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
锋龙股份002931.SZ
最近收盘价49.002026-07-17
最近交易日2026-07-17
成交量（股）14,904,125
成交额（元）750,144,441
日线记录705
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 705 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 | 50.99 | 53.43 | 47.47 | 49.00 | 49.00 | qfq | 14,904,125 | 750,144,441 | -2.87% |
| 2026-07-16 | 50.80 | 53.82 | 50.28 | 50.45 | 50.45 | qfq | 10,749,175 | 556,486,610 | -1.58% |
| 2026-07-15 | 52.06 | 53.18 | 50.76 | 51.26 | 51.26 | qfq | 9,352,615 | 485,131,227 | -3.06% |
| 2026-07-14 | 52.60 | 53.18 | 50.50 | 52.88 | 52.88 | qfq | 11,623,897 | 604,151,505 | 0.19% |
| 2026-07-13 | 57.00 | 57.95 | 52.78 | 52.78 | 52.78 | qfq | 15,425,198 | 841,760,396 | -9.99% |
| 2026-07-10 | 58.92 | 61.78 | 58.00 | 58.64 | 58.64 | qfq | 20,204,980 | 1,206,391,328 | -2.61% |
| 2026-07-09 | 59.08 | 61.72 | 57.99 | 60.21 | 60.21 | qfq | 24,305,221 | 1,441,439,993 | -6.55% |
| 2026-07-08 | 68.23 | 69.50 | 64.43 | 64.43 | 64.43 | qfq | 12,588,800 | 825,530,464 | -10.06% |
| 2026-07-07 | 77.07 | 77.51 | 71.64 | 71.64 | 71.59 | qfq | 17,691,574 | 1,303,242,529 | -10.00% |
| 2026-07-06 | 73.34 | 81.90 | 71.50 | 79.60 | 79.54 | qfq | 35,458,320 | 2,699,156,189 | 5.65% |
| 2026-07-03 | 71.53 | 78.41 | 69.54 | 75.34 | 75.29 | qfq | 40,304,999 | 3,023,307,194 | 5.70% |
| 2026-07-02 | 65.76 | 71.28 | 65.00 | 71.28 | 71.23 | qfq | 14,403,804 | 992,114,051 | 10.00% |
| 2026-07-01 | 68.29 | 69.88 | 63.00 | 64.80 | 64.75 | qfq | 22,427,118 | 1,474,303,016 | -6.06% |
| 2026-06-30 | 63.89 | 68.98 | 63.30 | 68.98 | 68.93 | qfq | 9,536,300 | 637,754,503 | 10.00% |
| 2026-06-29 | 62.54 | 65.50 | 61.01 | 62.71 | 62.67 | qfq | 10,358,638 | 651,435,739 | 0.27% |
| 2026-06-26 | 66.30 | 66.94 | 62.51 | 62.54 | 62.50 | qfq | 13,363,972 | 860,474,329 | -6.57% |
| 2026-06-25 | 72.82 | 73.11 | 66.94 | 66.94 | 66.89 | qfq | 14,478,324 | 1,003,296,168 | -10.00% |
| 2026-06-24 | 73.00 | 74.98 | 70.84 | 74.38 | 74.33 | qfq | 14,982,802 | 1,097,673,255 | 3.36% |
| 2026-06-23 | 74.00 | 74.53 | 71.44 | 71.96 | 71.91 | qfq | 12,430,676 | 902,365,734 | -4.13% |
| 2026-06-22 | 74.91 | 78.50 | 72.35 | 75.06 | 75.01 | qfq | 18,859,062 | 1,416,215,795 | 0.33% |
| 2026-06-18 | 76.88 | 83.62 | 74.50 | 74.81 | 74.76 | qfq | 26,742,000 | 2,085,747,489 | -1.59% |
| 2026-06-17 | 72.90 | 76.87 | 70.00 | 76.02 | 75.97 | qfq | 26,143,325 | 1,923,703,271 | 5.67% |
| 2026-06-16 | 65.40 | 71.94 | 65.40 | 71.94 | 71.89 | qfq | 12,652,820 | 874,779,190 | 10.00% |
| 2026-06-15 | 65.20 | 66.15 | 63.36 | 65.40 | 65.35 | qfq | 14,359,449 | 932,992,904 | 1.38% |
| 2026-06-12 | 65.80 | 66.96 | 64.01 | 64.51 | 64.46 | qfq | 16,090,044 | 1,047,926,503 | -0.57% |
| 2026-06-11 | 68.37 | 68.78 | 63.01 | 64.88 | 64.83 | qfq | 24,959,911 | 1,622,538,609 | -5.81% |
