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
华统股份002840.SZ
最近收盘价7.662026-07-17
最近交易日2026-07-17
成交量（股）25,509,172
成交额（元）200,645,416
日线记录727
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 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 | 8.04 | 8.15 | 7.63 | 7.66 | 7.66 | qfq | 25,509,172 | 200,645,416 | -5.55% |
| 2026-07-16 | 7.70 | 8.15 | 7.68 | 8.11 | 8.11 | qfq | 30,819,730 | 247,726,618 | 4.51% |
| 2026-07-15 | 7.39 | 7.93 | 7.31 | 7.76 | 7.76 | qfq | 28,280,190 | 218,858,522 | 4.44% |
| 2026-07-14 | 7.48 | 7.60 | 7.39 | 7.43 | 7.43 | qfq | 18,761,802 | 139,987,898 | -1.46% |
| 2026-07-13 | 7.84 | 7.94 | 7.49 | 7.54 | 7.54 | qfq | 27,128,059 | 207,962,906 | -3.95% |
| 2026-07-10 | 7.58 | 8.03 | 7.36 | 7.85 | 7.85 | qfq | 26,988,644 | 209,673,517 | 3.56% |
| 2026-07-09 | 7.60 | 7.82 | 7.50 | 7.58 | 7.58 | qfq | 16,688,291 | 127,605,515 | -0.92% |
| 2026-07-08 | 7.92 | 7.92 | 7.50 | 7.65 | 7.65 | qfq | 20,957,407 | 160,569,030 | -3.29% |
| 2026-07-07 | 8.24 | 8.30 | 7.80 | 7.91 | 7.91 | qfq | 27,838,616 | 223,999,865 | -4.00% |
| 2026-07-06 | 8.09 | 8.38 | 7.85 | 8.24 | 8.24 | qfq | 30,721,738 | 250,561,860 | 4.04% |
| 2026-07-03 | 8.12 | 8.23 | 7.75 | 7.92 | 7.92 | qfq | 23,914,224 | 189,733,444 | -1.37% |
| 2026-07-02 | 8.00 | 8.21 | 7.75 | 8.03 | 8.03 | qfq | 38,314,232 | 305,909,689 | 0.12% |
| 2026-07-01 | 7.30 | 8.02 | 7.21 | 8.02 | 8.02 | qfq | 23,363,818 | 179,956,319 | 10.01% |
| 2026-06-30 | 7.30 | 7.46 | 7.15 | 7.29 | 7.29 | qfq | 15,458,160 | 112,086,385 | -1.22% |
| 2026-06-29 | 7.21 | 7.53 | 7.03 | 7.38 | 7.38 | qfq | 21,278,123 | 155,822,916 | 0.96% |
| 2026-06-26 | 7.20 | 7.44 | 7.13 | 7.31 | 7.31 | qfq | 21,111,481 | 153,702,984 | 1.53% |
| 2026-06-25 | 7.38 | 7.45 | 7.10 | 7.20 | 7.20 | qfq | 19,054,810 | 137,835,326 | -2.83% |
| 2026-06-24 | 7.88 | 7.88 | 7.39 | 7.41 | 7.41 | qfq | 19,452,166 | 146,673,719 | -5.12% |
| 2026-06-23 | 7.82 | 8.09 | 7.75 | 7.81 | 7.81 | qfq | 17,196,089 | 136,087,907 | -0.26% |
| 2026-06-22 | 8.16 | 8.19 | 7.64 | 7.83 | 7.83 | qfq | 22,827,900 | 178,071,179 | -3.09% |
| 2026-06-18 | 7.90 | 8.15 | 7.80 | 8.08 | 8.08 | qfq | 14,286,940 | 114,276,359 | 1.64% |
| 2026-06-17 | 8.10 | 8.19 | 7.90 | 7.95 | 7.95 | qfq | 14,114,172 | 112,602,046 | -2.81% |
| 2026-06-16 | 8.26 | 8.35 | 8.10 | 8.18 | 8.18 | qfq | 14,078,860 | 115,171,234 | -0.97% |
| 2026-06-15 | 8.21 | 8.50 | 8.07 | 8.26 | 8.26 | qfq | 25,211,636 | 207,638,713 | 0.00% |
| 2026-06-12 | 8.03 | 8.27 | 7.88 | 8.26 | 8.26 | qfq | 25,957,739 | 209,410,046 | 2.61% |
| 2026-06-11 | 7.75 | 8.16 | 7.64 | 8.05 | 8.05 | qfq | 30,763,561 | 244,295,134 | 3.74% |
| 2026-06-10 | 7.75 | 7.86 | 7.65 | 7.76 | 7.76 | qfq | 14,266,620 | 110,634,817 | -0.39% |
| 2026-06-09 | 7.85 | 7.88 | 7.66 | 7.79 | 7.79 | qfq | 16,953,600 | 131,025,690 | 0.13% |
| 2026-06-08 | 7.86 | 8.17 | 7.71 | 7.78 | 7.78 | qfq | 18,951,451 | 150,204,778 | -2.99% |
| 2026-06-05 | 8.19 | 8.30 | 7.92 | 8.02 | 8.02 | qfq | 24,288,996 | 195,182,939 | -2.31% |
| 2026-06-04 | 8.39 | 8.42 | 8.11 | 8.21 | 8.21 | qfq | 18,826,041 | 154,973,954 | -2.73% |
| 2026-06-03 | 8.57 | 8.58 | 8.37 | 8.44 | 8.44 | qfq | 17,139,131 | 144,969,281 | -1.97% |
| 2026-06-02 | 8.82 | 8.87 | 8.42 | 8.61 | 8.61 | qfq | 23,431,666 | 201,141,012 | -2.60% |
| 2026-06-01 | 9.17 | 9.28 | 8.75 | 8.84 | 8.84 | qfq | 31,439,361 | 281,860,812 | -3.70% |
| 2026-05-29 | 9.19 | 9.33 | 9.11 | 9.18 | 9.18 | qfq | 17,210,100 | 158,339,307 | 0.22% |
| 2026-05-28 | 9.30 | 9.39 | 8.88 | 9.16 | 9.16 | qfq | 24,557,145 | 224,031,047 | -2.24% |
| 2026-05-27 | 9.44 | 9.52 | 9.28 | 9.37 | 9.37 | qfq | 13,805,269 | 129,303,893 | -0.95% |
| 2026-05-26 | 9.59 | 9.69 | 9.34 | 9.46 | 9.46 | qfq | 17,437,132 | 165,565,057 | -1.87% |
| 2026-05-25 | 9.78 | 9.91 | 9.52 | 9.64 | 9.64 | qfq | 20,993,754 | 203,858,843 | -1.43% |
| 2026-05-22 | 10.19 | 10.24 | 9.76 | 9.78 | 9.78 | qfq | 22,356,075 | 221,663,516 | -3.26% |
| 2026-05-21 | 10.61 | 10.62 | 10.06 | 10.11 | 10.11 | qfq | 21,896,713 | 225,435,782 | -4.62% |
| 2026-05-20 | 10.39 | 10.68 | 10.21 | 10.60 | 10.60 | qfq | 24,550,537 | 258,121,567 | 1.92% |
| 2026-05-19 | 10.27 | 10.48 | 10.03 | 10.40 | 10.40 | qfq | 23,901,979 | 244,767,498 | 2.16% |
| 2026-05-18 | 10.64 | 10.88 | 10.12 | 10.18 | 10.18 | qfq | 31,634,535 | 326,137,592 | -5.30% |
| 2026-05-15 | 11.20 | 11.20 | 10.71 | 10.75 | 10.75 | qfq | 41,599,926 | 452,891,059 | -3.85% |
| 2026-05-14 | 10.23 | 11.18 | 10.10 | 11.18 | 11.18 | qfq | 44,036,105 | 468,779,139 | 10.04% |
| 2026-05-13 | 11.22 | 11.26 | 10.11 | 10.16 | 10.16 | qfq | 64,475,920 | 670,831,036 | -9.29% |
| 2026-05-12 | 12.42 | 12.45 | 11.20 | 11.20 | 11.20 | qfq | 61,600,006 | 707,466,166 | -9.97% |
| 2026-05-11 | 12.73 | 13.30 | 12.42 | 12.44 | 12.44 | qfq | 34,460,537 | 441,861,590 | -2.28% |
| 2026-05-08 | 12.70 | 12.88 | 12.49 | 12.73 | 12.73 | qfq | 17,160,120 | 217,699,176 | 0.00% |
| 2026-05-07 | 12.80 | 12.96 | 12.62 | 12.73 | 12.73 | qfq | 17,102,340 | 217,905,578 | -0.93% |
| 2026-05-06 | 13.00 | 13.00 | 12.48 | 12.85 | 12.85 | qfq | 27,740,346 | 352,745,070 | 1.02% |
| 2026-04-30 | 12.23 | 12.95 | 11.85 | 12.72 | 12.72 | qfq | 36,035,943 | 453,734,864 | 4.01% |
| 2026-04-29 | 11.78 | 12.56 | 11.69 | 12.23 | 12.23 | qfq | 36,555,558 | 446,095,998 | 3.91% |
| 2026-04-28 | 11.79 | 11.90 | 11.47 | 11.77 | 11.77 | qfq | 26,326,652 | 307,802,001 | -0.51% |
| 2026-04-27 | 11.91 | 12.25 | 11.21 | 11.83 | 11.83 | qfq | 37,794,672 | 447,874,040 | -2.39% |
| 2026-04-24 | 12.61 | 12.81 | 11.90 | 12.12 | 12.12 | qfq | 43,173,124 | 532,012,338 | -4.04% |
| 2026-04-23 | 13.06 | 13.18 | 12.56 | 12.63 | 12.63 | qfq | 38,663,856 | 493,069,717 | -3.81% |
| 2026-04-22 | 13.32 | 13.60 | 12.99 | 13.13 | 13.13 | qfq | 39,586,490 | 524,302,763 | -2.60% |
| 2026-04-21 | 13.46 | 13.76 | 13.31 | 13.48 | 13.48 | qfq | 30,641,775 | 414,480,270 | -0.07% |
| 2026-04-20 | 13.65 | 14.13 | 13.26 | 13.49 | 13.49 | qfq | 42,835,011 | 582,960,251 | -0.52% |
| 2026-04-17 | 13.70 | 13.95 | 13.47 | 13.56 | 13.56 | qfq | 41,346,904 | 566,678,147 | -1.88% |
| 2026-04-16 | 13.60 | 13.88 | 13.13 | 13.82 | 13.82 | qfq | 58,329,259 | 787,861,684 | 1.02% |
| 2026-04-15 | 12.56 | 13.82 | 12.56 | 13.68 | 13.68 | qfq | 85,845,544 | 1,154,392,754 | 8.92% |
| 2026-04-14 | 12.60 | 12.82 | 12.33 | 12.56 | 12.56 | qfq | 40,538,682 | 510,712,805 | -1.57% |
| 2026-04-13 | 12.69 | 12.98 | 12.58 | 12.76 | 12.76 | qfq | 42,024,361 | 536,387,706 | 1.43% |
| 2026-04-10 | 12.86 | 13.05 | 12.43 | 12.58 | 12.58 | qfq | 52,311,619 | 664,556,705 | -3.08% |
| 2026-04-09 | 12.84 | 13.35 | 12.73 | 12.98 | 12.98 | qfq | 56,155,543 | 729,287,835 | -0.54% |
| 2026-04-08 | 13.20 | 13.37 | 12.45 | 13.05 | 13.05 | qfq | 106,414,914 | 1,367,086,478 | 0.85% |
| 2026-04-07 | 11.70 | 12.94 | 11.60 | 12.94 | 12.94 | qfq | 87,796,674 | 1,112,475,667 | 10.03% |
| 2026-04-03 | 11.52 | 11.92 | 11.52 | 11.76 | 11.76 | qfq | 55,541,219 | 650,720,158 | 1.91% |
| 2026-04-02 | 11.15 | 12.10 | 11.11 | 11.54 | 11.54 | qfq | 80,830,425 | 946,803,487 | 3.96% |
| 2026-04-01 | 11.24 | 11.25 | 10.63 | 11.10 | 11.10 | qfq | 35,951,553 | 396,574,730 | 2.97% |
| 2026-03-31 | 11.42 | 11.42 | 10.72 | 10.78 | 10.78 | qfq | 47,146,854 | 517,088,124 | -5.52% |
| 2026-03-30 | 11.20 | 11.50 | 11.11 | 11.41 | 11.41 | qfq | 43,552,656 | 493,436,960 | 0.44% |
| 2026-03-27 | 10.93 | 11.52 | 10.79 | 11.36 | 11.36 | qfq | 61,712,877 | 695,803,901 | 3.46% |
| 2026-03-26 | 10.80 | 11.37 | 10.73 | 10.98 | 10.98 | qfq | 49,771,870 | 550,784,894 | 1.67% |
| 2026-03-25 | 10.67 | 10.97 | 10.55 | 10.80 | 10.80 | qfq | 40,721,574 | 441,115,684 | 1.22% |
| 2026-03-24 | 11.11 | 11.20 | 10.41 | 10.67 | 10.67 | qfq | 49,276,305 | 527,525,522 | -0.47% |
| 2026-03-23 | 9.97 | 10.80 | 9.90 | 10.72 | 10.72 | qfq | 73,744,210 | 774,255,958 | 6.99% |
| 2026-03-20 | 10.51 | 10.55 | 10.00 | 10.02 | 10.02 | qfq | 31,262,974 | 320,201,230 | -4.48% |
| 2026-03-19 | 10.31 | 10.96 | 10.26 | 10.49 | 10.49 | qfq | 49,887,841 | 530,629,213 | 1.45% |
| 2026-03-18 | 10.24 | 10.37 | 10.14 | 10.34 | 10.34 | qfq | 17,203,553 | 176,581,337 | 1.37% |
| 2026-03-17 | 10.14 | 10.38 | 10.11 | 10.20 | 10.20 | qfq | 24,030,181 | 246,845,223 | 0.39% |
| 2026-03-16 | 9.95 | 10.17 | 9.94 | 10.16 | 10.16 | qfq | 16,138,948 | 162,718,665 | 2.11% |
| 2026-03-13 | 10.12 | 10.15 | 9.91 | 9.95 | 9.95 | qfq | 14,351,899 | 144,298,066 | -1.78% |
| 2026-03-12 | 9.99 | 10.17 | 9.90 | 10.13 | 10.13 | qfq | 22,175,145 | 222,872,183 | 1.60% |
| 2026-03-11 | 9.90 | 9.98 | 9.85 | 9.97 | 9.97 | qfq | 10,496,646 | 104,234,931 | 0.50% |
| 2026-03-10 | 9.83 | 9.98 | 9.82 | 9.92 | 9.92 | qfq | 10,300,188 | 102,228,188 | 0.61% |
