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
中欣氟材002915.SZ
最近收盘价17.162026-07-17
最近交易日2026-07-17
成交量（股）14,669,148
成交额（元）247,403,290
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 | 16.30 | 17.49 | 16.16 | 17.16 | 17.16 | qfq | 14,669,148 | 247,403,290 | 6.58% |
| 2026-07-16 | 16.03 | 16.35 | 15.81 | 16.10 | 16.10 | qfq | 5,029,714 | 81,087,808 | -1.17% |
| 2026-07-15 | 16.80 | 16.87 | 16.19 | 16.29 | 16.29 | qfq | 6,495,386 | 106,999,927 | -3.04% |
| 2026-07-14 | 16.60 | 16.90 | 16.02 | 16.80 | 16.80 | qfq | 7,497,052 | 123,970,360 | 1.14% |
| 2026-07-13 | 18.11 | 18.11 | 16.60 | 16.61 | 16.61 | qfq | 11,180,694 | 192,309,740 | -9.78% |
| 2026-07-10 | 18.32 | 18.73 | 18.00 | 18.41 | 18.41 | qfq | 10,710,834 | 196,949,398 | 0.71% |
| 2026-07-09 | 18.69 | 18.95 | 17.59 | 18.28 | 18.28 | qfq | 13,533,562 | 246,473,451 | -2.19% |
| 2026-07-08 | 19.32 | 19.41 | 18.46 | 18.69 | 18.69 | qfq | 12,077,935 | 227,276,551 | -2.96% |
| 2026-07-07 | 19.70 | 20.44 | 19.21 | 19.26 | 19.26 | qfq | 13,379,604 | 263,378,292 | -3.70% |
| 2026-07-06 | 21.25 | 21.47 | 20.00 | 20.00 | 20.00 | qfq | 20,499,494 | 423,746,276 | -6.37% |
| 2026-07-03 | 22.40 | 22.60 | 21.19 | 21.36 | 21.36 | qfq | 34,799,502 | 751,730,756 | -9.26% |
| 2026-07-02 | 21.03 | 23.60 | 20.80 | 23.54 | 23.54 | qfq | 43,489,616 | 982,383,825 | 6.90% |
| 2026-07-01 | 20.71 | 22.56 | 20.58 | 22.02 | 22.02 | qfq | 35,057,170 | 762,231,236 | 7.36% |
| 2026-06-30 | 20.00 | 20.70 | 19.60 | 20.51 | 20.51 | qfq | 26,171,113 | 529,632,401 | 0.84% |
| 2026-06-29 | 19.59 | 20.34 | 19.59 | 20.34 | 20.34 | qfq | 27,092,755 | 546,547,787 | 10.01% |
| 2026-06-26 | 19.20 | 19.52 | 18.48 | 18.49 | 18.49 | qfq | 10,098,978 | 190,550,987 | -2.74% |
| 2026-06-25 | 20.19 | 20.19 | 19.00 | 19.01 | 19.01 | qfq | 14,954,406 | 289,581,601 | -5.94% |
| 2026-06-24 | 20.42 | 20.80 | 19.88 | 20.21 | 20.21 | qfq | 12,107,272 | 244,478,675 | -0.83% |
| 2026-06-23 | 20.47 | 21.54 | 20.28 | 20.38 | 20.38 | qfq | 18,501,345 | 385,633,451 | -1.26% |
| 2026-06-22 | 19.72 | 21.10 | 19.51 | 20.64 | 20.64 | qfq | 19,882,029 | 404,335,912 | 3.88% |
| 2026-06-18 | 20.11 | 20.45 | 19.65 | 19.87 | 19.87 | qfq | 17,354,000 | 345,369,789 | -4.01% |
| 2026-06-17 | 21.05 | 21.28 | 20.58 | 20.70 | 20.70 | qfq | 20,729,330 | 432,947,273 | -4.83% |
| 2026-06-16 | 21.10 | 22.46 | 20.52 | 21.75 | 21.75 | qfq | 31,329,707 | 665,861,885 | -1.41% |
| 2026-06-15 | 23.80 | 23.80 | 21.92 | 22.06 | 22.06 | qfq | 32,702,672 | 747,529,971 | 1.94% |
| 2026-06-12 | 21.20 | 21.94 | 20.80 | 21.64 | 21.64 | qfq | 24,763,526 | 527,240,417 | -1.73% |
| 2026-06-11 | 20.30 | 22.05 | 19.50 | 22.02 | 22.02 | qfq | 29,846,678 | 627,028,082 | 7.05% |
| 2026-06-10 | 19.86 | 21.20 | 19.80 | 20.57 | 20.57 | qfq | 13,658,176 | 282,117,230 | 1.48% |
| 2026-06-09 | 20.47 | 20.58 | 19.65 | 20.27 | 20.27 | qfq | 11,124,517 | 222,909,809 | -0.54% |
| 2026-06-08 | 19.42 | 20.97 | 19.24 | 20.38 | 20.38 | qfq | 12,966,214 | 264,327,280 | 0.44% |
| 2026-06-05 | 19.43 | 20.60 | 18.81 | 20.29 | 20.29 | qfq | 15,872,737 | 315,414,122 | 3.57% |
| 2026-06-04 | 19.08 | 19.65 | 18.85 | 19.59 | 19.59 | qfq | 11,081,757 | 215,670,825 | 2.67% |
| 2026-06-03 | 18.98 | 19.45 | 18.79 | 19.08 | 19.08 | qfq | 7,815,200 | 150,004,633 | 0.32% |
| 2026-06-02 | 19.23 | 19.36 | 18.56 | 19.02 | 19.02 | qfq | 8,066,658 | 152,387,148 | -1.14% |
| 2026-06-01 | 19.10 | 19.78 | 18.95 | 19.24 | 19.24 | qfq | 8,328,542 | 162,017,830 | 1.37% |
| 2026-05-29 | 19.81 | 19.92 | 18.88 | 18.98 | 18.98 | qfq | 9,484,761 | 182,487,570 | -4.14% |
| 2026-05-28 | 19.83 | 20.25 | 19.29 | 19.80 | 19.80 | qfq | 12,008,116 | 236,096,298 | -1.00% |
| 2026-05-27 | 20.60 | 21.20 | 19.88 | 20.00 | 20.00 | qfq | 14,176,977 | 289,754,571 | -5.03% |
| 2026-05-26 | 20.45 | 21.65 | 20.25 | 21.06 | 21.06 | qfq | 14,115,574 | 295,598,617 | 1.45% |
| 2026-05-25 | 22.13 | 22.16 | 20.48 | 20.76 | 20.76 | qfq | 24,512,364 | 517,142,698 | -6.19% |
| 2026-05-22 | 21.53 | 22.63 | 20.87 | 22.13 | 22.13 | qfq | 24,020,613 | 524,978,971 | 0.50% |
| 2026-05-21 | 23.18 | 23.20 | 21.97 | 22.02 | 22.02 | qfq | 32,836,004 | 739,015,576 | -8.93% |
| 2026-05-20 | 23.18 | 24.50 | 22.97 | 24.18 | 24.18 | qfq | 41,672,101 | 993,063,811 | 3.16% |
| 2026-05-19 | 23.58 | 23.99 | 22.90 | 23.44 | 23.44 | qfq | 35,730,549 | 835,057,761 | -2.33% |
| 2026-05-18 | 25.41 | 25.41 | 23.81 | 24.00 | 24.00 | qfq | 57,282,784 | 1,411,911,240 | 3.85% |
| 2026-05-15 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | qfq | 7,844,674 | 181,290,416 | 10.00% |
| 2026-05-14 | 21.23 | 21.86 | 20.78 | 21.01 | 21.01 | qfq | 16,331,853 | 349,820,609 | -0.43% |
| 2026-05-13 | 20.62 | 21.29 | 20.56 | 21.10 | 21.10 | qfq | 8,494,183 | 178,809,925 | 1.34% |
| 2026-05-12 | 21.35 | 21.56 | 20.72 | 20.82 | 20.82 | qfq | 11,540,410 | 242,480,208 | -2.57% |
| 2026-05-11 | 21.00 | 21.45 | 20.86 | 21.37 | 21.37 | qfq | 19,302,109 | 409,991,968 | 1.28% |
| 2026-05-08 | 20.91 | 21.37 | 20.30 | 21.10 | 21.10 | qfq | 29,285,095 | 611,477,304 | 1.93% |
| 2026-05-07 | 18.81 | 20.70 | 18.64 | 20.70 | 20.70 | qfq | 10,407,703 | 209,412,041 | 9.99% |
| 2026-05-06 | 18.52 | 18.94 | 18.52 | 18.82 | 18.82 | qfq | 7,256,834 | 136,257,074 | 1.89% |
| 2026-04-30 | 18.70 | 18.77 | 18.44 | 18.47 | 18.47 | qfq | 5,560,140 | 103,190,730 | -1.28% |
| 2026-04-29 | 18.39 | 18.89 | 18.13 | 18.71 | 18.71 | qfq | 8,594,810 | 159,609,288 | 1.24% |
| 2026-04-28 | 19.16 | 19.22 | 18.38 | 18.48 | 18.48 | qfq | 11,132,701 | 207,205,028 | -4.55% |
| 2026-04-27 | 19.50 | 19.85 | 18.71 | 19.36 | 19.36 | qfq | 22,766,888 | 432,055,193 | -6.88% |
| 2026-04-24 | 20.88 | 20.97 | 20.41 | 20.79 | 20.79 | qfq | 4,924,043 | 101,789,761 | -0.53% |
| 2026-04-23 | 21.21 | 21.38 | 20.80 | 20.90 | 20.90 | qfq | 6,044,113 | 126,591,454 | -1.88% |
| 2026-04-22 | 21.35 | 21.64 | 21.14 | 21.30 | 21.30 | qfq | 4,936,280 | 105,066,160 | -0.93% |
| 2026-04-21 | 21.46 | 21.59 | 21.14 | 21.50 | 21.50 | qfq | 5,430,100 | 116,235,930 | 0.14% |
| 2026-04-20 | 21.27 | 21.57 | 21.27 | 21.47 | 21.47 | qfq | 3,924,600 | 84,202,382 | 0.89% |
| 2026-04-17 | 21.27 | 21.38 | 21.13 | 21.28 | 21.28 | qfq | 3,518,300 | 74,739,484 | 0.00% |
| 2026-04-16 | 21.18 | 21.40 | 21.05 | 21.28 | 21.28 | qfq | 4,124,487 | 87,711,305 | 1.24% |
| 2026-04-15 | 21.58 | 21.60 | 20.98 | 21.02 | 21.02 | qfq | 5,264,500 | 111,649,601 | -2.19% |
| 2026-04-14 | 21.21 | 21.50 | 21.08 | 21.49 | 21.49 | qfq | 4,970,636 | 106,083,902 | 1.66% |
| 2026-04-13 | 20.98 | 21.18 | 20.81 | 21.14 | 21.14 | qfq | 4,064,700 | 85,604,478 | 1.00% |
| 2026-04-10 | 20.79 | 21.13 | 20.72 | 20.93 | 20.93 | qfq | 4,334,904 | 90,962,511 | 1.45% |
| 2026-04-09 | 20.78 | 20.89 | 20.59 | 20.63 | 20.63 | qfq | 3,379,074 | 70,007,056 | -1.67% |
| 2026-04-08 | 20.55 | 21.10 | 20.42 | 20.98 | 20.98 | qfq | 5,185,089 | 107,771,609 | 3.76% |
| 2026-04-07 | 19.98 | 20.31 | 19.89 | 20.22 | 20.22 | qfq | 3,554,874 | 71,582,106 | 2.28% |
| 2026-04-03 | 20.27 | 20.39 | 19.75 | 19.77 | 19.77 | qfq | 3,375,377 | 67,246,318 | -1.93% |
| 2026-04-02 | 20.42 | 20.55 | 20.02 | 20.16 | 20.16 | qfq | 3,604,100 | 72,988,248 | -2.09% |
| 2026-04-01 | 20.66 | 20.76 | 20.42 | 20.59 | 20.59 | qfq | 3,475,200 | 71,443,282 | 1.13% |
| 2026-03-31 | 20.65 | 20.86 | 20.30 | 20.36 | 20.36 | qfq | 4,637,485 | 95,245,508 | -1.59% |
| 2026-03-30 | 20.46 | 21.28 | 20.46 | 20.69 | 20.69 | qfq | 7,690,784 | 160,056,491 | 0.10% |
| 2026-03-27 | 20.15 | 20.85 | 19.98 | 20.67 | 20.67 | qfq | 6,083,620 | 124,776,048 | 0.93% |
| 2026-03-26 | 20.31 | 21.21 | 20.26 | 20.48 | 20.48 | qfq | 10,006,842 | 207,966,532 | 1.29% |
| 2026-03-25 | 19.81 | 20.27 | 19.61 | 20.22 | 20.22 | qfq | 5,739,520 | 115,079,294 | 3.27% |
| 2026-03-24 | 19.47 | 19.62 | 18.94 | 19.58 | 19.58 | qfq | 6,253,818 | 120,627,386 | 2.62% |
| 2026-03-23 | 19.50 | 20.09 | 18.91 | 19.08 | 19.08 | qfq | 6,964,199 | 135,209,639 | -3.69% |
| 2026-03-20 | 20.59 | 20.63 | 19.81 | 19.81 | 19.81 | qfq | 5,109,360 | 102,936,853 | -2.61% |
| 2026-03-19 | 21.07 | 21.08 | 20.27 | 20.34 | 20.34 | qfq | 6,060,463 | 124,749,267 | -4.33% |
| 2026-03-18 | 21.60 | 21.73 | 20.90 | 21.26 | 21.26 | qfq | 6,689,291 | 141,411,355 | -1.30% |
| 2026-03-17 | 22.57 | 22.57 | 21.50 | 21.54 | 21.54 | qfq | 7,294,385 | 159,903,478 | -4.18% |
| 2026-03-16 | 22.01 | 22.79 | 22.01 | 22.48 | 22.48 | qfq | 6,398,879 | 143,948,904 | 1.17% |
| 2026-03-13 | 22.10 | 22.83 | 22.07 | 22.22 | 22.22 | qfq | 6,963,574 | 156,423,130 | -0.22% |
| 2026-03-12 | 22.22 | 22.68 | 22.08 | 22.27 | 22.27 | qfq | 7,443,000 | 166,634,814 | 0.41% |
| 2026-03-11 | 22.09 | 22.37 | 22.05 | 22.18 | 22.18 | qfq | 5,222,270 | 116,023,963 | 0.45% |
| 2026-03-10 | 21.99 | 22.19 | 21.85 | 22.08 | 22.08 | qfq | 4,565,730 | 100,643,465 | 1.66% |
