0.98% |
| 2023-11-07 | 12.75 | 13.70 | 12.55 | 13.32 | 12.61 | qfq | 7,289,054 | 95,733,164 | 4.14% |
| 2023-11-06 | 12.70 | 12.95 | 12.63 | 12.79 | 12.11 | qfq | 2,744,528 | 34,971,698 | 0.71% |
| 2023-11-03 | 12.62 | 12.85 | 12.62 | 12.70 | 12.02 | qfq | 2,755,400 | 35,127,223 | 1.03% |
| 2023-11-02 | 12.80 | 12.97 | 12.50 | 12.57 | 11.90 | qfq | 3,028,826 | 38,348,854 | -2.56% |
| 2023-11-01 | 12.99 | 13.13 | 12.78 | 12.90 | 12.21 | qfq | 3,180,901 | 41,127,213 | 0.08% |
| 2023-10-31 | 12.90 | 13.19 | 12.78 | 12.89 | 12.20 | qfq | 2,628,429 | 34,077,028 | -0.77% |
| 2023-10-30 | 12.70 | 13.10 | 12.69 | 12.99 | 12.30 | qfq | 3,798,514 | 49,049,787 | 0.93% |
| 2023-10-27 | 12.59 | 13.03 | 12.52 | 12.87 | 12.18 | qfq | 2,964,622 | 38,092,547 | 1.50% |
| 2023-10-26 | 12.94 | 13.09 | 12.60 | 12.68 | 12.00 | qfq | 4,086,901 | 52,107,237 | -2.54% |
| 2023-10-25 | 12.38 | 13.30 | 12.31 | 13.01 | 12.31 | qfq | 6,808,310 | 86,920,965 | 5.86% |
| 2023-10-24 | 12.24 | 12.38 | 12.00 | 12.29 | 11.63 | qfq | 2,991,600 | 36,609,681 | 1.40% |
| 2023-10-23 | 12.40 | 12.52 | 12.05 | 12.12 | 11.47 | qfq | 2,479,548 | 30,447,895 | -4.04% |
| 2023-10-20 | 12.52 | 12.74 | 12.44 | 12.63 | 11.95 | qfq | 1,359,133 | 17,059,405 | -0.55% |
| 2023-10-19 | 12.60 | 12.88 | 12.49 | 12.70 | 12.02 | qfq | 2,110,354 | 26,734,310 | -0.78% |
| 2023-10-18 | 12.85 | 12.88 | 12.40 | 12.80 | 12.12 | qfq | 3,919,788 | 49,451,906 | -0.70% |
| 2023-10-17 | 12.96 | 12.97 | 12.64 | 12.89 | 12.20 | qfq | 2,703,856 | 34,650,768 | -0.31% |
| 2023-10-16 | 13.25 | 13.35 | 12.72 | 12.93 | 12.24 | qfq | 4,148,589 | 53,563,771 | -2.42% |
| 2023-10-13 | 13.47 | 13.59 | 13.00 | 13.25 | 12.54 | qfq | 3,864,273 | 51,047,900 | -0.82% |
| 2023-10-12 | 12.99 | 13.54 | 12.91 | 13.36 | 12.65 | qfq | 6,572,477 | 87,278,976 | 3.57% |
| 2023-10-11 | 13.13 | 13.14 | 12.78 | 12.90 | 12.21 | qfq | 5,697,125 | 73,524,419 | -2.93% |
| 2023-10-10 | 12.65 | 13.58 | 12.46 | 13.29 | 12.58 | qfq | 11,533,900 | 152,045,036 | 5.48% |
| 2023-10-09 | 12.36 | 12.60 | 12.25 | 12.60 | 11.93 | qfq | 3,437,036 | 42,762,498 | 1.94% |
| 2023-09-28 | 12.20 | 12.39 | 12.15 | 12.36 | 11.70 | qfq | 2,794,806 | 34,391,770 | 1.73% |
| 2023-09-27 | 12.18 | 12.21 | 11.99 | 12.15 | 11.50 | qfq | 2,095,197 | 25,374,182 | -0.25% |
| 2023-09-26 | 12.01 | 12.34 | 11.85 | 12.18 | 11.53 | qfq | 3,406,284 | 41,369,974 | 1.33% |
