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
华锋股份002806.SZ
最近收盘价13.592026-07-17
最近交易日2026-07-17
成交量（股）10,408,465
成交额（元）146,937,492
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.96 | 15.10 | 13.59 | 13.59 | 13.59 | qfq | 10,408,465 | 146,937,492 | -10.00% |
| 2026-07-16 | 14.99 | 15.39 | 14.82 | 15.10 | 15.10 | qfq | 7,963,000 | 119,966,445 | -0.07% |
| 2026-07-15 | 14.83 | 15.19 | 14.41 | 15.11 | 15.11 | qfq | 7,860,457 | 117,495,217 | 1.68% |
| 2026-07-14 | 14.75 | 14.95 | 14.34 | 14.86 | 14.86 | qfq | 7,377,100 | 108,205,654 | 0.75% |
| 2026-07-13 | 15.72 | 15.72 | 14.72 | 14.75 | 14.75 | qfq | 10,184,476 | 152,958,609 | -6.17% |
| 2026-07-10 | 16.26 | 16.33 | 15.72 | 15.72 | 15.72 | qfq | 9,639,169 | 155,001,266 | -3.56% |
| 2026-07-09 | 16.28 | 16.31 | 15.42 | 16.30 | 16.30 | qfq | 9,056,957 | 144,165,624 | 0.00% |
| 2026-07-08 | 16.70 | 16.85 | 15.83 | 16.30 | 16.30 | qfq | 9,779,019 | 159,651,543 | -2.10% |
| 2026-07-07 | 17.12 | 17.55 | 16.51 | 16.65 | 16.65 | qfq | 8,945,432 | 150,744,654 | -3.59% |
| 2026-07-06 | 18.23 | 18.25 | 17.17 | 17.27 | 17.27 | qfq | 15,474,704 | 271,081,869 | -5.78% |
| 2026-07-03 | 18.48 | 19.31 | 18.08 | 18.33 | 18.33 | qfq | 18,143,940 | 340,028,639 | -0.54% |
| 2026-07-02 | 19.15 | 19.21 | 18.40 | 18.43 | 18.43 | qfq | 14,658,000 | 275,006,932 | -4.90% |
| 2026-07-01 | 19.24 | 19.74 | 18.50 | 19.38 | 19.38 | qfq | 21,698,300 | 414,482,637 | 0.94% |
| 2026-06-30 | 18.93 | 19.32 | 18.51 | 19.20 | 19.20 | qfq | 18,868,014 | 356,435,252 | 1.21% |
| 2026-06-29 | 20.60 | 20.84 | 18.22 | 18.97 | 18.97 | qfq | 29,244,300 | 553,962,244 | -6.27% |
| 2026-06-26 | 20.01 | 20.98 | 19.73 | 20.24 | 20.24 | qfq | 28,079,694 | 572,028,008 | -0.39% |
| 2026-06-25 | 20.31 | 21.07 | 19.72 | 20.32 | 20.32 | qfq | 24,535,668 | 502,727,223 | 1.04% |
| 2026-06-24 | 20.48 | 20.70 | 19.72 | 20.11 | 20.11 | qfq | 22,552,500 | 452,351,566 | -3.22% |
| 2026-06-23 | 20.70 | 22.08 | 20.60 | 20.78 | 20.78 | qfq | 28,052,833 | 597,759,866 | 0.05% |
| 2026-06-22 | 21.51 | 21.80 | 19.70 | 20.77 | 20.77 | qfq | 26,669,493 | 547,305,818 | -3.44% |
| 2026-06-18 | 20.95 | 22.18 | 20.83 | 21.51 | 21.51 | qfq | 30,734,657 | 660,140,701 | 3.51% |
| 2026-06-17 | 21.41 | 21.95 | 20.36 | 20.78 | 20.78 | qfq | 39,564,481 | 825,972,890 | 0.39% |
| 2026-06-16 | 19.09 | 20.70 | 19.06 | 20.70 | 20.70 | qfq | 47,398,336 | 957,024,186 | 9.99% |
| 2026-06-15 | 17.12 | 18.82 | 17.12 | 18.82 | 18.82 | qfq | 16,260,299 | 300,807,408 | 9.99% |
| 2026-06-12 | 18.18 | 18.19 | 17.11 | 17.11 | 17.11 | qfq | 22,558,020 | 394,055,903 | -4.20% |
| 2026-06-11 | 18.30 | 19.22 | 17.62 | 17.86 | 17.86 | qfq | 26,107,355 | 473,958,163 | -4.49% |
| 2026-06-10 | 18.81 | 19.60 | 18.22 | 18.70 | 18.70 | qfq | 25,044,157 | 470,338,427 | -3.16% |
| 2026-06-09 | 19.10 | 19.77 | 17.96 | 19.31 | 19.31 | qfq | 36,401,818 | 680,035,952 | 0.31% |
| 2026-06-08 | 18.51 | 20.06 | 18.50 | 19.25 | 19.25 | qfq | 28,964,892 | 560,972,755 | -2.68% |
| 2026-06-05 | 20.74 | 21.25 | 19.51 | 19.78 | 19.78 | qfq | 50,360,627 | 1,006,242,661 | -4.35% |
| 2026-06-04 | 18.62 | 20.68 | 18.31 | 20.68 | 20.68 | qfq | 28,215,866 | 567,502,114 | 10.00% |
| 2026-06-03 | 19.67 | 20.32 | 18.36 | 18.80 | 18.80 | qfq | 59,039,441 | 1,133,332,706 | -7.53% |
| 2026-06-02 | 17.68 | 20.33 | 17.49 | 20.33 | 20.33 | qfq | 72,999,319 | 1,380,739,445 | 10.01% |
| 2026-06-01 | 19.28 | 20.34 | 18.47 | 18.48 | 18.48 | qfq | 77,122,785 | 1,503,511,590 | -0.05% |
| 2026-05-29 | 18.49 | 18.49 | 16.85 | 18.49 | 18.49 | qfq | 54,693,720 | 989,857,765 | 9.99% |
| 2026-05-28 | 15.14 | 16.81 | 15.14 | 16.81 | 16.81 | qfq | 18,143,694 | 296,995,330 | 10.01% |
| 2026-05-27 | 16.18 | 16.80 | 15.12 | 15.28 | 15.28 | qfq | 21,613,667 | 339,806,520 | -3.60% |
| 2026-05-26 | 16.45 | 16.56 | 15.68 | 15.85 | 15.85 | qfq | 28,330,640 | 453,567,739 | -3.82% |
| 2026-05-25 | 17.09 | 17.90 | 16.33 | 16.48 | 16.48 | qfq | 49,514,895 | 843,859,241 | -1.85% |
| 2026-05-22 | 15.28 | 16.79 | 15.21 | 16.79 | 16.79 | qfq | 40,654,867 | 669,516,347 | 10.03% |
| 2026-05-21 | 14.88 | 16.06 | 14.88 | 15.26 | 15.26 | qfq | 19,370,982 | 298,121,226 | 2.07% |
| 2026-05-20 | 15.30 | 15.40 | 14.86 | 14.95 | 14.95 | qfq | 12,317,044 | 185,627,120 | -3.86% |
| 2026-05-19 | 14.98 | 16.22 | 14.72 | 15.55 | 15.55 | qfq | 19,183,844 | 296,805,815 | 4.86% |
| 2026-05-18 | 14.68 | 14.88 | 14.42 | 14.83 | 14.83 | qfq | 7,794,993 | 114,363,086 | 1.09% |
| 2026-05-15 | 15.15 | 15.20 | 14.59 | 14.67 | 14.67 | qfq | 9,173,300 | 135,943,181 | -3.17% |
| 2026-05-14 | 15.42 | 15.47 | 15.05 | 15.15 | 15.15 | qfq | 7,403,398 | 112,719,823 | -0.33% |
| 2026-05-13 | 15.00 | 15.65 | 14.89 | 15.20 | 15.20 | qfq | 9,861,439 | 150,954,027 | 1.00% |
| 2026-05-12 | 15.04 | 15.23 | 14.82 | 15.05 | 15.05 | qfq | 7,137,714 | 106,804,462 | 0.07% |
| 2026-05-11 | 15.00 | 15.19 | 14.80 | 15.04 | 15.04 | qfq | 10,256,959 | 154,146,885 | 0.94% |
| 2026-05-08 | 14.79 | 14.98 | 14.56 | 14.90 | 14.90 | qfq | 8,287,900 | 122,900,888 | 0.47% |
| 2026-05-07 | 14.44 | 15.20 | 14.39 | 14.83 | 14.83 | qfq | 14,577,870 | 217,532,014 | 3.63% |
| 2026-05-06 | 14.08 | 14.34 | 13.94 | 14.31 | 14.31 | qfq | 7,765,998 | 110,149,433 | 1.63% |
| 2026-04-30 | 14.20 | 14.28 | 13.80 | 14.08 | 14.08 | qfq | 7,761,987 | 109,043,917 | -0.42% |
| 2026-04-29 | 13.71 | 14.43 | 13.66 | 14.14 | 14.14 | qfq | 8,837,400 | 125,414,228 | 2.69% |
| 2026-04-28 | 14.08 | 14.12 | 13.69 | 13.77 | 13.77 | qfq | 6,202,614 | 85,771,688 | -2.13% |
| 2026-04-27 | 14.20 | 14.27 | 13.80 | 14.07 | 14.07 | qfq | 5,676,050 | 79,428,900 | -0.85% |
| 2026-04-24 | 14.11 | 14.39 | 13.99 | 14.19 | 14.19 | qfq | 5,508,172 | 78,276,433 | 0.35% |
| 2026-04-23 | 14.45 | 14.50 | 13.95 | 14.14 | 14.14 | qfq | 7,744,800 | 109,447,869 | -2.68% |
| 2026-04-22 | 14.52 | 14.88 | 14.32 | 14.53 | 14.53 | qfq | 7,949,300 | 115,364,813 | 0.21% |
| 2026-04-21 | 14.28 | 14.69 | 14.12 | 14.50 | 14.50 | qfq | 9,903,500 | 143,104,219 | 1.47% |
| 2026-04-20 | 14.48 | 14.67 | 14.17 | 14.29 | 14.29 | qfq | 7,156,680 | 102,694,191 | -1.45% |
| 2026-04-17 | 14.34 | 14.68 | 13.94 | 14.50 | 14.50 | qfq | 9,854,394 | 140,925,909 | 2.04% |
| 2026-04-16 | 14.18 | 14.38 | 14.01 | 14.21 | 14.21 | qfq | 7,466,655 | 105,940,743 | 1.28% |
| 2026-04-15 | 14.28 | 14.55 | 13.95 | 14.03 | 14.03 | qfq | 9,138,600 | 129,587,869 | -1.54% |
| 2026-04-14 | 14.66 | 14.75 | 14.15 | 14.25 | 14.25 | qfq | 9,699,125 | 139,173,035 | -0.84% |
| 2026-04-13 | 14.53 | 14.75 | 14.25 | 14.37 | 14.37 | qfq | 12,400,657 | 179,359,870 | -2.18% |
| 2026-04-10 | 14.32 | 15.06 | 14.19 | 14.69 | 14.69 | qfq | 25,742,246 | 378,226,623 | 2.44% |
| 2026-04-09 | 13.40 | 14.78 | 13.21 | 14.34 | 14.34 | qfq | 22,970,608 | 322,650,518 | 6.70% |
| 2026-04-08 | 13.25 | 13.56 | 13.10 | 13.44 | 13.44 | qfq | 13,057,950 | 174,392,857 | 3.15% |
| 2026-04-07 | 13.06 | 13.35 | 12.83 | 13.03 | 13.03 | qfq | 11,830,300 | 155,255,916 | -0.23% |
| 2026-04-03 | 12.93 | 13.35 | 12.85 | 13.06 | 13.06 | qfq | 13,076,462 | 170,737,338 | 1.08% |
| 2026-04-02 | 12.80 | 13.38 | 12.61 | 12.92 | 12.92 | qfq | 12,491,414 | 162,773,641 | 0.94% |
| 2026-04-01 | 12.65 | 12.80 | 12.50 | 12.80 | 12.80 | qfq | 7,052,100 | 89,196,317 | 3.23% |
| 2026-03-31 | 12.88 | 12.93 | 12.35 | 12.40 | 12.40 | qfq | 8,764,344 | 110,659,617 | -3.58% |
| 2026-03-30 | 12.80 | 12.95 | 12.63 | 12.86 | 12.86 | qfq | 7,595,600 | 97,029,448 | -0.77% |
| 2026-03-27 | 12.81 | 13.20 | 12.75 | 12.96 | 12.96 | qfq | 6,076,097 | 78,700,997 | 0.39% |
| 2026-03-26 | 13.17 | 13.28 | 12.80 | 12.91 | 12.91 | qfq | 6,784,479 | 87,990,496 | -1.97% |
| 2026-03-25 | 13.30 | 13.47 | 13.10 | 13.17 | 13.17 | qfq | 7,972,000 | 105,842,820 | -0.68% |
| 2026-03-24 | 13.36 | 13.42 | 12.80 | 13.26 | 13.26 | qfq | 9,165,000 | 119,936,449 | 2.31% |
| 2026-03-23 | 13.88 | 13.93 | 12.82 | 12.96 | 12.96 | qfq | 12,248,168 | 163,413,792 | -8.60% |
| 2026-03-20 | 14.72 | 14.95 | 14.11 | 14.18 | 14.18 | qfq | 6,060,863 | 87,319,800 | -3.21% |
| 2026-03-19 | 15.17 | 15.22 | 14.51 | 14.65 | 14.65 | qfq | 8,568,808 | 126,324,199 | -4.50% |
| 2026-03-18 | 15.27 | 15.43 | 15.11 | 15.34 | 15.34 | qfq | 4,052,639 | 61,728,502 | 1.05% |
| 2026-03-17 | 15.64 | 15.83 | 15.15 | 15.18 | 15.18 | qfq | 5,901,877 | 91,019,647 | -2.25% |
| 2026-03-16 | 15.40 | 15.55 | 15.21 | 15.53 | 15.53 | qfq | 5,981,063 | 92,006,972 | 1.17% |
| 2026-03-13 | 15.41 | 15.80 | 15.30 | 15.35 | 15.35 | qfq | 5,856,499 | 90,722,052 | -1.10% |
| 2026-03-12 | 15.72 | 15.82 | 15.39 | 15.52 | 15.52 | qfq | 7,418,697 | 115,770,810 | -1.52% |