| 2026-03-09 | 9.95 | 9.96 | 9.81 | 9.86 | 9.86 | qfq | 11,573,045 | 114,252,868 | -0.40% |
| 2026-03-06 | 9.49 | 9.98 | 9.49 | 9.90 | 9.90 | qfq | 22,213,727 | 218,099,933 | 3.77% |
| 2026-03-05 | 9.65 | 9.74 | 9.47 | 9.54 | 9.54 | qfq | 15,017,826 | 143,230,915 | -0.93% |
| 2026-03-04 | 9.77 | 9.82 | 9.59 | 9.63 | 9.63 | qfq | 14,698,177 | 142,470,105 | -1.33% |
| 2026-03-03 | 9.83 | 10.04 | 9.73 | 9.76 | 9.76 | qfq | 14,439,399 | 142,258,777 | -1.01% |
| 2026-03-02 | 9.91 | 10.07 | 9.83 | 9.86 | 9.86 | qfq | 14,377,822 | 142,451,760 | -1.30% |
| 2026-02-27 | 9.98 | 10.08 | 9.94 | 9.99 | 9.99 | qfq | 8,631,958 | 86,180,920 | -0.20% |
| 2026-02-26 | 9.86 | 10.03 | 9.83 | 10.01 | 10.01 | qfq | 18,014,979 | 179,360,095 | 1.83% |
| 2026-02-25 | 9.95 | 9.98 | 9.83 | 9.83 | 9.83 | qfq | 12,848,782 | 127,109,545 | -0.30% |
| 2026-02-24 | 9.82 | 9.96 | 9.73 | 9.86 | 9.86 | qfq | 15,943,659 | 157,295,337 | 0.61% |
| 2026-02-13 | 9.64 | 9.84 | 9.63 | 9.80 | 9.80 | qfq | 13,399,324 | 130,846,725 | 1.87% |
| 2026-02-12 | 9.72 | 9.72 | 9.61 | 9.62 | 9.62 | qfq | 9,016,171 | 86,925,748 | -1.03% |
| 2026-02-11 | 9.71 | 9.77 | 9.71 | 9.72 | 9.72 | qfq | 5,868,670 | 57,179,763 | -0.21% |
| 2026-02-10 | 9.83 | 9.84 | 9.73 | 9.74 | 9.74 | qfq | 7,943,627 | 77,457,005 | -0.61% |
| 2026-02-09 | 9.80 | 9.99 | 9.77 | 9.80 | 9.80 | qfq | 10,059,426 | 98,855,174 | 0.31% |
| 2026-02-06 | 9.74 | 9.83 | 9.70 | 9.77 | 9.77 | qfq | 9,241,306 | 90,362,358 | -0.10% |
| 2026-02-05 | 9.72 | 9.82 | 9.68 | 9.78 | 9.78 | qfq | 10,038,415 | 97,984,052 | 0.20% |
| 2026-02-04 | 9.80 | 9.80 | 9.67 | 9.76 | 9.76 | qfq | 10,916,265 | 106,090,502 | -0.20% |
| 2026-02-03 | 9.80 | 9.86 | 9.67 | 9.78 | 9.78 | qfq | 14,165,402 | 138,120,928 | -0.10% |
| 2026-02-02 | 9.91 | 10.09 | 9.71 | 9.79 | 9.79 | qfq | 27,223,113 | 269,763,037 | -2.20% |
| 2026-01-30 | 9.76 | 10.07 | 9.76 | 10.01 | 10.01 | qfq | 32,154,833 | 320,336,201 | 1.73% |
| 2026-01-29 | 9.65 | 9.91 | 9.65 | 9.84 | 9.84 | qfq | 19,802,873 | 193,853,280 | 1.34% |
| 2026-01-28 | 9.55 | 9.78 | 9.50 | 9.71 | 9.71 | qfq | 16,867,218 | 162,507,967 | 1.57% |
| 2026-01-27 | 9.76 | 9.77 | 9.50 | 9.56 | 9.56 | qfq | 17,963,125 | 172,125,378 | -2.05% |
| 2026-01-26 | 9.68 | 9.76 | 9.58 | 9.76 | 9.76 | qfq | 17,814,011 | 172,623,959 | 1.04% |
| 2026-01-23 | 9.60 | 9.66 | 9.57 | 9.66 | 9.66 | qfq | 9,951,867 | 95,844,552 | 0.63% |
| 2026-01-22 | 9.58 | 9.61 | 9.54 | 9.60 | 9.60 | qfq | 9,446,940 | 90,510,818 | 0.21% |
| 2026-01-21 | 9.63 | 9.64 | 9.51 | 9.58 | 9.58 | qfq | 11,729,817 | 111,994,738 | -0.73% |
| 2026-01-20 | 9.56 | 9.73 | 9.54 | 9.65 | 9.65 | qfq | 13,281,073 | 127,971,287 | 0.94% |
| 2026-01-19 | 9.43 | 9.57 | 9.42 | 9.56 | 9.56 | qfq | 8,044,943 | 76,619,657 | 1.06% |
| 2026-01-16 | 9.55 | 9.58 | 9.45 | 9.46 | 9.46 | qfq | 11,305,291 | 107,331,065 | -0.94% |
| 2026-01-15 | 9.64 | 9.66 | 9.53 | 9.55 | 9.55 | qfq | 10,724,317 | 102,785,979 | -1.14% |
| 2026-01-14 | 9.69 | 9.78 | 9.56 | 9.66 | 9.66 | qfq | 16,376,865 | 158,591,241 | -0.51% |
| 2026-01-13 | 9.82 | 9.83 | 9.68 | 9.71 | 9.71 | qfq | 13,825,059 | 134,864,370 | -0.92% |
| 2026-01-12 | 9.69 | 9.81 | 9.68 | 9.80 | 9.80 | qfq | 16,600,590 | 162,240,511 | 1.03% |
| 2026-01-09 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | qfq | 12,108,842 | 117,119,227 | 0.41% |
| 2026-01-08 | 9.63 | 9.68 | 9.58 | 9.66 | 9.66 | qfq | 11,736,599 | 113,118,750 | 0.21% |
| 2026-01-07 | 9.69 | 9.70 | 9.62 | 9.64 | 9.64 | qfq | 11,323,104 | 109,215,527 | -0.52% |
| 2026-01-06 | 9.65 | 9.69 | 9.61 | 9.69 | 9.69 | qfq | 11,626,801 | 112,310,133 | 0.41% |
| 2026-01-05 | 9.60 | 9.66 | 9.53 | 9.65 | 9.65 | qfq | 10,793,739 | 103,545,471 | 0.31% |
| 2025-12-31 | 9.62 | 9.67 | 9.59 | 9.62 | 9.62 | qfq | 11,325,126 | 109,020,508 | -1.03% |
| 2025-12-30 | 9.71 | 9.84 | 9.53 | 9.72 | 9.72 | qfq | 21,041,584 | 203,859,007 | 0.83% |
| 2025-12-29 | 9.45 | 9.80 | 9.39 | 9.64 | 9.64 | qfq | 20,092,577 | 192,054,353 | 2.23% |
| 2025-12-26 | 9.49 | 9.49 | 9.40 | 9.43 | 9.43 | qfq | 8,478,040 | 80,073,763 | -0.42% |
| 2025-12-25 | 9.47 | 9.48 | 9.38 | 9.47 | 9.47 | qfq | 8,381,621 | 79,102,955 | -0.11% |
| 2025-12-24 | 9.49 | 9.49 | 9.42 | 9.48 | 9.48 | qfq | 7,685,967 | 72,669,997 | -0.11% |
| 2025-12-23 | 9.67 | 9.67 | 9.47 | 9.49 | 9.49 | qfq | 9,637,207 | 91,931,987 | -1.96% |
| 2025-12-22 | 9.70 | 9.75 | 9.65 | 9.68 | 9.68 | qfq | 8,813,775 | 85,370,869 | -0.10% |
| 2025-12-19 | 9.62 | 9.71 | 9.57 | 9.69 | 9.69 | qfq | 11,700,987 | 112,939,792 | 0.41% |
| 2025-12-18 | 9.62 | 9.69 | 9.59 | 9.65 | 9.65 | qfq | 9,691,247 | 93,380,196 | -0.72% |
| 2025-12-17 | 9.87 | 9.88 | 9.64 | 9.72 | 9.72 | qfq | 18,006,257 | 175,327,508 | 1.46% |
| 2025-12-16 | 9.49 | 9.61 | 9.46 | 9.58 | 9.58 | qfq | 11,012,233 | 105,212,477 | 0.63% |
| 2025-12-15 | 9.40 | 9.56 | 9.35 | 9.52 | 9.52 | qfq | 9,183,205 | 87,153,950 | 1.82% |
| 2025-12-12 | 9.35 | 9.42 | 9.32 | 9.35 | 9.35 | qfq | 6,788,289 | 63,662,712 | -0.11% |
| 2025-12-11 | 9.48 | 9.49 | 9.32 | 9.36 | 9.36 | qfq | 10,487,830 | 98,488,928 | -1.16% |
| 2025-12-10 | 9.52 | 9.64 | 9.46 | 9.47 | 9.47 | qfq | 10,113,198 | 96,352,127 | -1.04% |
| 2025-12-09 | 9.53 | 9.62 | 9.50 | 9.57 | 9.57 | qfq | 8,836,648 | 84,445,469 | 0.31% |
| 2025-12-08 | 9.49 | 9.55 | 9.44 | 9.54 | 9.54 | qfq | 9,202,857 | 87,530,628 | 0.21% |
| 2025-12-05 | 9.38 | 9.54 | 9.29 | 9.52 | 9.52 | qfq | 10,325,853 | 97,198,184 | 1.17% |
| 2025-12-04 | 9.61 | 9.61 | 9.35 | 9.41 | 9.41 | qfq | 15,380,760 | 145,055,344 | -2.59% |
| 2025-12-03 | 9.81 | 9.83 | 9.66 | 9.66 | 9.66 | qfq | 12,836,579 | 124,749,453 | -1.63% |
| 2025-12-02 | 9.86 | 9.87 | 9.78 | 9.82 | 9.82 | qfq | 10,742,133 | 105,345,196 | -0.41% |
| 2025-12-01 | 9.88 | 9.91 | 9.82 | 9.86 | 9.86 | qfq | 11,540,260 | 113,820,386 | -0.30% |
| 2025-11-28 | 9.85 | 9.89 | 9.76 | 9.89 | 9.89 | qfq | 11,120,019 | 109,229,616 | 0.41% |
| 2025-11-27 | 9.89 | 9.95 | 9.85 | 9.85 | 9.85 | qfq | 13,255,600 | 131,163,583 | -0.71% |
| 2025-11-26 | 9.83 | 9.95 | 9.81 | 9.92 | 9.92 | qfq | 14,575,774 | 144,092,814 | 0.40% |
| 2025-11-25 | 9.79 | 9.90 | 9.76 | 9.88 | 9.88 | qfq | 19,482,373 | 192,008,971 | 0.20% |
| 2025-11-24 | 10.32 | 10.35 | 9.68 | 9.86 | 9.86 | qfq | 52,436,405 | 517,570,801 | -5.65% |
| 2025-11-21 | 10.70 | 10.89 | 10.45 | 10.45 | 10.45 | qfq | 17,442,717 | 185,849,024 | -3.60% |
| 2025-11-20 | 11.15 | 11.18 | 10.79 | 10.84 | 10.84 | qfq | 22,990,520 | 250,599,549 | -3.21% |
| 2025-11-19 | 11.30 | 11.58 | 10.98 | 11.20 | 11.20 | qfq | 30,333,798 | 339,948,007 | -1.50% |
| 2025-11-18 | 11.74 | 11.85 | 11.20 | 11.37 | 11.37 | qfq | 38,288,605 | 437,403,701 | -4.05% |
| 2025-11-17 | 11.65 | 12.09 | 11.45 | 11.85 | 11.85 | qfq | 55,736,994 | 657,746,997 | 4.68% |
| 2025-11-14 | 11.19 | 11.55 | 11.19 | 11.32 | 11.32 | qfq | 18,118,038 | 206,282,415 | 0.80% |
| 2025-11-13 | 11.15 | 11.24 | 11.03 | 11.23 | 11.23 | qfq | 10,649,796 | 118,862,770 | 0.81% |
| 2025-11-12 | 11.36 | 11.36 | 11.12 | 11.14 | 11.14 | qfq | 15,129,565 | 169,495,069 | -2.28% |
| 2025-11-11 | 11.32 | 11.43 | 11.25 | 11.40 | 11.40 | qfq | 15,508,882 | 176,125,595 | 0.44% |
| 2025-11-10 | 11.19 | 11.42 | 11.07 | 11.35 | 11.35 | qfq | 17,941,908 | 202,429,935 | 0.44% |
| 2025-11-07 | 11.18 | 11.53 | 11.18 | 11.30 | 11.30 | qfq | 25,124,405 | 286,239,516 | -0.09% |
| 2025-11-06 | 11.01 | 11.57 | 10.96 | 11.31 | 11.31 | qfq | 23,605,414 | 264,804,485 | 2.08% |
| 2025-11-05 | 10.94 | 11.23 | 10.85 | 11.08 | 11.08 | qfq | 15,758,274 | 174,939,335 | 0.27% |
| 2025-11-04 | 10.81 | 11.25 | 10.78 | 11.05 | 11.05 | qfq | 16,111,902 | 177,568,490 | 1.84% |
| 2025-11-03 | 10.76 | 10.86 | 10.75 | 10.85 | 10.85 | qfq | 5,819,860 | 62,962,128 | 0.65% |
| 2025-10-31 | 10.72 | 10.85 | 10.72 | 10.78 | 10.78 | qfq | 7,038,394 | 75,995,706 | 0.09% |
| 2025-10-30 | 10.94 | 10.97 | 10.75 | 10.77 | 10.77 | qfq | 9,867,754 | 106,845,119 | -1.91% |
| 2025-10-29 | 11.02 | 11.15 | 10.90 | 10.98 | 10.98 | qfq | 13,267,955 | 145,644,253 | -1.79% |
| 2025-10-28 | 10.82 | 11.31 | 10.80 | 11.18 | 11.18 | qfq | 23,765,493 | 263,347,583 | 2.38% |
| 2025-10-27 | 10.71 | 11.11 | 10.70 | 10.92 | 10.92 | qfq | 14,193,891 | 154,726,939 | 1.96% |
| 2025-10-24 | 10.78 | 10.85 | 10.69 | 10.71 | 10.71 | qfq | 7,764,684 | 83,568,408 | 0.28% |
| 2025-10-23 | 10.68 | 10.69 | 10.56 | 10.68 | 10.68 | qfq | 5,286,353 | 56,167,971 | 0.38% |
| 2025-10-22 | 10.62 | 10.68 | 10.59 | 10.64 | 10.64 | qfq | 4,538,770 | 48,287,308 | 0.19% |
| 2025-10-21 | 10.55 | 10.63 | 10.51 | 10.62 | 10.62 | qfq | 6,644,462 | 70,348,103 | 0.66% |
| 2025-10-20 | 10.73 | 10.75 | 10.54 | 10.55 | 10.55 | qfq | 6,941,410 | 73,621,305 | -0.94% |
| 2025-10-17 | 10.65 | 10.78 | 10.58 | 10.65 | 10.65 | qfq | 7,632,972 | 81,332,847 | 0.00% |