| 2026-03-09 | 21.81 | 21.88 | 21.18 | 21.72 | 21.72 | qfq | 6,689,542 | 143,729,945 | -1.32% |
| 2026-03-06 | 21.61 | 22.11 | 21.44 | 22.01 | 22.01 | qfq | 4,723,389 | 103,473,315 | 2.13% |
| 2026-03-05 | 21.63 | 21.85 | 21.42 | 21.55 | 21.55 | qfq | 4,520,879 | 97,848,283 | 1.03% |
| 2026-03-04 | 21.20 | 21.83 | 21.20 | 21.33 | 21.33 | qfq | 5,157,622 | 110,681,294 | -0.88% |
| 2026-03-03 | 22.74 | 22.94 | 21.50 | 21.52 | 21.52 | qfq | 8,981,173 | 198,439,121 | -5.24% |
| 2026-03-02 | 23.32 | 23.50 | 22.70 | 22.71 | 22.71 | qfq | 8,209,900 | 188,465,321 | -3.93% |
| 2026-02-27 | 23.47 | 23.68 | 23.42 | 23.64 | 23.64 | qfq | 5,306,240 | 124,966,841 | 0.30% |
| 2026-02-26 | 23.83 | 23.89 | 23.41 | 23.57 | 23.57 | qfq | 6,859,529 | 161,563,145 | -0.97% |
| 2026-02-25 | 23.55 | 23.95 | 23.34 | 23.80 | 23.80 | qfq | 9,183,662 | 217,874,111 | 1.71% |
| 2026-02-24 | 23.33 | 23.45 | 23.00 | 23.40 | 23.40 | qfq | 6,387,093 | 148,925,737 | 1.65% |
| 2026-02-13 | 23.02 | 23.24 | 22.90 | 23.02 | 23.02 | qfq | 4,833,757 | 111,654,699 | -0.17% |
| 2026-02-12 | 23.33 | 23.33 | 23.00 | 23.06 | 23.06 | qfq | 5,216,000 | 120,781,820 | -0.56% |
| 2026-02-11 | 23.00 | 23.39 | 22.94 | 23.19 | 23.19 | qfq | 4,771,000 | 110,964,718 | 0.30% |
| 2026-02-10 | 23.34 | 23.50 | 23.03 | 23.12 | 23.12 | qfq | 5,125,100 | 118,760,203 | -0.73% |
| 2026-02-09 | 23.66 | 23.66 | 23.14 | 23.29 | 23.29 | qfq | 10,112,349 | 235,546,405 | 0.17% |
| 2026-02-06 | 22.10 | 24.26 | 21.96 | 23.25 | 23.25 | qfq | 18,837,426 | 440,327,167 | 4.54% |
| 2026-02-05 | 22.55 | 22.65 | 22.16 | 22.24 | 22.24 | qfq | 4,644,500 | 103,766,825 | -1.85% |
| 2026-02-04 | 23.04 | 23.07 | 22.40 | 22.66 | 22.66 | qfq | 6,903,656 | 156,454,764 | -1.69% |
| 2026-02-03 | 22.43 | 23.13 | 22.19 | 23.05 | 23.05 | qfq | 8,657,392 | 196,847,733 | 4.25% |
| 2026-02-02 | 22.58 | 22.89 | 22.10 | 22.11 | 22.11 | qfq | 7,289,260 | 163,931,726 | -3.03% |
| 2026-01-30 | 22.88 | 23.10 | 22.18 | 22.80 | 22.80 | qfq | 9,323,261 | 211,459,988 | 0.97% |
| 2026-01-29 | 22.98 | 23.28 | 22.50 | 22.58 | 22.58 | qfq | 9,675,721 | 220,816,225 | -2.63% |
| 2026-01-28 | 23.72 | 23.72 | 23.12 | 23.19 | 23.19 | qfq | 8,962,173 | 208,424,263 | -2.19% |
| 2026-01-27 | 23.98 | 23.99 | 22.54 | 23.71 | 23.71 | qfq | 15,707,133 | 364,981,587 | -2.07% |
| 2026-01-26 | 25.02 | 25.22 | 23.97 | 24.21 | 24.21 | qfq | 15,247,215 | 373,985,295 | -3.16% |
| 2026-01-23 | 24.70 | 25.10 | 24.62 | 25.00 | 25.00 | qfq | 14,472,530 | 360,596,098 | 1.30% |
| 2026-01-22 | 24.75 | 25.20 | 24.55 | 24.68 | 24.68 | qfq | 13,814,871 | 342,115,846 | -1.00% |
| 2026-01-21 | 25.11 | 25.27 | 24.40 | 24.93 | 24.93 | qfq | 19,662,194 | 489,754,778 | -2.20% |
| 2026-01-20 | 25.00 | 26.10 | 24.70 | 25.49 | 25.49 | qfq | 31,804,320 | 806,116,107 | 2.25% |
| 2026-01-19 | 24.61 | 25.28 | 24.42 | 24.93 | 24.93 | qfq | 21,017,753 | 522,264,417 | 2.21% |
| 2026-01-16 | 24.02 | 24.52 | 23.68 | 24.39 | 24.39 | qfq | 19,362,286 | 469,530,072 | 2.22% |
| 2026-01-15 | 23.54 | 24.14 | 23.45 | 23.86 | 23.86 | qfq | 9,165,862 | 218,604,903 | 0.34% |
| 2026-01-14 | 23.63 | 24.19 | 23.28 | 23.78 | 23.78 | qfq | 14,824,565 | 353,389,744 | 0.76% |
| 2026-01-13 | 24.66 | 24.66 | 23.56 | 23.60 | 23.60 | qfq | 16,397,121 | 395,065,198 | -4.41% |
| 2026-01-12 | 24.13 | 24.88 | 23.96 | 24.69 | 24.69 | qfq | 20,701,273 | 507,735,411 | 2.15% |
| 2026-01-09 | 23.88 | 24.45 | 23.83 | 24.17 | 24.17 | qfq | 13,479,930 | 326,396,128 | 0.75% |
| 2026-01-08 | 24.01 | 24.28 | 23.87 | 23.99 | 23.99 | qfq | 11,756,734 | 283,181,334 | -0.29% |
| 2026-01-07 | 24.49 | 24.49 | 23.82 | 24.06 | 24.06 | qfq | 15,423,005 | 372,233,085 | -1.60% |
| 2026-01-06 | 24.32 | 24.67 | 24.16 | 24.45 | 24.45 | qfq | 15,546,535 | 379,298,580 | 0.95% |
| 2026-01-05 | 24.30 | 24.41 | 24.00 | 24.22 | 24.22 | qfq | 16,816,326 | 406,698,864 | -1.14% |
| 2025-12-31 | 24.63 | 24.98 | 24.31 | 24.50 | 24.50 | qfq | 20,513,865 | 504,842,417 | -1.96% |
| 2025-12-30 | 23.50 | 25.97 | 23.25 | 24.99 | 24.99 | qfq | 36,098,415 | 889,591,621 | 5.40% |
| 2025-12-29 | 23.60 | 24.08 | 23.18 | 23.71 | 23.71 | qfq | 20,004,083 | 474,078,100 | 1.32% |
| 2025-12-26 | 23.60 | 24.09 | 23.28 | 23.40 | 23.40 | qfq | 19,030,467 | 448,382,850 | -0.85% |
| 2025-12-25 | 22.89 | 23.80 | 22.75 | 23.60 | 23.60 | qfq | 18,949,334 | 443,596,513 | 2.61% |
| 2025-12-24 | 23.02 | 23.23 | 22.82 | 23.00 | 23.00 | qfq | 14,007,661 | 321,685,928 | -0.65% |
| 2025-12-23 | 22.46 | 23.48 | 22.12 | 23.15 | 23.15 | qfq | 22,095,246 | 507,497,423 | 3.58% |
| 2025-12-22 | 22.26 | 22.48 | 22.15 | 22.35 | 22.35 | qfq | 6,135,644 | 137,135,514 | 1.13% |
| 2025-12-19 | 21.89 | 22.24 | 21.89 | 22.10 | 22.10 | qfq | 5,117,353 | 113,021,379 | 0.91% |
| 2025-12-18 | 22.00 | 22.66 | 21.90 | 21.90 | 21.90 | qfq | 7,412,200 | 165,104,277 | -1.40% |
| 2025-12-17 | 21.77 | 22.30 | 21.46 | 22.21 | 22.21 | qfq | 8,087,525 | 177,001,610 | 2.02% |
| 2025-12-16 | 22.40 | 22.40 | 21.56 | 21.77 | 21.77 | qfq | 7,386,000 | 161,230,753 | -3.16% |
| 2025-12-15 | 22.32 | 22.83 | 22.21 | 22.48 | 22.48 | qfq | 6,827,626 | 153,774,889 | 0.72% |
| 2025-12-12 | 22.50 | 22.54 | 22.25 | 22.32 | 22.32 | qfq | 6,183,200 | 138,452,771 | -0.80% |
| 2025-12-11 | 22.90 | 23.04 | 22.50 | 22.50 | 22.50 | qfq | 6,522,968 | 147,745,430 | -1.36% |
| 2025-12-10 | 22.62 | 22.98 | 22.50 | 22.81 | 22.81 | qfq | 6,427,182 | 146,180,278 | 0.13% |
| 2025-12-09 | 22.89 | 23.17 | 22.73 | 22.78 | 22.78 | qfq | 6,677,652 | 153,087,275 | -1.39% |
| 2025-12-08 | 22.85 | 23.15 | 22.72 | 23.10 | 23.10 | qfq | 9,584,305 | 220,214,272 | 1.14% |
| 2025-12-05 | 22.24 | 22.98 | 22.06 | 22.84 | 22.84 | qfq | 11,742,548 | 267,022,478 | 2.33% |
| 2025-12-04 | 23.21 | 23.23 | 22.06 | 22.32 | 22.32 | qfq | 11,108,962 | 250,201,046 | 0.09% |
| 2025-12-03 | 22.68 | 22.79 | 22.13 | 22.30 | 22.30 | qfq | 6,997,800 | 156,419,263 | -1.68% |
| 2025-12-02 | 23.10 | 23.10 | 22.64 | 22.68 | 22.68 | qfq | 8,134,610 | 185,133,489 | -2.16% |
| 2025-12-01 | 23.00 | 23.33 | 22.96 | 23.18 | 23.18 | qfq | 8,938,240 | 206,909,208 | 1.22% |
| 2025-11-28 | 22.49 | 22.95 | 22.42 | 22.90 | 22.90 | qfq | 9,637,001 | 219,105,877 | 1.91% |
| 2025-11-27 | 22.41 | 23.12 | 22.41 | 22.47 | 22.47 | qfq | 9,961,970 | 226,425,009 | -0.22% |
| 2025-11-26 | 22.31 | 23.05 | 22.21 | 22.52 | 22.52 | qfq | 11,826,800 | 267,601,967 | 0.22% |
| 2025-11-25 | 22.12 | 22.75 | 21.88 | 22.47 | 22.47 | qfq | 11,920,560 | 267,036,021 | 2.60% |
| 2025-11-24 | 22.20 | 22.31 | 21.19 | 21.90 | 21.90 | qfq | 11,164,887 | 242,370,280 | -0.64% |
| 2025-11-21 | 23.60 | 23.65 | 22.00 | 22.04 | 22.04 | qfq | 15,923,326 | 359,355,977 | -8.17% |
| 2025-11-20 | 24.40 | 24.69 | 24.00 | 24.00 | 24.00 | qfq | 9,606,243 | 232,870,847 | -2.91% |
| 2025-11-19 | 24.47 | 24.91 | 23.93 | 24.72 | 24.72 | qfq | 13,491,437 | 328,799,242 | 1.02% |
| 2025-11-18 | 25.99 | 25.99 | 24.40 | 24.47 | 24.47 | qfq | 22,488,161 | 561,959,416 | -6.96% |
| 2025-11-17 | 25.80 | 26.70 | 24.91 | 26.30 | 26.30 | qfq | 27,459,291 | 704,069,742 | 0.80% |
| 2025-11-14 | 27.00 | 27.48 | 26.00 | 26.09 | 26.09 | qfq | 28,090,034 | 746,382,053 | -6.39% |
| 2025-11-13 | 26.58 | 28.28 | 26.49 | 27.87 | 27.87 | qfq | 37,178,096 | 1,026,229,059 | 3.95% |
| 2025-11-12 | 27.73 | 27.75 | 26.01 | 26.81 | 26.81 | qfq | 32,138,337 | 854,414,675 | -4.62% |
| 2025-11-11 | 27.38 | 29.00 | 26.90 | 28.11 | 28.11 | qfq | 47,939,809 | 1,335,941,754 | 0.64% |
| 2025-11-10 | 27.20 | 28.50 | 27.10 | 27.93 | 27.93 | qfq | 66,777,563 | 1,868,161,821 | 2.95% |
| 2025-11-07 | 24.96 | 27.13 | 24.80 | 27.13 | 27.13 | qfq | 39,682,354 | 1,042,006,045 | 10.02% |
| 2025-11-06 | 24.08 | 24.97 | 24.08 | 24.66 | 24.66 | qfq | 12,854,061 | 315,293,255 | 2.45% |
| 2025-11-05 | 23.68 | 24.16 | 23.55 | 24.07 | 24.07 | qfq | 8,722,760 | 208,568,364 | -0.50% |
| 2025-11-04 | 25.11 | 25.49 | 24.08 | 24.19 | 24.19 | qfq | 16,566,829 | 404,880,038 | -4.61% |
| 2025-11-03 | 26.02 | 26.14 | 24.88 | 25.36 | 25.36 | qfq | 20,489,424 | 516,993,903 | -3.32% |
| 2025-10-31 | 25.26 | 26.35 | 25.20 | 26.23 | 26.23 | qfq | 31,318,235 | 818,125,823 | 4.38% |
| 2025-10-30 | 25.75 | 25.99 | 25.03 | 25.13 | 25.13 | qfq | 16,080,904 | 408,609,884 | -3.16% |
| 2025-10-29 | 25.77 | 26.15 | 25.26 | 25.95 | 25.95 | qfq | 22,451,969 | 576,946,004 | 1.37% |
| 2025-10-28 | 25.25 | 25.88 | 24.90 | 25.60 | 25.60 | qfq | 19,272,166 | 491,391,139 | 1.35% |
| 2025-10-27 | 25.10 | 25.77 | 25.01 | 25.26 | 25.26 | qfq | 14,668,483 | 371,199,631 | 1.36% |
| 2025-10-24 | 24.54 | 24.99 | 24.32 | 24.92 | 24.92 | qfq | 11,050,292 | 272,821,978 | 1.59% |
| 2025-10-23 | 24.47 | 24.66 | 24.02 | 24.53 | 24.53 | qfq | 8,887,286 | 215,540,581 | -0.73% |
| 2025-10-22 | 25.03 | 25.16 | 24.64 | 24.71 | 24.71 | qfq | 8,077,986 | 200,381,978 | -1.28% |