| 2026-03-11 | 15.62 | 15.78 | 15.45 | 15.76 | 15.76 | qfq | 7,027,419 | 109,677,051 | 0.90% |
| 2026-03-10 | 15.46 | 15.77 | 15.23 | 15.62 | 15.62 | qfq | 7,803,014 | 121,501,112 | 1.17% |
| 2026-03-09 | 15.74 | 15.77 | 15.09 | 15.44 | 15.44 | qfq | 11,807,087 | 180,836,269 | -3.26% |
| 2026-03-06 | 15.81 | 16.04 | 15.63 | 15.96 | 15.96 | qfq | 7,069,591 | 112,591,133 | 0.95% |
| 2026-03-05 | 16.11 | 16.18 | 15.71 | 15.81 | 15.81 | qfq | 6,559,871 | 104,145,723 | 0.06% |
| 2026-03-04 | 15.61 | 16.13 | 15.57 | 15.80 | 15.80 | qfq | 7,748,674 | 122,768,475 | 1.15% |
| 2026-03-03 | 16.36 | 16.36 | 15.56 | 15.62 | 15.62 | qfq | 10,984,302 | 174,620,348 | -3.52% |
| 2026-03-02 | 16.05 | 16.50 | 15.85 | 16.19 | 16.19 | qfq | 14,466,001 | 234,558,745 | -0.74% |
| 2026-02-27 | 16.69 | 16.74 | 16.21 | 16.31 | 16.31 | qfq | 14,631,696 | 239,619,636 | -3.15% |
| 2026-02-26 | 16.60 | 17.05 | 16.51 | 16.84 | 16.84 | qfq | 13,173,102 | 221,894,003 | 2.06% |
| 2026-02-25 | 16.26 | 16.93 | 16.20 | 16.50 | 16.50 | qfq | 14,233,736 | 236,141,615 | 1.23% |
| 2026-02-24 | 17.10 | 17.11 | 16.25 | 16.30 | 16.30 | qfq | 22,627,935 | 374,301,515 | -4.68% |
| 2026-02-13 | 17.02 | 17.37 | 16.83 | 17.10 | 17.10 | qfq | 21,283,154 | 363,961,910 | 0.47% |
| 2026-02-12 | 16.50 | 17.30 | 16.26 | 17.02 | 17.02 | qfq | 31,547,462 | 533,931,464 | 5.19% |
| 2026-02-11 | 16.08 | 16.58 | 15.81 | 16.18 | 16.18 | qfq | 36,152,579 | 584,630,783 | 0.50% |
| 2026-02-10 | 15.10 | 16.10 | 14.99 | 16.10 | 16.10 | qfq | 41,643,390 | 663,424,421 | 9.97% |
| 2026-02-09 | 14.59 | 15.04 | 14.33 | 14.64 | 14.64 | qfq | 17,374,286 | 256,201,129 | 2.16% |
| 2026-02-06 | 13.65 | 14.70 | 13.52 | 14.33 | 14.33 | qfq | 24,037,312 | 342,784,947 | 3.99% |
| 2026-02-05 | 13.90 | 14.05 | 13.65 | 13.78 | 13.78 | qfq | 15,427,226 | 214,084,199 | -0.29% |
| 2026-02-04 | 13.81 | 13.99 | 13.68 | 13.82 | 13.82 | qfq | 9,604,578 | 132,954,028 | 0.07% |
| 2026-02-03 | 13.81 | 13.97 | 13.62 | 13.81 | 13.81 | qfq | 11,338,600 | 156,563,727 | 0.88% |
| 2026-02-02 | 14.18 | 14.30 | 13.66 | 13.69 | 13.69 | qfq | 24,945,111 | 346,512,652 | -0.73% |
| 2026-01-30 | 13.02 | 14.33 | 12.93 | 13.79 | 13.79 | qfq | 42,010,374 | 587,623,433 | 5.83% |
| 2026-01-29 | 13.00 | 13.53 | 12.81 | 13.03 | 13.03 | qfq | 10,219,506 | 134,522,601 | -0.69% |
| 2026-01-28 | 13.40 | 13.44 | 13.03 | 13.12 | 13.12 | qfq | 7,833,257 | 103,371,133 | -2.38% |
| 2026-01-27 | 13.39 | 13.47 | 12.94 | 13.44 | 13.44 | qfq | 9,186,227 | 121,888,526 | 0.30% |
| 2026-01-26 | 13.40 | 13.53 | 13.25 | 13.40 | 13.40 | qfq | 8,524,762 | 114,128,773 | 0.00% |
| 2026-01-23 | 13.48 | 13.51 | 13.31 | 13.40 | 13.40 | qfq | 7,970,700 | 106,735,262 | -0.89% |
| 2026-01-22 | 13.19 | 13.72 | 13.10 | 13.52 | 13.52 | qfq | 12,061,595 | 161,629,020 | 3.05% |
| 2026-01-21 | 12.96 | 13.16 | 12.89 | 13.12 | 13.12 | qfq | 6,172,492 | 80,571,364 | 0.69% |
| 2026-01-20 | 13.18 | 13.22 | 12.94 | 13.03 | 13.03 | qfq | 8,727,593 | 113,832,419 | -1.51% |
| 2026-01-19 | 12.94 | 13.38 | 12.89 | 13.23 | 13.23 | qfq | 14,794,791 | 194,033,727 | 2.72% |
| 2026-01-16 | 12.75 | 13.12 | 12.70 | 12.88 | 12.88 | qfq | 8,390,005 | 107,748,546 | 0.94% |
| 2026-01-15 | 12.49 | 12.96 | 12.40 | 12.76 | 12.76 | qfq | 12,431,312 | 158,532,853 | 1.75% |
| 2026-01-14 | 12.60 | 12.69 | 12.36 | 12.54 | 12.54 | qfq | 11,925,881 | 149,845,714 | -0.48% |
| 2026-01-13 | 12.58 | 12.69 | 12.49 | 12.60 | 12.60 | qfq | 10,069,837 | 126,778,426 | 0.16% |
| 2026-01-12 | 12.45 | 12.58 | 12.39 | 12.58 | 12.58 | qfq | 13,476,463 | 168,221,752 | 0.64% |
| 2026-01-09 | 12.50 | 12.62 | 12.40 | 12.50 | 12.50 | qfq | 8,418,866 | 105,100,987 | 0.08% |
| 2026-01-08 | 12.41 | 12.56 | 12.33 | 12.49 | 12.49 | qfq | 6,719,569 | 83,796,413 | 0.48% |
| 2026-01-07 | 12.66 | 12.66 | 12.35 | 12.43 | 12.43 | qfq | 7,857,571 | 98,029,691 | -1.89% |
| 2026-01-06 | 12.44 | 12.90 | 12.41 | 12.67 | 12.67 | qfq | 9,927,754 | 125,551,768 | 1.85% |
| 2026-01-05 | 12.47 | 12.56 | 12.35 | 12.44 | 12.44 | qfq | 6,957,610 | 86,669,238 | -0.16% |
| 2025-12-31 | 12.46 | 12.55 | 12.21 | 12.46 | 12.46 | qfq | 7,422,532 | 92,015,858 | 0.40% |
| 2025-12-30 | 12.45 | 12.63 | 12.35 | 12.41 | 12.41 | qfq | 6,562,400 | 82,012,550 | -0.32% |
| 2025-12-29 | 12.51 | 12.52 | 12.27 | 12.45 | 12.45 | qfq | 6,736,800 | 83,552,555 | -0.16% |
| 2025-12-26 | 12.56 | 12.64 | 12.35 | 12.47 | 12.47 | qfq | 9,749,214 | 121,574,893 | 0.08% |
| 2025-12-25 | 12.70 | 12.99 | 12.35 | 12.46 | 12.46 | qfq | 15,658,628 | 197,093,484 | 1.88% |
| 2025-12-24 | 12.08 | 12.25 | 11.93 | 12.23 | 12.23 | qfq | 5,966,280 | 72,644,533 | 2.34% |
| 2025-12-23 | 12.28 | 12.40 | 11.94 | 11.95 | 11.95 | qfq | 6,473,339 | 78,074,396 | -2.69% |
| 2025-12-22 | 12.30 | 12.44 | 12.22 | 12.28 | 12.28 | qfq | 7,969,100 | 98,289,491 | 0.57% |
| 2025-12-19 | 11.85 | 12.25 | 11.83 | 12.21 | 12.21 | qfq | 8,431,916 | 102,342,195 | 3.04% |
| 2025-12-18 | 11.60 | 11.96 | 11.51 | 11.85 | 11.85 | qfq | 6,987,759 | 82,767,429 | 1.63% |
| 2025-12-17 | 11.60 | 11.68 | 11.38 | 11.66 | 11.66 | qfq | 7,362,200 | 84,714,679 | 0.09% |
| 2025-12-16 | 11.95 | 12.06 | 11.60 | 11.65 | 11.65 | qfq | 7,240,156 | 84,902,372 | -2.43% |
| 2025-12-15 | 11.86 | 12.05 | 11.74 | 11.94 | 11.94 | qfq | 5,767,029 | 68,688,230 | 0.25% |
| 2025-12-12 | 11.90 | 12.10 | 11.80 | 11.91 | 11.91 | qfq | 8,216,012 | 98,522,407 | 0.17% |
| 2025-12-11 | 12.15 | 12.18 | 11.89 | 11.89 | 11.89 | qfq | 7,723,839 | 92,577,463 | -2.14% |
| 2025-12-10 | 12.41 | 12.44 | 12.02 | 12.15 | 12.15 | qfq | 8,995,754 | 109,482,597 | -0.90% |
| 2025-12-09 | 12.47 | 12.50 | 12.20 | 12.26 | 12.26 | qfq | 13,076,034 | 161,045,430 | -2.39% |
| 2025-12-08 | 12.71 | 12.74 | 12.40 | 12.56 | 12.56 | qfq | 16,049,172 | 201,434,749 | -1.10% |
| 2025-12-05 | 12.67 | 12.84 | 12.48 | 12.70 | 12.70 | qfq | 14,211,440 | 180,229,574 | 0.16% |
| 2025-12-04 | 13.40 | 13.52 | 12.68 | 12.68 | 12.68 | qfq | 20,973,542 | 271,834,249 | -6.42% |
| 2025-12-03 | 13.68 | 13.89 | 13.28 | 13.55 | 13.55 | qfq | 22,605,579 | 304,513,839 | -2.52% |
| 2025-12-02 | 14.36 | 14.36 | 13.43 | 13.90 | 13.90 | qfq | 41,293,827 | 564,127,947 | -4.40% |
| 2025-12-01 | 14.54 | 14.54 | 13.92 | 14.54 | 14.54 | qfq | 42,504,297 | 611,325,595 | 9.98% |
| 2025-11-21 | 13.40 | 13.98 | 13.22 | 13.22 | 13.22 | qfq | 32,331,989 | 437,570,632 | -4.13% |
| 2025-11-20 | 13.30 | 14.37 | 13.30 | 13.79 | 13.79 | qfq | 44,006,798 | 617,475,432 | 5.59% |
| 2025-11-19 | 13.89 | 14.50 | 13.01 | 13.06 | 13.06 | qfq | 33,533,506 | 455,542,084 | -3.40% |
| 2025-11-18 | 13.78 | 13.78 | 13.45 | 13.52 | 13.52 | qfq | 23,230,093 | 315,048,854 | -2.59% |
| 2025-11-17 | 14.71 | 14.71 | 13.66 | 13.88 | 13.88 | qfq | 50,457,128 | 702,869,980 | -8.50% |
| 2025-11-14 | 13.69 | 15.17 | 13.69 | 15.17 | 15.17 | qfq | 23,666,147 | 346,709,157 | 10.01% |
| 2025-11-13 | 13.18 | 13.89 | 13.05 | 13.79 | 13.79 | qfq | 12,278,517 | 167,191,818 | 4.63% |
| 2025-11-12 | 13.41 | 13.45 | 13.00 | 13.18 | 13.18 | qfq | 8,096,230 | 106,943,346 | -1.57% |
| 2025-11-11 | 13.41 | 13.60 | 13.25 | 13.39 | 13.39 | qfq | 12,079,356 | 162,148,384 | 0.30% |
| 2025-11-10 | 13.37 | 13.59 | 13.26 | 13.35 | 13.35 | qfq | 7,154,372 | 95,618,788 | -0.30% |
| 2025-11-07 | 13.39 | 13.57 | 13.29 | 13.39 | 13.39 | qfq | 7,146,876 | 95,958,093 | -0.07% |
| 2025-11-06 | 13.31 | 13.50 | 12.98 | 13.40 | 13.40 | qfq | 10,256,332 | 136,012,900 | 0.98% |
| 2025-11-05 | 13.07 | 13.39 | 12.94 | 13.27 | 13.27 | qfq | 8,810,417 | 116,853,869 | 1.45% |
| 2025-11-04 | 13.39 | 13.40 | 12.97 | 13.08 | 13.08 | qfq | 12,100,709 | 158,575,865 | -0.91% |
| 2025-11-03 | 13.78 | 13.88 | 13.00 | 13.20 | 13.20 | qfq | 19,786,447 | 264,447,275 | -5.51% |
| 2025-10-31 | 13.60 | 14.15 | 13.60 | 13.97 | 13.97 | qfq | 10,798,160 | 150,236,850 | 2.19% |
| 2025-10-30 | 13.76 | 13.80 | 13.48 | 13.67 | 13.67 | qfq | 10,607,967 | 144,619,149 | -0.07% |
| 2025-10-29 | 13.60 | 14.03 | 13.17 | 13.68 | 13.68 | qfq | 26,249,303 | 360,803,504 | 0.59% |
| 2025-10-28 | 13.29 | 13.67 | 13.22 | 13.60 | 13.60 | qfq | 20,383,212 | 275,206,952 | 2.41% |
| 2025-10-27 | 12.76 | 13.68 | 12.61 | 13.28 | 13.28 | qfq | 28,505,963 | 374,801,560 | 4.08% |
| 2025-10-24 | 12.81 | 12.91 | 12.63 | 12.76 | 12.76 | qfq | 10,495,356 | 133,800,028 | 0.24% |
| 2025-10-23 | 12.25 | 12.90 | 12.11 | 12.73 | 12.73 | qfq | 16,484,656 | 208,470,341 | 3.50% |
| 2025-10-22 | 12.01 | 12.49 | 11.98 | 12.30 | 12.30 | qfq | 10,532,740 | 129,709,324 | 1.74% |
| 2025-10-21 | 11.78 | 12.13 | 11.72 | 12.09 | 12.09 | qfq | 8,378,176 | 100,487,832 | 2.98% |