| 2025-10-16 | 10.77 | 10.83 | 10.64 | 10.65 | 10.65 | qfq | 6,650,413 | 71,230,182 | -1.11% |
| 2025-10-15 | 10.78 | 10.78 | 10.67 | 10.77 | 10.77 | qfq | 5,357,339 | 57,553,991 | 0.09% |
| 2025-10-14 | 10.73 | 10.81 | 10.69 | 10.76 | 10.76 | qfq | 7,920,414 | 85,109,198 | 0.37% |
| 2025-10-13 | 10.61 | 10.78 | 10.57 | 10.72 | 10.72 | qfq | 6,716,996 | 71,828,452 | -1.38% |
| 2025-10-10 | 10.74 | 10.89 | 10.70 | 10.87 | 10.87 | qfq | 8,270,100 | 89,615,660 | 1.21% |
| 2025-10-09 | 10.80 | 10.80 | 10.61 | 10.74 | 10.74 | qfq | 9,028,800 | 96,515,328 | -0.65% |
| 2025-09-30 | 10.84 | 10.99 | 10.80 | 10.81 | 10.81 | qfq | 6,515,600 | 70,686,336 | -0.83% |
| 2025-09-29 | 10.95 | 10.96 | 10.72 | 10.90 | 10.90 | qfq | 10,610,668 | 114,964,116 | -0.82% |
| 2025-09-26 | 11.16 | 11.18 | 10.98 | 10.99 | 10.99 | qfq | 8,105,386 | 89,605,608 | -1.61% |
| 2025-09-25 | 11.24 | 11.32 | 11.15 | 11.17 | 11.17 | qfq | 7,526,982 | 84,321,316 | -0.45% |
| 2025-09-24 | 11.13 | 11.26 | 11.10 | 11.22 | 11.22 | qfq | 7,788,823 | 87,236,701 | 0.27% |
| 2025-09-23 | 11.23 | 11.30 | 11.00 | 11.19 | 11.19 | qfq | 11,812,720 | 131,577,964 | -1.06% |
| 2025-09-22 | 11.30 | 11.35 | 11.13 | 11.31 | 11.31 | qfq | 10,383,599 | 116,418,157 | 0.27% |
| 2025-09-19 | 11.41 | 11.48 | 11.23 | 11.28 | 11.28 | qfq | 14,263,990 | 161,218,758 | -1.66% |
| 2025-09-18 | 11.75 | 11.78 | 11.35 | 11.47 | 11.47 | qfq | 22,437,078 | 259,389,779 | -2.30% |
| 2025-09-17 | 11.93 | 11.96 | 11.73 | 11.74 | 11.74 | qfq | 21,149,581 | 249,929,855 | -1.51% |
| 2025-09-16 | 12.18 | 12.18 | 11.86 | 11.92 | 11.92 | qfq | 31,266,618 | 373,420,397 | -2.77% |
| 2025-09-15 | 11.85 | 12.36 | 11.69 | 12.26 | 12.26 | qfq | 43,247,561 | 521,252,766 | 4.88% |
| 2025-09-12 | 11.50 | 11.92 | 11.40 | 11.69 | 11.69 | qfq | 28,911,002 | 336,865,624 | 2.01% |
| 2025-09-11 | 11.23 | 11.78 | 11.21 | 11.46 | 11.46 | qfq | 23,898,392 | 274,874,256 | 1.96% |
| 2025-09-10 | 11.21 | 11.28 | 11.10 | 11.24 | 11.24 | qfq | 10,789,814 | 120,585,636 | -0.09% |
| 2025-09-09 | 11.43 | 11.44 | 11.20 | 11.25 | 11.25 | qfq | 16,739,443 | 189,420,073 | -1.92% |
| 2025-09-08 | 11.30 | 11.58 | 11.30 | 11.47 | 11.47 | qfq | 24,618,768 | 282,229,165 | 1.68% |
| 2025-09-05 | 11.30 | 11.32 | 11.16 | 11.28 | 11.28 | qfq | 19,062,073 | 213,968,710 | -0.18% |
| 2025-09-04 | 10.97 | 11.45 | 10.89 | 11.30 | 11.30 | qfq | 27,773,614 | 311,310,740 | 2.73% |
| 2025-09-03 | 11.40 | 11.48 | 10.97 | 11.00 | 11.00 | qfq | 23,267,584 | 260,213,147 | -3.42% |
| 2025-09-02 | 11.04 | 11.78 | 10.88 | 11.39 | 11.39 | qfq | 34,855,441 | 394,995,244 | 3.17% |
| 2025-09-01 | 10.98 | 11.12 | 10.90 | 11.04 | 11.04 | qfq | 11,261,439 | 124,055,651 | 0.55% |
| 2025-08-29 | 10.98 | 11.12 | 10.92 | 10.98 | 10.98 | qfq | 12,790,269 | 140,813,737 | -0.09% |
| 2025-08-28 | 11.06 | 11.20 | 10.68 | 10.99 | 10.99 | qfq | 17,455,033 | 191,001,072 | -0.45% |
| 2025-08-27 | 11.27 | 11.37 | 11.03 | 11.04 | 11.04 | qfq | 23,641,025 | 265,098,406 | -2.39% |
| 2025-08-26 | 10.87 | 11.47 | 10.84 | 11.31 | 11.31 | qfq | 35,439,103 | 396,891,958 | 3.67% |
| 2025-08-25 | 10.76 | 10.91 | 10.69 | 10.91 | 10.91 | qfq | 13,631,882 | 147,211,188 | 1.49% |
| 2025-08-22 | 10.75 | 10.81 | 10.65 | 10.75 | 10.75 | qfq | 10,254,389 | 109,808,462 | 0.00% |
| 2025-08-21 | 10.76 | 10.85 | 10.69 | 10.75 | 10.75 | qfq | 12,306,011 | 132,554,943 | 0.19% |
| 2025-08-20 | 10.59 | 10.74 | 10.56 | 10.73 | 10.73 | qfq | 10,059,439 | 107,140,081 | 1.04% |
| 2025-08-19 | 10.61 | 10.67 | 10.58 | 10.62 | 10.62 | qfq | 7,565,420 | 80,344,391 | 0.19% |
| 2025-08-18 | 10.56 | 10.66 | 10.55 | 10.60 | 10.60 | qfq | 9,048,750 | 96,006,614 | 0.38% |
| 2025-08-15 | 10.51 | 10.60 | 10.50 | 10.56 | 10.56 | qfq | 7,312,176 | 77,110,727 | 0.09% |
| 2025-08-14 | 10.74 | 10.74 | 10.52 | 10.55 | 10.55 | qfq | 8,111,132 | 86,097,820 | -1.59% |
| 2025-08-13 | 10.72 | 10.75 | 10.61 | 10.72 | 10.72 | qfq | 9,394,817 | 100,404,539 | 0.00% |
| 2025-08-12 | 10.66 | 10.76 | 10.65 | 10.72 | 10.72 | qfq | 11,626,652 | 124,510,961 | 0.85% |
| 2025-08-11 | 10.61 | 10.65 | 10.57 | 10.63 | 10.63 | qfq | 7,316,686 | 77,672,294 | 0.57% |
| 2025-08-08 | 10.57 | 10.59 | 10.52 | 10.57 | 10.57 | qfq | 5,651,679 | 59,659,732 | 0.00% |
| 2025-08-07 | 10.50 | 10.57 | 10.49 | 10.57 | 10.57 | qfq | 6,976,500 | 73,458,555 | 0.48% |
| 2025-08-06 | 10.54 | 10.54 | 10.44 | 10.52 | 10.52 | qfq | 6,220,265 | 65,222,747 | -0.19% |
| 2025-08-05 | 10.46 | 10.57 | 10.46 | 10.54 | 10.54 | qfq | 5,540,680 | 58,352,112 | 0.57% |
| 2025-08-04 | 10.43 | 10.48 | 10.35 | 10.48 | 10.48 | qfq | 5,858,018 | 61,105,095 | 0.10% |
| 2025-08-01 | 10.38 | 10.50 | 10.38 | 10.47 | 10.47 | qfq | 5,070,600 | 53,039,300 | 0.67% |
| 2025-07-31 | 10.65 | 10.66 | 10.40 | 10.40 | 10.40 | qfq | 12,955,192 | 136,104,927 | -2.44% |
| 2025-07-30 | 10.63 | 10.74 | 10.56 | 10.66 | 10.66 | qfq | 10,143,056 | 108,163,848 | -0.19% |
| 2025-07-29 | 10.82 | 10.85 | 10.62 | 10.68 | 10.68 | qfq | 10,706,796 | 114,318,217 | -1.48% |
| 2025-07-28 | 10.81 | 11.01 | 10.74 | 10.84 | 10.84 | qfq | 11,504,782 | 124,953,115 | 0.18% |
| 2025-07-25 | 10.95 | 11.01 | 10.79 | 10.82 | 10.82 | qfq | 11,013,000 | 119,773,819 | -0.92% |
| 2025-07-24 | 10.75 | 10.94 | 10.69 | 10.92 | 10.92 | qfq | 14,360,372 | 155,273,311 | 1.49% |
| 2025-07-23 | 11.04 | 11.10 | 10.76 | 10.76 | 10.76 | qfq | 22,677,842 | 247,829,428 | -0.28% |
| 2025-07-22 | 10.69 | 10.79 | 10.62 | 10.79 | 10.79 | qfq | 13,808,341 | 147,837,212 | 0.65% |
| 2025-07-21 | 10.50 | 10.74 | 10.48 | 10.72 | 10.72 | qfq | 16,200,113 | 172,416,366 | 2.00% |
| 2025-07-18 | 10.55 | 10.55 | 10.48 | 10.51 | 10.51 | qfq | 5,485,966 | 57,630,715 | -0.28% |
| 2025-07-17 | 10.56 | 10.61 | 10.49 | 10.54 | 10.54 | qfq | 6,586,440 | 69,371,372 | 0.09% |
| 2025-07-16 | 10.49 | 10.55 | 10.46 | 10.53 | 10.53 | qfq | 6,808,700 | 71,619,555 | 0.48% |
| 2025-07-15 | 10.65 | 10.68 | 10.44 | 10.48 | 10.48 | qfq | 10,081,663 | 106,198,135 | -0.29% |
| 2025-07-14 | 10.59 | 10.59 | 10.46 | 10.51 | 10.51 | qfq | 6,933,314 | 72,820,268 | -0.38% |
| 2025-07-11 | 10.52 | 10.65 | 10.51 | 10.55 | 10.55 | qfq | 11,177,579 | 118,094,681 | 0.38% |
| 2025-07-10 | 10.49 | 10.59 | 10.45 | 10.51 | 10.51 | qfq | 8,744,090 | 91,899,343 | 0.38% |
| 2025-07-09 | 10.44 | 10.56 | 10.42 | 10.47 | 10.47 | qfq | 11,351,244 | 119,159,223 | 0.29% |
| 2025-07-08 | 10.41 | 10.44 | 10.37 | 10.44 | 10.44 | qfq | 6,770,433 | 70,472,370 | 0.29% |
| 2025-07-07 | 10.41 | 10.43 | 10.32 | 10.41 | 10.41 | qfq | 5,777,782 | 59,929,714 | 0.00% |
| 2025-07-04 | 10.44 | 10.51 | 10.38 | 10.41 | 10.41 | qfq | 7,474,377 | 77,910,747 | -0.67% |
| 2025-07-03 | 10.52 | 10.57 | 10.45 | 10.48 | 10.48 | qfq | 7,234,256 | 75,890,071 | -0.19% |
| 2025-07-02 | 10.43 | 10.51 | 10.37 | 10.50 | 10.50 | qfq | 8,962,921 | 93,737,039 | 0.77% |
| 2025-07-01 | 10.41 | 10.46 | 10.37 | 10.42 | 10.42 | qfq | 6,106,947 | 63,643,893 | 0.10% |
| 2025-06-30 | 10.40 | 10.43 | 10.32 | 10.41 | 10.41 | qfq | 4,722,477 | 49,031,047 | 0.29% |
| 2025-06-27 | 10.41 | 10.47 | 10.36 | 10.38 | 10.38 | qfq | 6,592,200 | 68,629,629 | -0.29% |
| 2025-06-26 | 10.44 | 10.46 | 10.39 | 10.41 | 10.41 | qfq | 5,514,472 | 57,467,205 | -0.48% |
| 2025-06-25 | 10.49 | 10.49 | 10.36 | 10.46 | 10.46 | qfq | 6,690,326 | 69,725,108 | 0.29% |
| 2025-06-24 | 10.31 | 10.43 | 10.28 | 10.43 | 10.43 | qfq | 6,958,249 | 72,282,784 | 0.97% |
| 2025-06-23 | 10.30 | 10.36 | 10.10 | 10.33 | 10.33 | qfq | 5,763,543 | 59,034,548 | 0.29% |
| 2025-06-20 | 10.35 | 10.39 | 10.28 | 10.30 | 10.30 | qfq | 4,957,420 | 51,196,117 | -0.29% |
| 2025-06-19 | 10.46 | 10.46 | 10.29 | 10.33 | 10.33 | qfq | 5,398,242 | 55,932,133 | -1.15% |
| 2025-06-18 | 10.48 | 10.52 | 10.38 | 10.45 | 10.45 | qfq | 4,352,648 | 45,392,048 | -0.19% |
| 2025-06-17 | 10.46 | 10.53 | 10.45 | 10.47 | 10.47 | qfq | 4,416,043 | 46,303,614 | 0.00% |
| 2025-06-16 | 10.42 | 10.50 | 10.42 | 10.47 | 10.47 | qfq | 5,365,288 | 56,111,732 | 0.10% |
| 2025-06-13 | 10.58 | 10.62 | 10.45 | 10.46 | 10.46 | qfq | 7,444,253 | 78,226,923 | -1.69% |
| 2025-06-12 | 10.74 | 10.74 | 10.57 | 10.64 | 10.64 | qfq | 10,185,748 | 108,117,679 | -1.12% |
| 2025-06-11 | 10.58 | 10.78 | 10.58 | 10.76 | 10.76 | qfq | 12,551,169 | 134,608,974 | 1.80% |
| 2025-06-10 | 10.77 | 10.77 | 10.50 | 10.57 | 10.57 | qfq | 11,395,073 | 121,022,991 | -1.58% |
| 2025-06-09 | 10.67 | 10.93 | 10.66 | 10.74 | 10.74 | qfq | 9,897,175 | 106,542,099 | 0.28% |
| 2025-06-06 | 10.66 | 10.81 | 10.65 | 10.71 | 10.71 | qfq | 6,699,590 | 71,757,094 | 0.09% |
| 2025-06-05 | 10.85 | 10.86 | 10.63 | 10.70 | 10.70 | qfq | 10,805,899 | 115,798,217 | -1.38% |
| 2025-06-04 | 10.80 | 10.87 | 10.77 | 10.85 | 10.85 | qfq | 9,075,553 | 98,178,280 | -0.46% |