| 2025-10-21 | 25.01 | 25.15 | 24.62 | 25.03 | 25.03 | qfq | 9,136,300 | 227,544,902 | 0.08% |
| 2025-10-20 | 24.86 | 25.24 | 24.72 | 25.01 | 25.01 | qfq | 8,738,040 | 218,334,019 | 1.87% |
| 2025-10-17 | 25.08 | 25.40 | 24.51 | 24.55 | 24.55 | qfq | 9,766,076 | 243,075,752 | -2.31% |
| 2025-10-16 | 25.42 | 25.79 | 25.01 | 25.13 | 25.13 | qfq | 14,785,238 | 374,782,342 | -3.79% |
| 2025-10-15 | 25.04 | 26.28 | 24.93 | 26.12 | 26.12 | qfq | 21,760,417 | 559,040,436 | 5.24% |
| 2025-10-14 | 26.10 | 26.39 | 24.60 | 24.82 | 24.82 | qfq | 17,000,831 | 431,426,200 | -4.65% |
| 2025-10-13 | 24.67 | 26.25 | 24.58 | 26.03 | 26.03 | qfq | 14,945,437 | 382,078,028 | -2.07% |
| 2025-10-10 | 26.67 | 27.35 | 26.41 | 26.58 | 26.58 | qfq | 20,211,983 | 541,771,504 | -0.34% |
| 2025-10-09 | 26.60 | 26.89 | 26.20 | 26.67 | 26.67 | qfq | 16,637,140 | 442,707,655 | 0.45% |
| 2025-09-30 | 26.70 | 27.10 | 26.40 | 26.55 | 26.55 | qfq | 18,847,980 | 503,454,799 | -0.52% |
| 2025-09-29 | 26.01 | 27.44 | 26.01 | 26.69 | 26.69 | qfq | 29,283,359 | 787,424,531 | 4.46% |
| 2025-09-26 | 26.18 | 26.35 | 25.55 | 25.55 | 25.55 | qfq | 13,943,602 | 360,964,004 | -3.55% |
| 2025-09-25 | 26.75 | 27.30 | 26.45 | 26.49 | 26.49 | qfq | 16,670,075 | 447,168,248 | -1.19% |
| 2025-09-24 | 26.45 | 26.87 | 25.93 | 26.81 | 26.81 | qfq | 17,955,161 | 476,254,659 | 1.21% |
| 2025-09-23 | 27.51 | 27.84 | 25.92 | 26.49 | 26.49 | qfq | 24,523,226 | 652,426,726 | -4.06% |
| 2025-09-22 | 27.25 | 28.21 | 27.23 | 27.61 | 27.61 | qfq | 18,600,242 | 514,356,401 | 1.32% |
| 2025-09-19 | 28.10 | 28.21 | 27.25 | 27.25 | 27.25 | qfq | 26,911,382 | 744,896,298 | -3.40% |
| 2025-09-18 | 29.51 | 29.86 | 28.00 | 28.21 | 28.21 | qfq | 43,524,892 | 1,263,149,780 | -5.56% |
| 2025-09-17 | 30.17 | 31.10 | 29.63 | 29.87 | 29.87 | qfq | 44,364,988 | 1,339,242,765 | -2.54% |
| 2025-09-16 | 29.04 | 30.96 | 28.88 | 30.65 | 30.65 | qfq | 55,011,563 | 1,651,055,365 | 4.68% |
| 2025-09-15 | 28.50 | 30.08 | 28.48 | 29.28 | 29.28 | qfq | 38,860,387 | 1,147,541,516 | 1.39% |
| 2025-09-12 | 29.40 | 30.08 | 28.79 | 28.88 | 28.88 | qfq | 40,800,406 | 1,195,894,257 | -2.13% |
| 2025-09-11 | 28.81 | 29.60 | 28.30 | 29.51 | 29.51 | qfq | 50,548,534 | 1,471,325,143 | 1.72% |
| 2025-09-10 | 28.29 | 29.72 | 28.29 | 29.01 | 29.01 | qfq | 44,265,865 | 1,285,846,835 | -1.53% |
| 2025-09-09 | 28.87 | 30.35 | 28.16 | 29.46 | 29.46 | qfq | 76,749,827 | 2,263,959,241 | 2.65% |
| 2025-09-08 | 25.88 | 28.70 | 25.60 | 28.70 | 28.70 | qfq | 46,122,060 | 1,280,249,765 | 10.00% |
| 2025-09-05 | 24.42 | 26.30 | 24.42 | 26.09 | 26.09 | qfq | 33,903,870 | 870,681,690 | 6.88% |
| 2025-09-04 | 25.51 | 26.37 | 23.78 | 24.41 | 24.41 | qfq | 30,670,795 | 771,084,766 | -7.57% |
| 2025-09-03 | 28.70 | 28.70 | 26.12 | 26.41 | 26.41 | qfq | 36,932,362 | 1,015,574,900 | -8.68% |
| 2025-09-02 | 27.22 | 29.91 | 25.48 | 28.92 | 28.92 | qfq | 66,277,804 | 1,847,345,500 | 6.32% |
| 2025-09-01 | 26.60 | 27.26 | 26.18 | 27.20 | 27.20 | qfq | 23,033,041 | 614,627,520 | 0.63% |
| 2025-08-29 | 26.45 | 27.77 | 26.03 | 27.03 | 27.03 | qfq | 36,840,700 | 996,505,721 | 1.85% |
| 2025-08-28 | 26.15 | 26.62 | 25.19 | 26.54 | 26.54 | qfq | 32,039,669 | 829,740,937 | -0.41% |
| 2025-08-27 | 27.30 | 27.85 | 26.53 | 26.65 | 26.65 | qfq | 27,793,811 | 761,928,552 | -2.77% |
| 2025-08-26 | 28.24 | 28.24 | 27.25 | 27.41 | 27.41 | qfq | 26,022,435 | 718,212,470 | -2.90% |
| 2025-08-25 | 28.09 | 28.47 | 27.72 | 28.23 | 28.23 | qfq | 30,824,646 | 866,783,937 | 0.89% |
| 2025-08-22 | 27.84 | 28.23 | 27.67 | 27.98 | 27.98 | qfq | 25,993,899 | 724,343,006 | -0.50% |
| 2025-08-21 | 28.90 | 28.95 | 27.65 | 28.12 | 28.12 | qfq | 34,116,002 | 957,787,092 | -2.26% |
| 2025-08-20 | 29.07 | 30.05 | 28.25 | 28.77 | 28.77 | qfq | 41,708,255 | 1,204,471,730 | -2.84% |
| 2025-08-19 | 30.00 | 30.73 | 29.06 | 29.61 | 29.61 | qfq | 59,247,500 | 1,768,638,215 | -5.94% |
| 2025-08-18 | 31.49 | 32.84 | 29.50 | 31.48 | 31.48 | qfq | 92,607,668 | 2,840,943,510 | 0.83% |
| 2025-08-15 | 28.20 | 32.51 | 28.20 | 31.22 | 31.22 | qfq | 90,858,308 | 2,800,645,883 | 3.86% |
| 2025-08-14 | 29.50 | 32.00 | 29.02 | 30.06 | 30.06 | qfq | 97,969,818 | 2,998,159,464 | -0.46% |
| 2025-08-13 | 28.42 | 31.20 | 27.81 | 30.20 | 30.20 | qfq | 106,542,619 | 3,148,997,806 | 6.49% |
| 2025-08-12 | 30.02 | 30.60 | 27.51 | 28.36 | 28.36 | qfq | 96,639,793 | 2,774,074,819 | -1.63% |
| 2025-08-11 | 27.81 | 28.83 | 25.66 | 28.83 | 28.83 | qfq | 70,226,666 | 1,920,826,081 | 10.00% |
| 2025-08-08 | 26.88 | 29.50 | 26.18 | 26.21 | 26.21 | qfq | 107,881,139 | 2,995,446,273 | -2.46% |
| 2025-08-07 | 26.87 | 26.87 | 26.05 | 26.87 | 26.87 | qfq | 62,002,696 | 1,659,710,576 | 9.99% |
| 2025-08-06 | 23.42 | 24.43 | 23.32 | 24.43 | 24.43 | qfq | 45,726,676 | 1,095,611,855 | 10.00% |
| 2025-08-05 | 20.36 | 22.21 | 20.36 | 22.21 | 22.21 | qfq | 51,894,735 | 1,111,866,439 | 10.00% |
| 2025-08-04 | 19.14 | 20.50 | 19.10 | 20.19 | 20.19 | qfq | 34,409,227 | 685,810,276 | 4.50% |
| 2025-08-01 | 19.68 | 19.80 | 19.25 | 19.32 | 19.32 | qfq | 16,253,910 | 316,411,012 | -2.18% |
| 2025-07-31 | 19.72 | 20.13 | 19.59 | 19.75 | 19.75 | qfq | 21,843,900 | 432,882,289 | -1.00% |
| 2025-07-30 | 20.27 | 20.52 | 19.82 | 19.95 | 19.95 | qfq | 25,899,048 | 519,772,188 | -1.68% |
| 2025-07-29 | 20.68 | 20.80 | 20.12 | 20.29 | 20.29 | qfq | 52,665,512 | 1,069,827,977 | -1.89% |
| 2025-07-28 | 19.02 | 20.68 | 19.02 | 20.68 | 20.68 | qfq | 33,146,477 | 668,215,400 | 10.00% |
| 2025-07-25 | 18.75 | 18.85 | 18.59 | 18.80 | 18.80 | qfq | 11,740,294 | 219,902,757 | -0.27% |
| 2025-07-24 | 18.65 | 18.95 | 18.53 | 18.85 | 18.85 | qfq | 15,458,140 | 289,315,612 | 1.78% |
| 2025-07-23 | 19.01 | 19.15 | 18.49 | 18.52 | 18.52 | qfq | 21,779,140 | 407,273,147 | -3.44% |
| 2025-07-22 | 19.49 | 19.63 | 19.00 | 19.18 | 19.18 | qfq | 31,357,705 | 602,930,553 | -2.98% |
| 2025-07-21 | 19.52 | 19.98 | 19.40 | 19.77 | 19.77 | qfq | 31,982,018 | 629,559,429 | 1.23% |
| 2025-07-18 | 19.89 | 20.00 | 19.41 | 19.53 | 19.53 | qfq | 31,672,998 | 621,137,295 | -1.56% |
| 2025-07-17 | 19.90 | 20.33 | 19.33 | 19.84 | 19.84 | qfq | 47,600,520 | 943,747,746 | -2.02% |
| 2025-07-16 | 19.40 | 20.87 | 19.12 | 20.25 | 20.25 | qfq | 66,586,522 | 1,322,242,160 | 2.69% |
| 2025-07-15 | 19.21 | 20.37 | 19.00 | 19.72 | 19.72 | qfq | 88,188,701 | 1,720,444,468 | 4.95% |
| 2025-07-14 | 17.19 | 18.79 | 17.19 | 18.79 | 18.79 | qfq | 32,539,450 | 601,832,655 | 10.01% |
| 2025-07-11 | 16.79 | 17.25 | 16.68 | 17.08 | 17.08 | qfq | 11,362,672 | 192,563,142 | 1.18% |
| 2025-07-10 | 16.95 | 17.13 | 16.77 | 16.88 | 16.88 | qfq | 9,130,400 | 154,124,272 | -1.00% |
| 2025-07-09 | 17.50 | 17.68 | 17.00 | 17.05 | 17.05 | qfq | 11,508,240 | 198,304,782 | -1.56% |
| 2025-07-08 | 16.94 | 17.64 | 16.76 | 17.32 | 17.32 | qfq | 15,190,300 | 262,213,497 | 2.49% |
| 2025-07-07 | 16.58 | 17.00 | 16.53 | 16.90 | 16.90 | qfq | 14,547,930 | 244,958,495 | -2.65% |
| 2025-07-04 | 17.82 | 17.82 | 17.34 | 17.36 | 17.36 | qfq | 11,389,540 | 198,825,493 | -2.20% |
| 2025-07-03 | 17.66 | 18.00 | 17.50 | 17.75 | 17.75 | qfq | 12,344,600 | 219,233,586 | -0.34% |
| 2025-07-02 | 17.90 | 18.05 | 17.66 | 17.81 | 17.81 | qfq | 11,662,900 | 207,595,588 | -1.33% |
| 2025-07-01 | 17.89 | 18.25 | 17.66 | 18.05 | 18.05 | qfq | 17,603,200 | 316,408,106 | 0.95% |
| 2025-06-30 | 17.78 | 17.96 | 17.55 | 17.88 | 17.88 | qfq | 10,552,950 | 187,872,196 | 1.30% |
| 2025-06-27 | 17.80 | 17.85 | 17.55 | 17.65 | 17.65 | qfq | 10,849,759 | 191,581,691 | -0.40% |
| 2025-06-26 | 17.79 | 18.20 | 17.68 | 17.72 | 17.72 | qfq | 16,266,900 | 291,389,476 | -0.73% |
| 2025-06-25 | 17.55 | 18.10 | 17.50 | 17.85 | 17.85 | qfq | 22,193,100 | 396,428,849 | 0.73% |
| 2025-06-24 | 17.09 | 18.01 | 17.00 | 17.72 | 17.72 | qfq | 25,827,600 | 456,700,678 | 3.75% |
| 2025-06-23 | 16.66 | 17.18 | 16.66 | 17.08 | 17.08 | qfq | 10,624,964 | 180,830,929 | 1.43% |
| 2025-06-20 | 17.14 | 17.42 | 16.83 | 16.84 | 16.84 | qfq | 10,781,510 | 183,590,759 | -2.49% |
| 2025-06-19 | 17.53 | 17.89 | 17.22 | 17.27 | 17.27 | qfq | 13,767,234 | 241,480,792 | -1.99% |
| 2025-06-18 | 17.74 | 17.85 | 17.33 | 17.62 | 17.62 | qfq | 13,141,200 | 230,641,857 | -1.40% |
| 2025-06-17 | 17.96 | 18.36 | 17.77 | 17.87 | 17.87 | qfq | 11,541,790 | 207,807,875 | -0.94% |
| 2025-06-16 | 17.73 | 18.13 | 17.73 | 18.04 | 18.04 | qfq | 11,705,900 | 210,334,309 | 0.78% |
| 2025-06-13 | 18.30 | 18.50 | 17.85 | 17.90 | 17.90 | qfq | 16,883,200 | 304,141,874 | -3.45% |
| 2025-06-12 | 18.69 | 18.70 | 18.39 | 18.54 | 18.54 | qfq | 13,883,700 | 256,878,951 | -1.12% |
| 2025-06-11 | 18.45 | 18.99 | 18.30 | 18.75 | 18.75 | qfq | 16,712,753 | 312,825,261 | 1.02% |