| 2025-10-20 | 11.79 | 11.79 | 11.64 | 11.74 | 11.74 | qfq | 2,921,982 | 34,200,881 | 1.21% |
| 2025-10-17 | 11.79 | 11.87 | 11.56 | 11.60 | 11.60 | qfq | 4,344,422 | 50,871,447 | -1.69% |
| 2025-10-16 | 11.75 | 11.93 | 11.73 | 11.80 | 11.80 | qfq | 5,246,182 | 62,000,675 | 0.51% |
| 2025-10-15 | 11.63 | 11.75 | 11.55 | 11.74 | 11.74 | qfq | 3,506,298 | 40,934,524 | 1.03% |
| 2025-10-14 | 11.71 | 11.79 | 11.58 | 11.62 | 11.62 | qfq | 3,589,252 | 41,882,252 | -0.60% |
| 2025-10-13 | 11.33 | 11.76 | 11.14 | 11.69 | 11.69 | qfq | 5,516,130 | 63,842,695 | -0.09% |
| 2025-10-10 | 11.71 | 11.85 | 11.62 | 11.70 | 11.70 | qfq | 4,526,698 | 53,115,556 | -0.09% |
| 2025-10-09 | 11.73 | 11.80 | 11.54 | 11.71 | 11.71 | qfq | 5,058,993 | 59,120,541 | -0.34% |
| 2025-09-30 | 11.87 | 11.90 | 11.70 | 11.75 | 11.75 | qfq | 4,412,537 | 52,144,155 | -1.01% |
| 2025-09-29 | 11.71 | 11.88 | 11.59 | 11.87 | 11.87 | qfq | 4,722,482 | 55,637,183 | 1.19% |
| 2025-09-26 | 11.60 | 11.86 | 11.46 | 11.73 | 11.73 | qfq | 5,351,338 | 63,003,222 | 1.03% |
| 2025-09-25 | 11.77 | 11.87 | 11.60 | 11.61 | 11.61 | qfq | 5,449,950 | 63,844,445 | -1.86% |
| 2025-09-24 | 11.85 | 11.88 | 11.62 | 11.83 | 11.83 | qfq | 5,957,813 | 70,075,456 | 0.17% |
| 2025-09-23 | 11.69 | 11.81 | 11.34 | 11.81 | 11.81 | qfq | 9,569,863 | 110,541,088 | 1.03% |
| 2025-09-22 | 12.04 | 12.14 | 11.65 | 11.69 | 11.69 | qfq | 12,190,497 | 144,487,337 | -4.42% |
| 2025-09-19 | 12.52 | 12.59 | 12.13 | 12.23 | 12.23 | qfq | 10,434,217 | 128,224,995 | -2.94% |
| 2025-09-18 | 12.76 | 12.96 | 12.50 | 12.60 | 12.60 | qfq | 11,531,806 | 146,861,566 | -1.25% |
| 2025-09-17 | 12.84 | 12.85 | 12.63 | 12.76 | 12.76 | qfq | 6,429,238 | 81,904,575 | -0.31% |
| 2025-09-16 | 12.68 | 12.80 | 12.55 | 12.80 | 12.80 | qfq | 9,490,638 | 120,577,663 | 1.35% |
| 2025-09-15 | 12.71 | 12.84 | 12.56 | 12.63 | 12.63 | qfq | 9,458,198 | 120,098,345 | -0.39% |
| 2025-09-12 | 12.98 | 12.98 | 12.62 | 12.68 | 12.68 | qfq | 10,376,010 | 132,113,723 | -1.93% |
| 2025-09-11 | 12.88 | 12.94 | 12.60 | 12.93 | 12.93 | qfq | 11,620,966 | 148,280,127 | 0.08% |
| 2025-09-10 | 13.05 | 13.05 | 12.74 | 12.92 | 12.92 | qfq | 9,309,106 | 119,658,917 | -0.62% |
| 2025-09-09 | 13.20 | 13.20 | 12.88 | 13.00 | 13.00 | qfq | 15,919,819 | 206,853,164 | -1.74% |
| 2025-09-08 | 12.86 | 13.30 | 12.73 | 13.23 | 13.23 | qfq | 26,788,210 | 349,270,865 | 4.58% |
| 2025-09-05 | 12.24 | 12.65 | 12.22 | 12.65 | 12.65 | qfq | 14,514,800 | 182,123,872 | 3.35% |
| 2025-09-04 | 12.07 | 12.49 | 12.03 | 12.24 | 12.24 | qfq | 8,730,781 | 107,542,073 | 0.99% |
| 2025-09-03 | 12.59 | 12.65 | 12.00 | 12.12 | 12.12 | qfq | 7,886,783 | 96,720,359 | -3.04% |
| 2025-09-02 | 12.45 | 12.70 | 12.30 | 12.50 | 12.50 | qfq | 13,752,855 | 171,762,493 | 0.73% |
| 2025-09-01 | 12.12 | 12.42 | 12.11 | 12.41 | 12.41 | qfq | 8,040,505 | 98,797,357 | 2.73% |
| 2025-08-29 | 12.15 | 12.19 | 11.92 | 12.08 | 12.08 | qfq | 6,066,896 | 73,104,977 | -0.25% |
| 2025-08-28 | 12.34 | 12.46 | 11.70 | 12.11 | 12.11 | qfq | 13,816,752 | 166,339,162 | -1.86% |
| 2025-08-27 | 12.56 | 12.72 | 12.30 | 12.34 | 12.34 | qfq | 12,866,068 | 161,727,295 | -1.99% |
| 2025-08-26 | 12.51 | 12.72 | 12.43 | 12.59 | 12.59 | qfq | 9,766,765 | 123,350,382 | 0.64% |
| 2025-08-25 | 12.44 | 12.62 | 12.41 | 12.51 | 12.51 | qfq | 11,729,190 | 146,838,114 | 0.97% |
| 2025-08-22 | 12.42 | 12.47 | 12.30 | 12.39 | 12.39 | qfq | 6,300,451 | 77,906,953 | -0.24% |
| 2025-08-21 | 12.60 | 12.69 | 12.35 | 12.42 | 12.42 | qfq | 7,931,356 | 99,182,871 | -0.72% |
| 2025-08-20 | 12.48 | 12.51 | 12.38 | 12.51 | 12.51 | qfq | 5,558,143 | 69,184,579 | 0.24% |
| 2025-08-19 | 12.31 | 12.49 | 12.26 | 12.48 | 12.48 | qfq | 7,074,239 | 87,850,107 | 1.13% |
| 2025-08-18 | 12.41 | 12.44 | 12.29 | 12.34 | 12.34 | qfq | 6,372,499 | 78,800,963 | 0.41% |
| 2025-08-15 | 12.08 | 12.32 | 12.08 | 12.29 | 12.29 | qfq | 5,267,922 | 64,662,779 | 1.57% |
| 2025-08-14 | 12.47 | 12.47 | 12.10 | 12.10 | 12.10 | qfq | 7,392,688 | 90,534,631 | -2.65% |
| 2025-08-13 | 12.48 | 12.53 | 12.35 | 12.43 | 12.43 | qfq | 5,853,586 | 72,840,193 | -0.24% |
| 2025-08-12 | 12.62 | 12.62 | 12.46 | 12.46 | 12.46 | qfq | 5,065,317 | 63,399,502 | -0.80% |
| 2025-08-11 | 12.41 | 12.63 | 12.40 | 12.56 | 12.56 | qfq | 7,776,039 | 97,308,357 | 1.37% |
| 2025-08-08 | 12.40 | 12.43 | 12.33 | 12.39 | 12.39 | qfq | 5,000,920 | 61,897,367 | -0.16% |
| 2025-08-07 | 12.47 | 12.52 | 12.37 | 12.41 | 12.41 | qfq | 6,740,911 | 83,788,826 | -0.88% |
| 2025-08-06 | 12.42 | 12.54 | 12.33 | 12.52 | 12.52 | qfq | 8,517,274 | 106,069,057 | 0.81% |
| 2025-08-05 | 12.31 | 12.44 | 12.29 | 12.42 | 12.42 | qfq | 7,894,906 | 97,799,723 | 0.98% |
| 2025-08-04 | 12.19 | 12.30 | 12.08 | 12.30 | 12.30 | qfq | 4,351,724 | 53,183,924 | 0.82% |
| 2025-08-01 | 12.07 | 12.26 | 12.06 | 12.20 | 12.20 | qfq | 4,570,509 | 55,508,528 | 1.24% |
| 2025-07-31 | 12.14 | 12.23 | 12.04 | 12.05 | 12.05 | qfq | 5,303,650 | 64,417,380 | -1.15% |
| 2025-07-30 | 12.37 | 12.37 | 12.11 | 12.19 | 12.19 | qfq | 6,203,842 | 75,792,893 | -1.38% |
| 2025-07-29 | 12.44 | 12.47 | 12.26 | 12.36 | 12.36 | qfq | 5,964,030 | 73,575,798 | -0.72% |
| 2025-07-28 | 12.23 | 12.55 | 12.17 | 12.45 | 12.45 | qfq | 10,839,580 | 134,621,157 | 2.30% |
| 2025-07-25 | 12.14 | 12.24 | 12.10 | 12.17 | 12.17 | qfq | 5,569,228 | 67,785,773 | 0.66% |
| 2025-07-24 | 12.04 | 12.24 | 12.03 | 12.09 | 12.09 | qfq | 4,606,957 | 55,795,897 | 0.33% |
| 2025-07-23 | 12.16 | 12.16 | 12.03 | 12.05 | 12.05 | qfq | 5,097,149 | 61,608,106 | -0.74% |
| 2025-07-22 | 12.29 | 12.30 | 12.11 | 12.14 | 12.14 | qfq | 6,424,212 | 78,210,101 | -1.14% |
| 2025-07-21 | 12.20 | 12.32 | 12.10 | 12.28 | 12.28 | qfq | 7,702,482 | 94,100,263 | 0.00% |
| 2025-07-18 | 12.16 | 12.37 | 12.08 | 12.28 | 12.28 | qfq | 9,675,584 | 118,212,266 | 0.99% |
| 2025-07-17 | 11.95 | 12.20 | 11.87 | 12.16 | 12.16 | qfq | 8,352,488 | 100,707,519 | 1.25% |
| 2025-07-16 | 11.91 | 12.04 | 11.87 | 12.01 | 12.01 | qfq | 7,467,244 | 89,433,985 | 0.67% |
| 2025-07-15 | 12.20 | 12.20 | 11.81 | 11.93 | 11.93 | qfq | 10,066,373 | 120,318,227 | -2.77% |
| 2025-07-14 | 12.39 | 12.41 | 12.26 | 12.27 | 12.27 | qfq | 5,340,224 | 65,786,414 | -0.81% |
| 2025-07-11 | 12.32 | 12.41 | 12.20 | 12.37 | 12.37 | qfq | 7,367,241 | 90,576,956 | 0.08% |
| 2025-07-10 | 12.35 | 12.51 | 12.30 | 12.36 | 12.36 | qfq | 6,275,065 | 77,757,411 | 0.08% |
| 2025-07-09 | 12.55 | 12.58 | 12.31 | 12.35 | 12.35 | qfq | 8,902,883 | 110,813,278 | -1.44% |
| 2025-07-08 | 12.46 | 12.55 | 12.44 | 12.53 | 12.53 | qfq | 8,060,955 | 100,857,895 | 0.16% |
| 2025-07-07 | 12.43 | 12.55 | 12.32 | 12.51 | 12.51 | qfq | 6,685,566 | 83,478,443 | 0.56% |
| 2025-07-04 | 12.71 | 12.82 | 12.41 | 12.44 | 12.44 | qfq | 15,499,379 | 194,393,568 | -3.72% |
| 2025-07-03 | 13.30 | 13.40 | 12.79 | 12.92 | 12.92 | qfq | 15,378,378 | 199,501,023 | 0.86% |
| 2025-07-02 | 12.90 | 12.97 | 12.61 | 12.81 | 12.81 | qfq | 12,344,060 | 157,225,583 | -1.54% |
| 2025-07-01 | 13.29 | 13.29 | 12.76 | 13.01 | 13.01 | qfq | 22,028,638 | 286,370,249 | -2.55% |
| 2025-06-30 | 13.30 | 13.46 | 13.06 | 13.35 | 13.35 | qfq | 25,102,537 | 331,897,587 | -1.33% |
| 2025-06-27 | 14.29 | 14.29 | 13.47 | 13.53 | 13.53 | qfq | 45,059,769 | 618,705,482 | -5.91% |
| 2025-06-26 | 12.86 | 14.38 | 12.86 | 14.38 | 14.38 | qfq | 40,220,429 | 563,953,302 | 10.02% |
| 2025-06-25 | 13.87 | 14.47 | 13.05 | 13.07 | 13.07 | qfq | 37,081,246 | 507,310,203 | -0.61% |
| 2025-06-24 | 12.98 | 13.37 | 12.70 | 13.15 | 13.15 | qfq | 24,142,995 | 313,893,194 | 4.61% |
| 2025-06-23 | 11.79 | 12.90 | 11.75 | 12.57 | 12.57 | qfq | 16,649,017 | 207,435,607 | 4.06% |
| 2025-06-20 | 12.01 | 12.67 | 12.01 | 12.08 | 12.08 | qfq | 10,868,812 | 133,052,047 | -0.08% |
| 2025-06-19 | 11.85 | 12.80 | 11.85 | 12.09 | 12.09 | qfq | 15,403,026 | 188,963,682 | 1.51% |
| 2025-06-18 | 11.91 | 12.02 | 11.75 | 11.91 | 11.91 | qfq | 4,568,200 | 54,224,582 | -0.92% |
| 2025-06-17 | 12.05 | 12.18 | 11.88 | 12.02 | 12.02 | qfq | 5,306,690 | 63,733,489 | -0.33% |
| 2025-06-16 | 12.01 | 12.15 | 11.85 | 12.06 | 12.06 | qfq | 4,665,300 | 56,155,358 | 0.50% |
| 2025-06-13 | 12.16 | 12.22 | 11.88 | 12.00 | 12.00 | qfq | 6,082,000 | 73,089,834 | -1.88% |
| 2025-06-12 | 12.18 | 12.36 | 12.05 | 12.23 | 12.23 | qfq | 6,551,458 | 79,980,754 | 0.41% |
| 2025-06-11 | 12.23 | 12.43 | 12.16 | 12.18 | 12.18 | qfq | 6,526,700 | 80,293,121 | 0.25% |
| 2025-06-10 | 12.33 | 12.45 | 12.02 | 12.15 | 12.15 | qfq | 8,785,368 | 107,241,705 | -1.62% |
| 2025-06-09 | 11.92 | 12.49 | 11.90 | 12.35 | 12.35 | qfq | 15,510,175 | 191,255,362 | 3.61% |