| 2025-06-03 | 10.83 | 10.95 | 10.75 | 10.90 | 10.90 | qfq | 16,764,761 | 181,771,446 | -0.27% |
| 2025-05-30 | 10.51 | 11.20 | 10.45 | 10.93 | 10.93 | qfq | 35,678,349 | 390,288,284 | 5.10% |
| 2025-05-29 | 10.27 | 10.42 | 10.26 | 10.40 | 10.40 | qfq | 5,619,197 | 58,195,218 | 1.17% |
| 2025-05-28 | 10.41 | 10.41 | 10.28 | 10.28 | 10.28 | qfq | 4,762,200 | 49,177,280 | -1.25% |
| 2025-05-27 | 10.39 | 10.44 | 10.36 | 10.41 | 10.41 | qfq | 3,917,200 | 40,764,844 | 0.19% |
| 2025-05-26 | 10.34 | 10.39 | 10.30 | 10.39 | 10.39 | qfq | 5,357,700 | 55,459,471 | 0.39% |
| 2025-05-23 | 10.51 | 10.58 | 10.33 | 10.35 | 10.35 | qfq | 7,030,257 | 73,480,058 | -1.52% |
| 2025-05-22 | 10.66 | 10.68 | 10.51 | 10.51 | 10.51 | qfq | 6,293,700 | 66,577,305 | -1.68% |
| 2025-05-21 | 10.75 | 10.76 | 10.67 | 10.69 | 10.69 | qfq | 6,199,158 | 66,291,503 | -0.74% |
| 2025-05-20 | 10.56 | 10.80 | 10.48 | 10.77 | 10.77 | qfq | 12,543,280 | 134,230,033 | 1.99% |
| 2025-05-19 | 10.59 | 10.64 | 10.55 | 10.56 | 10.56 | qfq | 5,595,066 | 59,193,311 | -0.19% |
| 2025-05-16 | 10.62 | 10.63 | 10.52 | 10.58 | 10.58 | qfq | 6,406,815 | 67,692,247 | -0.94% |
| 2025-05-15 | 10.69 | 10.80 | 10.67 | 10.68 | 10.68 | qfq | 6,493,900 | 69,672,896 | -0.47% |
| 2025-05-14 | 10.68 | 10.74 | 10.63 | 10.73 | 10.73 | qfq | 6,282,500 | 67,180,043 | 0.28% |
| 2025-05-13 | 10.74 | 10.79 | 10.67 | 10.70 | 10.70 | qfq | 6,406,913 | 68,707,737 | -0.28% |
| 2025-05-12 | 10.77 | 10.77 | 10.66 | 10.73 | 10.73 | qfq | 6,677,604 | 71,501,716 | 0.19% |
| 2025-05-09 | 10.82 | 10.83 | 10.70 | 10.71 | 10.71 | qfq | 7,568,199 | 81,251,771 | -1.11% |
| 2025-05-08 | 10.80 | 10.85 | 10.72 | 10.83 | 10.83 | qfq | 7,743,980 | 83,645,059 | 0.09% |
| 2025-05-07 | 10.86 | 10.98 | 10.78 | 10.82 | 10.82 | qfq | 9,836,780 | 106,842,614 | 0.28% |
| 2025-05-06 | 10.74 | 10.80 | 10.68 | 10.79 | 10.79 | qfq | 9,156,143 | 98,449,849 | 0.65% |
| 2025-04-30 | 10.90 | 10.93 | 10.69 | 10.72 | 10.72 | qfq | 10,884,516 | 117,548,856 | 0.85% |
| 2025-04-29 | 10.56 | 10.67 | 10.48 | 10.63 | 10.63 | qfq | 6,104,399 | 64,868,802 | 0.09% |
| 2025-04-28 | 10.83 | 10.87 | 10.52 | 10.62 | 10.62 | qfq | 11,910,293 | 126,935,811 | -2.48% |
| 2025-04-25 | 10.84 | 10.95 | 10.68 | 10.89 | 10.89 | qfq | 9,937,886 | 107,670,653 | -0.18% |
| 2025-04-24 | 10.89 | 11.14 | 10.86 | 10.91 | 10.91 | qfq | 13,241,500 | 145,543,990 | 0.46% |
| 2025-04-23 | 10.97 | 11.04 | 10.83 | 10.86 | 10.86 | qfq | 10,354,833 | 112,739,405 | -0.91% |
| 2025-04-22 | 10.94 | 11.07 | 10.87 | 10.96 | 10.96 | qfq | 9,364,760 | 102,737,103 | -0.09% |
| 2025-04-21 | 10.92 | 11.01 | 10.82 | 10.97 | 10.97 | qfq | 9,040,300 | 98,878,766 | 0.55% |
| 2025-04-18 | 11.12 | 11.20 | 10.90 | 10.91 | 10.91 | qfq | 12,199,775 | 134,011,495 | -2.15% |
| 2025-04-17 | 11.15 | 11.29 | 11.03 | 11.15 | 11.15 | qfq | 12,223,996 | 136,758,087 | -0.71% |
| 2025-04-16 | 11.50 | 11.53 | 11.04 | 11.23 | 11.23 | qfq | 18,035,615 | 203,209,543 | -3.11% |
| 2025-04-15 | 11.55 | 11.76 | 11.36 | 11.59 | 11.59 | qfq | 19,061,280 | 220,065,538 | 0.26% |
| 2025-04-14 | 11.48 | 11.63 | 11.43 | 11.56 | 11.56 | qfq | 18,173,672 | 209,668,429 | 0.61% |
| 2025-04-11 | 12.00 | 12.00 | 11.42 | 11.49 | 11.49 | qfq | 26,570,943 | 307,843,988 | -2.21% |
| 2025-04-10 | 11.40 | 11.85 | 11.22 | 11.75 | 11.75 | qfq | 47,130,518 | 547,929,723 | 0.09% |
| 2025-04-09 | 11.35 | 11.80 | 10.99 | 11.74 | 11.74 | qfq | 49,366,013 | 565,054,772 | 5.96% |
| 2025-04-08 | 10.24 | 11.24 | 10.23 | 11.08 | 11.08 | qfq | 34,374,240 | 368,517,990 | 8.31% |
| 2025-04-07 | 11.20 | 11.60 | 10.23 | 10.23 | 10.23 | qfq | 34,314,880 | 374,662,569 | -10.03% |
| 2025-04-03 | 11.16 | 11.45 | 11.16 | 11.37 | 11.37 | qfq | 14,115,840 | 159,901,909 | 0.89% |
| 2025-04-02 | 11.46 | 11.53 | 11.25 | 11.27 | 11.27 | qfq | 13,961,283 | 158,454,587 | -1.49% |
| 2025-04-01 | 11.22 | 11.59 | 11.19 | 11.44 | 11.44 | qfq | 19,015,058 | 217,523,657 | 1.96% |
| 2025-03-31 | 11.19 | 11.55 | 11.11 | 11.22 | 11.22 | qfq | 14,681,290 | 166,191,477 | -0.18% |
| 2025-03-28 | 11.27 | 11.34 | 11.12 | 11.24 | 11.24 | qfq | 12,185,665 | 137,114,779 | 0.09% |
| 2025-03-27 | 11.20 | 11.32 | 11.11 | 11.23 | 11.23 | qfq | 10,614,866 | 118,960,423 | -0.09% |
| 2025-03-26 | 10.98 | 11.37 | 10.94 | 11.24 | 11.24 | qfq | 19,513,151 | 218,844,479 | 2.00% |
| 2025-03-25 | 10.89 | 11.03 | 10.80 | 11.02 | 11.02 | qfq | 9,305,919 | 101,620,720 | 0.82% |
| 2025-03-24 | 10.97 | 11.06 | 10.76 | 10.93 | 10.93 | qfq | 11,503,937 | 125,333,282 | -1.18% |
| 2025-03-21 | 11.13 | 11.26 | 11.02 | 11.06 | 11.06 | qfq | 10,665,136 | 118,623,683 | -1.16% |
| 2025-03-20 | 11.28 | 11.34 | 11.17 | 11.19 | 11.19 | qfq | 12,045,308 | 135,374,168 | -0.36% |
| 2025-03-19 | 11.32 | 11.32 | 11.21 | 11.23 | 11.23 | qfq | 7,934,200 | 89,246,268 | -0.97% |
| 2025-03-18 | 11.37 | 11.40 | 11.23 | 11.34 | 11.34 | qfq | 11,294,844 | 127,474,876 | -0.44% |
| 2025-03-17 | 11.47 | 11.57 | 11.37 | 11.39 | 11.39 | qfq | 17,483,959 | 200,210,281 | 0.18% |
| 2025-03-14 | 11.29 | 11.41 | 11.22 | 11.37 | 11.37 | qfq | 16,114,270 | 182,661,431 | 0.44% |
| 2025-03-13 | 11.37 | 11.51 | 11.20 | 11.32 | 11.32 | qfq | 17,158,528 | 194,595,717 | -0.44% |
| 2025-03-12 | 11.64 | 11.84 | 11.36 | 11.37 | 11.37 | qfq | 27,313,694 | 313,831,202 | -2.57% |
| 2025-03-11 | 11.20 | 11.80 | 11.20 | 11.67 | 11.67 | qfq | 40,763,695 | 473,471,014 | 2.73% |
| 2025-03-10 | 10.98 | 11.56 | 10.96 | 11.36 | 11.36 | qfq | 37,842,140 | 428,816,041 | 5.58% |
| 2025-03-07 | 10.73 | 10.99 | 10.62 | 10.76 | 10.76 | qfq | 11,842,306 | 127,550,462 | 0.19% |
| 2025-03-06 | 10.69 | 10.77 | 10.62 | 10.74 | 10.74 | qfq | 8,732,859 | 93,530,422 | 0.09% |
| 2025-03-05 | 10.89 | 10.94 | 10.67 | 10.73 | 10.73 | qfq | 8,959,899 | 96,204,552 | -1.56% |
| 2025-03-04 | 10.84 | 10.91 | 10.66 | 10.90 | 10.90 | qfq | 10,693,817 | 115,343,048 | 0.37% |
| 2025-03-03 | 10.85 | 11.13 | 10.79 | 10.86 | 10.86 | qfq | 13,352,015 | 145,970,832 | 0.00% |
| 2025-02-28 | 11.01 | 11.18 | 10.83 | 10.86 | 10.86 | qfq | 14,220,909 | 156,613,441 | -1.72% |
| 2025-02-27 | 10.94 | 11.08 | 10.89 | 11.05 | 11.05 | qfq | 14,717,606 | 161,779,642 | 1.28% |
| 2025-02-26 | 10.86 | 10.94 | 10.74 | 10.91 | 10.91 | qfq | 12,589,802 | 136,227,056 | 0.46% |
| 2025-02-25 | 11.00 | 11.05 | 10.83 | 10.86 | 10.86 | qfq | 12,229,415 | 133,542,424 | -1.72% |
| 2025-02-24 | 11.07 | 11.20 | 11.01 | 11.05 | 11.05 | qfq | 12,104,103 | 134,224,182 | 0.45% |
| 2025-02-21 | 11.05 | 11.17 | 10.94 | 11.00 | 11.00 | qfq | 11,315,413 | 124,563,923 | -0.36% |
| 2025-02-20 | 11.11 | 11.12 | 10.96 | 11.04 | 11.04 | qfq | 11,036,228 | 121,656,723 | -0.81% |
| 2025-02-19 | 10.83 | 11.15 | 10.75 | 11.13 | 11.13 | qfq | 16,848,198 | 185,528,812 | 1.74% |
| 2025-02-18 | 11.12 | 11.15 | 10.80 | 10.94 | 10.94 | qfq | 16,689,343 | 182,592,082 | -1.44% |
| 2025-02-17 | 11.15 | 11.21 | 10.99 | 11.10 | 11.10 | qfq | 15,576,461 | 172,495,374 | -0.98% |
| 2025-02-14 | 11.30 | 11.39 | 11.15 | 11.21 | 11.21 | qfq | 15,252,880 | 171,359,614 | -1.23% |
| 2025-02-13 | 11.18 | 11.53 | 11.15 | 11.35 | 11.35 | qfq | 28,789,765 | 327,622,921 | 1.52% |
| 2025-02-12 | 11.24 | 11.31 | 11.04 | 11.18 | 11.18 | qfq | 13,785,232 | 153,815,565 | -1.24% |
| 2025-02-11 | 11.57 | 11.65 | 11.24 | 11.32 | 11.32 | qfq | 12,333,648 | 139,870,494 | -1.82% |
| 2025-02-10 | 11.40 | 11.53 | 11.36 | 11.53 | 11.53 | qfq | 12,501,588 | 143,235,060 | 1.50% |
| 2025-02-07 | 11.29 | 11.51 | 11.21 | 11.36 | 11.36 | qfq | 15,711,178 | 178,347,969 | 0.53% |
| 2025-02-06 | 11.40 | 11.40 | 11.05 | 11.30 | 11.30 | qfq | 13,262,213 | 148,759,708 | -0.88% |
| 2025-02-05 | 11.49 | 11.65 | 11.36 | 11.40 | 11.40 | qfq | 9,434,674 | 108,287,660 | -0.78% |
| 2025-01-27 | 11.47 | 11.69 | 11.39 | 11.49 | 11.49 | qfq | 11,544,737 | 133,121,378 | 1.14% |
| 2025-01-24 | 11.28 | 11.50 | 11.23 | 11.36 | 11.36 | qfq | 10,473,997 | 118,886,971 | -0.44% |
| 2025-01-23 | 11.17 | 11.67 | 11.09 | 11.41 | 11.41 | qfq | 17,531,046 | 198,161,743 | 3.35% |
| 2025-01-22 | 11.28 | 11.30 | 10.98 | 11.04 | 11.04 | qfq | 8,485,358 | 94,335,404 | -2.30% |
| 2025-01-21 | 11.40 | 11.48 | 11.16 | 11.30 | 11.30 | qfq | 6,695,813 | 75,388,785 | -0.26% |
| 2025-01-20 | 11.35 | 11.48 | 11.30 | 11.33 | 11.33 | qfq | 8,289,126 | 94,281,141 | 0.62% |
| 2025-01-17 | 11.29 | 11.33 | 11.12 | 11.26 | 11.26 | qfq | 7,409,823 | 83,256,661 | -0.62% |
| 2025-01-16 | 11.33 | 11.53 | 11.17 | 11.33 | 11.33 | qfq | 11,287,923 | 128,077,953 | 0.35% |
| 2025-01-15 | 11.34 | 11.57 | 11.26 | 11.29 | 11.29 | qfq | 11,551,140 | 131,445,502 | -0.35% |
| 2025-01-14 | 11.02 | 11.33 | 10.95 | 11.33 | 11.33 | qfq | 15,403,108 | 171,875,729 | 2.81% |