| 2025-06-10 | 18.99 | 19.05 | 18.17 | 18.56 | 18.56 | qfq | 21,516,865 | 398,887,826 | -1.59% |
| 2025-06-09 | 18.37 | 19.10 | 18.37 | 18.86 | 18.86 | qfq | 26,772,751 | 505,316,916 | 1.40% |
| 2025-06-06 | 18.89 | 19.45 | 18.55 | 18.60 | 18.60 | qfq | 32,965,226 | 626,381,231 | -1.54% |
| 2025-06-05 | 18.79 | 19.17 | 18.38 | 18.89 | 18.89 | qfq | 26,409,000 | 497,117,864 | 0.53% |
| 2025-06-04 | 18.67 | 18.91 | 18.26 | 18.79 | 18.79 | qfq | 22,795,300 | 425,276,691 | 1.08% |
| 2025-06-03 | 18.50 | 18.83 | 18.39 | 18.59 | 18.59 | qfq | 18,024,600 | 335,382,762 | -0.64% |
| 2025-05-30 | 18.82 | 19.20 | 18.20 | 18.71 | 18.71 | qfq | 27,200,540 | 508,505,497 | -2.25% |
| 2025-05-29 | 19.17 | 19.55 | 19.02 | 19.14 | 19.14 | qfq | 26,185,781 | 503,416,878 | -1.14% |
| 2025-05-28 | 20.35 | 20.50 | 19.29 | 19.36 | 19.36 | qfq | 34,670,752 | 679,994,312 | -4.86% |
| 2025-05-27 | 20.13 | 20.42 | 19.70 | 20.35 | 20.35 | qfq | 36,468,072 | 730,779,432 | -0.49% |
| 2025-05-26 | 19.41 | 20.88 | 18.95 | 20.45 | 20.45 | qfq | 51,011,075 | 1,026,210,772 | 4.34% |
| 2025-05-23 | 20.03 | 20.54 | 19.50 | 19.60 | 19.60 | qfq | 43,899,394 | 872,424,396 | -3.69% |
| 2025-05-22 | 20.11 | 21.73 | 20.00 | 20.35 | 20.35 | qfq | 46,604,258 | 970,603,796 | -1.02% |
| 2025-05-21 | 20.85 | 21.40 | 20.04 | 20.56 | 20.56 | qfq | 60,625,926 | 1,252,976,323 | -4.51% |
| 2025-05-20 | 23.73 | 24.18 | 21.44 | 21.53 | 21.53 | qfq | 78,539,949 | 1,761,907,324 | -9.23% |
| 2025-05-19 | 23.00 | 24.56 | 22.30 | 23.72 | 23.72 | qfq | 105,383,829 | 2,427,374,581 | 6.03% |
| 2025-05-16 | 19.30 | 22.37 | 19.30 | 22.37 | 22.37 | qfq | 70,352,217 | 1,526,941,445 | 9.98% |
| 2025-05-15 | 22.05 | 22.50 | 20.34 | 20.34 | 20.34 | qfq | 77,885,594 | 1,645,471,799 | -10.00% |
| 2025-05-14 | 22.29 | 23.04 | 21.56 | 22.60 | 22.60 | qfq | 85,102,928 | 1,904,479,456 | -1.74% |
| 2025-05-13 | 21.03 | 23.67 | 20.69 | 23.00 | 23.00 | qfq | 97,851,241 | 2,225,153,650 | 6.88% |
| 2025-05-12 | 22.26 | 22.80 | 21.01 | 21.52 | 21.52 | qfq | 88,380,407 | 1,932,967,996 | -1.51% |
| 2025-05-09 | 21.60 | 23.15 | 20.94 | 21.85 | 21.85 | qfq | 94,771,572 | 2,084,520,170 | 1.86% |
| 2025-05-08 | 21.22 | 21.89 | 21.21 | 21.45 | 21.45 | qfq | 87,208,401 | 1,857,303,948 | -8.99% |
| 2025-05-07 | 21.28 | 23.57 | 21.01 | 23.57 | 23.57 | qfq | 120,871,210 | 2,691,742,190 | 9.99% |
| 2025-05-06 | 21.99 | 21.99 | 20.20 | 21.43 | 21.43 | qfq | 97,663,788 | 2,049,066,906 | 0.28% |
| 2025-04-30 | 21.37 | 21.37 | 20.00 | 21.37 | 21.37 | qfq | 80,944,227 | 1,693,430,433 | 9.98% |
| 2025-04-29 | 19.37 | 19.43 | 18.18 | 19.43 | 19.43 | qfq | 37,955,008 | 723,887,306 | 10.02% |
| 2025-04-28 | 16.80 | 18.45 | 15.98 | 17.66 | 17.66 | qfq | 97,043,934 | 1,697,229,822 | 5.24% |
| 2025-04-25 | 17.10 | 18.02 | 16.54 | 16.78 | 16.78 | qfq | 105,583,868 | 1,847,495,370 | 2.44% |
| 2025-04-24 | 15.99 | 16.38 | 14.66 | 16.38 | 16.38 | qfq | 49,450,208 | 783,348,360 | 10.01% |
| 2025-04-23 | 13.99 | 14.89 | 13.59 | 14.89 | 14.89 | qfq | 39,205,087 | 561,279,745 | 9.97% |
| 2025-04-22 | 12.31 | 13.54 | 12.30 | 13.54 | 13.54 | qfq | 17,996,130 | 234,124,649 | 9.99% |
| 2025-04-21 | 11.83 | 12.32 | 11.75 | 12.31 | 12.31 | qfq | 5,667,640 | 68,645,760 | 3.36% |
| 2025-04-18 | 11.85 | 12.04 | 11.70 | 11.91 | 11.91 | qfq | 4,422,200 | 52,454,040 | 0.00% |
| 2025-04-17 | 11.67 | 12.06 | 11.61 | 11.91 | 11.91 | qfq | 6,325,500 | 74,927,869 | 2.32% |
| 2025-04-16 | 12.00 | 12.01 | 11.51 | 11.64 | 11.64 | qfq | 5,027,100 | 58,996,845 | -3.24% |
| 2025-04-15 | 11.83 | 12.21 | 11.80 | 12.03 | 12.03 | qfq | 6,928,294 | 83,433,727 | 1.52% |
| 2025-04-14 | 11.78 | 12.09 | 11.72 | 11.85 | 11.85 | qfq | 5,660,200 | 67,326,155 | 2.60% |
| 2025-04-11 | 11.15 | 11.78 | 11.14 | 11.55 | 11.55 | qfq | 6,843,550 | 79,145,100 | 2.03% |
| 2025-04-10 | 11.32 | 11.63 | 11.31 | 11.32 | 11.32 | qfq | 7,378,910 | 84,594,872 | 1.62% |
| 2025-04-09 | 10.58 | 11.32 | 9.81 | 11.14 | 11.14 | qfq | 9,445,610 | 100,254,712 | 2.58% |
| 2025-04-08 | 11.30 | 11.52 | 10.49 | 10.86 | 10.86 | qfq | 10,471,320 | 114,078,773 | -5.73% |
| 2025-04-07 | 12.21 | 12.23 | 11.52 | 11.52 | 11.52 | qfq | 6,817,113 | 79,340,004 | -10.00% |
| 2025-04-03 | 12.92 | 13.17 | 12.63 | 12.80 | 12.80 | qfq | 4,708,020 | 60,569,200 | -2.07% |
| 2025-04-02 | 12.91 | 13.24 | 12.90 | 13.07 | 13.07 | qfq | 6,416,040 | 84,086,390 | 1.24% |
| 2025-04-01 | 12.88 | 13.05 | 12.86 | 12.91 | 12.91 | qfq | 3,616,400 | 46,795,340 | 0.23% |
| 2025-03-31 | 12.96 | 12.96 | 12.49 | 12.88 | 12.88 | qfq | 6,669,950 | 84,798,080 | -1.53% |
| 2025-03-28 | 13.68 | 13.73 | 13.06 | 13.08 | 13.08 | qfq | 8,941,114 | 118,796,535 | -4.11% |
| 2025-03-27 | 13.46 | 13.89 | 13.40 | 13.64 | 13.64 | qfq | 12,296,874 | 168,233,741 | 1.41% |
| 2025-03-26 | 13.20 | 13.69 | 13.14 | 13.45 | 13.45 | qfq | 7,191,134 | 96,847,157 | 1.66% |
| 2025-03-25 | 12.99 | 13.27 | 12.90 | 13.23 | 13.23 | qfq | 6,086,721 | 79,688,351 | 1.46% |
| 2025-03-24 | 13.38 | 13.43 | 12.70 | 13.04 | 13.04 | qfq | 8,569,784 | 111,222,281 | -2.90% |
| 2025-03-21 | 14.12 | 14.12 | 13.40 | 13.43 | 13.43 | qfq | 10,955,020 | 149,345,728 | -4.89% |
| 2025-03-20 | 14.12 | 14.41 | 14.06 | 14.12 | 14.12 | qfq | 5,623,880 | 79,998,237 | -0.28% |
| 2025-03-19 | 14.38 | 14.38 | 14.06 | 14.16 | 14.16 | qfq | 5,563,860 | 78,894,873 | -1.19% |
| 2025-03-18 | 14.12 | 14.55 | 14.11 | 14.33 | 14.33 | qfq | 8,068,000 | 115,371,107 | 1.27% |
| 2025-03-17 | 13.96 | 14.30 | 13.82 | 14.15 | 14.15 | qfq | 7,531,280 | 106,094,215 | 1.58% |
| 2025-03-14 | 13.80 | 13.96 | 13.51 | 13.93 | 13.93 | qfq | 8,143,950 | 112,159,203 | 1.02% |
| 2025-03-13 | 14.40 | 14.48 | 13.60 | 13.79 | 13.79 | qfq | 13,774,647 | 191,649,916 | -4.90% |
| 2025-03-12 | 14.35 | 14.77 | 14.21 | 14.50 | 14.50 | qfq | 12,308,300 | 178,711,703 | 2.33% |
| 2025-03-11 | 14.07 | 14.30 | 13.97 | 14.17 | 14.17 | qfq | 7,873,460 | 111,121,250 | -0.35% |
| 2025-03-10 | 14.34 | 14.44 | 14.12 | 14.22 | 14.22 | qfq | 7,600,900 | 108,238,529 | -1.11% |
| 2025-03-07 | 14.49 | 14.71 | 14.27 | 14.38 | 14.38 | qfq | 10,755,370 | 156,116,660 | -1.37% |
| 2025-03-06 | 14.55 | 14.66 | 14.48 | 14.58 | 14.58 | qfq | 9,985,900 | 145,512,921 | 0.69% |
| 2025-03-05 | 14.58 | 14.58 | 14.11 | 14.48 | 14.48 | qfq | 10,996,000 | 157,414,019 | -0.28% |
| 2025-03-04 | 14.33 | 14.64 | 14.24 | 14.52 | 14.52 | qfq | 8,572,000 | 124,264,242 | 0.35% |
| 2025-03-03 | 14.57 | 14.85 | 14.34 | 14.47 | 14.47 | qfq | 10,788,240 | 157,520,375 | 0.98% |
| 2025-02-28 | 15.10 | 15.25 | 14.28 | 14.33 | 14.33 | qfq | 16,098,630 | 235,879,013 | -6.03% |
| 2025-02-27 | 15.20 | 15.51 | 14.93 | 15.25 | 15.25 | qfq | 20,190,157 | 307,073,744 | -0.07% |
| 2025-02-26 | 15.00 | 15.55 | 15.00 | 15.26 | 15.26 | qfq | 19,754,490 | 302,857,203 | 0.93% |
| 2025-02-25 | 15.12 | 15.42 | 14.95 | 15.12 | 15.12 | qfq | 19,075,070 | 290,166,780 | -2.26% |
| 2025-02-24 | 15.35 | 15.94 | 15.15 | 15.47 | 15.47 | qfq | 26,363,710 | 409,332,653 | 0.78% |
| 2025-02-21 | 15.01 | 15.56 | 15.01 | 15.35 | 15.35 | qfq | 29,239,156 | 448,174,197 | 1.05% |
| 2025-02-20 | 15.18 | 15.40 | 14.74 | 15.19 | 15.19 | qfq | 32,921,020 | 494,756,030 | 0.00% |
| 2025-02-19 | 14.29 | 15.32 | 14.21 | 15.19 | 15.19 | qfq | 41,550,014 | 621,209,741 | 5.05% |
| 2025-02-18 | 14.16 | 14.98 | 13.90 | 14.46 | 14.46 | qfq | 32,069,474 | 462,615,828 | 2.05% |
| 2025-02-17 | 13.90 | 14.17 | 13.58 | 14.17 | 14.17 | qfq | 16,938,190 | 236,300,170 | 1.36% |
| 2025-02-14 | 14.15 | 14.48 | 13.82 | 13.98 | 13.98 | qfq | 21,211,583 | 298,009,943 | -1.55% |
| 2025-02-13 | 14.46 | 14.80 | 14.12 | 14.20 | 14.20 | qfq | 23,973,191 | 345,797,538 | -1.73% |
| 2025-02-12 | 13.95 | 14.66 | 13.88 | 14.45 | 14.45 | qfq | 31,636,963 | 453,207,853 | 3.66% |
| 2025-02-11 | 13.86 | 14.13 | 13.72 | 13.94 | 13.94 | qfq | 15,626,650 | 217,537,111 | 0.07% |
| 2025-02-10 | 13.90 | 14.00 | 13.74 | 13.93 | 13.93 | qfq | 14,520,824 | 201,270,587 | -0.29% |
| 2025-02-07 | 14.10 | 14.16 | 13.70 | 13.97 | 13.97 | qfq | 21,335,822 | 299,067,192 | -0.50% |
| 2025-02-06 | 13.40 | 14.14 | 13.34 | 14.04 | 14.04 | qfq | 21,889,026 | 304,480,310 | 4.00% |
| 2025-02-05 | 13.36 | 13.55 | 13.23 | 13.50 | 13.50 | qfq | 11,464,900 | 153,880,348 | 2.58% |
| 2025-01-27 | 13.85 | 14.05 | 13.16 | 13.16 | 13.16 | qfq | 15,946,447 | 214,421,252 | -5.46% |
| 2025-01-24 | 13.58 | 14.13 | 13.57 | 13.92 | 13.92 | qfq | 17,257,279 | 239,307,664 | 2.35% |
| 2025-01-23 | 13.91 | 14.21 | 13.60 | 13.60 | 13.60 | qfq | 20,761,006 | 288,997,139 | -1.23% |
| 2025-01-22 | 14.01 | 14.41 | 13.75 | 13.77 | 13.77 | qfq | 19,849,860 | 276,597,448 | -3.23% |
| 2025-01-21 | 13.85 | 14.41 | 13.67 | 14.23 | 14.23 | qfq | 33,070,500 | 465,469,604 | 2.74% |
| 2025-01-20 | 13.60 | 14.00 | 13.28 | 13.85 | 13.85 | qfq | 25,450,460 | 350,063,218 | -0.93% |