| 2025-06-06 | 11.60 | 11.95 | 11.60 | 11.92 | 11.92 | qfq | 7,781,400 | 91,688,352 | 2.32% |
| 2025-06-05 | 11.62 | 11.71 | 11.53 | 11.65 | 11.65 | qfq | 4,460,517 | 51,851,008 | 0.43% |
| 2025-06-04 | 11.57 | 11.70 | 11.48 | 11.60 | 11.60 | qfq | 4,554,700 | 52,820,278 | 1.05% |
| 2025-06-03 | 11.57 | 11.66 | 11.45 | 11.48 | 11.48 | qfq | 5,375,900 | 61,990,453 | -0.52% |
| 2025-05-30 | 11.99 | 12.06 | 11.54 | 11.54 | 11.54 | qfq | 8,080,792 | 94,760,020 | -4.15% |
| 2025-05-29 | 11.67 | 12.23 | 11.64 | 12.04 | 12.04 | qfq | 11,988,097 | 144,136,327 | 3.53% |
| 2025-05-28 | 11.68 | 11.97 | 11.58 | 11.63 | 11.63 | qfq | 10,089,051 | 118,834,789 | 0.17% |
| 2025-05-27 | 11.51 | 11.66 | 11.31 | 11.61 | 11.61 | qfq | 4,527,300 | 52,091,749 | 0.87% |
| 2025-05-26 | 11.32 | 11.60 | 11.24 | 11.51 | 11.51 | qfq | 3,701,700 | 42,473,105 | 1.86% |
| 2025-05-23 | 11.53 | 11.65 | 11.28 | 11.30 | 11.30 | qfq | 5,735,533 | 65,796,825 | -1.82% |
| 2025-05-22 | 11.77 | 11.85 | 11.50 | 11.51 | 11.51 | qfq | 5,973,300 | 69,571,704 | -2.70% |
| 2025-05-21 | 12.04 | 12.04 | 11.77 | 11.83 | 11.83 | qfq | 5,766,614 | 68,413,305 | -1.74% |
| 2025-05-20 | 11.92 | 12.08 | 11.89 | 12.04 | 12.04 | qfq | 5,905,739 | 70,836,541 | 1.01% |
| 2025-05-19 | 11.90 | 11.97 | 11.70 | 11.92 | 11.92 | qfq | 5,825,300 | 69,115,428 | 0.68% |
| 2025-05-16 | 11.69 | 11.96 | 11.64 | 11.84 | 11.84 | qfq | 5,227,420 | 61,841,860 | 1.28% |
| 2025-05-15 | 11.73 | 11.78 | 11.60 | 11.69 | 11.69 | qfq | 3,691,039 | 43,139,094 | -0.43% |
| 2025-05-14 | 11.84 | 11.90 | 11.67 | 11.74 | 11.74 | qfq | 5,230,500 | 61,453,552 | -1.34% |
| 2025-05-13 | 12.03 | 12.10 | 11.81 | 11.90 | 11.90 | qfq | 5,533,239 | 66,039,261 | 0.08% |
| 2025-05-12 | 11.97 | 12.08 | 11.80 | 11.89 | 11.89 | qfq | 5,457,802 | 64,892,230 | -0.25% |
| 2025-05-09 | 11.99 | 12.12 | 11.84 | 11.92 | 11.92 | qfq | 6,152,214 | 73,503,111 | -1.08% |
| 2025-05-08 | 12.00 | 12.11 | 11.88 | 12.05 | 12.05 | qfq | 9,096,879 | 109,313,456 | 0.42% |
| 2025-05-07 | 11.72 | 12.82 | 11.61 | 12.00 | 12.00 | qfq | 21,503,550 | 261,830,060 | 2.92% |
| 2025-05-06 | 11.19 | 11.68 | 11.19 | 11.66 | 11.66 | qfq | 12,455,256 | 142,808,991 | 5.62% |
| 2025-04-30 | 11.17 | 11.30 | 11.03 | 11.04 | 11.04 | qfq | 6,384,364 | 71,299,246 | -0.81% |
| 2025-04-29 | 10.76 | 11.36 | 10.71 | 11.13 | 11.13 | qfq | 7,295,639 | 81,166,380 | 1.37% |
| 2025-04-28 | 11.43 | 11.45 | 10.95 | 10.98 | 10.98 | qfq | 9,383,312 | 104,751,836 | -4.36% |
| 2025-04-25 | 11.57 | 11.70 | 11.42 | 11.48 | 11.48 | qfq | 10,469,160 | 121,209,035 | -0.52% |
| 2025-04-24 | 11.44 | 11.54 | 11.25 | 11.54 | 11.54 | qfq | 9,360,200 | 107,006,883 | 0.00% |
| 2025-04-23 | 11.49 | 11.64 | 11.38 | 11.54 | 11.54 | qfq | 15,024,302 | 172,950,902 | 0.96% |
| 2025-04-22 | 11.40 | 11.48 | 11.23 | 11.43 | 11.43 | qfq | 13,745,456 | 155,836,472 | -0.78% |
| 2025-04-21 | 11.80 | 11.80 | 11.19 | 11.52 | 11.52 | qfq | 24,721,427 | 282,156,456 | -3.84% |
| 2025-04-18 | 10.87 | 11.98 | 10.73 | 11.98 | 11.98 | qfq | 18,114,037 | 208,722,639 | 10.01% |
| 2025-04-17 | 10.85 | 11.07 | 10.75 | 10.89 | 10.89 | qfq | 5,145,764 | 56,345,614 | -0.27% |
| 2025-04-16 | 10.93 | 11.08 | 10.67 | 10.92 | 10.92 | qfq | 6,779,163 | 73,839,220 | 0.28% |
| 2025-04-15 | 10.86 | 10.97 | 10.70 | 10.89 | 10.89 | qfq | 5,670,029 | 61,355,757 | 0.65% |
| 2025-04-14 | 10.73 | 10.95 | 10.73 | 10.82 | 10.82 | qfq | 7,022,068 | 76,246,116 | 1.79% |
| 2025-04-11 | 10.50 | 10.81 | 10.44 | 10.63 | 10.63 | qfq | 6,844,793 | 73,030,588 | -1.21% |
| 2025-04-10 | 10.83 | 11.08 | 10.68 | 10.76 | 10.76 | qfq | 14,220,598 | 154,033,910 | 0.00% |
| 2025-04-09 | 11.07 | 12.03 | 10.41 | 10.76 | 10.76 | qfq | 20,790,218 | 229,005,506 | -5.36% |
| 2025-04-08 | 10.19 | 11.37 | 9.68 | 11.37 | 11.37 | qfq | 12,590,221 | 132,259,468 | 9.96% |
| 2025-04-07 | 10.78 | 10.78 | 10.34 | 10.34 | 10.34 | qfq | 7,957,700 | 82,645,799 | -10.01% |
| 2025-04-03 | 11.50 | 11.71 | 11.36 | 11.49 | 11.49 | qfq | 3,262,200 | 37,575,893 | -1.20% |
| 2025-04-02 | 11.44 | 11.80 | 11.35 | 11.63 | 11.63 | qfq | 3,900,646 | 45,391,780 | 1.66% |
| 2025-04-01 | 11.25 | 11.63 | 11.25 | 11.44 | 11.44 | qfq | 3,835,106 | 44,027,407 | 1.24% |
| 2025-03-31 | 11.34 | 11.35 | 10.89 | 11.30 | 11.30 | qfq | 4,552,914 | 50,629,922 | 0.09% |
| 2025-03-28 | 11.60 | 11.60 | 11.22 | 11.29 | 11.29 | qfq | 3,808,100 | 43,202,590 | -1.83% |
| 2025-03-27 | 11.88 | 11.88 | 11.42 | 11.50 | 11.50 | qfq | 5,292,025 | 61,263,514 | -3.36% |
| 2025-03-26 | 11.67 | 12.13 | 11.62 | 11.90 | 11.90 | qfq | 5,297,900 | 63,484,599 | 1.36% |
| 2025-03-25 | 11.81 | 11.93 | 11.55 | 11.74 | 11.74 | qfq | 5,607,328 | 65,786,579 | -1.18% |
| 2025-03-24 | 12.60 | 12.66 | 11.60 | 11.88 | 11.88 | qfq | 10,038,401 | 120,802,524 | -6.46% |
| 2025-03-21 | 12.83 | 12.98 | 12.60 | 12.70 | 12.70 | qfq | 6,972,840 | 88,896,769 | -1.93% |
| 2025-03-20 | 12.70 | 13.11 | 12.70 | 12.95 | 12.95 | qfq | 9,228,500 | 119,654,494 | 1.17% |
| 2025-03-19 | 12.63 | 12.92 | 12.48 | 12.80 | 12.80 | qfq | 7,895,572 | 100,269,329 | 1.27% |
| 2025-03-18 | 12.52 | 13.04 | 12.40 | 12.64 | 12.64 | qfq | 9,054,998 | 114,615,666 | 2.10% |
| 2025-03-17 | 12.14 | 12.43 | 12.06 | 12.38 | 12.38 | qfq | 7,797,533 | 95,937,450 | 2.23% |
| 2025-03-14 | 11.92 | 12.13 | 11.82 | 12.11 | 12.11 | qfq | 4,560,020 | 54,782,127 | 1.59% |
| 2025-03-13 | 12.15 | 12.26 | 11.71 | 11.92 | 11.92 | qfq | 6,446,700 | 76,899,118 | -2.69% |
| 2025-03-12 | 12.21 | 12.30 | 12.14 | 12.25 | 12.25 | qfq | 5,615,512 | 68,691,051 | 0.41% |
| 2025-03-11 | 12.13 | 12.34 | 12.05 | 12.20 | 12.20 | qfq | 4,717,475 | 57,523,509 | -0.25% |
| 2025-03-10 | 11.98 | 12.33 | 11.98 | 12.23 | 12.23 | qfq | 6,545,429 | 79,787,767 | 1.66% |
| 2025-03-07 | 12.18 | 12.24 | 11.98 | 12.03 | 12.03 | qfq | 5,670,600 | 68,544,228 | -1.47% |
| 2025-03-06 | 12.29 | 12.29 | 12.11 | 12.21 | 12.21 | qfq | 6,365,100 | 77,670,110 | -0.25% |
| 2025-03-05 | 12.21 | 12.31 | 12.02 | 12.24 | 12.24 | qfq | 5,243,035 | 63,822,888 | -0.08% |
| 2025-03-04 | 11.99 | 12.30 | 11.99 | 12.25 | 12.25 | qfq | 4,639,500 | 56,663,199 | 0.99% |
| 2025-03-03 | 11.98 | 12.42 | 11.89 | 12.13 | 12.13 | qfq | 7,009,850 | 85,673,332 | 1.85% |
| 2025-02-28 | 12.30 | 12.45 | 11.88 | 11.91 | 11.91 | qfq | 7,348,184 | 88,947,162 | -3.87% |
| 2025-02-27 | 12.66 | 12.71 | 12.13 | 12.39 | 12.39 | qfq | 6,991,008 | 86,493,955 | -2.21% |
| 2025-02-26 | 12.43 | 12.77 | 12.42 | 12.67 | 12.67 | qfq | 8,964,718 | 113,392,989 | 2.43% |
| 2025-02-25 | 12.20 | 12.55 | 12.07 | 12.37 | 12.37 | qfq | 6,191,400 | 76,734,298 | 0.41% |
| 2025-02-24 | 12.32 | 12.50 | 12.10 | 12.32 | 12.32 | qfq | 7,036,354 | 86,528,770 | 0.16% |
| 2025-02-21 | 12.36 | 12.37 | 12.16 | 12.30 | 12.30 | qfq | 7,266,125 | 89,244,916 | -0.49% |
| 2025-02-20 | 12.57 | 12.63 | 12.31 | 12.36 | 12.36 | qfq | 10,022,508 | 124,615,499 | -1.28% |
| 2025-02-19 | 13.11 | 13.40 | 12.38 | 12.52 | 12.52 | qfq | 15,680,260 | 198,980,720 | 0.24% |
| 2025-02-18 | 12.48 | 12.64 | 12.35 | 12.49 | 12.49 | qfq | 6,687,005 | 83,477,450 | -0.16% |
| 2025-02-17 | 12.30 | 12.56 | 12.22 | 12.51 | 12.51 | qfq | 5,457,517 | 67,820,931 | 2.12% |
| 2025-02-14 | 12.29 | 12.45 | 12.17 | 12.25 | 12.25 | qfq | 3,960,093 | 48,734,977 | -0.41% |
| 2025-02-13 | 12.58 | 12.59 | 12.28 | 12.30 | 12.30 | qfq | 5,426,000 | 67,147,190 | -2.23% |
| 2025-02-12 | 12.42 | 12.76 | 12.33 | 12.58 | 12.58 | qfq | 5,774,311 | 72,172,652 | 0.64% |
| 2025-02-11 | 12.60 | 12.66 | 12.36 | 12.50 | 12.50 | qfq | 4,176,410 | 52,101,528 | -0.79% |
| 2025-02-10 | 12.46 | 12.60 | 12.30 | 12.60 | 12.60 | qfq | 5,633,450 | 70,112,798 | 1.29% |
| 2025-02-07 | 12.58 | 12.76 | 12.25 | 12.44 | 12.44 | qfq | 7,924,811 | 99,033,044 | -0.56% |
| 2025-02-06 | 12.04 | 12.55 | 11.91 | 12.51 | 12.51 | qfq | 6,558,890 | 80,525,307 | 3.90% |
| 2025-02-05 | 11.84 | 12.25 | 11.84 | 12.04 | 12.04 | qfq | 5,498,767 | 66,192,903 | 2.64% |
| 2025-01-27 | 12.11 | 12.28 | 11.68 | 11.73 | 11.73 | qfq | 6,345,973 | 75,851,262 | -3.69% |
| 2025-01-24 | 11.86 | 12.25 | 11.70 | 12.18 | 12.18 | qfq | 7,231,914 | 86,465,805 | 3.13% |
| 2025-01-23 | 12.41 | 12.54 | 11.81 | 11.81 | 11.81 | qfq | 8,492,671 | 102,770,202 | 0.68% |
| 2025-01-22 | 12.01 | 12.05 | 11.67 | 11.73 | 11.73 | qfq | 4,341,664 | 51,367,030 | -2.33% |
| 2025-01-21 | 12.25 | 12.33 | 11.82 | 12.01 | 12.01 | qfq | 5,660,428 | 68,010,390 | -1.72% |
| 2025-01-20 | 12.21 | 12.31 | 11.92 | 12.22 | 12.22 | qfq | 4,610,704 | 56,172,346 | 0.99% |
| 2025-01-17 | 12.45 | 12.47 | 12.00 | 12.10 | 12.10 | qfq | 5,549,122 | 67,583,057 | -2.81% |