| 2025-01-13 | 10.42 | 11.03 | 10.39 | 11.02 | 11.02 | qfq | 15,485,773 | 167,271,743 | 3.86% |
| 2025-01-10 | 11.18 | 11.22 | 10.61 | 10.61 | 10.61 | qfq | 12,123,462 | 132,171,417 | -5.10% |
| 2025-01-09 | 11.10 | 11.45 | 11.10 | 11.18 | 11.18 | qfq | 10,523,292 | 118,580,800 | 0.00% |
| 2025-01-08 | 11.24 | 11.40 | 10.87 | 11.18 | 11.18 | qfq | 12,156,642 | 135,303,144 | -1.50% |
| 2025-01-07 | 11.14 | 11.35 | 11.07 | 11.35 | 11.35 | qfq | 9,674,622 | 108,438,377 | 1.89% |
| 2025-01-06 | 11.22 | 11.49 | 10.88 | 11.14 | 11.14 | qfq | 13,624,948 | 152,246,106 | -0.62% |
| 2025-01-03 | 12.00 | 12.07 | 11.17 | 11.21 | 11.21 | qfq | 20,919,773 | 241,064,362 | -6.58% |
| 2025-01-02 | 12.54 | 12.76 | 11.90 | 12.00 | 12.00 | qfq | 19,484,901 | 239,822,303 | -4.84% |
| 2024-12-31 | 12.99 | 13.12 | 12.61 | 12.61 | 12.61 | qfq | 14,047,404 | 179,800,118 | -3.15% |
| 2024-12-30 | 13.46 | 13.51 | 13.00 | 13.02 | 13.02 | qfq | 14,408,972 | 190,761,809 | -3.27% |
| 2024-12-27 | 13.17 | 13.52 | 13.06 | 13.46 | 13.46 | qfq | 17,649,019 | 235,480,846 | 2.05% |
| 2024-12-26 | 13.08 | 13.45 | 13.08 | 13.19 | 13.19 | qfq | 15,962,841 | 211,901,745 | -0.83% |
| 2024-12-25 | 12.88 | 13.40 | 12.55 | 13.30 | 13.30 | qfq | 22,291,226 | 288,755,677 | 2.62% |
| 2024-12-24 | 12.78 | 13.22 | 12.78 | 12.96 | 12.96 | qfq | 11,898,823 | 153,969,669 | 0.86% |
| 2024-12-23 | 13.49 | 13.55 | 12.74 | 12.85 | 12.85 | qfq | 21,271,819 | 277,605,630 | -4.39% |
| 2024-12-20 | 13.33 | 13.69 | 13.32 | 13.44 | 13.44 | qfq | 17,721,637 | 239,335,445 | 1.36% |
| 2024-12-19 | 13.57 | 13.58 | 13.11 | 13.26 | 13.26 | qfq | 24,605,948 | 327,158,923 | -3.42% |
| 2024-12-18 | 14.18 | 14.21 | 13.61 | 13.73 | 13.73 | qfq | 29,478,970 | 406,604,842 | -3.17% |
| 2024-12-17 | 14.09 | 14.66 | 13.78 | 14.18 | 14.18 | qfq | 38,778,320 | 552,033,293 | 0.50% |
| 2024-12-16 | 14.29 | 14.45 | 13.94 | 14.11 | 14.11 | qfq | 29,773,082 | 420,297,509 | -1.26% |
| 2024-12-13 | 14.35 | 14.68 | 14.25 | 14.29 | 14.29 | qfq | 52,193,564 | 754,919,946 | -1.18% |
| 2024-12-12 | 13.66 | 14.80 | 13.48 | 14.46 | 14.46 | qfq | 70,301,448 | 1,001,063,354 | 6.56% |
| 2024-12-11 | 13.42 | 13.83 | 13.42 | 13.57 | 13.57 | qfq | 25,902,622 | 353,081,210 | 0.59% |
| 2024-12-10 | 13.57 | 13.77 | 13.38 | 13.49 | 13.49 | qfq | 37,141,510 | 505,184,908 | 2.27% |
| 2024-12-09 | 13.51 | 13.55 | 13.11 | 13.19 | 13.19 | qfq | 29,831,519 | 396,565,643 | -3.30% |
| 2024-12-06 | 13.41 | 13.74 | 13.36 | 13.64 | 13.64 | qfq | 26,845,735 | 364,804,138 | 1.04% |
| 2024-12-05 | 13.35 | 13.58 | 13.21 | 13.50 | 13.50 | qfq | 23,159,965 | 310,640,937 | 0.30% |
| 2024-12-04 | 13.70 | 14.00 | 13.38 | 13.46 | 13.46 | qfq | 38,946,490 | 531,528,315 | -2.60% |
| 2024-12-03 | 14.03 | 14.17 | 13.70 | 13.82 | 13.82 | qfq | 48,479,043 | 674,156,657 | -3.02% |
| 2024-12-02 | 13.41 | 14.26 | 13.31 | 14.25 | 14.25 | qfq | 68,153,518 | 935,364,348 | 6.18% |
| 2024-11-29 | 13.59 | 13.77 | 13.20 | 13.42 | 13.42 | qfq | 47,178,605 | 633,592,950 | -1.11% |
| 2024-11-28 | 12.93 | 13.85 | 12.87 | 13.57 | 13.57 | qfq | 67,859,826 | 913,018,912 | 3.75% |
| 2024-11-27 | 12.40 | 13.24 | 12.16 | 13.08 | 13.08 | qfq | 54,518,967 | 700,279,642 | 5.40% |
| 2024-11-26 | 12.60 | 12.92 | 12.35 | 12.41 | 12.41 | qfq | 33,139,301 | 417,394,808 | -1.97% |
| 2024-11-25 | 12.72 | 13.00 | 12.41 | 12.66 | 12.66 | qfq | 41,023,179 | 520,188,991 | -0.63% |
| 2024-11-22 | 13.14 | 13.77 | 12.72 | 12.74 | 12.74 | qfq | 78,910,332 | 1,044,103,931 | -2.08% |
| 2024-11-21 | 12.30 | 13.01 | 12.00 | 13.01 | 13.01 | qfq | 57,941,142 | 741,587,444 | 9.97% |
| 2024-11-20 | 11.75 | 11.92 | 11.68 | 11.83 | 11.83 | qfq | 16,153,470 | 190,377,847 | -0.34% |
| 2024-11-19 | 11.55 | 11.88 | 11.45 | 11.87 | 11.87 | qfq | 18,618,664 | 216,243,879 | 2.06% |
| 2024-11-18 | 12.23 | 12.34 | 11.51 | 11.63 | 11.63 | qfq | 24,213,786 | 288,140,842 | -4.59% |
| 2024-11-15 | 12.40 | 12.64 | 12.16 | 12.19 | 12.19 | qfq | 19,964,280 | 247,910,707 | -1.69% |
| 2024-11-14 | 12.85 | 12.90 | 12.38 | 12.40 | 12.40 | qfq | 22,276,022 | 280,805,359 | -3.80% |
| 2024-11-13 | 12.91 | 13.02 | 12.43 | 12.89 | 12.89 | qfq | 33,772,964 | 429,665,612 | -0.23% |
| 2024-11-12 | 13.04 | 13.50 | 12.90 | 12.92 | 12.92 | qfq | 50,902,779 | 667,491,771 | -1.82% |
| 2024-11-11 | 12.05 | 13.30 | 11.96 | 13.16 | 13.16 | qfq | 63,531,659 | 816,308,185 | 8.31% |
| 2024-11-08 | 12.58 | 12.64 | 12.12 | 12.15 | 12.15 | qfq | 49,530,857 | 607,676,069 | -1.78% |
| 2024-11-07 | 11.67 | 12.37 | 11.63 | 12.37 | 12.37 | qfq | 62,040,662 | 755,103,729 | 5.01% |
| 2024-11-06 | 11.28 | 11.85 | 11.10 | 11.78 | 11.78 | qfq | 48,170,660 | 555,198,910 | 3.88% |
| 2024-11-05 | 11.25 | 11.34 | 11.11 | 11.34 | 11.34 | qfq | 31,120,383 | 349,161,009 | 0.35% |
| 2024-11-04 | 11.10 | 11.45 | 10.96 | 11.30 | 11.30 | qfq | 24,271,906 | 272,123,715 | 2.45% |
| 2024-11-01 | 11.38 | 11.85 | 11.03 | 11.03 | 11.03 | qfq | 32,068,432 | 362,863,969 | -3.33% |
| 2024-10-31 | 11.41 | 11.86 | 11.29 | 11.41 | 11.41 | qfq | 32,549,775 | 377,562,315 | 1.24% |
| 2024-10-30 | 11.23 | 11.38 | 10.98 | 11.27 | 11.27 | qfq | 17,249,802 | 193,259,858 | 0.81% |
| 2024-10-29 | 11.91 | 12.00 | 11.16 | 11.18 | 11.18 | qfq | 29,702,839 | 338,518,594 | -5.73% |
| 2024-10-28 | 11.53 | 11.87 | 11.53 | 11.86 | 11.86 | qfq | 21,386,649 | 251,767,183 | 2.33% |
| 2024-10-25 | 11.47 | 11.74 | 11.44 | 11.59 | 11.59 | qfq | 19,121,922 | 221,518,281 | 1.13% |
| 2024-10-24 | 11.58 | 11.76 | 11.44 | 11.46 | 11.46 | qfq | 12,585,155 | 145,583,457 | -1.80% |
| 2024-10-23 | 11.89 | 11.98 | 11.62 | 11.67 | 11.67 | qfq | 16,068,260 | 189,161,736 | -1.10% |
| 2024-10-22 | 11.75 | 11.87 | 11.48 | 11.80 | 11.80 | qfq | 14,031,481 | 164,160,104 | 0.43% |
| 2024-10-21 | 11.64 | 12.00 | 11.56 | 11.75 | 11.75 | qfq | 22,948,516 | 269,651,473 | 2.17% |
| 2024-10-18 | 11.37 | 11.75 | 11.25 | 11.50 | 11.50 | qfq | 15,437,541 | 176,805,251 | 1.50% |
| 2024-10-17 | 11.75 | 11.83 | 11.33 | 11.33 | 11.33 | qfq | 12,385,256 | 142,539,427 | -2.83% |
| 2024-10-16 | 11.20 | 12.22 | 11.13 | 11.66 | 11.66 | qfq | 21,238,944 | 247,296,983 | 3.00% |
| 2024-10-15 | 11.60 | 11.72 | 11.30 | 11.32 | 11.32 | qfq | 15,526,467 | 178,636,724 | -2.92% |
| 2024-10-14 | 11.50 | 11.92 | 11.35 | 11.66 | 11.66 | qfq | 20,741,568 | 241,513,982 | 1.39% |
| 2024-10-11 | 12.11 | 12.11 | 11.35 | 11.50 | 11.50 | qfq | 15,992,541 | 185,672,040 | -5.66% |
| 2024-10-10 | 12.05 | 12.87 | 12.05 | 12.19 | 12.19 | qfq | 25,366,209 | 315,665,636 | 2.18% |
| 2024-10-09 | 12.80 | 12.86 | 11.84 | 11.93 | 11.93 | qfq | 24,410,307 | 298,356,293 | -9.07% |
| 2024-10-08 | 14.49 | 14.49 | 12.33 | 13.12 | 13.12 | qfq | 43,092,421 | 574,959,619 | -0.46% |
| 2024-09-30 | 12.50 | 13.18 | 12.01 | 13.18 | 13.18 | qfq | 27,822,319 | 353,573,748 | 9.56% |
| 2024-09-27 | 11.79 | 12.28 | 11.52 | 12.03 | 12.03 | qfq | 21,291,360 | 252,251,683 | 5.07% |
| 2024-09-26 | 10.54 | 11.49 | 10.50 | 11.45 | 11.45 | qfq | 16,773,191 | 184,941,763 | 8.63% |
| 2024-09-25 | 10.83 | 11.07 | 10.51 | 10.54 | 10.54 | qfq | 15,606,743 | 169,356,096 | -0.57% |
| 2024-09-24 | 9.90 | 10.62 | 9.90 | 10.60 | 10.60 | qfq | 11,893,364 | 122,544,352 | 7.18% |
| 2024-09-23 | 9.97 | 10.12 | 9.86 | 9.89 | 9.89 | qfq | 5,270,413 | 52,415,113 | -0.90% |
| 2024-09-20 | 10.16 | 10.18 | 9.88 | 9.98 | 9.98 | qfq | 6,801,365 | 67,789,943 | -1.77% |
| 2024-09-19 | 9.93 | 10.35 | 9.91 | 10.16 | 10.16 | qfq | 9,974,824 | 101,206,036 | 2.63% |
| 2024-09-18 | 10.08 | 10.13 | 9.68 | 9.90 | 9.90 | qfq | 12,266,391 | 120,586,132 | -1.79% |
| 2024-09-13 | 10.36 | 10.39 | 10.06 | 10.08 | 10.08 | qfq | 10,078,146 | 102,542,962 | -2.33% |
| 2024-09-12 | 10.57 | 10.66 | 10.30 | 10.32 | 10.32 | qfq | 7,878,793 | 82,440,882 | -1.99% |
| 2024-09-11 | 10.67 | 10.70 | 10.44 | 10.53 | 10.53 | qfq | 8,788,245 | 92,715,730 | -1.40% |
| 2024-09-10 | 10.79 | 10.85 | 10.50 | 10.68 | 10.68 | qfq | 7,142,125 | 75,927,506 | -0.93% |
| 2024-09-09 | 10.75 | 10.81 | 10.61 | 10.78 | 10.78 | qfq | 5,837,251 | 62,660,524 | 0.00% |
| 2024-09-06 | 11.18 | 11.20 | 10.77 | 10.78 | 10.78 | qfq | 8,470,993 | 92,603,317 | -3.66% |
| 2024-09-05 | 11.01 | 11.25 | 10.92 | 11.19 | 11.19 | qfq | 7,541,744 | 84,044,567 | 1.73% |
| 2024-09-04 | 11.26 | 11.26 | 10.95 | 11.00 | 11.00 | qfq | 8,956,376 | 98,936,206 | -1.17% |
| 2024-09-03 | 10.94 | 11.23 | 10.86 | 11.13 | 11.13 | qfq | 8,563,842 | 95,056,459 | 1.46% |
| 2024-09-02 | 11.41 | 11.49 | 10.95 | 10.97 | 10.97 | qfq | 12,120,181 | 135,388,699 | -3.77% |
| 2024-08-30 | 11.40 | 11.66 | 11.13 | 11.40 | 11.40 | qfq | 13,538,019 | 154,583,434 | 0.18% |
| 2024-08-29 | 11.34 | 11.61 | 11.07 | 11.38 | 11.38 | qfq | 12,628,300 | 143,040,011 | 1.70% |
| 2024-08-28 | 11.12 | 11.34 | 11.01 | 11.19 | 11.19 | qfq | 7,887,393 | 88,521,873 | -0.44% |