| 2025-01-17 | 13.67 | 14.35 | 13.61 | 13.98 | 13.98 | qfq | 30,906,300 | 433,898,532 | 1.30% |
| 2025-01-16 | 13.70 | 13.94 | 13.26 | 13.80 | 13.80 | qfq | 27,548,321 | 376,996,618 | 1.32% |
| 2025-01-15 | 13.77 | 14.00 | 13.54 | 13.62 | 13.62 | qfq | 26,217,936 | 359,749,025 | -2.01% |
| 2025-01-14 | 12.92 | 14.15 | 12.81 | 13.90 | 13.90 | qfq | 39,944,696 | 551,296,243 | 8.09% |
| 2025-01-13 | 12.70 | 13.33 | 12.59 | 12.86 | 12.86 | qfq | 21,543,558 | 278,693,579 | -3.53% |
| 2025-01-10 | 13.15 | 14.15 | 13.05 | 13.33 | 13.33 | qfq | 37,071,849 | 504,738,162 | 0.23% |
| 2025-01-09 | 12.84 | 13.60 | 12.80 | 13.30 | 13.30 | qfq | 25,632,620 | 338,512,591 | 2.23% |
| 2025-01-08 | 12.70 | 13.30 | 12.60 | 13.01 | 13.01 | qfq | 20,372,790 | 263,581,260 | 1.17% |
| 2025-01-07 | 12.58 | 12.86 | 12.17 | 12.86 | 12.86 | qfq | 15,981,080 | 200,286,317 | 4.13% |
| 2025-01-06 | 12.30 | 12.76 | 11.82 | 12.35 | 12.35 | qfq | 13,826,300 | 170,198,178 | -0.16% |
| 2025-01-03 | 13.24 | 13.27 | 12.33 | 12.37 | 12.37 | qfq | 20,843,440 | 263,208,655 | -6.15% |
| 2025-01-02 | 12.75 | 13.79 | 12.49 | 13.18 | 13.18 | qfq | 25,959,401 | 344,059,982 | 3.13% |
| 2024-12-31 | 13.20 | 13.46 | 12.71 | 12.78 | 12.78 | qfq | 17,738,300 | 231,326,150 | -3.26% |
| 2024-12-30 | 13.40 | 13.64 | 13.10 | 13.21 | 13.21 | qfq | 21,895,941 | 291,170,016 | -4.28% |
| 2024-12-27 | 13.55 | 14.41 | 13.47 | 13.80 | 13.80 | qfq | 34,501,986 | 475,487,943 | 1.92% |
| 2024-12-26 | 13.44 | 13.76 | 13.14 | 13.54 | 13.54 | qfq | 29,222,233 | 394,273,290 | 3.60% |
| 2024-12-25 | 13.53 | 13.71 | 12.92 | 13.07 | 13.07 | qfq | 30,083,340 | 396,391,150 | -4.81% |
| 2024-12-24 | 12.54 | 13.73 | 12.54 | 13.73 | 13.73 | qfq | 13,725,319 | 185,204,012 | 10.02% |
| 2024-12-23 | 13.45 | 13.46 | 12.44 | 12.48 | 12.48 | qfq | 24,897,295 | 319,123,384 | -7.76% |
| 2024-12-20 | 13.15 | 13.63 | 13.10 | 13.53 | 13.53 | qfq | 24,314,942 | 327,121,238 | 1.96% |
| 2024-12-19 | 13.03 | 13.67 | 13.03 | 13.27 | 13.27 | qfq | 29,840,825 | 397,265,532 | 0.30% |
| 2024-12-18 | 13.29 | 13.54 | 13.14 | 13.23 | 13.23 | qfq | 28,979,630 | 385,952,956 | -2.00% |
| 2024-12-17 | 14.39 | 14.53 | 13.50 | 13.50 | 13.50 | qfq | 41,216,355 | 571,644,034 | -10.00% |
| 2024-12-16 | 17.00 | 17.49 | 14.99 | 15.00 | 15.00 | qfq | 69,601,475 | 1,103,323,856 | -9.96% |
| 2024-12-13 | 15.67 | 17.57 | 15.32 | 16.66 | 16.66 | qfq | 64,331,701 | 1,087,659,741 | 4.32% |
| 2024-12-12 | 16.22 | 17.49 | 15.52 | 15.97 | 15.97 | qfq | 76,486,644 | 1,232,636,734 | -7.10% |
| 2024-12-11 | 17.19 | 17.19 | 16.42 | 17.19 | 17.19 | qfq | 72,301,230 | 1,234,737,371 | 9.98% |
| 2024-12-10 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | qfq | 4,417,380 | 69,043,649 | 9.99% |
| 2024-12-09 | 12.85 | 14.21 | 12.78 | 14.21 | 14.21 | qfq | 24,825,823 | 337,579,905 | 9.98% |
| 2024-12-06 | 13.22 | 13.40 | 12.70 | 12.92 | 12.92 | qfq | 22,387,280 | 289,180,924 | -1.60% |
| 2024-12-05 | 12.79 | 13.37 | 12.79 | 13.13 | 13.13 | qfq | 24,622,352 | 322,456,993 | 1.94% |
| 2024-12-04 | 13.02 | 13.40 | 12.65 | 12.88 | 12.88 | qfq | 32,074,900 | 417,331,905 | -2.35% |
| 2024-12-03 | 14.15 | 14.15 | 13.10 | 13.19 | 13.19 | qfq | 58,186,112 | 784,730,115 | 2.49% |
| 2024-12-02 | 11.73 | 12.87 | 11.70 | 12.87 | 12.87 | qfq | 12,207,600 | 153,592,762 | 10.00% |
| 2024-11-29 | 11.72 | 11.77 | 11.36 | 11.70 | 11.70 | qfq | 10,519,620 | 122,160,508 | 0.78% |
| 2024-11-28 | 11.70 | 11.88 | 11.54 | 11.61 | 11.61 | qfq | 11,938,858 | 139,492,020 | -0.77% |
| 2024-11-27 | 11.50 | 11.72 | 11.11 | 11.70 | 11.70 | qfq | 15,573,062 | 178,754,132 | -1.35% |
| 2024-11-26 | 12.29 | 12.47 | 11.78 | 11.86 | 11.86 | qfq | 18,832,150 | 226,799,939 | -3.50% |
| 2024-11-25 | 12.21 | 12.40 | 11.84 | 12.29 | 12.29 | qfq | 21,176,077 | 257,616,514 | 2.42% |
| 2024-11-22 | 12.56 | 12.80 | 11.86 | 12.00 | 12.00 | qfq | 29,495,080 | 366,287,386 | -3.54% |
| 2024-11-21 | 13.01 | 13.01 | 12.34 | 12.44 | 12.44 | qfq | 44,934,711 | 566,506,201 | -0.72% |
| 2024-11-20 | 11.38 | 12.53 | 11.36 | 12.53 | 12.53 | qfq | 13,905,160 | 169,047,266 | 10.01% |
| 2024-11-19 | 10.86 | 11.40 | 10.86 | 11.39 | 11.39 | qfq | 12,044,399 | 134,242,418 | 4.69% |
| 2024-11-18 | 11.24 | 11.61 | 10.76 | 10.88 | 10.88 | qfq | 13,675,930 | 151,834,618 | -1.63% |
| 2024-11-15 | 11.30 | 11.63 | 11.06 | 11.06 | 11.06 | qfq | 10,198,056 | 115,851,398 | -2.64% |
| 2024-11-14 | 12.08 | 12.25 | 11.35 | 11.36 | 11.36 | qfq | 12,507,924 | 147,271,468 | -3.81% |
| 2024-11-13 | 11.54 | 11.94 | 11.35 | 11.81 | 11.81 | qfq | 10,751,076 | 125,342,918 | 1.37% |
| 2024-11-12 | 11.93 | 12.12 | 11.48 | 11.65 | 11.65 | qfq | 14,344,810 | 170,054,453 | -0.85% |
| 2024-11-11 | 11.26 | 11.80 | 11.25 | 11.75 | 11.75 | qfq | 14,681,441 | 171,047,805 | 4.26% |
| 2024-11-08 | 11.44 | 11.61 | 11.22 | 11.27 | 11.27 | qfq | 8,523,877 | 97,068,688 | -0.97% |
| 2024-11-07 | 11.20 | 11.44 | 11.17 | 11.38 | 11.38 | qfq | 8,106,692 | 91,924,495 | 0.62% |
| 2024-11-06 | 11.40 | 11.65 | 11.24 | 11.31 | 11.31 | qfq | 11,615,790 | 132,903,325 | -0.70% |
| 2024-11-05 | 11.15 | 11.40 | 11.07 | 11.39 | 11.39 | qfq | 11,341,638 | 127,929,804 | 2.15% |
| 2024-11-04 | 10.76 | 11.15 | 10.68 | 11.15 | 11.15 | qfq | 7,768,100 | 85,619,258 | 3.62% |
| 2024-11-01 | 11.13 | 11.35 | 10.67 | 10.76 | 10.76 | qfq | 10,065,222 | 110,048,998 | -3.76% |
| 2024-10-31 | 10.79 | 11.21 | 10.76 | 11.18 | 11.18 | qfq | 10,585,278 | 117,118,059 | 3.04% |
| 2024-10-30 | 10.77 | 11.02 | 10.69 | 10.85 | 10.85 | qfq | 6,792,120 | 73,541,183 | 0.09% |
| 2024-10-29 | 11.19 | 11.28 | 10.82 | 10.84 | 10.84 | qfq | 8,241,670 | 90,372,455 | -3.13% |
| 2024-10-28 | 11.28 | 11.36 | 11.08 | 11.19 | 11.19 | qfq | 10,534,381 | 117,720,698 | 0.72% |
| 2024-10-25 | 10.55 | 11.28 | 10.55 | 11.11 | 11.11 | qfq | 14,267,700 | 157,175,426 | 5.01% |
| 2024-10-24 | 10.72 | 10.79 | 10.50 | 10.58 | 10.58 | qfq | 5,556,790 | 58,796,893 | -1.31% |
| 2024-10-23 | 10.80 | 10.88 | 10.60 | 10.72 | 10.72 | qfq | 7,776,827 | 83,722,211 | -1.11% |
| 2024-10-22 | 10.53 | 10.89 | 10.48 | 10.84 | 10.84 | qfq | 10,478,147 | 112,375,728 | 2.65% |
| 2024-10-21 | 10.27 | 10.74 | 10.23 | 10.56 | 10.56 | qfq | 10,075,390 | 105,637,535 | 3.53% |
| 2024-10-18 | 9.97 | 10.36 | 9.89 | 10.20 | 10.20 | qfq | 10,134,437 | 102,870,211 | 2.31% |
| 2024-10-17 | 10.12 | 10.29 | 9.95 | 9.97 | 9.97 | qfq | 6,120,420 | 61,824,409 | -1.48% |
| 2024-10-16 | 10.01 | 10.30 | 9.99 | 10.12 | 10.12 | qfq | 5,345,190 | 54,298,459 | -0.10% |
| 2024-10-15 | 10.23 | 10.44 | 10.13 | 10.13 | 10.13 | qfq | 6,322,230 | 64,918,201 | -1.94% |
| 2024-10-14 | 10.06 | 10.38 | 9.96 | 10.33 | 10.33 | qfq | 6,904,315 | 70,483,184 | 3.09% |
| 2024-10-11 | 10.56 | 10.58 | 9.90 | 10.02 | 10.02 | qfq | 8,107,680 | 82,576,586 | -4.39% |
| 2024-10-10 | 10.57 | 10.90 | 10.36 | 10.48 | 10.48 | qfq | 10,003,163 | 106,142,206 | -0.76% |
| 2024-10-09 | 11.23 | 11.43 | 10.56 | 10.56 | 10.56 | qfq | 14,659,432 | 161,698,671 | -9.82% |
| 2024-10-08 | 12.16 | 12.16 | 10.90 | 11.71 | 11.71 | qfq | 22,999,619 | 265,071,078 | 5.97% |
| 2024-09-30 | 10.36 | 11.05 | 10.10 | 11.05 | 11.05 | qfq | 19,405,872 | 206,710,168 | 9.95% |
| 2024-09-27 | 9.52 | 10.10 | 9.51 | 10.05 | 10.05 | qfq | 14,753,200 | 144,658,897 | 6.91% |
| 2024-09-26 | 9.11 | 9.40 | 9.10 | 9.40 | 9.40 | qfq | 9,299,040 | 86,316,578 | 2.73% |
| 2024-09-25 | 9.15 | 9.35 | 9.12 | 9.15 | 9.15 | qfq | 9,021,590 | 83,224,050 | 0.66% |
| 2024-09-24 | 8.91 | 9.14 | 8.84 | 9.09 | 9.09 | qfq | 8,321,312 | 74,967,111 | 2.71% |
| 2024-09-23 | 8.91 | 8.96 | 8.83 | 8.85 | 8.85 | qfq | 3,242,600 | 28,846,643 | -0.67% |
| 2024-09-20 | 9.00 | 9.02 | 8.88 | 8.91 | 8.91 | qfq | 4,818,241 | 42,942,478 | -1.33% |
| 2024-09-19 | 8.86 | 9.07 | 8.81 | 9.03 | 9.03 | qfq | 5,941,900 | 53,387,157 | 2.15% |
| 2024-09-18 | 8.81 | 8.85 | 8.65 | 8.84 | 8.84 | qfq | 3,761,860 | 33,007,438 | 0.80% |
| 2024-09-13 | 9.05 | 9.09 | 8.77 | 8.77 | 8.77 | qfq | 5,350,420 | 47,480,525 | -2.66% |
| 2024-09-12 | 9.11 | 9.22 | 9.00 | 9.01 | 9.01 | qfq | 5,537,600 | 50,368,006 | -1.85% |
| 2024-09-11 | 9.20 | 9.37 | 9.13 | 9.18 | 9.18 | qfq | 5,061,723 | 46,726,421 | -0.76% |
| 2024-09-10 | 9.19 | 9.29 | 9.00 | 9.25 | 9.25 | qfq | 6,039,760 | 55,281,043 | 0.76% |
| 2024-09-09 | 9.16 | 9.27 | 9.05 | 9.18 | 9.18 | qfq | 5,783,181 | 53,007,137 | -0.76% |
| 2024-09-06 | 9.72 | 9.72 | 9.22 | 9.25 | 9.25 | qfq | 14,636,061 | 137,983,819 | -5.90% |
| 2024-09-05 | 10.40 | 10.52 | 9.81 | 9.83 | 9.83 | qfq | 17,538,440 | 175,349,284 | -5.75% |
| 2024-09-04 | 10.57 | 10.80 | 10.35 | 10.43 | 10.43 | qfq | 10,326,993 | 109,031,019 | -2.80% |
| 2024-09-03 | 10.50 | 10.73 | 10.35 | 10.73 | 10.73 | qfq | 11,303,239 | 119,504,491 | 1.42% |