| 2026-06-10 | 68.00 | 75.40 | 67.25 | 68.88 | 68.83 | qfq | 34,597,926 | 2,469,000,213 | 0.22% |
| 2026-06-09 | 65.31 | 69.62 | 65.31 | 68.73 | 68.68 | qfq | 32,996,888 | 2,219,531,436 | 4.77% |
| 2026-06-08 | 58.59 | 65.60 | 58.29 | 65.60 | 65.55 | qfq | 19,529,177 | 1,246,762,024 | 9.99% |
| 2026-06-05 | 58.78 | 61.53 | 55.72 | 59.64 | 59.60 | qfq | 25,207,305 | 1,488,372,295 | 3.08% |
| 2026-06-04 | 52.37 | 57.86 | 51.88 | 57.86 | 57.82 | qfq | 8,859,434 | 490,216,492 | 10.00% |
| 2026-06-03 | 52.13 | 54.81 | 51.90 | 52.60 | 52.56 | qfq | 11,449,420 | 611,481,282 | 0.29% |
| 2026-06-02 | 54.00 | 54.06 | 51.00 | 52.45 | 52.41 | qfq | 10,082,565 | 529,042,819 | 0.42% |
| 2026-06-01 | 52.56 | 53.86 | 51.79 | 52.23 | 52.19 | qfq | 11,159,718 | 590,355,809 | -0.61% |
| 2026-05-29 | 56.86 | 57.55 | 51.80 | 52.55 | 52.51 | qfq | 21,256,981 | 1,149,809,157 | -8.39% |
| 2026-05-28 | 59.90 | 62.65 | 56.31 | 57.36 | 57.32 | qfq | 22,785,777 | 1,348,153,702 | -4.30% |
| 2026-05-27 | 64.50 | 67.60 | 59.94 | 59.94 | 59.90 | qfq | 22,833,513 | 1,448,176,328 | -10.00% |
| 2026-05-26 | 64.51 | 67.50 | 61.51 | 66.60 | 66.55 | qfq | 31,162,391 | 2,044,162,611 | 2.95% |
| 2026-05-25 | 67.13 | 69.88 | 64.48 | 64.69 | 64.64 | qfq | 36,592,616 | 2,459,384,283 | -2.04% |
| 2026-05-22 | 61.00 | 66.04 | 56.77 | 66.04 | 65.99 | qfq | 30,131,511 | 1,897,729,172 | 9.99% |
| 2026-05-21 | 55.10 | 60.04 | 54.30 | 60.04 | 60.00 | qfq | 18,833,208 | 1,093,364,661 | 10.00% |
| 2026-05-20 | 58.30 | 58.38 | 53.69 | 54.58 | 54.54 | qfq | 14,052,039 | 768,834,810 | -7.37% |
| 2026-05-19 | 58.55 | 59.75 | 57.39 | 58.92 | 58.88 | qfq | 8,558,167 | 501,480,043 | 2.08% |
| 2026-05-18 | 58.04 | 58.50 | 56.83 | 57.72 | 57.68 | qfq | 7,345,068 | 422,945,794 | -1.40% |
| 2026-05-15 | 57.36 | 60.89 | 56.31 | 58.54 | 58.50 | qfq | 11,667,578 | 686,878,630 | 2.56% |
| 2026-05-14 | 60.26 | 60.74 | 57.00 | 57.08 | 57.04 | qfq | 8,967,784 | 523,924,595 | -5.45% |
| 2026-05-13 | 60.20 | 60.76 | 59.04 | 60.37 | 60.33 | qfq | 6,598,900 | 396,146,752 | -0.18% |
| 2026-05-12 | 61.68 | 62.46 | 59.78 | 60.48 | 60.44 | qfq | 8,352,655 | 507,360,208 | -1.24% |
| 2026-05-11 | 62.84 | 62.84 | 60.70 | 61.24 | 61.20 | qfq | 11,390,482 | 698,812,726 | -2.98% |
| 2026-05-08 | 61.21 | 64.95 | 60.60 | 63.12 | 63.08 | qfq | 15,915,773 | 1,003,030,388 | 3.12% |
| 2026-05-07 | 58.35 | 62.45 | 57.95 | 61.21 | 61.17 | qfq | 12,460,600 | 758,245,459 | 4.85% |
| 2026-05-06 | 58.00 | 58.97 | 58.00 | 58.38 | 58.34 | qfq | 9,585,613 | 560,560,929 | 1.74% |
| 2026-04-30 | 57.30 | 58.51 | 57.00 | 57.38 | 57.34 | qfq | 8,820,846 | 509,150,240 | 0.54% |
| 2026-04-29 | 58.50 | 58.92 | 56.95 | 57.07 | 57.03 | qfq | 12,253,435 | 705,154,456 | -2.44% |
| 2026-04-28 | 60.00 | 60.77 | 57.88 | 58.50 | 58.46 | qfq | 19,368,730 | 1,139,190,583 | -6.14% |