| 2024-08-27 | 11.39 | 11.48 | 11.04 | 11.24 | 11.24 | qfq | 9,540,600 | 106,804,526 | -1.83% |
| 2024-08-26 | 11.23 | 11.49 | 11.13 | 11.45 | 11.45 | qfq | 7,487,981 | 85,197,824 | 1.15% |
| 2024-08-23 | 11.30 | 11.71 | 11.29 | 11.32 | 11.32 | qfq | 7,473,510 | 85,482,492 | -0.26% |
| 2024-08-22 | 11.49 | 11.69 | 11.29 | 11.35 | 11.35 | qfq | 8,258,928 | 94,216,630 | -1.90% |
| 2024-08-21 | 11.74 | 11.83 | 11.55 | 11.57 | 11.57 | qfq | 7,689,333 | 89,771,753 | -1.45% |
| 2024-08-20 | 12.12 | 12.21 | 11.53 | 11.74 | 11.74 | qfq | 12,655,928 | 149,026,099 | -2.41% |
| 2024-08-19 | 12.25 | 12.31 | 11.99 | 12.03 | 12.03 | qfq | 16,879,219 | 204,797,928 | -2.67% |
| 2024-08-16 | 13.16 | 13.17 | 12.36 | 12.36 | 12.36 | qfq | 18,852,269 | 237,068,850 | -6.01% |
| 2024-08-15 | 13.11 | 13.57 | 13.11 | 13.15 | 13.15 | qfq | 7,679,774 | 102,167,137 | -0.15% |
| 2024-08-14 | 13.77 | 13.88 | 13.06 | 13.17 | 13.17 | qfq | 8,727,268 | 115,768,818 | -3.23% |
| 2024-08-13 | 13.56 | 14.31 | 13.42 | 13.61 | 13.61 | qfq | 12,111,576 | 167,021,464 | 0.96% |
| 2024-08-12 | 13.55 | 13.80 | 13.18 | 13.48 | 13.48 | qfq | 10,496,909 | 141,317,632 | 1.28% |
| 2024-08-09 | 13.73 | 13.79 | 13.26 | 13.31 | 13.31 | qfq | 6,608,361 | 89,081,114 | -2.78% |
| 2024-08-08 | 13.61 | 13.81 | 13.42 | 13.69 | 13.69 | qfq | 9,838,064 | 134,012,336 | -0.29% |
| 2024-08-07 | 14.27 | 14.28 | 13.61 | 13.73 | 13.73 | qfq | 12,466,753 | 172,166,549 | -3.85% |
| 2024-08-06 | 14.33 | 14.65 | 14.03 | 14.28 | 14.28 | qfq | 9,116,092 | 130,501,106 | 0.35% |
| 2024-08-05 | 14.72 | 15.19 | 14.15 | 14.23 | 14.23 | qfq | 16,031,086 | 233,064,370 | -2.20% |
| 2024-08-02 | 14.00 | 15.06 | 13.83 | 14.55 | 14.55 | qfq | 14,632,899 | 214,911,819 | 2.90% |
| 2024-08-01 | 14.00 | 14.45 | 13.80 | 14.14 | 14.14 | qfq | 9,359,640 | 132,978,992 | 1.14% |
| 2024-07-31 | 13.42 | 14.15 | 13.19 | 13.98 | 13.98 | qfq | 12,839,053 | 176,221,286 | 4.25% |
| 2024-07-30 | 13.25 | 13.73 | 13.13 | 13.41 | 13.41 | qfq | 10,308,674 | 139,183,199 | 0.60% |
| 2024-07-29 | 13.33 | 13.39 | 12.65 | 13.33 | 13.33 | qfq | 20,219,611 | 262,151,249 | -0.15% |
| 2024-07-26 | 13.48 | 13.81 | 13.18 | 13.35 | 13.35 | qfq | 8,578,294 | 115,245,088 | -0.67% |
| 2024-07-25 | 13.42 | 13.48 | 12.71 | 13.44 | 13.44 | qfq | 16,417,644 | 215,617,576 | 0.30% |
| 2024-07-24 | 14.30 | 14.31 | 13.30 | 13.40 | 13.40 | qfq | 11,723,113 | 160,498,043 | -6.16% |
| 2024-07-23 | 14.74 | 14.95 | 14.28 | 14.28 | 14.28 | qfq | 5,392,286 | 78,436,171 | -3.51% |
| 2024-07-22 | 15.12 | 15.13 | 14.73 | 14.80 | 14.80 | qfq | 7,315,403 | 108,607,443 | -2.31% |
| 2024-07-19 | 15.49 | 15.50 | 15.07 | 15.15 | 15.15 | qfq | 7,786,800 | 119,050,359 | -2.26% |
| 2024-07-18 | 15.48 | 15.93 | 15.37 | 15.50 | 15.50 | qfq | 6,140,997 | 95,658,280 | -0.83% |
| 2024-07-17 | 15.67 | 15.77 | 15.26 | 15.63 | 15.63 | qfq | 6,528,433 | 101,710,832 | 0.19% |
| 2024-07-16 | 15.30 | 15.85 | 15.18 | 15.60 | 15.60 | qfq | 12,910,162 | 199,705,169 | 1.30% |
| 2024-07-15 | 15.13 | 15.79 | 15.02 | 15.40 | 15.40 | qfq | 11,909,797 | 183,594,158 | 2.67% |
| 2024-07-12 | 15.12 | 15.35 | 14.93 | 15.00 | 15.00 | qfq | 10,976,737 | 165,826,703 | -0.79% |
| 2024-07-11 | 15.78 | 16.08 | 14.91 | 15.12 | 15.12 | qfq | 16,025,468 | 243,064,500 | -3.63% |
| 2024-07-10 | 15.74 | 15.90 | 15.41 | 15.69 | 15.69 | qfq | 8,294,746 | 130,261,232 | -1.13% |
| 2024-07-09 | 16.58 | 16.67 | 15.57 | 15.87 | 15.87 | qfq | 10,451,983 | 166,267,935 | -5.25% |
| 2024-07-08 | 17.00 | 17.08 | 16.62 | 16.75 | 16.75 | qfq | 4,413,793 | 74,279,015 | -1.00% |
| 2024-07-05 | 16.63 | 16.92 | 16.41 | 16.92 | 16.92 | qfq | 4,697,661 | 78,422,086 | 0.83% |
| 2024-07-04 | 17.17 | 17.26 | 16.56 | 16.78 | 16.78 | qfq | 7,180,369 | 120,691,299 | -1.99% |
| 2024-07-03 | 17.80 | 17.93 | 16.93 | 17.12 | 17.12 | qfq | 7,622,693 | 131,359,617 | -3.33% |
| 2024-07-02 | 17.77 | 18.20 | 17.45 | 17.71 | 17.71 | qfq | 9,104,208 | 162,138,464 | -0.34% |
| 2024-07-01 | 16.50 | 17.86 | 16.50 | 17.77 | 17.77 | qfq | 10,718,755 | 186,576,935 | 7.11% |
| 2024-06-28 | 16.57 | 17.09 | 16.40 | 16.59 | 16.59 | qfq | 9,337,221 | 155,893,723 | 0.12% |
| 2024-06-27 | 16.21 | 16.80 | 15.94 | 16.57 | 16.57 | qfq | 10,949,569 | 180,729,582 | 2.60% |
| 2024-06-26 | 16.27 | 16.50 | 15.90 | 16.15 | 16.15 | qfq | 10,196,289 | 164,083,112 | -1.34% |
| 2024-06-25 | 16.58 | 16.74 | 16.25 | 16.37 | 16.37 | qfq | 5,787,425 | 95,226,658 | -1.09% |
| 2024-06-24 | 17.50 | 17.60 | 16.48 | 16.55 | 16.55 | qfq | 13,086,507 | 219,048,797 | -5.43% |
| 2024-06-21 | 17.42 | 17.85 | 17.20 | 17.50 | 17.50 | qfq | 5,218,807 | 91,578,638 | 0.11% |
| 2024-06-20 | 17.86 | 17.90 | 17.40 | 17.48 | 17.48 | qfq | 8,664,010 | 152,417,118 | -2.46% |
| 2024-06-19 | 18.32 | 18.32 | 17.89 | 17.92 | 17.92 | qfq | 5,385,110 | 97,094,953 | -1.81% |
| 2024-06-18 | 18.99 | 19.16 | 18.20 | 18.25 | 18.25 | qfq | 7,894,376 | 144,932,190 | -2.14% |
| 2024-06-17 | 18.99 | 18.99 | 18.46 | 18.65 | 18.65 | qfq | 8,391,612 | 156,395,217 | -1.74% |
| 2024-06-14 | 19.06 | 19.13 | 18.66 | 18.98 | 18.98 | qfq | 8,358,700 | 158,005,599 | -0.68% |
| 2024-06-13 | 20.50 | 20.66 | 18.60 | 19.11 | 19.11 | qfq | 17,896,337 | 344,189,545 | -7.55% |
| 2024-06-12 | 21.09 | 21.38 | 20.64 | 20.67 | 20.67 | qfq | 3,338,000 | 70,092,729 | -1.94% |
| 2024-06-11 | 20.59 | 21.19 | 20.55 | 21.08 | 21.08 | qfq | 3,278,700 | 68,399,621 | 1.15% |
| 2024-06-07 | 20.71 | 21.22 | 20.55 | 20.84 | 20.84 | qfq | 4,113,800 | 85,783,541 | 0.63% |
| 2024-06-06 | 21.24 | 21.38 | 20.58 | 20.71 | 20.71 | qfq | 4,294,819 | 89,421,554 | -2.50% |
| 2024-06-05 | 21.13 | 21.47 | 21.00 | 21.24 | 21.24 | qfq | 4,758,519 | 101,057,897 | -1.16% |
| 2024-06-04 | 21.82 | 21.99 | 21.21 | 21.49 | 21.49 | qfq | 8,894,760 | 191,091,552 | -3.07% |
| 2024-06-03 | 21.70 | 22.88 | 21.64 | 22.17 | 22.17 | qfq | 10,604,280 | 234,625,625 | 3.16% |
| 2024-05-31 | 21.78 | 21.85 | 21.37 | 21.49 | 21.49 | qfq | 4,855,619 | 104,531,351 | -1.33% |
| 2024-05-30 | 22.57 | 22.60 | 21.68 | 21.78 | 21.78 | qfq | 4,512,123 | 99,512,953 | -2.64% |
| 2024-05-29 | 22.33 | 22.71 | 21.97 | 22.37 | 22.37 | qfq | 5,640,400 | 125,937,394 | 0.22% |
| 2024-05-28 | 22.26 | 22.55 | 21.68 | 22.32 | 22.32 | qfq | 6,476,040 | 143,817,385 | -0.58% |
| 2024-05-27 | 22.80 | 22.89 | 22.00 | 22.45 | 22.45 | qfq | 7,117,548 | 158,707,991 | -1.54% |
| 2024-05-24 | 22.49 | 23.10 | 22.23 | 22.80 | 22.80 | qfq | 9,297,100 | 212,054,669 | 1.33% |
| 2024-05-23 | 23.28 | 23.48 | 22.34 | 22.50 | 22.50 | qfq | 10,241,645 | 231,931,490 | -3.39% |
| 2024-05-22 | 23.58 | 23.84 | 22.80 | 23.29 | 23.29 | qfq | 9,491,400 | 219,660,770 | -1.36% |
| 2024-05-21 | 23.25 | 24.20 | 23.21 | 23.61 | 23.61 | qfq | 9,032,320 | 214,150,918 | 0.04% |
| 2024-05-20 | 23.00 | 24.30 | 22.75 | 23.60 | 23.60 | qfq | 12,289,505 | 289,255,951 | 3.33% |
| 2024-05-17 | 23.05 | 23.78 | 22.60 | 22.84 | 22.84 | qfq | 9,287,191 | 213,759,945 | -0.91% |
| 2024-05-16 | 23.36 | 23.81 | 22.95 | 23.05 | 23.05 | qfq | 7,860,406 | 183,549,015 | -1.07% |
| 2024-05-15 | 24.00 | 24.54 | 23.19 | 23.30 | 23.30 | qfq | 11,058,278 | 260,836,321 | -3.24% |
| 2024-05-14 | 23.13 | 24.55 | 23.02 | 24.08 | 24.08 | qfq | 14,832,210 | 356,022,135 | 2.56% |
| 2024-05-13 | 23.46 | 24.65 | 23.23 | 23.48 | 23.48 | qfq | 17,943,908 | 429,180,979 | 0.00% |
| 2024-05-10 | 23.18 | 24.27 | 23.05 | 23.48 | 23.48 | qfq | 10,969,397 | 258,979,902 | 0.86% |
| 2024-05-09 | 23.30 | 23.58 | 22.68 | 23.28 | 23.28 | qfq | 16,238,978 | 374,276,301 | -0.60% |
| 2024-05-08 | 21.20 | 23.42 | 21.08 | 23.42 | 23.42 | qfq | 12,857,455 | 289,950,376 | 10.00% |
| 2024-05-07 | 21.40 | 21.52 | 20.98 | 21.29 | 21.29 | qfq | 7,728,742 | 164,212,157 | -1.11% |
| 2024-05-06 | 21.37 | 21.79 | 20.80 | 21.53 | 21.53 | qfq | 12,729,709 | 271,578,632 | 0.19% |
| 2024-04-30 | 20.81 | 22.08 | 20.77 | 21.49 | 21.49 | qfq | 7,352,913 | 157,960,340 | 1.61% |
| 2024-04-29 | 20.92 | 21.46 | 20.72 | 21.15 | 21.15 | qfq | 8,447,903 | 178,125,916 | -0.47% |
| 2024-04-26 | 21.08 | 21.52 | 20.76 | 21.25 | 21.25 | qfq | 7,720,099 | 162,644,612 | 0.85% |
| 2024-04-25 | 21.09 | 21.20 | 20.56 | 21.07 | 21.07 | qfq | 7,943,088 | 166,460,583 | -0.38% |
| 2024-04-24 | 21.30 | 21.38 | 20.65 | 21.15 | 21.15 | qfq | 8,509,480 | 178,484,908 | -1.21% |
| 2024-04-23 | 21.28 | 21.95 | 20.83 | 21.41 | 21.41 | qfq | 8,158,767 | 175,235,631 | -0.88% |
| 2024-04-22 | 20.81 | 22.40 | 20.81 | 21.60 | 21.60 | qfq | 13,051,393 | 285,394,762 | 3.45% |
| 2024-04-19 | 20.65 | 21.15 | 20.50 | 20.88 | 20.88 | qfq | 5,822,199 | 121,255,478 | 0.14% |
| 2024-04-18 | 20.88 | 21.50 | 20.40 | 20.85 | 20.85 | qfq | 11,621,475 | 243,702,230 | -0.95% |