| 2024-09-02 | 10.75 | 11.05 | 10.55 | 10.58 | 10.58 | qfq | 14,050,734 | 151,313,506 | -2.85% |
| 2024-08-30 | 10.47 | 11.01 | 10.39 | 10.89 | 10.89 | qfq | 21,467,901 | 230,469,112 | 2.74% |
| 2024-08-29 | 10.35 | 10.75 | 10.30 | 10.60 | 10.60 | qfq | 15,896,100 | 167,461,681 | 0.09% |
| 2024-08-28 | 10.28 | 10.66 | 10.14 | 10.59 | 10.59 | qfq | 18,243,428 | 191,226,510 | 3.02% |
| 2024-08-27 | 10.32 | 10.73 | 10.16 | 10.28 | 10.28 | qfq | 14,582,890 | 151,300,407 | -1.63% |
| 2024-08-26 | 9.95 | 10.59 | 9.93 | 10.45 | 10.45 | qfq | 18,982,282 | 195,314,627 | 4.71% |
| 2024-08-23 | 10.07 | 10.16 | 9.74 | 9.98 | 9.98 | qfq | 15,777,471 | 156,621,300 | -2.82% |
| 2024-08-22 | 10.17 | 10.85 | 9.97 | 10.27 | 10.27 | qfq | 24,853,861 | 258,271,450 | 0.98% |
| 2024-08-21 | 10.04 | 10.26 | 9.94 | 10.17 | 10.17 | qfq | 16,127,514 | 163,421,768 | 0.59% |
| 2024-08-20 | 10.37 | 10.43 | 10.01 | 10.11 | 10.11 | qfq | 23,192,683 | 236,576,470 | -3.07% |
| 2024-08-19 | 9.54 | 10.43 | 9.39 | 10.43 | 10.43 | qfq | 14,628,906 | 150,629,064 | 10.02% |
| 2024-08-16 | 9.80 | 9.84 | 9.46 | 9.48 | 9.48 | qfq | 11,465,593 | 110,464,060 | -3.76% |
| 2024-08-15 | 9.67 | 10.36 | 9.61 | 9.85 | 9.85 | qfq | 15,425,343 | 154,011,787 | 0.92% |
| 2024-08-14 | 9.85 | 9.96 | 9.60 | 9.76 | 9.76 | qfq | 11,784,704 | 114,611,716 | -1.81% |
| 2024-08-13 | 9.96 | 10.29 | 9.71 | 9.94 | 9.94 | qfq | 16,916,364 | 167,078,671 | -3.50% |
| 2024-08-12 | 10.00 | 10.49 | 9.61 | 10.30 | 10.30 | qfq | 22,459,275 | 224,049,684 | 1.98% |
| 2024-08-09 | 9.28 | 10.10 | 9.22 | 10.10 | 10.10 | qfq | 5,519,880 | 55,474,608 | 10.02% |
| 2024-08-08 | 9.08 | 9.27 | 9.03 | 9.18 | 9.18 | qfq | 2,476,420 | 22,657,542 | -0.43% |
| 2024-08-07 | 9.35 | 9.35 | 9.14 | 9.22 | 9.22 | qfq | 2,330,199 | 21,529,146 | -0.65% |
| 2024-08-06 | 9.15 | 9.28 | 9.10 | 9.28 | 9.28 | qfq | 3,274,940 | 30,180,079 | 2.09% |
| 2024-08-05 | 9.26 | 9.56 | 9.08 | 9.09 | 9.09 | qfq | 4,148,247 | 38,594,226 | -2.88% |
| 2024-08-02 | 9.28 | 9.49 | 9.26 | 9.36 | 9.36 | qfq | 3,669,080 | 34,472,689 | 0.00% |
| 2024-08-01 | 9.42 | 9.57 | 9.27 | 9.36 | 9.36 | qfq | 4,892,461 | 46,085,959 | -0.32% |
| 2024-07-31 | 9.01 | 9.44 | 8.84 | 9.39 | 9.39 | qfq | 6,521,531 | 60,264,018 | 5.15% |
| 2024-07-30 | 8.82 | 9.00 | 8.77 | 8.93 | 8.93 | qfq | 2,393,941 | 21,324,385 | 0.79% |
| 2024-07-29 | 8.92 | 8.95 | 8.73 | 8.86 | 8.86 | qfq | 2,143,876 | 18,949,982 | -0.78% |
| 2024-07-26 | 8.85 | 9.04 | 8.76 | 8.93 | 8.93 | qfq | 2,562,524 | 22,903,593 | 1.94% |
| 2024-07-25 | 8.63 | 8.91 | 8.57 | 8.76 | 8.76 | qfq | 2,950,950 | 25,828,546 | 1.39% |
| 2024-07-24 | 8.87 | 8.90 | 8.62 | 8.64 | 8.64 | qfq | 3,069,600 | 26,741,864 | -2.15% |
| 2024-07-23 | 9.06 | 9.15 | 8.82 | 8.83 | 8.83 | qfq | 3,207,700 | 28,815,776 | -2.86% |
| 2024-07-22 | 9.17 | 9.20 | 9.00 | 9.09 | 9.09 | qfq | 2,739,880 | 24,829,473 | -0.66% |
| 2024-07-19 | 9.04 | 9.24 | 8.95 | 9.15 | 9.15 | qfq | 3,137,090 | 28,687,292 | 1.10% |
| 2024-07-18 | 8.97 | 9.07 | 8.79 | 9.05 | 9.05 | qfq | 3,744,830 | 33,396,551 | 0.56% |
| 2024-07-17 | 9.15 | 9.18 | 8.98 | 9.00 | 9.00 | qfq | 2,766,080 | 25,049,923 | -1.64% |
| 2024-07-16 | 9.26 | 9.28 | 9.07 | 9.15 | 9.15 | qfq | 2,593,840 | 23,713,309 | -0.87% |
| 2024-07-15 | 9.52 | 9.52 | 9.20 | 9.23 | 9.23 | qfq | 3,308,120 | 30,768,102 | -3.35% |
| 2024-07-12 | 9.68 | 9.72 | 9.48 | 9.55 | 9.55 | qfq | 2,876,220 | 27,579,172 | -0.73% |
| 2024-07-11 | 9.24 | 9.65 | 9.14 | 9.62 | 9.62 | qfq | 7,127,820 | 67,716,622 | 5.83% |
| 2024-07-10 | 9.28 | 9.41 | 9.03 | 9.09 | 9.09 | qfq | 5,237,930 | 48,160,265 | -4.21% |
| 2024-07-09 | 9.30 | 9.50 | 9.12 | 9.49 | 9.49 | qfq | 3,735,713 | 34,957,870 | 1.61% |
| 2024-07-08 | 9.57 | 9.66 | 9.31 | 9.34 | 9.34 | qfq | 3,083,558 | 29,013,090 | -3.31% |
| 2024-07-05 | 9.49 | 9.72 | 9.39 | 9.66 | 9.66 | qfq | 2,847,540 | 27,140,802 | 0.52% |
| 2024-07-04 | 9.96 | 10.14 | 9.54 | 9.61 | 9.61 | qfq | 5,243,640 | 51,363,883 | -3.13% |
| 2024-07-03 | 10.00 | 10.04 | 9.82 | 9.92 | 9.92 | qfq | 2,595,300 | 25,750,944 | -0.90% |
| 2024-07-02 | 10.02 | 10.16 | 9.94 | 10.01 | 10.01 | qfq | 3,140,600 | 31,581,616 | 0.10% |
| 2024-07-01 | 9.96 | 10.04 | 9.79 | 10.00 | 10.00 | qfq | 3,380,020 | 33,591,614 | 0.50% |
| 2024-06-28 | 9.95 | 10.12 | 9.84 | 9.95 | 9.95 | qfq | 3,107,500 | 31,091,338 | 0.20% |
| 2024-06-27 | 10.20 | 10.25 | 9.92 | 9.93 | 9.93 | qfq | 3,825,480 | 38,529,025 | -3.03% |
| 2024-06-26 | 9.88 | 10.24 | 9.72 | 10.24 | 10.24 | qfq | 4,890,273 | 49,003,137 | 2.71% |
| 2024-06-25 | 9.89 | 10.38 | 9.88 | 9.97 | 9.97 | qfq | 5,888,280 | 59,355,349 | 1.94% |
| 2024-06-24 | 10.15 | 10.23 | 9.71 | 9.78 | 9.78 | qfq | 5,422,940 | 53,655,853 | -4.68% |
| 2024-06-21 | 10.40 | 10.55 | 10.22 | 10.26 | 10.26 | qfq | 5,350,280 | 55,311,819 | -2.56% |
| 2024-06-20 | 10.83 | 10.94 | 10.53 | 10.53 | 10.53 | qfq | 5,896,930 | 63,105,019 | -3.66% |
| 2024-06-19 | 11.07 | 11.19 | 10.75 | 10.93 | 10.93 | qfq | 8,918,193 | 97,970,188 | -0.46% |
| 2024-06-18 | 10.84 | 11.23 | 10.77 | 10.98 | 10.98 | qfq | 8,066,424 | 88,806,756 | 2.23% |
| 2024-06-17 | 10.73 | 10.84 | 10.51 | 10.74 | 10.74 | qfq | 3,521,154 | 37,606,445 | 0.37% |
| 2024-06-14 | 10.96 | 10.96 | 10.53 | 10.70 | 10.70 | qfq | 4,454,095 | 47,379,544 | -1.38% |
| 2024-06-13 | 11.07 | 11.15 | 10.82 | 10.85 | 10.85 | qfq | 4,940,620 | 53,948,598 | -1.72% |
| 2024-06-12 | 10.70 | 11.06 | 10.63 | 11.04 | 11.04 | qfq | 6,261,192 | 68,697,379 | 2.99% |
| 2024-06-11 | 10.48 | 10.72 | 10.18 | 10.72 | 10.72 | qfq | 4,974,960 | 52,303,305 | 2.29% |
| 2024-06-07 | 10.30 | 10.64 | 10.30 | 10.48 | 10.48 | qfq | 6,192,110 | 64,969,637 | 2.64% |
| 2024-06-06 | 10.74 | 10.96 | 10.05 | 10.21 | 10.21 | qfq | 7,773,300 | 80,390,086 | -5.11% |
| 2024-06-05 | 11.00 | 11.05 | 10.75 | 10.76 | 10.76 | qfq | 3,904,540 | 42,443,378 | -2.62% |
| 2024-06-04 | 11.10 | 11.15 | 10.84 | 11.05 | 11.05 | qfq | 4,627,610 | 50,612,608 | -0.99% |
| 2024-06-03 | 11.36 | 11.41 | 11.06 | 11.16 | 11.16 | qfq | 6,213,480 | 69,434,119 | -2.62% |
| 2024-05-31 | 11.40 | 11.62 | 11.36 | 11.46 | 11.46 | qfq | 3,982,200 | 45,855,352 | 0.17% |
| 2024-05-30 | 11.57 | 11.74 | 11.36 | 11.44 | 11.44 | qfq | 6,118,044 | 70,695,838 | -0.35% |
| 2024-05-29 | 11.40 | 11.64 | 11.34 | 11.48 | 11.48 | qfq | 4,968,526 | 57,150,971 | -0.09% |
| 2024-05-28 | 11.70 | 11.70 | 11.42 | 11.49 | 11.49 | qfq | 5,691,280 | 65,572,188 | -1.63% |
| 2024-05-27 | 11.51 | 11.71 | 11.30 | 11.68 | 11.68 | qfq | 7,106,959 | 81,754,848 | 0.52% |
| 2024-05-24 | 12.04 | 12.04 | 11.59 | 11.62 | 11.62 | qfq | 14,403,133 | 169,070,388 | -5.45% |
| 2024-05-23 | 11.98 | 12.48 | 11.74 | 12.29 | 12.29 | qfq | 19,944,780 | 244,847,330 | 2.16% |
| 2024-05-22 | 12.00 | 12.29 | 11.88 | 12.03 | 12.03 | qfq | 5,902,539 | 70,832,706 | 0.08% |
| 2024-05-21 | 12.21 | 12.35 | 11.98 | 12.02 | 12.02 | qfq | 6,343,293 | 76,813,574 | -1.88% |
| 2024-05-20 | 12.31 | 12.47 | 12.20 | 12.25 | 12.25 | qfq | 7,807,413 | 96,013,170 | -0.81% |
| 2024-05-17 | 11.92 | 12.45 | 11.72 | 12.35 | 12.35 | qfq | 12,026,588 | 146,780,251 | 3.61% |
| 2024-05-16 | 11.93 | 12.25 | 11.87 | 11.92 | 11.92 | qfq | 6,188,340 | 74,658,056 | 0.00% |
| 2024-05-15 | 11.90 | 12.08 | 11.71 | 11.92 | 11.92 | qfq | 6,001,920 | 71,560,520 | 0.25% |
| 2024-05-14 | 11.88 | 12.06 | 11.77 | 11.89 | 11.89 | qfq | 5,608,002 | 66,699,667 | 0.17% |
| 2024-05-13 | 12.25 | 12.25 | 11.80 | 11.87 | 11.87 | qfq | 8,432,602 | 101,001,586 | -4.66% |
| 2024-05-10 | 12.88 | 12.90 | 12.30 | 12.45 | 12.45 | qfq | 11,914,094 | 149,549,754 | -3.41% |
| 2024-05-09 | 12.60 | 13.48 | 12.60 | 12.89 | 12.89 | qfq | 19,678,665 | 257,078,702 | 3.12% |
| 2024-05-08 | 12.80 | 12.98 | 12.45 | 12.50 | 12.50 | qfq | 12,331,702 | 155,920,789 | -3.55% |
| 2024-05-07 | 12.58 | 13.03 | 12.54 | 12.96 | 12.96 | qfq | 16,072,441 | 205,879,829 | 4.26% |
| 2024-05-06 | 12.00 | 12.90 | 12.00 | 12.43 | 12.43 | qfq | 12,545,570 | 154,759,322 | 4.63% |
| 2024-04-30 | 12.01 | 12.20 | 11.74 | 11.88 | 11.88 | qfq | 7,916,253 | 94,113,168 | -1.08% |
| 2024-04-29 | 11.46 | 12.07 | 11.40 | 12.01 | 12.01 | qfq | 12,164,677 | 143,495,884 | 5.63% |
| 2024-04-26 | 10.83 | 11.46 | 10.81 | 11.37 | 11.37 | qfq | 11,356,810 | 127,419,928 | 1.97% |
| 2024-04-25 | 10.71 | 11.46 | 10.70 | 11.15 | 11.15 | qfq | 11,424,417 | 128,120,051 | 3.15% |
| 2024-04-24 | 10.77 | 10.85 | 10.62 | 10.81 | 10.81 | qfq | 5,348,500 | 57,594,791 | 0.56% |
| 2024-04-23 | 10.64 | 10.80 | 10.60 | 10.75 | 10.75 | qfq | 6,004,839 | 64,414,459 | 1.61% |
| 2024-04-22 | 10.50 | 10.98 | 10.50 | 10.58 | 10.58 | qfq | 7,386,999 | 78,931,927 | -3.73% |
| 2024-04-19 | 11.09 | 11.30 | 10.77 | 10.99 | 10.99 | qfq | 8,642,630 | 94,970,359 | -0.90% |
| 2024-04-18 | 11.28 | 11.35 | 10.86 | 11.09 | 11.09 | qfq | 10,793,809 | 120,143,866 | -1.33% |