| 2025-01-16 | 12.50 | 12.72 | 12.34 | 12.45 | 12.45 | qfq | 7,667,823 | 95,988,769 | 0.00% |
| 2025-01-15 | 12.41 | 12.82 | 12.30 | 12.45 | 12.45 | qfq | 13,823,439 | 173,917,572 | -0.08% |
| 2025-01-14 | 11.23 | 12.46 | 11.23 | 12.46 | 12.46 | qfq | 11,942,544 | 146,275,935 | 9.97% |
| 2025-01-13 | 11.00 | 11.35 | 10.66 | 11.33 | 11.33 | qfq | 3,926,488 | 43,451,511 | 3.00% |
| 2025-01-10 | 11.42 | 11.61 | 10.98 | 11.00 | 11.00 | qfq | 4,329,429 | 49,110,485 | -3.85% |
| 2025-01-09 | 11.17 | 11.55 | 11.01 | 11.44 | 11.44 | qfq | 4,785,433 | 54,325,554 | 2.14% |
| 2025-01-08 | 11.33 | 11.40 | 10.80 | 11.20 | 11.20 | qfq | 4,636,905 | 51,357,257 | 0.18% |
| 2025-01-07 | 10.65 | 11.26 | 10.47 | 11.18 | 11.18 | qfq | 4,488,900 | 48,956,467 | 5.67% |
| 2025-01-06 | 10.66 | 10.83 | 10.26 | 10.58 | 10.58 | qfq | 3,519,188 | 37,199,891 | -1.67% |
| 2025-01-03 | 11.22 | 11.35 | 10.67 | 10.76 | 10.76 | qfq | 5,154,987 | 56,144,463 | -3.50% |
| 2025-01-02 | 11.29 | 11.56 | 11.00 | 11.15 | 11.15 | qfq | 5,163,177 | 58,324,519 | -1.15% |
| 2024-12-31 | 11.71 | 11.76 | 11.20 | 11.28 | 11.28 | qfq | 4,168,348 | 47,702,514 | -2.67% |
| 2024-12-30 | 11.90 | 11.98 | 11.42 | 11.59 | 11.59 | qfq | 4,088,433 | 47,442,208 | -2.69% |
| 2024-12-27 | 11.72 | 12.21 | 11.66 | 11.91 | 11.91 | qfq | 5,319,963 | 63,642,798 | 1.71% |
| 2024-12-26 | 11.60 | 12.00 | 11.45 | 11.71 | 11.71 | qfq | 4,610,010 | 54,273,284 | 1.04% |
| 2024-12-25 | 12.08 | 12.13 | 11.33 | 11.59 | 11.59 | qfq | 6,332,110 | 73,474,062 | -3.50% |
| 2024-12-24 | 12.30 | 12.42 | 11.77 | 12.01 | 12.01 | qfq | 8,087,723 | 97,809,906 | 2.13% |
| 2024-12-23 | 12.61 | 12.69 | 11.69 | 11.76 | 11.76 | qfq | 7,556,316 | 91,140,430 | -7.40% |
| 2024-12-20 | 12.63 | 12.86 | 12.61 | 12.70 | 12.70 | qfq | 4,881,278 | 62,121,832 | 0.71% |
| 2024-12-19 | 12.54 | 12.82 | 12.30 | 12.61 | 12.61 | qfq | 6,481,454 | 81,156,730 | -0.32% |
| 2024-12-18 | 12.51 | 12.85 | 12.08 | 12.65 | 12.65 | qfq | 6,697,122 | 83,867,333 | 1.12% |
| 2024-12-17 | 13.30 | 13.34 | 12.30 | 12.51 | 12.51 | qfq | 7,784,835 | 99,259,901 | -5.94% |
| 2024-12-16 | 13.49 | 13.53 | 13.20 | 13.30 | 13.30 | qfq | 6,735,935 | 89,773,201 | -1.12% |
| 2024-12-13 | 13.99 | 13.99 | 13.38 | 13.45 | 13.45 | qfq | 9,638,028 | 130,851,104 | -4.41% |
| 2024-12-12 | 13.88 | 14.45 | 13.86 | 14.07 | 14.07 | qfq | 8,516,321 | 120,566,301 | 0.57% |
| 2024-12-11 | 13.95 | 14.12 | 13.86 | 13.99 | 13.99 | qfq | 7,312,970 | 102,123,294 | 0.29% |
| 2024-12-10 | 14.40 | 14.40 | 13.74 | 13.95 | 13.95 | qfq | 10,744,783 | 150,314,528 | 0.00% |
| 2024-12-09 | 14.58 | 14.58 | 13.81 | 13.95 | 13.95 | qfq | 10,655,553 | 150,780,679 | -4.45% |
| 2024-12-06 | 14.55 | 14.91 | 14.33 | 14.60 | 14.60 | qfq | 12,364,480 | 180,399,589 | 0.34% |
| 2024-12-05 | 14.39 | 14.75 | 14.27 | 14.55 | 14.55 | qfq | 13,758,276 | 199,683,689 | 0.62% |
| 2024-12-04 | 13.70 | 14.86 | 13.70 | 14.46 | 14.46 | qfq | 20,658,783 | 299,223,810 | 4.18% |
| 2024-12-03 | 13.31 | 14.17 | 13.27 | 13.88 | 13.88 | qfq | 14,972,448 | 206,734,491 | 4.28% |
| 2024-12-02 | 13.00 | 13.47 | 12.93 | 13.31 | 13.31 | qfq | 9,144,737 | 121,187,373 | 1.45% |
| 2024-11-29 | 13.00 | 13.27 | 12.83 | 13.12 | 13.12 | qfq | 8,098,659 | 105,521,391 | 0.00% |
| 2024-11-28 | 13.30 | 13.51 | 13.06 | 13.12 | 13.12 | qfq | 7,714,141 | 102,553,359 | -1.28% |
| 2024-11-27 | 13.20 | 13.29 | 12.60 | 13.29 | 13.29 | qfq | 9,573,390 | 124,432,465 | 0.83% |
| 2024-11-26 | 13.43 | 13.64 | 13.16 | 13.18 | 13.18 | qfq | 9,405,800 | 125,694,033 | -3.02% |
| 2024-11-25 | 13.22 | 13.69 | 13.08 | 13.59 | 13.59 | qfq | 13,063,090 | 175,205,285 | 1.80% |
| 2024-11-22 | 13.89 | 14.61 | 13.29 | 13.35 | 13.35 | qfq | 23,193,730 | 323,745,256 | -4.91% |
| 2024-11-21 | 14.11 | 14.29 | 13.50 | 14.04 | 14.04 | qfq | 22,726,923 | 313,059,006 | 1.59% |
| 2024-11-20 | 13.20 | 13.99 | 13.10 | 13.82 | 13.82 | qfq | 20,141,781 | 272,352,946 | 4.62% |
| 2024-11-19 | 12.30 | 13.21 | 12.30 | 13.21 | 13.21 | qfq | 16,645,153 | 213,884,984 | 5.01% |
| 2024-11-18 | 13.69 | 13.69 | 12.43 | 12.58 | 12.58 | qfq | 19,940,720 | 254,280,720 | -4.62% |
| 2024-11-15 | 12.69 | 13.49 | 12.37 | 13.19 | 13.19 | qfq | 24,315,329 | 318,951,555 | 4.52% |
| 2024-11-14 | 12.88 | 13.80 | 12.61 | 12.62 | 12.62 | qfq | 18,257,015 | 239,178,818 | -1.25% |
| 2024-11-13 | 12.50 | 12.79 | 12.38 | 12.78 | 12.78 | qfq | 11,206,024 | 141,476,972 | 1.59% |
| 2024-11-12 | 13.04 | 13.19 | 12.45 | 12.58 | 12.58 | qfq | 19,260,740 | 243,685,076 | -2.93% |
| 2024-11-11 | 12.70 | 13.45 | 12.70 | 12.96 | 12.96 | qfq | 14,183,645 | 184,552,945 | 1.65% |
| 2024-11-08 | 12.70 | 12.99 | 12.62 | 12.75 | 12.75 | qfq | 14,698,323 | 187,893,036 | 0.71% |
| 2024-11-07 | 12.36 | 12.85 | 12.36 | 12.66 | 12.66 | qfq | 15,383,919 | 194,316,206 | 0.96% |
| 2024-11-06 | 12.37 | 13.10 | 12.32 | 12.54 | 12.54 | qfq | 31,044,518 | 395,516,340 | 3.29% |
| 2024-11-05 | 12.40 | 12.40 | 11.80 | 12.14 | 12.14 | qfq | 28,062,647 | 338,514,128 | 2.36% |
| 2024-11-04 | 10.70 | 11.86 | 10.66 | 11.86 | 11.86 | qfq | 12,540,675 | 144,229,591 | 10.02% |
| 2024-11-01 | 11.40 | 11.60 | 10.76 | 10.78 | 10.78 | qfq | 12,780,700 | 140,864,654 | -5.44% |
| 2024-10-31 | 11.20 | 11.48 | 11.15 | 11.40 | 11.40 | qfq | 8,964,100 | 101,963,247 | 1.51% |
| 2024-10-30 | 11.11 | 11.34 | 11.03 | 11.23 | 11.23 | qfq | 8,896,019 | 99,594,028 | 1.08% |
| 2024-10-29 | 11.50 | 11.65 | 11.08 | 11.11 | 11.11 | qfq | 10,440,000 | 117,908,042 | -3.31% |
| 2024-10-28 | 11.17 | 11.50 | 11.09 | 11.49 | 11.49 | qfq | 10,831,488 | 123,205,410 | 1.50% |
| 2024-10-25 | 11.22 | 11.48 | 11.22 | 11.32 | 11.32 | qfq | 10,291,884 | 117,025,681 | 1.25% |
| 2024-10-24 | 11.20 | 11.27 | 11.01 | 11.18 | 11.18 | qfq | 7,188,852 | 80,023,598 | -0.27% |
| 2024-10-23 | 11.41 | 11.42 | 11.09 | 11.21 | 11.21 | qfq | 10,538,459 | 118,911,461 | -2.01% |
| 2024-10-22 | 11.14 | 11.48 | 11.00 | 11.44 | 11.44 | qfq | 13,461,214 | 152,492,578 | 2.51% |
| 2024-10-21 | 11.10 | 11.25 | 11.00 | 11.16 | 11.16 | qfq | 14,577,440 | 162,304,588 | 0.36% |
| 2024-10-18 | 10.81 | 11.25 | 10.71 | 11.12 | 11.12 | qfq | 13,815,625 | 152,701,286 | 3.06% |
| 2024-10-17 | 10.75 | 11.14 | 10.75 | 10.79 | 10.79 | qfq | 11,585,520 | 126,990,940 | 0.37% |
| 2024-10-16 | 10.78 | 11.00 | 10.58 | 10.75 | 10.75 | qfq | 11,882,940 | 128,032,209 | -2.36% |
| 2024-10-15 | 10.79 | 11.30 | 10.70 | 11.01 | 11.01 | qfq | 17,652,487 | 194,670,433 | 1.19% |
| 2024-10-14 | 10.08 | 10.96 | 10.08 | 10.88 | 10.88 | qfq | 18,729,402 | 199,038,910 | 3.32% |
| 2024-10-11 | 10.86 | 11.13 | 10.53 | 10.53 | 10.53 | qfq | 25,082,668 | 269,830,503 | -10.00% |
| 2024-10-10 | 12.98 | 13.19 | 11.66 | 11.70 | 11.70 | qfq | 53,204,031 | 664,085,003 | -4.49% |
| 2024-10-09 | 11.15 | 12.25 | 10.50 | 12.25 | 12.25 | qfq | 30,217,657 | 356,341,390 | 9.96% |
| 2024-10-08 | 11.57 | 11.57 | 10.35 | 11.14 | 11.14 | qfq | 23,845,673 | 261,501,052 | 5.89% |
| 2024-09-30 | 9.90 | 10.54 | 9.65 | 10.52 | 10.52 | qfq | 21,590,671 | 219,374,750 | 9.47% |
| 2024-09-27 | 9.21 | 9.73 | 9.21 | 9.61 | 9.61 | qfq | 13,912,594 | 131,460,716 | 4.80% |
| 2024-09-26 | 8.93 | 9.17 | 8.88 | 9.17 | 9.17 | qfq | 8,374,700 | 75,889,912 | 2.23% |
| 2024-09-25 | 8.92 | 9.24 | 8.92 | 8.97 | 8.97 | qfq | 10,697,900 | 96,907,297 | 0.67% |
| 2024-09-24 | 8.71 | 8.91 | 8.58 | 8.91 | 8.91 | qfq | 9,262,584 | 81,384,677 | 1.71% |
| 2024-09-23 | 8.55 | 8.83 | 8.55 | 8.76 | 8.76 | qfq | 7,470,400 | 65,297,885 | 1.86% |
| 2024-09-20 | 8.58 | 8.70 | 8.51 | 8.60 | 8.60 | qfq | 6,112,880 | 52,392,084 | -0.69% |
| 2024-09-19 | 8.81 | 8.95 | 8.48 | 8.66 | 8.66 | qfq | 9,031,500 | 78,013,517 | 3.22% |
| 2024-09-18 | 8.53 | 8.58 | 8.31 | 8.39 | 8.39 | qfq | 6,545,300 | 55,064,728 | -1.64% |
| 2024-09-13 | 9.01 | 9.16 | 8.52 | 8.53 | 8.53 | qfq | 13,246,119 | 116,268,471 | -5.95% |
| 2024-09-12 | 9.32 | 9.39 | 9.04 | 9.07 | 9.07 | qfq | 8,015,719 | 73,813,702 | -2.99% |
| 2024-09-11 | 9.28 | 9.41 | 9.24 | 9.35 | 9.35 | qfq | 5,578,655 | 52,097,149 | -0.11% |
| 2024-09-10 | 9.55 | 9.56 | 9.18 | 9.36 | 9.36 | qfq | 9,258,835 | 86,056,437 | -1.58% |
| 2024-09-09 | 9.31 | 9.57 | 9.17 | 9.51 | 9.51 | qfq | 9,728,754 | 91,484,834 | 0.42% |
| 2024-09-06 | 9.73 | 9.88 | 9.42 | 9.47 | 9.47 | qfq | 14,613,588 | 140,568,379 | -3.07% |
| 2024-09-05 | 9.78 | 10.05 | 9.61 | 9.77 | 9.77 | qfq | 17,769,156 | 174,256,290 | -2.40% |
| 2024-09-04 | 10.76 | 10.89 | 9.80 | 10.01 | 10.01 | qfq | 30,943,911 | 312,265,702 | -7.40% |
| 2024-09-03 | 11.50 | 12.23 | 10.72 | 10.81 | 10.81 | qfq | 51,734,081 | 587,465,579 | -2.88% |