| 2024-04-17 | 20.94 | 21.36 | 20.74 | 21.05 | 21.05 | qfq | 7,003,474 | 147,156,490 | 0.33% |
| 2024-04-16 | 20.91 | 21.67 | 20.80 | 20.98 | 20.98 | qfq | 7,719,078 | 163,903,305 | -2.15% |
| 2024-04-15 | 21.05 | 21.44 | 20.25 | 21.44 | 21.44 | qfq | 9,460,314 | 198,285,373 | 1.66% |
| 2024-04-12 | 21.15 | 21.45 | 20.84 | 21.09 | 21.09 | qfq | 7,204,424 | 151,970,145 | -0.94% |
| 2024-04-11 | 21.67 | 21.96 | 21.11 | 21.29 | 21.29 | qfq | 7,226,722 | 154,486,089 | -2.20% |
| 2024-04-10 | 22.04 | 22.42 | 21.33 | 21.77 | 21.77 | qfq | 9,880,448 | 215,370,423 | -1.49% |
| 2024-04-09 | 21.89 | 22.24 | 21.51 | 22.10 | 22.10 | qfq | 11,530,269 | 251,790,317 | -0.09% |
| 2024-04-08 | 23.25 | 23.49 | 22.08 | 22.12 | 22.12 | qfq | 10,954,939 | 246,395,203 | -2.12% |
| 2024-04-03 | 21.73 | 23.58 | 21.71 | 22.60 | 22.60 | qfq | 19,353,487 | 441,514,513 | 3.57% |
| 2024-04-02 | 22.00 | 22.16 | 21.43 | 21.82 | 21.82 | qfq | 10,046,697 | 218,204,826 | -1.22% |
| 2024-04-01 | 21.19 | 22.18 | 20.78 | 22.09 | 22.09 | qfq | 14,427,830 | 312,919,265 | 4.25% |
| 2024-03-29 | 19.19 | 21.19 | 19.03 | 21.19 | 21.19 | qfq | 18,764,346 | 385,171,441 | 10.02% |
| 2024-03-28 | 19.33 | 19.69 | 19.13 | 19.26 | 19.26 | qfq | 8,763,720 | 169,898,719 | -0.52% |
| 2024-03-27 | 19.23 | 19.87 | 18.98 | 19.36 | 19.36 | qfq | 11,743,910 | 228,799,538 | 0.78% |
| 2024-03-26 | 19.44 | 20.50 | 18.94 | 19.21 | 19.21 | qfq | 11,459,920 | 224,036,909 | -1.13% |
| 2024-03-25 | 19.63 | 20.05 | 19.32 | 19.43 | 19.43 | qfq | 9,411,635 | 185,391,911 | -2.85% |
| 2024-03-22 | 20.80 | 20.80 | 19.83 | 20.00 | 20.00 | qfq | 14,981,864 | 301,823,417 | -3.43% |
| 2024-03-21 | 18.90 | 20.75 | 18.68 | 20.71 | 20.71 | qfq | 25,287,803 | 513,132,040 | 9.81% |
| 2024-03-20 | 18.00 | 19.00 | 17.88 | 18.86 | 18.86 | qfq | 14,209,282 | 265,891,391 | 3.06% |
| 2024-03-19 | 17.60 | 18.51 | 17.48 | 18.30 | 18.30 | qfq | 16,139,987 | 291,532,483 | 6.64% |
| 2024-03-18 | 16.79 | 17.20 | 16.27 | 17.16 | 17.16 | qfq | 12,719,926 | 212,510,687 | 2.08% |
| 2024-03-15 | 16.61 | 17.00 | 16.55 | 16.81 | 16.81 | qfq | 8,147,631 | 136,829,434 | 1.27% |
| 2024-03-14 | 16.40 | 16.66 | 16.39 | 16.60 | 16.60 | qfq | 6,049,203 | 99,843,714 | 0.79% |
| 2024-03-13 | 16.87 | 16.97 | 16.35 | 16.47 | 16.47 | qfq | 10,029,820 | 165,939,925 | -3.23% |
| 2024-03-12 | 17.28 | 17.38 | 16.70 | 17.02 | 17.02 | qfq | 9,880,485 | 167,736,724 | -1.68% |
| 2024-03-11 | 17.30 | 17.50 | 16.94 | 17.31 | 17.31 | qfq | 10,649,717 | 182,948,881 | 0.29% |
| 2024-03-08 | 17.58 | 17.75 | 17.08 | 17.26 | 17.26 | qfq | 8,586,304 | 148,255,171 | -2.21% |
| 2024-03-07 | 17.45 | 18.11 | 17.40 | 17.65 | 17.65 | qfq | 8,065,509 | 143,082,095 | 0.74% |
| 2024-03-06 | 17.66 | 17.75 | 16.98 | 17.52 | 17.52 | qfq | 7,930,140 | 137,450,645 | -1.74% |
| 2024-03-05 | 17.19 | 18.09 | 17.00 | 17.83 | 17.83 | qfq | 7,837,513 | 139,253,876 | 2.41% |
| 2024-03-04 | 17.70 | 17.76 | 16.83 | 17.41 | 17.41 | qfq | 10,228,952 | 176,367,629 | -1.97% |
| 2024-03-01 | 18.37 | 18.46 | 17.35 | 17.76 | 17.76 | qfq | 9,131,399 | 161,781,225 | -3.27% |
| 2024-02-29 | 18.17 | 18.71 | 18.06 | 18.36 | 18.36 | qfq | 5,494,302 | 100,664,109 | 1.10% |
| 2024-02-28 | 18.78 | 19.06 | 18.14 | 18.16 | 18.16 | qfq | 7,147,751 | 132,984,871 | -3.81% |
| 2024-02-27 | 18.31 | 19.43 | 18.23 | 18.88 | 18.88 | qfq | 6,812,795 | 129,118,689 | 2.05% |
| 2024-02-26 | 17.95 | 18.78 | 17.69 | 18.50 | 18.50 | qfq | 7,083,173 | 129,757,720 | 2.72% |
| 2024-02-23 | 17.60 | 18.08 | 17.35 | 18.01 | 18.01 | qfq | 5,751,048 | 102,036,807 | 2.86% |
| 2024-02-22 | 17.30 | 17.58 | 16.88 | 17.51 | 17.51 | qfq | 7,841,750 | 134,894,342 | 0.63% |
| 2024-02-21 | 17.36 | 17.95 | 17.22 | 17.40 | 17.40 | qfq | 6,976,501 | 123,183,259 | -1.08% |
| 2024-02-20 | 16.95 | 17.64 | 16.70 | 17.59 | 17.59 | qfq | 8,773,469 | 151,330,309 | 2.51% |
| 2024-02-19 | 17.70 | 18.14 | 16.51 | 17.16 | 17.16 | qfq | 12,895,543 | 219,737,621 | -4.13% |
| 2024-02-08 | 17.11 | 18.58 | 17.11 | 17.90 | 17.90 | qfq | 10,020,267 | 179,735,364 | 2.58% |
| 2024-02-07 | 16.88 | 17.90 | 16.88 | 17.45 | 17.45 | qfq | 9,027,129 | 158,080,462 | 2.11% |
| 2024-02-06 | 16.65 | 17.30 | 16.51 | 17.09 | 17.09 | qfq | 11,004,034 | 185,887,607 | 0.53% |
| 2024-02-05 | 17.91 | 18.18 | 16.94 | 17.00 | 17.00 | qfq | 9,866,038 | 172,054,059 | -7.36% |
| 2024-02-02 | 17.64 | 18.94 | 17.42 | 18.35 | 18.35 | qfq | 10,540,076 | 192,968,019 | 2.51% |
| 2024-02-01 | 17.01 | 18.18 | 16.20 | 17.90 | 17.90 | qfq | 10,720,923 | 184,242,522 | 4.62% |
| 2024-01-31 | 16.98 | 17.43 | 16.86 | 17.11 | 17.11 | qfq | 5,021,262 | 86,144,610 | -0.52% |
| 2024-01-30 | 17.61 | 18.36 | 17.20 | 17.20 | 17.20 | qfq | 5,215,078 | 92,376,619 | -3.48% |
| 2024-01-29 | 17.84 | 18.30 | 17.47 | 17.82 | 17.82 | qfq | 6,735,802 | 120,387,408 | -0.45% |
| 2024-01-26 | 17.30 | 18.19 | 17.03 | 17.90 | 17.90 | qfq | 6,285,264 | 111,598,025 | 3.47% |
| 2024-01-25 | 17.24 | 17.50 | 17.00 | 17.30 | 17.30 | qfq | 7,834,052 | 135,051,997 | 0.00% |
| 2024-01-24 | 17.27 | 17.51 | 16.70 | 17.30 | 17.30 | qfq | 5,715,023 | 97,938,705 | 0.00% |
| 2024-01-23 | 17.28 | 17.94 | 17.05 | 17.30 | 17.30 | qfq | 7,727,771 | 134,702,573 | -0.63% |
| 2024-01-22 | 18.70 | 18.76 | 17.10 | 17.41 | 17.41 | qfq | 14,615,922 | 261,372,074 | -7.88% |
| 2024-01-19 | 19.06 | 19.06 | 18.30 | 18.90 | 18.90 | qfq | 5,847,535 | 109,118,760 | -0.53% |
| 2024-01-18 | 19.20 | 19.41 | 18.29 | 19.00 | 19.00 | qfq | 10,075,309 | 187,991,724 | -2.21% |
| 2024-01-17 | 20.35 | 20.41 | 19.38 | 19.43 | 19.43 | qfq | 4,745,179 | 93,706,706 | -3.81% |
| 2024-01-16 | 19.71 | 20.29 | 19.61 | 20.20 | 20.20 | qfq | 6,426,491 | 128,593,085 | 1.71% |
| 2024-01-15 | 20.89 | 20.89 | 19.63 | 19.86 | 19.86 | qfq | 9,442,727 | 188,949,720 | -4.75% |
| 2024-01-12 | 21.08 | 21.46 | 20.50 | 20.85 | 20.85 | qfq | 10,517,657 | 219,860,565 | -1.47% |
| 2024-01-11 | 19.63 | 21.25 | 19.55 | 21.16 | 21.16 | qfq | 12,706,730 | 262,847,456 | 7.14% |
| 2024-01-10 | 19.71 | 20.00 | 18.80 | 19.75 | 19.75 | qfq | 8,302,451 | 160,685,336 | -0.30% |
| 2024-01-09 | 19.58 | 20.16 | 19.48 | 19.81 | 19.81 | qfq | 4,334,109 | 85,987,672 | 0.46% |
| 2024-01-08 | 20.00 | 20.24 | 19.60 | 19.72 | 19.72 | qfq | 5,133,663 | 101,612,993 | -1.94% |
| 2024-01-05 | 20.44 | 20.57 | 19.90 | 20.11 | 20.11 | qfq | 4,640,462 | 93,768,931 | -1.61% |
| 2024-01-04 | 20.90 | 21.02 | 20.40 | 20.44 | 20.44 | qfq | 3,060,567 | 63,119,624 | -2.76% |
| 2024-01-03 | 21.01 | 21.47 | 20.41 | 21.02 | 21.02 | qfq | 7,672,898 | 159,845,292 | -0.14% |
| 2024-01-02 | 20.50 | 21.27 | 20.21 | 21.05 | 21.05 | qfq | 8,224,798 | 171,356,244 | 1.25% |
| 2023-12-29 | 20.44 | 21.32 | 19.88 | 20.79 | 20.79 | qfq | 9,002,788 | 185,682,731 | 1.22% |
| 2023-12-28 | 20.66 | 21.19 | 20.40 | 20.54 | 20.54 | qfq | 6,617,610 | 136,865,861 | -2.28% |
| 2023-12-27 | 19.89 | 21.20 | 19.88 | 21.02 | 21.02 | qfq | 14,307,685 | 294,924,464 | 5.73% |
| 2023-12-26 | 19.94 | 20.10 | 19.73 | 19.88 | 19.88 | qfq | 6,252,745 | 124,566,306 | 0.30% |
| 2023-12-25 | 19.99 | 20.20 | 19.60 | 19.82 | 19.82 | qfq | 5,622,918 | 111,692,492 | -0.95% |
| 2023-12-22 | 20.12 | 20.50 | 19.80 | 20.01 | 20.01 | qfq | 7,089,141 | 142,744,045 | 0.15% |
| 2023-12-21 | 19.80 | 20.06 | 19.35 | 19.98 | 19.98 | qfq | 6,922,301 | 136,634,826 | 0.40% |
| 2023-12-20 | 20.10 | 20.30 | 19.77 | 19.90 | 19.90 | qfq | 6,039,302 | 120,859,358 | -1.49% |
| 2023-12-19 | 19.95 | 20.56 | 19.76 | 20.20 | 20.20 | qfq | 6,595,200 | 132,828,388 | 0.35% |
| 2023-12-18 | 20.18 | 20.77 | 20.03 | 20.13 | 20.13 | qfq | 6,656,503 | 135,551,440 | 1.05% |
| 2023-12-15 | 19.93 | 20.37 | 19.60 | 19.92 | 19.92 | qfq | 5,787,543 | 115,700,191 | -0.15% |
| 2023-12-14 | 19.75 | 20.45 | 19.41 | 19.95 | 19.95 | qfq | 7,310,138 | 145,734,429 | 1.01% |
| 2023-12-13 | 20.43 | 20.43 | 19.71 | 19.75 | 19.75 | qfq | 5,784,670 | 115,500,462 | -3.09% |
| 2023-12-12 | 20.48 | 20.69 | 20.07 | 20.38 | 20.38 | qfq | 5,676,760 | 115,679,957 | -1.55% |
| 2023-12-11 | 20.30 | 20.85 | 19.78 | 20.70 | 20.70 | qfq | 9,562,574 | 196,631,716 | 1.47% |
| 2023-12-08 | 20.70 | 20.90 | 20.16 | 20.40 | 20.40 | qfq | 9,145,551 | 187,263,536 | -2.16% |
| 2023-12-07 | 20.10 | 21.58 | 20.10 | 20.85 | 20.85 | qfq | 13,180,587 | 276,287,974 | 2.21% |
| 2023-12-06 | 19.33 | 20.75 | 19.12 | 20.40 | 20.40 | qfq | 14,227,148 | 284,841,444 | 5.48% |
| 2023-12-05 | 19.40 | 20.22 | 19.20 | 19.34 | 19.34 | qfq | 10,936,058 | 215,933,830 | -0.46% |
| 2023-12-04 | 18.60 | 19.99 | 18.40 | 19.43 | 19.43 | qfq | 10,021,415 | 194,064,363 | 3.96% |
| 2023-12-01 | 18.90 | 19.15 | 18.37 | 18.69 | 18.69 | qfq | 6,593,293 | 123,095,917 | -0.74% |
| 2023-11-30 | 18.44 | 18.94 | 18.38 | 18.83 | 18.83 | qfq | 4,697,180 | 87,936,528 | 1.95% |