| 2024-04-17 | 10.34 | 11.27 | 10.34 | 11.24 | 11.24 | qfq | 14,654,072 | 160,044,217 | 8.81% |
| 2024-04-16 | 11.07 | 11.18 | 10.33 | 10.33 | 10.33 | qfq | 13,363,470 | 140,424,961 | -10.02% |
| 2024-04-15 | 12.57 | 12.58 | 11.48 | 11.48 | 11.48 | qfq | 18,864,908 | 221,648,608 | -9.96% |
| 2024-04-12 | 13.22 | 13.22 | 12.71 | 12.75 | 12.75 | qfq | 14,298,186 | 183,898,008 | -3.63% |
| 2024-04-11 | 13.49 | 13.61 | 13.00 | 13.23 | 13.23 | qfq | 16,233,596 | 215,919,093 | -3.43% |
| 2024-04-10 | 14.50 | 14.50 | 13.60 | 13.70 | 13.70 | qfq | 24,695,116 | 343,238,830 | -6.55% |
| 2024-04-09 | 13.72 | 14.80 | 13.71 | 14.66 | 14.66 | qfq | 34,643,765 | 503,137,775 | 5.24% |
| 2024-04-08 | 13.72 | 14.40 | 13.55 | 13.93 | 13.93 | qfq | 22,762,304 | 319,953,524 | 1.31% |
| 2024-04-03 | 13.80 | 14.48 | 13.73 | 13.75 | 13.75 | qfq | 23,417,931 | 329,399,207 | -0.58% |
| 2024-04-02 | 13.33 | 14.08 | 13.33 | 13.83 | 13.83 | qfq | 21,375,282 | 295,722,420 | 3.36% |
| 2024-04-01 | 13.20 | 13.45 | 13.00 | 13.38 | 13.38 | qfq | 11,061,600 | 147,201,414 | 1.21% |
| 2024-03-29 | 12.74 | 13.80 | 12.62 | 13.22 | 13.22 | qfq | 15,413,891 | 205,544,674 | 3.44% |
| 2024-03-28 | 12.40 | 12.97 | 12.32 | 12.78 | 12.78 | qfq | 11,978,968 | 152,909,824 | 2.82% |
| 2024-03-27 | 13.42 | 13.48 | 12.41 | 12.43 | 12.43 | qfq | 14,851,158 | 191,496,641 | -8.40% |
| 2024-03-26 | 13.08 | 13.74 | 13.04 | 13.57 | 13.57 | qfq | 15,723,530 | 210,420,774 | 3.04% |
| 2024-03-25 | 13.82 | 14.04 | 13.15 | 13.17 | 13.17 | qfq | 15,768,053 | 213,849,862 | -6.60% |
| 2024-03-22 | 14.58 | 14.70 | 14.05 | 14.10 | 14.10 | qfq | 17,633,038 | 251,434,342 | -3.36% |
| 2024-03-21 | 14.28 | 14.94 | 13.96 | 14.59 | 14.59 | qfq | 28,413,633 | 413,608,415 | 1.89% |
| 2024-03-20 | 14.14 | 14.44 | 14.06 | 14.32 | 14.32 | qfq | 13,813,974 | 197,004,640 | 1.20% |
| 2024-03-19 | 14.53 | 14.54 | 14.15 | 14.15 | 14.15 | qfq | 20,660,568 | 295,807,827 | -3.61% |
| 2024-03-18 | 14.50 | 14.78 | 14.28 | 14.68 | 14.68 | qfq | 28,643,415 | 416,825,923 | 0.20% |
| 2024-03-15 | 13.86 | 14.96 | 13.62 | 14.65 | 14.65 | qfq | 37,360,761 | 536,554,386 | 4.57% |
| 2024-03-14 | 13.96 | 14.50 | 13.61 | 14.01 | 14.01 | qfq | 27,394,986 | 385,230,157 | 1.01% |
| 2024-03-13 | 13.98 | 14.08 | 13.70 | 13.87 | 13.87 | qfq | 19,581,249 | 271,471,573 | -1.49% |
| 2024-03-12 | 13.38 | 14.30 | 13.23 | 14.08 | 14.08 | qfq | 30,953,643 | 428,786,203 | 4.61% |
| 2024-03-11 | 13.29 | 13.60 | 13.12 | 13.46 | 13.46 | qfq | 12,480,639 | 167,405,008 | 1.28% |
| 2024-03-08 | 13.25 | 13.49 | 12.97 | 13.29 | 13.29 | qfq | 14,722,196 | 193,814,872 | -0.67% |
| 2024-03-07 | 14.29 | 14.41 | 13.37 | 13.38 | 13.38 | qfq | 19,889,248 | 275,129,431 | -3.60% |
| 2024-03-06 | 13.39 | 14.08 | 13.31 | 13.88 | 13.88 | qfq | 23,543,504 | 324,211,176 | 3.50% |
| 2024-03-05 | 13.69 | 13.99 | 13.27 | 13.41 | 13.41 | qfq | 19,153,565 | 259,865,554 | -4.35% |
| 2024-03-04 | 13.55 | 14.30 | 13.15 | 14.02 | 14.02 | qfq | 27,275,708 | 372,671,480 | 0.57% |
| 2024-03-01 | 14.08 | 14.35 | 13.75 | 13.94 | 13.94 | qfq | 26,495,940 | 371,046,111 | -3.19% |
| 2024-02-29 | 13.21 | 14.52 | 13.03 | 14.40 | 14.40 | qfq | 34,438,772 | 483,294,810 | 3.52% |
| 2024-02-28 | 14.24 | 15.21 | 13.84 | 13.91 | 13.91 | qfq | 51,544,804 | 751,139,661 | 0.58% |
| 2024-02-27 | 12.32 | 13.83 | 12.26 | 13.83 | 13.83 | qfq | 17,898,455 | 233,835,973 | 10.02% |
| 2024-02-26 | 12.77 | 13.09 | 12.31 | 12.57 | 12.57 | qfq | 22,318,455 | 281,832,235 | 2.53% |
| 2024-02-23 | 11.50 | 12.37 | 11.47 | 12.26 | 12.26 | qfq | 20,033,591 | 240,290,162 | 5.78% |
| 2024-02-22 | 11.05 | 11.62 | 11.05 | 11.59 | 11.59 | qfq | 15,549,520 | 177,630,851 | 3.11% |
| 2024-02-21 | 10.80 | 11.60 | 10.68 | 11.24 | 11.24 | qfq | 21,851,919 | 246,985,351 | 1.17% |
| 2024-02-20 | 10.42 | 11.28 | 10.25 | 11.11 | 11.11 | qfq | 21,466,082 | 234,865,202 | 5.81% |
| 2024-02-19 | 10.00 | 10.59 | 9.99 | 10.50 | 10.50 | qfq | 18,314,392 | 190,054,165 | 3.96% |
| 2024-02-08 | 9.21 | 10.14 | 8.55 | 10.10 | 10.10 | qfq | 25,530,338 | 239,222,126 | 6.88% |
| 2024-02-07 | 10.58 | 10.70 | 9.45 | 9.45 | 9.45 | qfq | 23,523,755 | 231,604,072 | -10.00% |
| 2024-02-06 | 10.00 | 11.01 | 9.56 | 10.50 | 10.50 | qfq | 19,573,848 | 198,784,848 | -1.13% |
| 2024-02-05 | 11.71 | 11.72 | 10.62 | 10.62 | 10.62 | qfq | 15,981,635 | 173,127,049 | -10.00% |
| 2024-02-02 | 12.21 | 12.52 | 11.45 | 11.80 | 11.80 | qfq | 16,175,421 | 193,966,451 | -3.36% |
| 2024-02-01 | 12.30 | 12.81 | 12.18 | 12.21 | 12.21 | qfq | 18,455,025 | 229,911,558 | 0.49% |
| 2024-01-31 | 12.99 | 13.13 | 12.12 | 12.15 | 12.15 | qfq | 21,183,852 | 265,788,414 | -8.51% |
| 2024-01-30 | 14.10 | 14.30 | 13.21 | 13.28 | 13.28 | qfq | 19,253,746 | 261,623,084 | -6.54% |
| 2024-01-29 | 14.90 | 15.06 | 14.06 | 14.21 | 14.21 | qfq | 28,279,847 | 408,103,498 | -6.20% |
| 2024-01-26 | 13.52 | 15.15 | 13.52 | 15.15 | 15.15 | qfq | 25,004,720 | 365,760,531 | 10.02% |
| 2024-01-25 | 13.94 | 14.23 | 13.22 | 13.77 | 13.77 | qfq | 38,763,219 | 526,067,009 | -6.26% |
| 2024-01-24 | 15.07 | 15.38 | 13.86 | 14.69 | 14.69 | qfq | 36,542,260 | 531,342,510 | -3.16% |
| 2024-01-23 | 15.55 | 16.07 | 14.66 | 15.17 | 15.17 | qfq | 37,253,347 | 567,773,605 | -4.35% |
| 2024-01-22 | 15.88 | 16.75 | 15.54 | 15.86 | 15.86 | qfq | 42,254,262 | 681,668,132 | -0.13% |
| 2024-01-19 | 15.98 | 17.10 | 15.77 | 15.88 | 15.88 | qfq | 55,035,493 | 900,552,792 | -0.69% |
| 2024-01-18 | 14.48 | 15.99 | 14.09 | 15.99 | 15.99 | qfq | 44,448,561 | 676,750,276 | 9.97% |
| 2024-01-17 | 14.89 | 15.57 | 14.54 | 14.54 | 14.54 | qfq | 26,069,046 | 392,268,112 | -2.35% |
| 2024-01-16 | 15.00 | 15.04 | 14.52 | 14.89 | 14.89 | qfq | 18,961,806 | 280,141,802 | -0.80% |
| 2024-01-15 | 15.33 | 15.40 | 14.88 | 15.01 | 15.01 | qfq | 17,447,556 | 262,679,554 | -1.57% |
| 2024-01-12 | 15.39 | 16.06 | 15.00 | 15.25 | 15.25 | qfq | 28,297,910 | 437,725,168 | -0.91% |
| 2024-01-11 | 14.88 | 15.49 | 14.87 | 15.39 | 15.39 | qfq | 24,857,106 | 379,608,417 | 1.32% |
| 2024-01-10 | 16.05 | 16.33 | 14.96 | 15.19 | 15.19 | qfq | 33,369,684 | 518,305,129 | -6.35% |
| 2024-01-09 | 16.81 | 17.50 | 15.90 | 16.22 | 16.22 | qfq | 39,395,567 | 660,915,346 | -4.48% |
| 2024-01-08 | 16.00 | 17.61 | 15.69 | 16.98 | 16.98 | qfq | 43,002,476 | 721,413,583 | 1.86% |
| 2024-01-05 | 16.53 | 17.35 | 16.21 | 16.67 | 16.67 | qfq | 40,424,452 | 680,730,014 | 0.85% |
| 2024-01-04 | 17.21 | 17.41 | 16.07 | 16.53 | 16.53 | qfq | 42,417,619 | 706,118,860 | -7.34% |
| 2024-01-03 | 17.60 | 19.10 | 17.32 | 17.84 | 17.84 | qfq | 52,220,643 | 951,393,089 | -2.30% |
| 2024-01-02 | 18.60 | 20.00 | 17.91 | 18.26 | 18.26 | qfq | 77,373,000 | 1,460,333,981 | 0.00% |
| 2023-12-29 | 16.00 | 18.26 | 16.00 | 18.26 | 18.26 | qfq | 62,465,823 | 1,077,664,388 | 10.00% |
| 2023-12-28 | 15.30 | 17.24 | 15.05 | 16.60 | 16.60 | qfq | 55,560,837 | 900,870,523 | 3.94% |
| 2023-12-27 | 15.82 | 16.39 | 14.75 | 15.97 | 15.97 | qfq | 48,554,645 | 756,588,895 | 0.95% |
| 2023-12-26 | 15.34 | 16.81 | 15.34 | 15.82 | 15.82 | qfq | 51,545,685 | 823,603,917 | 3.13% |
| 2023-12-25 | 15.30 | 16.24 | 14.71 | 15.34 | 15.34 | qfq | 49,024,243 | 743,757,560 | -6.12% |
| 2023-12-22 | 14.64 | 16.34 | 14.31 | 16.34 | 16.34 | qfq | 65,754,155 | 1,028,110,341 | 10.03% |
| 2023-12-21 | 15.30 | 16.19 | 14.53 | 14.85 | 14.85 | qfq | 47,553,776 | 719,070,228 | -3.13% |
| 2023-12-20 | 15.33 | 15.33 | 15.00 | 15.33 | 15.33 | qfq | 22,457,175 | 343,681,425 | 9.97% |
| 2023-12-19 | 13.39 | 13.94 | 13.06 | 13.94 | 13.94 | qfq | 21,116,824 | 286,499,706 | 10.02% |
| 2023-12-18 | 12.10 | 12.67 | 11.83 | 12.67 | 12.67 | qfq | 6,037,003 | 75,740,349 | 9.98% |
| 2023-12-15 | 11.60 | 11.69 | 11.48 | 11.52 | 11.52 | qfq | 1,666,600 | 19,302,998 | 0.00% |
| 2023-12-14 | 11.62 | 11.75 | 11.49 | 11.52 | 11.52 | qfq | 2,332,536 | 27,084,195 | -0.69% |
| 2023-12-13 | 11.83 | 11.83 | 11.59 | 11.60 | 11.60 | qfq | 2,608,450 | 30,455,095 | -1.78% |
| 2023-12-12 | 11.97 | 12.01 | 11.73 | 11.81 | 11.81 | qfq | 2,149,700 | 25,374,821 | -0.76% |
| 2023-12-11 | 11.90 | 11.97 | 11.70 | 11.90 | 11.90 | qfq | 3,118,463 | 36,936,958 | -0.50% |
| 2023-12-08 | 12.19 | 12.28 | 11.89 | 11.96 | 11.96 | qfq | 2,332,580 | 28,115,498 | -1.73% |
| 2023-12-07 | 12.30 | 12.32 | 12.11 | 12.17 | 12.17 | qfq | 2,092,320 | 25,475,358 | -1.22% |
| 2023-12-06 | 12.16 | 12.53 | 12.12 | 12.32 | 12.32 | qfq | 3,112,230 | 38,591,092 | 1.32% |
| 2023-12-05 | 12.32 | 12.45 | 12.16 | 12.16 | 12.16 | qfq | 1,993,449 | 24,452,979 | -1.70% |
| 2023-12-04 | 12.37 | 12.48 | 12.32 | 12.37 | 12.37 | qfq | 1,728,290 | 21,417,579 | -0.08% |
| 2023-12-01 | 12.48 | 12.48 | 12.25 | 12.38 | 12.38 | qfq | 1,866,400 | 23,018,464 | 0.00% |