| 2024-09-02 | 10.39 | 11.13 | 10.29 | 11.13 | 11.13 | qfq | 35,148,289 | 383,068,493 | 9.98% |
| 2024-08-30 | 9.76 | 10.25 | 9.76 | 10.12 | 10.12 | qfq | 15,212,670 | 152,579,995 | 2.22% |
| 2024-08-29 | 9.84 | 9.95 | 9.16 | 9.90 | 9.90 | qfq | 11,421,100 | 111,118,835 | -0.90% |
| 2024-08-28 | 9.68 | 9.99 | 9.63 | 9.99 | 9.99 | qfq | 9,277,998 | 91,628,561 | 2.46% |
| 2024-08-27 | 9.63 | 9.80 | 9.57 | 9.75 | 9.75 | qfq | 7,092,363 | 68,835,586 | 0.41% |
| 2024-08-26 | 9.65 | 9.80 | 9.43 | 9.71 | 9.71 | qfq | 7,079,100 | 68,188,531 | 0.10% |
| 2024-08-23 | 9.43 | 9.99 | 9.32 | 9.70 | 9.70 | qfq | 9,710,300 | 94,255,407 | -1.22% |
| 2024-08-22 | 9.78 | 10.29 | 9.76 | 9.82 | 9.82 | qfq | 12,831,220 | 128,085,064 | -1.11% |
| 2024-08-21 | 9.88 | 9.97 | 9.74 | 9.93 | 9.93 | qfq | 9,457,207 | 93,363,763 | -1.49% |
| 2024-08-20 | 9.80 | 10.08 | 9.52 | 10.08 | 10.08 | qfq | 14,881,869 | 146,068,705 | 2.96% |
| 2024-08-19 | 9.76 | 9.96 | 9.66 | 9.79 | 9.79 | qfq | 10,219,900 | 99,891,482 | -0.51% |
| 2024-08-16 | 9.99 | 10.07 | 9.76 | 9.84 | 9.84 | qfq | 11,921,700 | 117,906,238 | -2.09% |
| 2024-08-15 | 10.32 | 10.32 | 9.75 | 10.05 | 10.05 | qfq | 21,503,035 | 214,694,934 | -1.47% |
| 2024-08-14 | 9.26 | 10.20 | 9.26 | 10.20 | 10.20 | qfq | 13,403,134 | 134,235,385 | 10.03% |
| 2024-08-13 | 8.91 | 9.29 | 8.88 | 9.27 | 9.27 | qfq | 7,505,264 | 68,317,505 | 3.69% |
| 2024-08-12 | 9.10 | 9.12 | 8.86 | 8.94 | 8.94 | qfq | 4,579,298 | 40,979,921 | -1.76% |
| 2024-08-09 | 9.07 | 9.29 | 9.06 | 9.10 | 9.10 | qfq | 5,263,900 | 48,171,795 | 0.11% |
| 2024-08-08 | 9.33 | 9.47 | 8.97 | 9.09 | 9.09 | qfq | 10,592,109 | 96,485,276 | -3.91% |
| 2024-08-07 | 9.57 | 9.78 | 9.36 | 9.46 | 9.46 | qfq | 8,028,229 | 76,464,700 | -1.25% |
| 2024-08-06 | 9.51 | 9.69 | 9.21 | 9.58 | 9.58 | qfq | 10,611,728 | 100,288,708 | 1.38% |
| 2024-08-05 | 9.77 | 10.10 | 9.43 | 9.45 | 9.45 | qfq | 12,752,647 | 123,470,966 | -4.83% |
| 2024-08-02 | 10.30 | 10.49 | 9.89 | 9.93 | 9.93 | qfq | 16,926,100 | 172,211,030 | -5.79% |
| 2024-08-01 | 10.14 | 10.68 | 10.01 | 10.54 | 10.54 | qfq | 23,143,205 | 239,848,704 | 3.84% |
| 2024-07-31 | 10.00 | 10.16 | 9.81 | 10.15 | 10.15 | qfq | 17,133,514 | 171,310,277 | 1.50% |
| 2024-07-30 | 10.03 | 10.15 | 9.81 | 10.00 | 10.00 | qfq | 16,464,678 | 163,637,059 | -1.67% |
| 2024-07-29 | 10.00 | 10.68 | 9.89 | 10.17 | 10.17 | qfq | 29,920,100 | 306,569,552 | 0.39% |
| 2024-07-26 | 9.90 | 10.14 | 9.50 | 10.13 | 10.13 | qfq | 26,101,475 | 258,111,163 | 2.12% |
| 2024-07-25 | 9.20 | 10.25 | 9.14 | 9.92 | 9.92 | qfq | 27,277,698 | 264,700,290 | 6.44% |
| 2024-07-24 | 9.63 | 9.78 | 9.28 | 9.32 | 9.32 | qfq | 21,593,274 | 203,383,514 | -7.81% |
| 2024-07-23 | 9.84 | 10.40 | 9.59 | 10.11 | 10.11 | qfq | 32,486,924 | 326,681,340 | 3.27% |
| 2024-07-22 | 9.90 | 10.36 | 9.70 | 9.79 | 9.79 | qfq | 36,822,814 | 366,405,183 | 0.82% |
| 2024-07-19 | 8.83 | 9.71 | 8.74 | 9.71 | 9.71 | qfq | 13,818,264 | 131,338,505 | 9.97% |
| 2024-07-18 | 8.74 | 8.88 | 8.44 | 8.83 | 8.83 | qfq | 10,133,300 | 88,472,287 | -1.12% |
| 2024-07-17 | 9.54 | 9.54 | 8.93 | 8.93 | 8.93 | qfq | 17,455,900 | 160,145,541 | -6.49% |
| 2024-07-16 | 9.37 | 9.65 | 9.19 | 9.55 | 9.55 | qfq | 18,412,400 | 174,531,303 | 2.69% |
| 2024-07-15 | 9.46 | 9.73 | 9.23 | 9.30 | 9.30 | qfq | 19,649,539 | 185,701,625 | -1.69% |
| 2024-07-12 | 9.42 | 9.75 | 9.34 | 9.46 | 9.46 | qfq | 28,141,853 | 267,146,224 | 2.16% |
| 2024-07-11 | 9.57 | 9.93 | 9.18 | 9.26 | 9.26 | qfq | 35,765,248 | 339,506,123 | 1.65% |
| 2024-07-10 | 8.84 | 9.11 | 8.40 | 9.11 | 9.11 | qfq | 13,011,143 | 115,195,173 | 10.02% |
| 2024-07-09 | 7.89 | 8.34 | 7.67 | 8.28 | 8.28 | qfq | 10,546,069 | 84,539,600 | 4.94% |
| 2024-07-08 | 8.31 | 8.39 | 7.83 | 7.89 | 7.89 | qfq | 9,644,600 | 76,946,822 | -4.94% |
| 2024-07-05 | 8.12 | 8.34 | 7.81 | 8.30 | 8.30 | qfq | 10,401,550 | 84,812,733 | 1.59% |
| 2024-07-04 | 8.70 | 8.92 | 8.11 | 8.17 | 8.17 | qfq | 15,240,750 | 128,598,770 | -5.98% |
| 2024-07-03 | 8.62 | 8.99 | 8.62 | 8.69 | 8.69 | qfq | 13,976,897 | 123,247,284 | -0.80% |
| 2024-07-02 | 8.78 | 8.90 | 8.60 | 8.76 | 8.76 | qfq | 12,926,247 | 113,036,836 | 0.23% |
| 2024-07-01 | 8.60 | 8.75 | 8.33 | 8.74 | 8.74 | qfq | 15,615,019 | 133,513,637 | -0.11% |
| 2024-06-28 | 8.67 | 8.92 | 8.58 | 8.75 | 8.75 | qfq | 22,294,172 | 195,093,766 | -2.99% |
| 2024-06-27 | 8.30 | 9.15 | 8.22 | 9.02 | 9.02 | qfq | 28,506,994 | 249,750,987 | 5.25% |
| 2024-06-26 | 8.21 | 8.61 | 8.21 | 8.57 | 8.57 | qfq | 30,598,747 | 255,581,352 | -6.03% |
| 2024-06-25 | 9.60 | 10.40 | 9.08 | 9.12 | 9.12 | qfq | 40,840,152 | 398,723,660 | -4.50% |
| 2024-06-24 | 9.32 | 9.55 | 8.75 | 9.55 | 9.55 | qfq | 35,012,029 | 320,903,880 | 10.02% |
| 2024-06-21 | 7.89 | 8.68 | 7.66 | 8.68 | 8.68 | qfq | 7,358,670 | 61,324,991 | 10.01% |
| 2024-06-20 | 8.35 | 8.38 | 7.86 | 7.89 | 7.89 | qfq | 5,183,270 | 41,628,020 | -5.40% |
| 2024-06-19 | 8.30 | 8.50 | 8.25 | 8.34 | 8.34 | qfq | 7,228,100 | 60,372,692 | 0.48% |
| 2024-06-18 | 7.96 | 8.60 | 7.83 | 8.30 | 8.30 | qfq | 9,409,060 | 77,891,754 | 5.06% |
| 2024-06-17 | 7.81 | 8.04 | 7.75 | 7.90 | 7.90 | qfq | 4,396,800 | 34,779,599 | 0.89% |
| 2024-06-14 | 7.78 | 8.00 | 7.62 | 7.83 | 7.83 | qfq | 4,115,700 | 32,241,132 | -0.38% |
| 2024-06-13 | 7.91 | 8.20 | 7.72 | 7.86 | 7.86 | qfq | 5,712,600 | 45,124,807 | 0.77% |
| 2024-06-12 | 7.51 | 7.81 | 7.40 | 7.80 | 7.80 | qfq | 4,430,360 | 34,152,011 | 4.28% |
| 2024-06-11 | 7.60 | 7.60 | 7.10 | 7.48 | 7.48 | qfq | 4,511,900 | 33,313,831 | -0.53% |
| 2024-06-07 | 7.22 | 7.55 | 7.22 | 7.52 | 7.52 | qfq | 6,556,344 | 48,907,651 | 5.77% |
| 2024-06-06 | 7.93 | 7.97 | 7.07 | 7.11 | 7.11 | qfq | 9,185,250 | 67,033,428 | -9.43% |
| 2024-06-05 | 7.95 | 8.08 | 7.81 | 7.85 | 7.85 | qfq | 4,072,200 | 32,237,795 | -2.61% |
| 2024-06-04 | 8.56 | 8.57 | 7.92 | 8.06 | 8.06 | qfq | 6,301,509 | 51,047,430 | -6.06% |
| 2024-06-03 | 8.90 | 8.97 | 8.30 | 8.58 | 8.58 | qfq | 8,252,700 | 70,553,211 | -2.83% |
| 2024-05-31 | 8.40 | 8.90 | 8.38 | 8.83 | 8.83 | qfq | 6,788,169 | 59,137,375 | 4.62% |
| 2024-05-30 | 8.80 | 8.88 | 8.43 | 8.44 | 8.44 | qfq | 5,067,900 | 43,465,621 | -1.06% |
| 2024-05-29 | 8.55 | 8.60 | 8.38 | 8.53 | 8.53 | qfq | 3,643,230 | 31,004,036 | 0.47% |
| 2024-05-28 | 8.63 | 8.69 | 8.45 | 8.49 | 8.49 | qfq | 2,715,550 | 23,191,903 | -1.62% |
| 2024-05-27 | 8.70 | 8.90 | 8.48 | 8.63 | 8.63 | qfq | 3,321,356 | 28,494,287 | -0.80% |
| 2024-05-24 | 8.59 | 9.00 | 8.56 | 8.70 | 8.70 | qfq | 6,102,095 | 53,638,256 | 0.00% |
| 2024-05-23 | 8.95 | 8.98 | 8.63 | 8.70 | 8.70 | qfq | 4,759,195 | 41,669,150 | -2.79% |
| 2024-05-22 | 9.00 | 9.10 | 8.88 | 8.95 | 8.95 | qfq | 6,207,195 | 55,750,404 | -1.43% |
| 2024-05-21 | 8.98 | 9.46 | 8.86 | 9.08 | 9.08 | qfq | 10,232,700 | 93,310,776 | 0.78% |
| 2024-05-20 | 9.16 | 9.19 | 8.95 | 9.01 | 9.01 | qfq | 4,445,800 | 40,113,096 | -0.55% |
| 2024-05-17 | 8.82 | 9.18 | 8.70 | 9.06 | 9.06 | qfq | 6,561,965 | 59,049,833 | 3.19% |
| 2024-05-16 | 8.71 | 8.88 | 8.70 | 8.78 | 8.78 | qfq | 3,493,589 | 30,794,487 | 1.04% |
| 2024-05-15 | 8.80 | 8.89 | 8.65 | 8.69 | 8.69 | qfq | 3,125,389 | 27,367,799 | -1.25% |
| 2024-05-14 | 8.67 | 8.88 | 8.66 | 8.80 | 8.80 | qfq | 3,342,400 | 29,297,617 | 2.21% |
| 2024-05-13 | 8.87 | 8.91 | 8.55 | 8.61 | 8.61 | qfq | 4,360,400 | 37,708,924 | -3.58% |
| 2024-05-10 | 9.12 | 9.15 | 8.87 | 8.93 | 8.93 | qfq | 3,912,074 | 34,993,907 | -2.08% |
| 2024-05-09 | 8.90 | 9.15 | 8.90 | 9.12 | 9.12 | qfq | 4,593,670 | 41,774,426 | 1.79% |
| 2024-05-08 | 9.12 | 9.14 | 8.93 | 8.96 | 8.96 | qfq | 4,261,550 | 38,365,774 | -1.75% |
| 2024-05-07 | 9.06 | 9.14 | 8.92 | 9.12 | 9.12 | qfq | 6,089,300 | 55,090,464 | 0.77% |
| 2024-05-06 | 9.12 | 9.27 | 9.01 | 9.05 | 9.05 | qfq | 9,559,972 | 87,001,862 | -0.22% |
| 2024-04-30 | 9.11 | 9.49 | 9.00 | 9.07 | 9.07 | qfq | 14,088,798 | 129,044,531 | -0.66% |
| 2024-04-29 | 8.44 | 9.18 | 8.42 | 9.13 | 9.13 | qfq | 17,933,440 | 159,122,331 | 8.18% |
| 2024-04-26 | 8.22 | 8.80 | 8.09 | 8.44 | 8.44 | qfq | 18,298,859 | 156,658,729 | 5.50% |
| 2024-04-25 | 7.84 | 8.03 | 7.66 | 8.00 | 8.00 | qfq | 6,344,900 | 50,124,849 | 1.91% |
| 2024-04-24 | 7.53 | 7.85 | 7.53 | 7.85 | 7.85 | qfq | 5,993,000 | 46,462,573 | 4.25% |
| 2024-04-23 | 7.28 | 7.58 | 7.27 | 7.53 | 7.53 | qfq | 6,817,370 | 51,035,129 | 3.86% |
| 2024-04-22 | 7.49 | 7.49 | 7.12 | 7.25 | 7.25 | qfq | 6,789,800 | 49,674,846 | -3.33% |
| 2024-04-19 | 7.74 | 7.96 | 7.48 | 7.50 | 7.50 | qfq | 9,084,749 | 69,599,887 | -2.47% |
| 2024-04-18 | 7.67 | 7.86 | 7.40 | 7.69 | 7.69 | qfq | 11,802,681 | 90,293,774 | -1.66% |