| 2023-09-25 | 11.96 | 12.15 | 11.86 | 12.02 | 11.38 | qfq | 1,958,715 | 23,524,242 | 0.42% |
| 2023-09-22 | 11.70 | 11.98 | 11.60 | 11.97 | 11.33 | qfq | 2,336,953 | 27,754,038 | 1.87% |
| 2023-09-21 | 11.82 | 11.85 | 11.68 | 11.75 | 11.12 | qfq | 1,663,919 | 19,544,201 | 0.43% |
| 2023-09-20 | 11.80 | 11.98 | 11.70 | 11.70 | 11.07 | qfq | 1,411,576 | 16,669,501 | -1.35% |
| 2023-09-19 | 11.96 | 11.96 | 11.75 | 11.86 | 11.23 | qfq | 1,602,900 | 18,989,520 | -0.84% |
| 2023-09-18 | 11.80 | 11.99 | 11.67 | 11.96 | 11.32 | qfq | 2,417,900 | 28,741,962 | 1.10% |
| 2023-09-15 | 11.85 | 11.99 | 11.67 | 11.83 | 11.20 | qfq | 2,198,080 | 25,993,011 | 0.68% |
| 2023-09-14 | 11.80 | 11.81 | 11.63 | 11.75 | 11.12 | qfq | 1,933,294 | 22,631,024 | -0.51% |
| 2023-09-13 | 11.67 | 11.86 | 11.62 | 11.81 | 11.18 | qfq | 2,722,729 | 31,976,194 | 1.03% |
| 2023-09-12 | 11.90 | 11.90 | 11.60 | 11.69 | 11.06 | qfq | 2,196,176 | 25,623,668 | -1.35% |
| 2023-09-11 | 11.50 | 11.86 | 11.49 | 11.85 | 11.22 | qfq | 4,460,938 | 52,350,425 | 2.78% |
| 2023-09-08 | 11.65 | 11.79 | 11.42 | 11.53 | 10.91 | qfq | 3,713,259 | 42,911,715 | -1.71% |
| 2023-09-07 | 11.87 | 11.95 | 11.62 | 11.73 | 11.10 | qfq | 3,012,217 | 35,435,035 | -1.18% |
| 2023-09-06 | 11.70 | 11.90 | 11.66 | 11.87 | 11.24 | qfq | 3,301,925 | 38,994,685 | 0.85% |
| 2023-09-05 | 11.88 | 11.94 | 11.72 | 11.77 | 11.14 | qfq | 4,517,032 | 53,368,252 | -1.34% |
| 2023-09-04 | 12.14 | 12.23 | 11.85 | 11.93 | 11.29 | qfq | 5,656,480 | 67,759,857 | -0.83% |
| 2023-09-01 | 12.27 | 12.50 | 11.92 | 12.03 | 11.39 | qfq | 8,109,452 | 98,092,043 | -3.45% |
| 2023-08-31 | 12.16 | 12.91 | 11.81 | 12.46 | 11.79 | qfq | 12,424,214 | 153,835,920 | 1.38% |
| 2023-08-30 | 12.04 | 12.98 | 11.98 | 12.29 | 11.63 | qfq | 12,917,148 | 160,222,581 | -0.32% |
| 2023-08-29 | 12.01 | 12.52 | 11.56 | 12.33 | 11.67 | qfq | 16,370,729 | 196,552,067 | 0.24% |
| 2023-08-28 | 14.50 | 14.50 | 12.27 | 12.30 | 11.64 | qfq | 21,410,078 | 282,162,256 | -6.68% |
| 2023-08-25 | 12.70 | 13.18 | 12.61 | 13.18 | 12.48 | qfq | 4,098,389 | 53,145,976 | 10.02% |
| 2023-08-24 | 11.96 | 11.98 | 11.79 | 11.98 | 11.34 | qfq | 4,319,918 | 51,706,979 | 10.01% |
| 2023-08-23 | 11.08 | 11.08 | 10.85 | 10.89 | 10.31 | qfq | 996,926 | 10,900,950 | -2.07% |
| 2023-08-22 | 11.26 | 11.45 | 10.90 | 11.12 | 10.53 | qfq | 1,657,242 | 18,307,657 | -1.24% |