| 2023-11-30 | 12.69 | 12.69 | 12.30 | 12.38 | 12.38 | qfq | 2,784,275 | 34,623,385 | -2.13% |
| 2023-11-29 | 12.76 | 12.83 | 12.60 | 12.65 | 12.65 | qfq | 1,793,600 | 22,756,371 | -1.02% |
| 2023-11-28 | 12.55 | 12.79 | 12.40 | 12.78 | 12.78 | qfq | 2,180,460 | 27,589,478 | 1.83% |
| 2023-11-27 | 12.70 | 12.81 | 12.47 | 12.55 | 12.55 | qfq | 2,978,564 | 37,409,322 | -1.57% |
| 2023-11-24 | 13.13 | 13.13 | 12.70 | 12.75 | 12.75 | qfq | 3,048,778 | 39,027,240 | -1.92% |
| 2023-11-23 | 12.85 | 13.33 | 12.85 | 13.00 | 13.00 | qfq | 4,245,640 | 55,585,406 | 1.17% |
| 2023-11-22 | 13.18 | 13.30 | 12.85 | 12.85 | 12.85 | qfq | 2,930,440 | 38,119,998 | -2.28% |
| 2023-11-21 | 13.38 | 13.40 | 13.15 | 13.15 | 13.15 | qfq | 2,015,113 | 26,733,926 | -1.65% |
| 2023-11-20 | 13.22 | 13.40 | 13.12 | 13.37 | 13.37 | qfq | 2,369,260 | 31,493,366 | 1.60% |
| 2023-11-17 | 13.15 | 13.26 | 13.05 | 13.16 | 13.16 | qfq | 1,795,377 | 23,632,108 | 0.23% |
| 2023-11-16 | 13.39 | 13.41 | 13.10 | 13.13 | 13.13 | qfq | 2,201,260 | 28,997,313 | -1.57% |
| 2023-11-15 | 13.24 | 13.45 | 13.22 | 13.34 | 13.34 | qfq | 2,981,076 | 39,868,664 | 1.14% |
| 2023-11-14 | 13.24 | 13.26 | 13.08 | 13.19 | 13.19 | qfq | 1,860,859 | 24,474,097 | 0.08% |
| 2023-11-13 | 13.18 | 13.26 | 13.02 | 13.18 | 13.18 | qfq | 2,270,320 | 29,820,671 | 0.61% |
| 2023-11-10 | 13.17 | 13.29 | 13.07 | 13.10 | 13.10 | qfq | 2,166,788 | 28,477,134 | -0.53% |
| 2023-11-09 | 13.15 | 13.31 | 13.12 | 13.17 | 13.17 | qfq | 2,103,402 | 27,753,967 | -0.08% |
| 2023-11-08 | 13.30 | 13.33 | 13.09 | 13.18 | 13.18 | qfq | 2,588,750 | 34,189,311 | -0.98% |
| 2023-11-07 | 13.23 | 13.40 | 13.01 | 13.31 | 13.31 | qfq | 3,005,670 | 39,737,563 | 0.99% |
| 2023-11-06 | 12.93 | 13.28 | 12.91 | 13.18 | 13.18 | qfq | 3,116,236 | 40,947,295 | 2.09% |
| 2023-11-03 | 12.71 | 13.05 | 12.61 | 12.91 | 12.91 | qfq | 3,300,758 | 42,564,894 | 2.54% |
| 2023-11-02 | 12.84 | 12.89 | 12.59 | 12.59 | 12.59 | qfq | 2,190,941 | 27,787,317 | -1.79% |
| 2023-11-01 | 12.77 | 12.88 | 12.65 | 12.82 | 12.82 | qfq | 2,174,400 | 27,805,596 | 0.39% |
| 2023-10-31 | 12.71 | 12.91 | 12.59 | 12.77 | 12.77 | qfq | 2,996,073 | 38,238,669 | -0.08% |
| 2023-10-30 | 12.49 | 12.85 | 12.49 | 12.78 | 12.78 | qfq | 3,240,080 | 41,213,854 | 1.43% |
| 2023-10-27 | 12.13 | 12.73 | 12.05 | 12.60 | 12.60 | qfq | 6,085,080 | 75,973,445 | 3.03% |
| 2023-10-26 | 12.25 | 12.35 | 11.96 | 12.23 | 12.23 | qfq | 3,856,687 | 46,684,167 | -0.73% |
| 2023-10-25 | 12.38 | 12.53 | 12.30 | 12.32 | 12.32 | qfq | 3,326,800 | 41,186,786 | 0.16% |
| 2023-10-24 | 11.90 | 12.36 | 11.90 | 12.30 | 12.30 | qfq | 4,495,875 | 54,819,181 | 3.62% |
| 2023-10-23 | 12.39 | 12.41 | 11.80 | 11.87 | 11.87 | qfq | 5,969,507 | 71,852,616 | -5.12% |
| 2023-10-20 | 12.25 | 12.77 | 12.25 | 12.51 | 12.51 | qfq | 5,984,033 | 74,992,662 | 1.54% |
| 2023-10-19 | 12.39 | 12.82 | 12.08 | 12.32 | 12.32 | qfq | 6,463,572 | 80,439,433 | -2.30% |
| 2023-10-18 | 13.80 | 13.88 | 12.46 | 12.61 | 12.61 | qfq | 14,993,312 | 192,186,221 | -8.89% |
| 2023-10-17 | 14.02 | 14.25 | 13.68 | 13.84 | 13.84 | qfq | 7,889,725 | 109,426,079 | -1.56% |
| 2023-10-16 | 14.50 | 14.50 | 13.92 | 14.06 | 14.06 | qfq | 10,500,410 | 148,113,958 | -3.96% |
| 2023-10-13 | 14.51 | 14.74 | 14.27 | 14.64 | 14.64 | qfq | 17,589,129 | 254,965,684 | -0.48% |
| 2023-10-12 | 13.43 | 14.71 | 13.43 | 14.71 | 14.71 | qfq | 18,133,311 | 260,236,519 | 10.02% |
| 2023-10-11 | 13.15 | 13.56 | 13.03 | 13.37 | 13.37 | qfq | 8,642,129 | 114,944,361 | 2.30% |
| 2023-10-10 | 12.98 | 13.22 | 12.85 | 13.07 | 13.07 | qfq | 9,004,300 | 117,583,528 | 0.69% |
| 2023-10-09 | 12.82 | 13.30 | 12.77 | 12.98 | 12.98 | qfq | 9,400,312 | 121,971,795 | 1.33% |
| 2023-09-28 | 13.01 | 13.05 | 12.80 | 12.81 | 12.81 | qfq | 3,196,320 | 41,187,786 | -0.93% |
| 2023-09-27 | 12.96 | 13.21 | 12.82 | 12.93 | 12.93 | qfq | 2,555,677 | 33,229,630 | 0.00% |
| 2023-09-26 | 13.15 | 13.16 | 12.89 | 12.93 | 12.93 | qfq | 2,239,574 | 29,079,032 | -1.67% |
| 2023-09-25 | 13.31 | 13.36 | 13.10 | 13.15 | 13.15 | qfq | 1,761,480 | 23,205,619 | -1.20% |
| 2023-09-22 | 13.16 | 13.34 | 12.93 | 13.31 | 13.31 | qfq | 2,300,100 | 30,264,954 | 1.14% |
| 2023-09-21 | 13.40 | 13.43 | 13.13 | 13.16 | 13.16 | qfq | 1,951,220 | 25,828,249 | -1.79% |
| 2023-09-20 | 13.63 | 13.63 | 13.38 | 13.40 | 13.40 | qfq | 1,652,264 | 22,241,968 | -0.96% |
| 2023-09-19 | 13.88 | 13.89 | 13.45 | 13.53 | 13.53 | qfq | 1,619,640 | 21,950,491 | -1.38% |
| 2023-09-18 | 13.67 | 13.98 | 13.51 | 13.72 | 13.72 | qfq | 1,959,906 | 27,050,284 | 0.37% |
| 2023-09-15 | 13.77 | 13.91 | 13.60 | 13.67 | 13.67 | qfq | 1,501,538 | 20,584,295 | -0.07% |
| 2023-09-14 | 14.00 | 14.00 | 13.58 | 13.68 | 13.68 | qfq | 1,710,738 | 23,445,264 | -1.87% |
| 2023-09-13 | 14.15 | 14.23 | 13.83 | 13.94 | 13.94 | qfq | 1,672,400 | 23,390,126 | -1.34% |
| 2023-09-12 | 14.15 | 14.27 | 14.05 | 14.13 | 14.13 | qfq | 1,194,520 | 16,911,480 | -0.14% |
| 2023-09-11 | 14.09 | 14.21 | 13.91 | 14.15 | 14.15 | qfq | 1,688,110 | 23,828,547 | 0.86% |
| 2023-09-08 | 14.01 | 14.15 | 13.90 | 14.03 | 14.03 | qfq | 1,271,600 | 17,787,683 | 0.21% |
| 2023-09-07 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | qfq | 3,560,680 | 50,292,205 | -3.18% |
| 2023-09-06 | 14.18 | 14.68 | 14.05 | 14.46 | 14.46 | qfq | 3,932,690 | 56,481,572 | 1.97% |
| 2023-09-05 | 14.06 | 14.28 | 14.00 | 14.18 | 14.18 | qfq | 2,469,000 | 34,965,516 | 1.07% |
| 2023-09-04 | 13.71 | 14.05 | 13.68 | 14.03 | 14.03 | qfq | 3,178,660 | 44,158,269 | 3.16% |
| 2023-09-01 | 13.70 | 13.78 | 13.53 | 13.60 | 13.60 | qfq | 1,441,440 | 19,600,663 | -0.44% |
| 2023-08-31 | 13.80 | 13.86 | 13.58 | 13.66 | 13.66 | qfq | 1,996,764 | 27,316,555 | -0.87% |
| 2023-08-30 | 13.69 | 13.93 | 13.67 | 13.78 | 13.78 | qfq | 2,171,404 | 29,951,264 | 0.66% |
| 2023-08-29 | 13.26 | 13.77 | 13.18 | 13.69 | 13.69 | qfq | 3,282,782 | 44,664,431 | 3.01% |
| 2023-08-28 | 14.03 | 14.23 | 13.19 | 13.29 | 13.29 | qfq | 3,320,460 | 45,388,582 | -0.82% |
| 2023-08-25 | 13.63 | 13.72 | 13.25 | 13.40 | 13.40 | qfq | 2,281,269 | 30,729,164 | -2.19% |
| 2023-08-24 | 13.77 | 13.90 | 13.52 | 13.70 | 13.70 | qfq | 1,823,184 | 24,966,132 | -0.44% |
| 2023-08-23 | 14.15 | 14.15 | 13.74 | 13.76 | 13.76 | qfq | 2,056,493 | 28,606,021 | -3.10% |
| 2023-08-22 | 14.43 | 14.46 | 13.80 | 14.20 | 14.20 | qfq | 3,319,634 | 46,655,410 | -1.59% |
| 2023-08-21 | 14.52 | 14.72 | 14.42 | 14.43 | 14.43 | qfq | 2,062,600 | 29,979,002 | -0.62% |
| 2023-08-18 | 14.76 | 14.94 | 14.50 | 14.52 | 14.52 | qfq | 1,899,543 | 28,013,174 | -1.36% |
| 2023-08-17 | 14.55 | 14.74 | 14.43 | 14.72 | 14.72 | qfq | 1,587,940 | 23,172,043 | 0.75% |
| 2023-08-16 | 14.74 | 14.84 | 14.55 | 14.61 | 14.61 | qfq | 1,219,776 | 17,923,392 | -0.61% |
| 2023-08-15 | 15.00 | 15.09 | 14.66 | 14.70 | 14.70 | qfq | 2,196,620 | 32,498,789 | -2.58% |
| 2023-08-14 | 15.15 | 15.23 | 14.82 | 15.09 | 15.09 | qfq | 1,970,714 | 29,490,712 | -0.92% |
| 2023-08-11 | 15.40 | 15.69 | 15.23 | 15.23 | 15.23 | qfq | 2,599,696 | 40,085,071 | -1.30% |
| 2023-08-10 | 15.52 | 15.83 | 15.38 | 15.43 | 15.43 | qfq | 2,361,366 | 36,629,373 | -0.58% |
| 2023-08-09 | 15.87 | 15.87 | 15.42 | 15.52 | 15.52 | qfq | 4,837,220 | 75,163,104 | -3.30% |
| 2023-08-08 | 15.39 | 16.36 | 15.29 | 16.05 | 16.05 | qfq | 7,149,000 | 114,211,203 | 4.15% |
| 2023-08-07 | 15.68 | 15.76 | 15.21 | 15.41 | 15.41 | qfq | 2,975,180 | 45,837,997 | -1.72% |
| 2023-08-04 | 15.80 | 15.96 | 15.65 | 15.68 | 15.68 | qfq | 2,159,967 | 33,988,563 | -0.76% |
| 2023-08-03 | 15.66 | 15.85 | 15.55 | 15.80 | 15.80 | qfq | 1,696,020 | 26,637,148 | 0.57% |
| 2023-08-02 | 15.84 | 15.85 | 15.63 | 15.71 | 15.71 | qfq | 1,880,600 | 29,513,716 | -0.88% |
| 2023-08-01 | 15.94 | 16.01 | 15.79 | 15.85 | 15.85 | qfq | 1,777,530 | 28,201,634 | -0.88% |
| 2023-07-31 | 16.09 | 16.27 | 15.91 | 15.99 | 15.99 | qfq | 2,744,520 | 44,103,122 | -0.12% |
| 2023-07-28 | 15.91 | 16.05 | 15.72 | 16.01 | 16.01 | qfq | 1,923,900 | 30,568,070 | 0.19% |
| 2023-07-27 | 16.19 | 16.34 | 15.94 | 15.98 | 15.98 | qfq | 2,217,500 | 35,670,687 | -1.84% |
| 2023-07-26 | 16.35 | 16.44 | 16.11 | 16.28 | 16.28 | qfq | 1,494,640 | 24,336,756 | -0.12% |
| 2023-07-25 | 16.12 | 16.35 | 16.12 | 16.30 | 16.30 | qfq | 1,974,715 | 32,095,574 | 2.07% |
| 2023-07-24 | 16.31 | 16.35 | 15.95 | 15.97 | 15.97 | qfq | 2,601,678 | 41,859,631 | -2.26% |
| 2023-07-21 | 16.14 | 16.79 | 16.00 | 16.34 | 16.34 | qfq | 2,825,228 | 46,300,860 | 0.74% |
| 2023-07-20 | 16.11 | 16.67 | 16.10 | 16.22 | 16.22 | qfq | 3,385,778 | 55,559,889 | 0.37% |
| 2023-07-19 | 16.53 | 16.60 | 16.12 | 16.16 | 16.16 | qfq | 1,698,900 | 27,642,002 | -1.76% |
| 2023-07-18 | 16.24 | 16.60 | 16.06 | 16.45 | 16.45 | qfq | 2,351,170 | 38,387,230 | 1.29% |