| 2024-04-17 | 6.96 | 8.03 | 6.96 | 7.82 | 7.82 | qfq | 17,909,729 | 135,342,118 | 1.16% |
| 2024-04-16 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | qfq | 1,329,200 | 10,274,716 | -10.01% |
| 2024-04-15 | 9.20 | 9.29 | 8.59 | 8.59 | 8.59 | qfq | 7,897,702 | 68,728,184 | -9.96% |
| 2024-04-12 | 9.86 | 10.16 | 9.36 | 9.54 | 9.54 | qfq | 18,240,719 | 176,297,354 | -5.54% |
| 2024-04-11 | 9.95 | 10.21 | 9.61 | 10.10 | 10.10 | qfq | 24,601,390 | 243,758,211 | -5.43% |
| 2024-04-10 | 10.26 | 11.18 | 9.88 | 10.68 | 10.68 | qfq | 40,383,939 | 424,011,405 | 5.12% |
| 2024-04-09 | 9.20 | 10.16 | 9.20 | 10.16 | 10.16 | qfq | 11,599,916 | 113,906,499 | 9.96% |
| 2024-04-08 | 9.55 | 9.73 | 9.20 | 9.24 | 9.24 | qfq | 7,503,190 | 70,782,684 | -1.81% |
| 2024-04-03 | 9.66 | 9.68 | 9.31 | 9.41 | 9.41 | qfq | 4,172,300 | 39,347,181 | -2.79% |
| 2024-04-02 | 9.67 | 9.77 | 9.52 | 9.68 | 9.68 | qfq | 5,128,044 | 49,469,804 | -0.10% |
| 2024-04-01 | 9.42 | 9.79 | 9.38 | 9.69 | 9.69 | qfq | 7,180,600 | 69,003,569 | 3.64% |
| 2024-03-29 | 9.27 | 9.42 | 9.20 | 9.35 | 9.35 | qfq | 3,998,400 | 37,194,103 | 1.63% |
| 2024-03-28 | 8.94 | 9.28 | 8.81 | 9.20 | 9.20 | qfq | 4,711,148 | 42,955,330 | 3.95% |
| 2024-03-27 | 9.41 | 9.41 | 8.81 | 8.85 | 8.85 | qfq | 5,457,400 | 49,375,966 | -4.94% |
| 2024-03-26 | 9.06 | 9.57 | 9.06 | 9.31 | 9.31 | qfq | 7,136,376 | 65,995,650 | 2.76% |
| 2024-03-25 | 9.57 | 9.57 | 9.02 | 9.06 | 9.06 | qfq | 5,884,700 | 54,409,794 | -4.13% |
| 2024-03-22 | 9.70 | 9.75 | 9.43 | 9.45 | 9.45 | qfq | 6,712,974 | 64,086,955 | -3.18% |
| 2024-03-21 | 9.67 | 10.00 | 9.43 | 9.76 | 9.76 | qfq | 9,525,621 | 92,249,930 | 0.93% |
| 2024-03-20 | 9.52 | 9.70 | 9.51 | 9.67 | 9.67 | qfq | 6,289,600 | 60,376,736 | 2.33% |
| 2024-03-19 | 9.43 | 9.88 | 9.36 | 9.45 | 9.45 | qfq | 9,969,495 | 95,601,158 | 0.75% |
| 2024-03-18 | 9.11 | 9.39 | 9.09 | 9.38 | 9.38 | qfq | 5,935,819 | 54,900,665 | 3.19% |
| 2024-03-15 | 8.78 | 9.15 | 8.75 | 9.09 | 9.09 | qfq | 6,855,548 | 61,669,320 | 2.83% |
| 2024-03-14 | 8.93 | 9.10 | 8.63 | 8.84 | 8.84 | qfq | 6,259,009 | 55,695,102 | -1.23% |
| 2024-03-13 | 8.84 | 9.03 | 8.74 | 8.95 | 8.95 | qfq | 7,116,749 | 63,073,584 | 0.67% |
| 2024-03-12 | 8.69 | 9.12 | 8.67 | 8.89 | 8.89 | qfq | 9,365,673 | 82,650,049 | 3.01% |
| 2024-03-11 | 8.40 | 8.64 | 8.34 | 8.63 | 8.63 | qfq | 5,801,809 | 49,265,357 | 3.98% |
| 2024-03-08 | 8.25 | 8.37 | 8.15 | 8.30 | 8.30 | qfq | 3,660,300 | 30,220,370 | 0.73% |
| 2024-03-07 | 8.36 | 8.52 | 8.22 | 8.24 | 8.24 | qfq | 4,922,650 | 41,248,544 | -1.32% |
| 2024-03-06 | 8.18 | 8.45 | 8.11 | 8.35 | 8.35 | qfq | 5,250,276 | 43,679,883 | 2.08% |
| 2024-03-05 | 8.49 | 8.51 | 8.12 | 8.18 | 8.18 | qfq | 6,349,400 | 52,372,565 | -3.31% |
| 2024-03-04 | 8.59 | 8.76 | 8.20 | 8.46 | 8.46 | qfq | 10,009,546 | 84,266,553 | -2.42% |
| 2024-03-01 | 8.39 | 8.99 | 8.39 | 8.67 | 8.67 | qfq | 11,269,828 | 97,517,871 | 3.83% |
| 2024-02-29 | 7.75 | 8.36 | 7.62 | 8.35 | 8.35 | qfq | 11,832,172 | 96,566,214 | 0.85% |
| 2024-02-28 | 9.33 | 9.44 | 8.28 | 8.28 | 8.28 | qfq | 14,139,408 | 124,987,149 | -10.00% |
| 2024-02-27 | 8.61 | 9.20 | 8.54 | 9.20 | 9.20 | qfq | 8,163,192 | 72,682,547 | 7.10% |
| 2024-02-26 | 8.29 | 8.92 | 8.17 | 8.59 | 8.59 | qfq | 9,872,300 | 84,220,369 | 4.25% |
| 2024-02-23 | 8.04 | 8.29 | 7.88 | 8.24 | 8.24 | qfq | 8,533,200 | 69,120,704 | 3.52% |
| 2024-02-22 | 7.43 | 7.96 | 7.36 | 7.96 | 7.96 | qfq | 8,609,011 | 65,964,072 | 8.30% |
| 2024-02-21 | 6.99 | 7.68 | 6.90 | 7.35 | 7.35 | qfq | 10,612,238 | 78,227,551 | 4.70% |
| 2024-02-20 | 6.90 | 7.07 | 6.62 | 7.02 | 7.02 | qfq | 8,221,696 | 56,672,808 | 2.93% |
| 2024-02-19 | 6.31 | 6.84 | 6.30 | 6.82 | 6.82 | qfq | 12,834,104 | 84,912,497 | 7.57% |
| 2024-02-08 | 5.96 | 6.43 | 5.51 | 6.34 | 6.34 | qfq | 18,831,352 | 109,942,337 | 3.59% |
| 2024-02-07 | 6.82 | 6.82 | 6.12 | 6.12 | 6.12 | qfq | 12,138,209 | 75,385,928 | -10.00% |
| 2024-02-06 | 7.27 | 7.27 | 6.80 | 6.80 | 6.80 | qfq | 11,367,200 | 77,996,666 | -10.05% |
| 2024-02-05 | 8.40 | 8.43 | 7.56 | 7.56 | 7.56 | qfq | 5,333,900 | 40,939,586 | -10.00% |
| 2024-02-02 | 9.25 | 9.32 | 8.13 | 8.40 | 8.40 | qfq | 6,565,484 | 57,137,051 | -5.83% |
| 2024-02-01 | 9.10 | 9.10 | 8.66 | 8.92 | 8.92 | qfq | 5,243,228 | 46,780,912 | -1.87% |
| 2024-01-31 | 9.97 | 9.97 | 9.00 | 9.09 | 9.09 | qfq | 7,131,877 | 66,817,065 | -7.72% |
| 2024-01-30 | 9.63 | 10.31 | 9.63 | 9.85 | 9.85 | qfq | 7,329,219 | 73,004,136 | -6.46% |
| 2024-01-29 | 10.97 | 11.09 | 10.52 | 10.53 | 10.53 | qfq | 4,037,467 | 43,290,706 | -4.10% |
| 2024-01-26 | 11.01 | 11.25 | 10.95 | 10.98 | 10.98 | qfq | 4,641,800 | 51,522,954 | -0.45% |
| 2024-01-25 | 10.70 | 11.04 | 10.46 | 11.03 | 11.03 | qfq | 5,456,800 | 58,994,139 | 3.47% |
| 2024-01-24 | 10.50 | 10.74 | 10.19 | 10.66 | 10.66 | qfq | 5,001,323 | 52,528,499 | 1.52% |
| 2024-01-23 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | qfq | 5,749,657 | 60,499,640 | -2.69% |
| 2024-01-22 | 11.43 | 11.60 | 10.66 | 10.79 | 10.79 | qfq | 5,304,238 | 58,774,156 | -6.26% |
| 2024-01-19 | 11.75 | 11.93 | 11.50 | 11.51 | 11.51 | qfq | 4,009,700 | 46,626,048 | -1.88% |
| 2024-01-18 | 11.82 | 11.97 | 11.38 | 11.73 | 11.73 | qfq | 4,846,194 | 56,258,132 | -0.76% |
| 2024-01-17 | 12.15 | 12.24 | 11.82 | 11.82 | 11.82 | qfq | 3,521,300 | 42,320,123 | -2.72% |
| 2024-01-16 | 12.26 | 12.35 | 11.95 | 12.15 | 12.15 | qfq | 4,123,600 | 49,907,944 | -0.90% |
| 2024-01-15 | 12.45 | 12.61 | 12.19 | 12.26 | 12.26 | qfq | 4,162,309 | 51,148,530 | -1.37% |
| 2024-01-12 | 12.56 | 12.88 | 12.39 | 12.43 | 12.43 | qfq | 5,171,057 | 65,089,796 | -1.04% |
| 2024-01-11 | 12.20 | 12.58 | 12.20 | 12.56 | 12.56 | qfq | 5,867,553 | 72,893,409 | 2.36% |
| 2024-01-10 | 12.58 | 12.58 | 12.06 | 12.27 | 12.27 | qfq | 8,254,004 | 101,102,783 | -3.76% |
| 2024-01-09 | 12.76 | 13.16 | 12.61 | 12.75 | 12.75 | qfq | 5,962,520 | 76,690,662 | -0.16% |
| 2024-01-08 | 12.99 | 13.12 | 12.76 | 12.77 | 12.77 | qfq | 4,611,500 | 59,558,767 | -2.67% |
| 2024-01-05 | 13.34 | 13.58 | 13.02 | 13.12 | 13.12 | qfq | 6,882,500 | 91,233,127 | -2.16% |
| 2024-01-04 | 13.37 | 13.55 | 13.21 | 13.41 | 13.41 | qfq | 6,541,076 | 87,421,390 | -0.30% |
| 2024-01-03 | 13.73 | 13.84 | 13.25 | 13.45 | 13.45 | qfq | 12,587,680 | 169,897,539 | -2.11% |
| 2024-01-02 | 13.53 | 14.01 | 13.53 | 13.74 | 13.74 | qfq | 23,138,320 | 317,932,839 | 0.44% |
| 2023-12-29 | 12.48 | 13.68 | 12.48 | 13.68 | 13.68 | qfq | 14,480,496 | 193,666,006 | 9.97% |
| 2023-12-28 | 11.74 | 12.60 | 11.71 | 12.44 | 12.44 | qfq | 13,987,426 | 171,466,596 | 5.51% |
| 2023-12-27 | 11.52 | 11.80 | 11.50 | 11.79 | 11.79 | qfq | 6,778,400 | 79,080,470 | 1.64% |
| 2023-12-26 | 12.06 | 12.17 | 11.51 | 11.60 | 11.60 | qfq | 11,327,419 | 132,901,373 | -3.57% |
| 2023-12-25 | 12.30 | 12.39 | 11.70 | 12.03 | 12.03 | qfq | 17,874,484 | 213,734,480 | -5.05% |
| 2023-12-22 | 13.93 | 14.03 | 12.67 | 12.67 | 12.67 | qfq | 25,377,590 | 336,823,960 | -10.01% |
| 2023-12-21 | 13.69 | 14.43 | 13.65 | 14.08 | 14.08 | qfq | 19,286,165 | 270,021,677 | 1.73% |
| 2023-12-20 | 14.18 | 14.25 | 13.75 | 13.84 | 13.84 | qfq | 19,283,721 | 268,894,420 | -2.81% |
| 2023-12-19 | 14.61 | 14.61 | 13.87 | 14.24 | 14.24 | qfq | 33,857,134 | 478,174,686 | -3.91% |
| 2023-12-18 | 13.47 | 14.82 | 13.47 | 14.82 | 14.82 | qfq | 17,427,468 | 252,117,488 | 10.02% |
| 2023-12-15 | 13.84 | 13.93 | 13.37 | 13.47 | 13.47 | qfq | 24,956,880 | 337,786,111 | -3.30% |
| 2023-12-14 | 13.36 | 14.67 | 13.31 | 13.93 | 13.93 | qfq | 40,361,683 | 579,226,951 | 4.42% |
| 2023-12-13 | 13.65 | 13.85 | 13.30 | 13.34 | 13.34 | qfq | 11,962,700 | 161,159,183 | -2.98% |
| 2023-12-12 | 13.80 | 13.86 | 13.44 | 13.75 | 13.75 | qfq | 15,021,713 | 204,735,343 | -1.29% |
| 2023-12-11 | 13.65 | 14.20 | 13.28 | 13.93 | 13.93 | qfq | 18,593,396 | 256,430,637 | -1.62% |
| 2023-12-08 | 13.80 | 14.65 | 13.46 | 14.16 | 14.16 | qfq | 28,981,577 | 408,401,356 | 2.61% |
| 2023-12-07 | 13.96 | 14.74 | 13.65 | 13.80 | 13.80 | qfq | 22,082,447 | 310,531,849 | -0.86% |
| 2023-12-06 | 13.40 | 14.32 | 13.34 | 13.92 | 13.92 | qfq | 26,685,676 | 373,579,932 | 2.35% |
| 2023-12-05 | 13.56 | 13.86 | 13.33 | 13.60 | 13.60 | qfq | 17,828,956 | 242,441,745 | 0.29% |
| 2023-12-04 | 13.13 | 14.10 | 13.06 | 13.56 | 13.56 | qfq | 23,213,431 | 313,420,637 | 3.20% |
| 2023-12-01 | 13.48 | 13.51 | 13.07 | 13.14 | 13.14 | qfq | 21,345,106 | 282,037,501 | -4.09% |
| 2023-11-30 | 13.57 | 14.20 | 13.21 | 13.70 | 13.70 | qfq | 34,151,926 | 466,122,757 | 0.37% |
| 2023-11-29 | 14.40 | 14.84 | 13.44 | 13.65 | 13.65 | qfq | 44,905,276 | 624,936,432 | -1.73% |