| 2023-08-21 | 11.19 | 11.62 | 11.17 | 11.26 | 10.66 | qfq | 2,053,395 | 23,346,189 | 0.72% |
| 2023-08-18 | 11.10 | 11.35 | 11.07 | 11.18 | 10.58 | qfq | 1,274,942 | 14,292,503 | 0.54% |
| 2023-08-17 | 10.95 | 11.13 | 10.78 | 11.12 | 10.53 | qfq | 937,094 | 10,265,986 | 1.18% |
| 2023-08-16 | 10.98 | 11.07 | 10.89 | 10.99 | 10.40 | qfq | 772,620 | 8,483,919 | 0.09% |
| 2023-08-15 | 11.00 | 11.07 | 10.91 | 10.98 | 10.39 | qfq | 967,949 | 10,621,597 | -0.18% |
| 2023-08-14 | 11.08 | 11.08 | 10.85 | 11.00 | 10.41 | qfq | 1,178,517 | 12,884,622 | -1.79% |
| 2023-08-11 | 11.21 | 11.27 | 11.01 | 11.20 | 10.60 | qfq | 1,082,406 | 12,041,106 | -0.18% |
| 2023-08-10 | 11.25 | 11.30 | 11.13 | 11.22 | 10.62 | qfq | 818,030 | 9,162,405 | 0.27% |
| 2023-08-09 | 11.28 | 11.28 | 11.12 | 11.19 | 10.59 | qfq | 841,046 | 9,394,952 | -0.53% |
| 2023-08-08 | 11.30 | 11.31 | 11.09 | 11.25 | 10.65 | qfq | 1,143,122 | 12,836,210 | -0.53% |
| 2023-08-07 | 11.38 | 11.66 | 11.12 | 11.31 | 10.71 | qfq | 1,683,690 | 18,937,952 | 0.00% |
| 2023-08-04 | 11.43 | 11.50 | 11.23 | 11.31 | 10.71 | qfq | 1,466,830 | 16,620,402 | -1.57% |
| 2023-08-03 | 11.63 | 11.63 | 11.32 | 11.49 | 10.88 | qfq | 1,123,776 | 12,847,452 | -0.95% |
| 2023-08-02 | 11.45 | 11.67 | 11.42 | 11.60 | 10.98 | qfq | 1,631,992 | 18,853,750 | 0.87% |
| 2023-08-01 | 11.44 | 11.54 | 11.37 | 11.50 | 10.88 | qfq | 1,301,844 | 14,897,719 | 0.79% |
| 2023-07-31 | 11.50 | 11.52 | 11.34 | 11.41 | 10.80 | qfq | 1,688,732 | 19,324,304 | -0.61% |
| 2023-07-28 | 11.52 | 11.57 | 11.33 | 11.48 | 10.87 | qfq | 1,493,912 | 17,133,220 | -0.52% |
| 2023-07-27 | 11.53 | 11.61 | 11.46 | 11.54 | 10.92 | qfq | 1,138,316 | 13,119,440 | 0.00% |
| 2023-07-26 | 11.51 | 11.55 | 11.38 | 11.54 | 10.92 | qfq | 1,436,446 | 16,531,432 | 1.14% |
| 2023-07-25 | 11.29 | 11.43 | 11.27 | 11.41 | 10.80 | qfq | 1,632,274 | 18,536,076 | 1.15% |
| 2023-07-24 | 11.46 | 11.46 | 11.19 | 11.28 | 10.68 | qfq | 1,917,023 | 21,607,564 | -1.66% |
| 2023-07-21 | 11.52 | 11.60 | 11.33 | 11.47 | 10.86 | qfq | 2,967,224 | 33,922,085 | -1.12% |
| 2023-07-20 | 11.52 | 11.64 | 11.47 | 11.60 | 10.98 | qfq | 1,549,894 | 17,915,494 | 0.52% |
| 2023-07-19 | 11.48 | 11.57 | 11.40 | 11.54 | 10.92 | qfq | 1,125,158 | 12,918,976 | 0.35% |
| 2023-07-18 | 11.34 | 11.50 | 11.25 | 11.50 | 10.88 | qfq | 1,407,373 | 16,073,173 | 1.50% |