| 2023-11-29 | 18.48 | 18.65 | 18.22 | 18.47 | 18.47 | qfq | 6,809,465 | 125,575,316 | -0.75% |
| 2023-11-28 | 18.98 | 19.11 | 18.47 | 18.61 | 18.61 | qfq | 6,969,343 | 130,745,408 | -1.79% |
| 2023-11-27 | 18.86 | 19.45 | 18.39 | 18.95 | 18.95 | qfq | 11,753,129 | 221,552,214 | 2.16% |
| 2023-11-24 | 18.19 | 19.30 | 18.01 | 18.55 | 18.55 | qfq | 9,079,765 | 170,204,929 | 1.98% |
| 2023-11-23 | 18.06 | 18.26 | 17.66 | 18.19 | 18.19 | qfq | 6,086,973 | 109,635,815 | 1.96% |
| 2023-11-22 | 17.40 | 18.20 | 17.40 | 17.84 | 17.84 | qfq | 8,604,438 | 153,658,796 | 2.06% |
| 2023-11-21 | 17.38 | 17.78 | 17.20 | 17.48 | 17.48 | qfq | 9,207,248 | 161,342,240 | 1.16% |
| 2023-11-20 | 16.55 | 17.48 | 16.50 | 17.28 | 17.28 | qfq | 9,335,072 | 160,508,380 | 4.10% |
| 2023-11-17 | 16.60 | 16.85 | 16.54 | 16.60 | 16.60 | qfq | 3,758,200 | 62,782,653 | -0.18% |
| 2023-11-16 | 16.60 | 16.89 | 16.58 | 16.63 | 16.63 | qfq | 3,379,840 | 56,584,416 | -0.72% |
| 2023-11-15 | 16.79 | 16.90 | 16.46 | 16.75 | 16.75 | qfq | 4,765,172 | 79,383,393 | -0.30% |
| 2023-11-14 | 16.36 | 16.85 | 16.17 | 16.80 | 16.80 | qfq | 6,399,220 | 106,105,938 | 2.69% |
| 2023-11-13 | 16.39 | 16.59 | 16.04 | 16.36 | 16.36 | qfq | 6,472,525 | 105,565,024 | 0.37% |
| 2023-11-10 | 16.18 | 16.54 | 16.08 | 16.30 | 16.30 | qfq | 5,636,960 | 92,086,248 | 0.37% |
| 2023-11-09 | 16.49 | 16.68 | 16.03 | 16.24 | 16.24 | qfq | 7,730,704 | 125,910,561 | -1.75% |
| 2023-11-08 | 16.75 | 16.83 | 16.29 | 16.53 | 16.53 | qfq | 4,680,317 | 77,218,081 | -0.66% |
| 2023-11-07 | 16.34 | 16.97 | 16.12 | 16.64 | 16.64 | qfq | 5,825,800 | 96,279,699 | 1.28% |
| 2023-11-06 | 16.30 | 16.60 | 16.11 | 16.43 | 16.43 | qfq | 6,179,098 | 100,996,592 | -0.73% |
| 2023-11-03 | 16.08 | 16.79 | 16.00 | 16.55 | 16.55 | qfq | 9,696,850 | 158,697,045 | 2.16% |
| 2023-11-02 | 16.42 | 16.85 | 16.06 | 16.20 | 16.20 | qfq | 6,801,061 | 110,750,775 | -1.82% |
| 2023-11-01 | 16.61 | 16.80 | 16.36 | 16.50 | 16.50 | qfq | 8,768,338 | 144,930,342 | -1.67% |
| 2023-10-31 | 17.19 | 17.48 | 16.70 | 16.78 | 16.78 | qfq | 7,755,150 | 132,013,884 | -3.45% |
| 2023-10-30 | 16.50 | 17.45 | 16.46 | 17.38 | 17.38 | qfq | 13,269,159 | 227,369,547 | 4.64% |
| 2023-10-27 | 16.00 | 16.94 | 15.99 | 16.61 | 16.61 | qfq | 8,324,776 | 137,115,468 | 3.42% |
| 2023-10-26 | 15.90 | 16.22 | 15.65 | 16.06 | 16.06 | qfq | 6,811,669 | 108,506,606 | 1.71% |
| 2023-10-25 | 15.30 | 15.97 | 15.12 | 15.79 | 15.79 | qfq | 7,548,384 | 118,174,386 | 2.53% |
| 2023-10-24 | 14.79 | 15.65 | 14.52 | 15.40 | 15.40 | qfq | 8,318,514 | 125,606,141 | 4.62% |
| 2023-10-23 | 14.31 | 15.40 | 14.23 | 14.72 | 14.72 | qfq | 8,254,666 | 122,928,801 | 3.44% |
| 2023-10-20 | 14.10 | 14.34 | 14.02 | 14.23 | 14.23 | qfq | 2,375,200 | 33,721,049 | 0.92% |
| 2023-10-19 | 14.16 | 14.58 | 14.02 | 14.10 | 14.10 | qfq | 4,561,100 | 65,301,895 | -0.63% |
| 2023-10-18 | 14.48 | 14.67 | 14.19 | 14.19 | 14.19 | qfq | 2,679,977 | 38,552,532 | -2.07% |
| 2023-10-17 | 14.44 | 14.53 | 14.30 | 14.49 | 14.49 | qfq | 2,476,800 | 35,658,574 | 0.35% |
| 2023-10-16 | 14.64 | 14.83 | 14.39 | 14.44 | 14.44 | qfq | 3,316,864 | 48,378,155 | -1.37% |
| 2023-10-13 | 15.00 | 15.00 | 14.54 | 14.64 | 14.64 | qfq | 4,631,276 | 68,226,812 | -2.85% |
| 2023-10-12 | 14.73 | 15.12 | 14.61 | 15.07 | 15.07 | qfq | 4,298,509 | 64,295,687 | 2.31% |
| 2023-10-11 | 14.64 | 14.76 | 14.49 | 14.73 | 14.73 | qfq | 2,926,448 | 42,846,630 | 0.41% |
| 2023-10-10 | 14.51 | 14.92 | 14.45 | 14.67 | 14.67 | qfq | 4,890,800 | 71,875,767 | 0.76% |
| 2023-10-09 | 14.40 | 14.70 | 13.82 | 14.56 | 14.56 | qfq | 5,374,400 | 77,121,886 | 0.97% |
| 2023-09-28 | 14.25 | 14.47 | 14.13 | 14.42 | 14.42 | qfq | 4,639,676 | 66,281,551 | 1.12% |
| 2023-09-27 | 14.42 | 14.66 | 14.24 | 14.26 | 14.26 | qfq | 4,168,781 | 60,061,197 | -0.63% |
| 2023-09-26 | 14.26 | 14.47 | 14.21 | 14.35 | 14.35 | qfq | 2,977,488 | 42,625,915 | -0.35% |
| 2023-09-25 | 14.54 | 14.77 | 14.32 | 14.40 | 14.40 | qfq | 3,630,313 | 52,666,555 | -1.23% |
| 2023-09-22 | 14.32 | 14.60 | 14.18 | 14.58 | 14.58 | qfq | 3,048,000 | 43,965,329 | 1.25% |
| 2023-09-21 | 14.60 | 14.71 | 14.30 | 14.40 | 14.40 | qfq | 3,678,932 | 53,286,329 | -2.17% |
| 2023-09-20 | 14.33 | 14.90 | 14.33 | 14.72 | 14.72 | qfq | 5,555,300 | 81,778,819 | 1.80% |
| 2023-09-19 | 14.26 | 14.69 | 14.23 | 14.46 | 14.46 | qfq | 4,734,425 | 68,557,625 | 1.12% |
| 2023-09-18 | 14.15 | 14.34 | 14.00 | 14.30 | 14.30 | qfq | 3,225,295 | 45,877,928 | 1.06% |
| 2023-09-15 | 14.31 | 14.51 | 14.08 | 14.15 | 14.15 | qfq | 6,544,724 | 93,040,332 | -0.49% |
| 2023-09-14 | 14.61 | 14.61 | 14.16 | 14.22 | 14.22 | qfq | 3,650,127 | 52,248,746 | -3.00% |
| 2023-09-13 | 14.71 | 15.00 | 14.34 | 14.66 | 14.66 | qfq | 6,376,927 | 93,182,195 | -0.81% |
| 2023-09-12 | 14.30 | 15.13 | 14.13 | 14.78 | 14.78 | qfq | 12,212,068 | 180,066,584 | 3.43% |
| 2023-09-11 | 13.93 | 14.33 | 13.81 | 14.29 | 14.29 | qfq | 6,390,153 | 89,839,179 | 2.29% |
| 2023-09-08 | 13.92 | 14.24 | 13.91 | 13.97 | 13.97 | qfq | 3,753,465 | 52,722,261 | -0.50% |
| 2023-09-07 | 14.44 | 14.71 | 13.98 | 14.04 | 14.04 | qfq | 7,386,100 | 105,762,314 | -2.90% |
| 2023-09-06 | 15.00 | 15.06 | 14.20 | 14.46 | 14.46 | qfq | 9,633,892 | 140,073,422 | -2.30% |
| 2023-09-05 | 14.90 | 15.04 | 14.75 | 14.80 | 14.80 | qfq | 2,390,580 | 35,433,011 | -0.94% |
| 2023-09-04 | 14.78 | 14.94 | 14.60 | 14.94 | 14.94 | qfq | 3,389,977 | 50,183,873 | 1.15% |
| 2023-09-01 | 14.40 | 14.84 | 14.40 | 14.77 | 14.77 | qfq | 3,531,466 | 51,963,054 | 1.79% |
| 2023-08-31 | 14.70 | 14.71 | 14.43 | 14.51 | 14.51 | qfq | 2,954,700 | 42,911,726 | -1.29% |
| 2023-08-30 | 14.77 | 15.02 | 14.62 | 14.70 | 14.70 | qfq | 4,255,220 | 62,830,083 | -1.41% |
| 2023-08-29 | 14.58 | 14.95 | 14.48 | 14.91 | 14.91 | qfq | 3,403,729 | 50,291,784 | 2.26% |
| 2023-08-28 | 15.23 | 15.49 | 14.55 | 14.58 | 14.58 | qfq | 5,544,543 | 83,197,364 | -1.15% |
| 2023-08-25 | 15.12 | 15.59 | 14.64 | 14.75 | 14.75 | qfq | 8,296,627 | 125,772,109 | -1.73% |
| 2023-08-24 | 14.79 | 15.17 | 14.57 | 15.01 | 15.01 | qfq | 4,129,888 | 61,685,535 | 2.53% |
| 2023-08-23 | 15.07 | 15.07 | 14.60 | 14.64 | 14.64 | qfq | 3,865,700 | 56,962,556 | -1.41% |
| 2023-08-22 | 15.02 | 15.13 | 14.69 | 14.85 | 14.85 | qfq | 3,155,300 | 47,036,482 | -0.93% |
| 2023-08-21 | 15.27 | 15.31 | 14.97 | 14.99 | 14.99 | qfq | 2,357,400 | 35,607,709 | -1.19% |
| 2023-08-18 | 15.40 | 15.49 | 15.12 | 15.17 | 15.17 | qfq | 2,548,700 | 39,027,915 | -2.00% |
| 2023-08-17 | 15.48 | 15.49 | 15.26 | 15.48 | 15.48 | qfq | 2,407,700 | 37,010,057 | 0.00% |
| 2023-08-16 | 15.53 | 15.67 | 15.38 | 15.48 | 15.48 | qfq | 3,171,003 | 49,189,243 | -0.19% |
| 2023-08-15 | 15.64 | 15.73 | 15.31 | 15.51 | 15.51 | qfq | 4,240,000 | 65,746,502 | -0.83% |
| 2023-08-14 | 15.74 | 15.79 | 15.45 | 15.64 | 15.64 | qfq | 5,184,281 | 80,624,617 | -0.13% |
| 2023-08-11 | 16.16 | 16.24 | 15.63 | 15.66 | 15.66 | qfq | 6,343,783 | 100,261,021 | -2.91% |
| 2023-08-10 | 16.29 | 16.40 | 16.05 | 16.13 | 16.13 | qfq | 2,301,500 | 37,160,283 | -0.74% |
| 2023-08-09 | 16.59 | 16.65 | 16.20 | 16.25 | 16.25 | qfq | 3,040,961 | 49,770,189 | -2.64% |
| 2023-08-08 | 16.80 | 17.02 | 16.45 | 16.69 | 16.69 | qfq | 2,865,380 | 47,710,125 | -0.77% |
| 2023-08-07 | 16.85 | 17.12 | 16.54 | 16.82 | 16.82 | qfq | 3,570,020 | 60,079,159 | -0.18% |
| 2023-08-04 | 16.99 | 17.28 | 16.78 | 16.85 | 16.85 | qfq | 4,225,888 | 71,527,685 | -1.40% |
| 2023-08-03 | 17.10 | 17.34 | 17.01 | 17.09 | 17.09 | qfq | 3,371,000 | 57,723,958 | -0.47% |
| 2023-08-02 | 17.22 | 17.35 | 17.02 | 17.17 | 17.17 | qfq | 2,947,093 | 50,559,598 | -0.17% |
| 2023-08-01 | 17.60 | 17.80 | 17.11 | 17.20 | 17.20 | qfq | 7,089,670 | 122,603,954 | -2.38% |
| 2023-07-31 | 17.90 | 18.07 | 17.00 | 17.62 | 17.62 | qfq | 8,324,902 | 145,507,439 | -0.56% |
| 2023-07-28 | 17.66 | 17.88 | 17.39 | 17.72 | 17.72 | qfq | 3,831,800 | 67,746,141 | 0.00% |
| 2023-07-27 | 17.52 | 17.85 | 17.31 | 17.72 | 17.72 | qfq | 3,681,606 | 65,099,102 | 0.68% |
| 2023-07-26 | 17.48 | 17.72 | 17.06 | 17.60 | 17.60 | qfq | 5,106,390 | 88,897,450 | 0.34% |
| 2023-07-25 | 17.68 | 17.99 | 16.91 | 17.54 | 17.54 | qfq | 8,976,060 | 156,691,132 | -3.20% |
| 2023-07-24 | 18.16 | 18.45 | 17.82 | 18.12 | 18.12 | qfq | 6,435,415 | 116,221,714 | -0.98% |
| 2023-07-21 | 17.90 | 18.52 | 17.82 | 18.30 | 18.30 | qfq | 6,341,840 | 116,264,801 | 2.46% |
| 2023-07-20 | 17.79 | 18.18 | 17.63 | 17.86 | 17.86 | qfq | 6,293,804 | 112,647,495 | -0.78% |
| 2023-07-19 | 18.45 | 18.60 | 17.68 | 18.00 | 18.00 | qfq | 13,375,929 | 242,447,409 | -2.76% |
| 2023-07-18 | 18.10 | 18.79 | 18.00 | 18.51 | 18.51 | qfq | 11,652,815 | 214,384,423 | 2.89% |