| 2023-11-28 | 12.62 | 13.89 | 12.48 | 13.89 | 13.89 | qfq | 11,486,879 | 155,358,302 | 9.98% |
| 2023-11-27 | 12.43 | 12.74 | 12.39 | 12.63 | 12.63 | qfq | 5,670,300 | 71,451,926 | 1.85% |
| 2023-11-24 | 12.50 | 12.74 | 12.32 | 12.40 | 12.40 | qfq | 3,656,200 | 45,591,149 | -0.80% |
| 2023-11-23 | 12.28 | 12.61 | 12.22 | 12.50 | 12.50 | qfq | 3,851,350 | 48,002,108 | 1.38% |
| 2023-11-22 | 12.48 | 12.53 | 12.32 | 12.33 | 12.33 | qfq | 4,022,080 | 49,861,665 | -1.60% |
| 2023-11-21 | 12.70 | 12.75 | 12.50 | 12.53 | 12.53 | qfq | 5,385,198 | 67,900,614 | -1.26% |
| 2023-11-20 | 12.66 | 12.78 | 12.55 | 12.69 | 12.69 | qfq | 5,828,323 | 73,743,832 | 0.71% |
| 2023-11-17 | 12.63 | 12.70 | 12.43 | 12.60 | 12.60 | qfq | 9,311,028 | 117,014,200 | 0.96% |
| 2023-11-16 | 12.39 | 13.06 | 12.29 | 12.48 | 12.48 | qfq | 13,825,500 | 175,298,930 | 0.97% |
| 2023-11-15 | 12.26 | 12.46 | 12.26 | 12.36 | 12.36 | qfq | 4,735,600 | 58,397,931 | 0.82% |
| 2023-11-14 | 12.28 | 12.36 | 12.12 | 12.26 | 12.26 | qfq | 3,670,400 | 44,789,527 | -0.49% |
| 2023-11-13 | 12.06 | 12.37 | 12.01 | 12.32 | 12.32 | qfq | 6,451,035 | 79,094,710 | 2.67% |
| 2023-11-10 | 11.86 | 12.17 | 11.86 | 12.00 | 12.00 | qfq | 3,433,440 | 41,371,848 | 0.50% |
| 2023-11-09 | 11.95 | 12.07 | 11.89 | 11.94 | 11.94 | qfq | 2,873,428 | 34,381,384 | -0.91% |
| 2023-11-08 | 12.16 | 12.23 | 11.89 | 12.05 | 12.05 | qfq | 4,567,240 | 54,968,869 | -1.07% |
| 2023-11-07 | 12.11 | 12.23 | 12.07 | 12.18 | 12.18 | qfq | 4,254,512 | 51,727,945 | 0.58% |
| 2023-11-06 | 11.94 | 12.15 | 11.94 | 12.11 | 12.11 | qfq | 3,949,700 | 47,667,965 | 1.42% |
| 2023-11-03 | 11.81 | 12.01 | 11.76 | 11.94 | 11.94 | qfq | 3,809,318 | 45,458,724 | 1.10% |
| 2023-11-02 | 11.88 | 12.00 | 11.77 | 11.81 | 11.81 | qfq | 4,231,649 | 50,264,956 | -0.84% |
| 2023-11-01 | 11.63 | 12.08 | 11.56 | 11.91 | 11.91 | qfq | 6,986,348 | 83,065,258 | 2.23% |
| 2023-10-31 | 11.61 | 11.83 | 11.56 | 11.65 | 11.65 | qfq | 3,717,800 | 43,483,180 | 0.52% |
| 2023-10-30 | 11.58 | 11.69 | 11.46 | 11.59 | 11.59 | qfq | 3,521,820 | 40,821,523 | -0.34% |
| 2023-10-27 | 11.55 | 11.78 | 11.52 | 11.63 | 11.63 | qfq | 3,219,700 | 37,567,823 | 0.26% |
| 2023-10-26 | 11.39 | 11.60 | 11.26 | 11.60 | 11.60 | qfq | 3,070,086 | 35,166,377 | 1.75% |
| 2023-10-25 | 11.22 | 11.51 | 11.20 | 11.40 | 11.40 | qfq | 2,891,200 | 33,034,075 | 1.79% |
| 2023-10-24 | 10.78 | 11.20 | 10.78 | 11.20 | 11.20 | qfq | 3,233,800 | 35,748,145 | 3.51% |
| 2023-10-23 | 11.17 | 11.26 | 10.77 | 10.82 | 10.82 | qfq | 3,635,000 | 39,762,132 | -3.39% |
| 2023-10-20 | 11.26 | 11.52 | 11.15 | 11.20 | 11.20 | qfq | 3,007,600 | 34,065,275 | -0.62% |
| 2023-10-19 | 11.46 | 11.50 | 11.25 | 11.27 | 11.27 | qfq | 3,136,900 | 35,666,330 | -1.40% |
| 2023-10-18 | 11.50 | 11.61 | 11.39 | 11.43 | 11.43 | qfq | 2,696,800 | 31,014,625 | -0.87% |
| 2023-10-17 | 11.69 | 11.69 | 11.50 | 11.53 | 11.53 | qfq | 2,593,400 | 30,012,582 | -1.20% |
| 2023-10-16 | 11.71 | 11.78 | 11.55 | 11.67 | 11.67 | qfq | 3,667,400 | 42,774,497 | -0.51% |
| 2023-10-13 | 11.74 | 11.90 | 11.68 | 11.73 | 11.73 | qfq | 3,730,009 | 43,916,587 | 0.00% |
| 2023-10-12 | 11.60 | 11.79 | 11.58 | 11.73 | 11.73 | qfq | 3,100,000 | 36,304,991 | 0.86% |
| 2023-10-11 | 11.70 | 11.72 | 11.48 | 11.63 | 11.63 | qfq | 3,644,450 | 42,240,990 | -0.60% |
| 2023-10-10 | 11.66 | 11.75 | 11.60 | 11.70 | 11.70 | qfq | 2,955,100 | 34,505,223 | 0.34% |
| 2023-10-09 | 11.59 | 11.76 | 11.57 | 11.66 | 11.66 | qfq | 3,775,600 | 43,949,287 | 1.13% |
| 2023-09-28 | 11.28 | 11.54 | 11.28 | 11.53 | 11.53 | qfq | 3,128,160 | 35,898,131 | 2.31% |
| 2023-09-27 | 11.20 | 11.50 | 11.00 | 11.27 | 11.27 | qfq | 4,740,500 | 53,662,559 | 0.71% |
| 2023-09-26 | 11.34 | 11.34 | 11.12 | 11.19 | 11.19 | qfq | 3,616,400 | 40,556,454 | -1.24% |
| 2023-09-25 | 11.45 | 11.57 | 11.30 | 11.33 | 11.33 | qfq | 2,520,900 | 28,754,923 | -1.65% |
| 2023-09-22 | 11.23 | 11.52 | 11.19 | 11.52 | 11.52 | qfq | 3,015,500 | 34,410,014 | 2.58% |
| 2023-09-21 | 11.45 | 11.48 | 11.20 | 11.23 | 11.23 | qfq | 2,865,299 | 32,372,375 | -1.66% |
| 2023-09-20 | 11.39 | 11.54 | 11.35 | 11.42 | 11.42 | qfq | 1,995,400 | 22,851,160 | 0.26% |
| 2023-09-19 | 11.69 | 11.70 | 11.38 | 11.39 | 11.39 | qfq | 2,369,100 | 27,161,323 | -2.23% |
| 2023-09-18 | 11.40 | 11.73 | 11.30 | 11.65 | 11.65 | qfq | 3,653,900 | 42,412,545 | 2.64% |
| 2023-09-15 | 11.40 | 11.46 | 11.31 | 11.35 | 11.35 | qfq | 1,973,400 | 22,456,292 | -0.18% |
| 2023-09-14 | 11.43 | 11.54 | 11.32 | 11.37 | 11.37 | qfq | 2,843,909 | 32,523,737 | -0.52% |
| 2023-09-13 | 11.61 | 11.61 | 11.32 | 11.43 | 11.43 | qfq | 2,146,200 | 24,538,175 | -1.55% |
| 2023-09-12 | 11.64 | 11.78 | 11.56 | 11.61 | 11.61 | qfq | 2,550,300 | 29,620,566 | 0.00% |
| 2023-09-11 | 11.48 | 11.65 | 11.40 | 11.61 | 11.61 | qfq | 2,946,800 | 34,054,990 | 1.22% |
| 2023-09-08 | 11.50 | 11.55 | 11.42 | 11.47 | 11.47 | qfq | 1,886,800 | 21,670,495 | 0.35% |
| 2023-09-07 | 11.69 | 11.71 | 11.43 | 11.43 | 11.43 | qfq | 2,537,000 | 29,254,570 | -2.22% |
| 2023-09-06 | 11.52 | 11.70 | 11.50 | 11.69 | 11.69 | qfq | 2,733,500 | 31,858,200 | 1.21% |
| 2023-09-05 | 11.56 | 11.63 | 11.48 | 11.55 | 11.55 | qfq | 2,004,800 | 23,145,398 | -0.26% |
| 2023-09-04 | 11.35 | 11.60 | 11.29 | 11.58 | 11.58 | qfq | 3,247,800 | 37,320,439 | 1.94% |
| 2023-09-01 | 11.44 | 11.44 | 11.26 | 11.36 | 11.36 | qfq | 1,751,600 | 19,849,522 | 0.09% |
| 2023-08-31 | 11.45 | 11.47 | 11.25 | 11.35 | 11.35 | qfq | 3,010,800 | 34,141,273 | -0.44% |
| 2023-08-30 | 11.28 | 11.55 | 11.20 | 11.40 | 11.40 | qfq | 3,383,909 | 38,717,001 | 1.15% |
| 2023-08-29 | 10.84 | 11.27 | 10.75 | 11.27 | 11.27 | qfq | 5,402,818 | 60,279,533 | 3.97% |
| 2023-08-28 | 11.25 | 11.25 | 10.82 | 10.84 | 10.84 | qfq | 4,583,100 | 50,569,022 | 1.69% |
| 2023-08-25 | 10.86 | 10.97 | 10.60 | 10.66 | 10.66 | qfq | 2,907,859 | 31,384,442 | -2.65% |
| 2023-08-24 | 11.00 | 11.10 | 10.82 | 10.95 | 10.95 | qfq | 2,540,988 | 27,877,745 | -0.27% |
| 2023-08-23 | 11.10 | 11.15 | 10.97 | 10.98 | 10.98 | qfq | 2,036,700 | 22,459,054 | -1.61% |
| 2023-08-22 | 11.27 | 11.38 | 10.96 | 11.16 | 11.16 | qfq | 3,883,900 | 43,155,006 | -0.98% |
| 2023-08-21 | 11.40 | 11.50 | 11.25 | 11.27 | 11.27 | qfq | 3,066,600 | 34,909,915 | -1.23% |
| 2023-08-18 | 11.44 | 11.68 | 11.39 | 11.41 | 11.41 | qfq | 3,930,700 | 45,420,718 | -0.70% |
| 2023-08-17 | 11.29 | 11.49 | 11.21 | 11.49 | 11.49 | qfq | 3,579,682 | 40,764,304 | 2.04% |
| 2023-08-16 | 11.33 | 11.46 | 11.22 | 11.26 | 11.26 | qfq | 2,810,200 | 31,799,732 | -0.79% |
| 2023-08-15 | 11.53 | 11.56 | 11.26 | 11.35 | 11.35 | qfq | 2,627,300 | 29,881,807 | -1.56% |
| 2023-08-14 | 11.45 | 11.59 | 11.25 | 11.53 | 11.53 | qfq | 3,571,109 | 40,900,192 | 0.70% |
| 2023-08-11 | 11.59 | 11.68 | 11.44 | 11.45 | 11.45 | qfq | 3,723,609 | 43,055,383 | -0.95% |
| 2023-08-10 | 11.70 | 11.77 | 11.50 | 11.56 | 11.56 | qfq | 5,199,886 | 60,238,503 | -1.03% |
| 2023-08-09 | 11.65 | 11.80 | 11.50 | 11.68 | 11.68 | qfq | 5,982,882 | 69,481,575 | 0.00% |
| 2023-08-08 | 11.69 | 11.71 | 11.61 | 11.68 | 11.68 | qfq | 2,482,150 | 28,962,186 | 0.26% |
| 2023-08-07 | 11.75 | 11.75 | 11.56 | 11.65 | 11.65 | qfq | 3,559,400 | 41,408,839 | -0.51% |
| 2023-08-04 | 11.67 | 11.84 | 11.67 | 11.71 | 11.71 | qfq | 3,551,100 | 41,724,414 | 0.52% |
| 2023-08-03 | 11.81 | 11.90 | 11.60 | 11.65 | 11.65 | qfq | 4,963,495 | 58,058,563 | -2.10% |
| 2023-08-02 | 11.81 | 11.91 | 11.74 | 11.90 | 11.90 | qfq | 3,949,300 | 46,687,222 | 0.42% |
| 2023-08-01 | 12.02 | 12.09 | 11.74 | 11.85 | 11.85 | qfq | 6,279,500 | 74,273,218 | -1.82% |
| 2023-07-31 | 11.94 | 12.09 | 11.84 | 12.07 | 12.07 | qfq | 4,687,850 | 56,396,230 | 1.86% |
| 2023-07-28 | 11.92 | 12.00 | 11.65 | 11.85 | 11.85 | qfq | 6,375,400 | 75,389,495 | -0.84% |
| 2023-07-27 | 12.05 | 12.49 | 11.91 | 11.95 | 11.95 | qfq | 8,678,023 | 105,527,680 | 0.00% |
| 2023-07-26 | 12.15 | 12.15 | 11.87 | 11.95 | 11.95 | qfq | 4,723,000 | 56,562,041 | -1.65% |
| 2023-07-25 | 12.16 | 12.20 | 12.06 | 12.15 | 12.15 | qfq | 5,355,900 | 65,030,702 | 1.17% |
| 2023-07-24 | 12.04 | 12.23 | 11.97 | 12.01 | 12.01 | qfq | 4,218,582 | 50,928,808 | -0.25% |
| 2023-07-21 | 12.30 | 12.30 | 11.92 | 12.04 | 12.04 | qfq | 5,149,149 | 62,239,938 | -2.27% |
| 2023-07-20 | 12.47 | 12.54 | 12.22 | 12.32 | 12.32 | qfq | 4,605,837 | 56,854,506 | -0.73% |
| 2023-07-19 | 12.66 | 12.72 | 12.34 | 12.41 | 12.41 | qfq | 4,667,020 | 58,137,598 | -1.97% |
| 2023-07-18 | 12.70 | 12.76 | 12.47 | 12.66 | 12.66 | qfq | 5,558,300 | 70,133,697 | -0.31% |