| 2026-04-27 | 68.58 | 68.58 | 62.33 | 62.33 | 62.29 | qfq | 14,972,027 | 943,202,832 | -9.99% |
| 2026-04-20 | 70.48 | 70.48 | 66.90 | 69.25 | 69.20 | qfq | 11,269,623 | 772,077,908 | -1.77% |
| 2026-04-17 | 69.43 | 72.01 | 69.12 | 70.50 | 70.45 | qfq | 10,064,928 | 708,612,689 | 0.48% |
| 2026-04-16 | 69.40 | 70.92 | 68.51 | 70.16 | 70.11 | qfq | 9,433,784 | 658,690,988 | 2.23% |
| 2026-04-15 | 69.70 | 70.93 | 68.40 | 68.63 | 68.58 | qfq | 8,324,995 | 580,966,611 | -1.58% |
| 2026-04-14 | 68.91 | 69.83 | 68.26 | 69.73 | 69.68 | qfq | 8,029,004 | 554,522,554 | 1.35% |
| 2026-04-13 | 67.80 | 68.99 | 67.80 | 68.80 | 68.75 | qfq | 5,658,544 | 387,513,161 | 0.78% |
| 2026-04-10 | 69.00 | 70.68 | 68.25 | 68.27 | 68.22 | qfq | 7,448,056 | 515,773,230 | -0.68% |
| 2026-04-09 | 67.52 | 70.07 | 67.30 | 68.74 | 68.69 | qfq | 8,206,088 | 563,874,761 | 0.04% |
| 2026-04-08 | 67.06 | 68.87 | 66.77 | 68.71 | 68.66 | qfq | 9,208,591 | 627,418,128 | 4.98% |
| 2026-04-07 | 65.59 | 66.00 | 64.76 | 65.45 | 65.40 | qfq | 5,046,536 | 329,355,113 | 0.00% |
| 2026-04-03 | 67.50 | 67.67 | 63.87 | 65.45 | 65.40 | qfq | 10,662,346 | 695,691,489 | -1.48% |
| 2026-04-02 | 70.05 | 71.30 | 66.38 | 66.43 | 66.38 | qfq | 12,984,225 | 885,340,957 | -5.17% |
| 2026-04-01 | 69.38 | 72.60 | 68.50 | 70.05 | 70.00 | qfq | 15,531,219 | 1,090,311,614 | 3.35% |
| 2026-03-31 | 68.63 | 69.83 | 67.47 | 67.78 | 67.73 | qfq | 8,455,667 | 581,102,317 | -1.21% |
| 2026-03-30 | 67.01 | 68.70 | 66.73 | 68.61 | 68.56 | qfq | 6,742,166 | 457,709,572 | 0.51% |
| 2026-03-27 | 65.61 | 68.30 | 65.61 | 68.26 | 68.21 | qfq | 7,927,130 | 532,532,282 | 1.47% |
| 2026-03-26 | 68.00 | 69.20 | 66.79 | 67.27 | 67.22 | qfq | 8,337,125 | 565,779,804 | -0.91% |
| 2026-03-25 | 67.61 | 68.98 | 67.15 | 67.89 | 67.84 | qfq | 9,965,019 | 678,029,714 | 0.58% |
| 2026-03-24 | 67.50 | 68.66 | 65.30 | 67.50 | 67.45 | qfq | 10,996,928 | 733,206,880 | 1.89% |
| 2026-03-23 | 65.37 | 71.56 | 65.36 | 66.25 | 66.20 | qfq | 17,197,331 | 1,177,982,965 | -0.11% |
| 2026-03-20 | 69.32 | 69.96 | 66.02 | 66.32 | 66.27 | qfq | 11,648,501 | 790,173,836 | -2.90% |
| 2026-03-19 | 71.62 | 71.72 | 67.98 | 68.30 | 68.25 | qfq | 13,241,285 | 915,292,127 | -4.61% |
| 2026-03-18 | 71.06 | 71.89 | 70.23 | 71.60 | 71.55 | qfq | 10,688,441 | 760,968,200 | 0.60% |
| 2026-03-17 | 73.11 | 74.20 | 70.90 | 71.17 | 71.12 | qfq | 16,082,787 | 1,159,864,651 | -3.06% |
| 2026-03-16 | 82.10 | 83.00 | 73.42 | 73.42 | 73.37 | qfq | 24,203,349 | 1,835,819,274 | -10.00% |
| 2026-03-13 | 79.88 | 81.58 | 79.88 | 81.58 | 81.52 | qfq | 7,944,188 | 642,824,208 | 10.01% |
| 2026-03-12 | 79.69 | 79.69 | 73.73 | 74.16 | 74.11 | qfq | 18,952,939 | 1,423,907,014 | -5.04% |
| 2026-03-11 | 82.50 | 84.75 | 76.70 | 78.10 | 78.05 | qfq | 23,383,511 | 1,876,332,267 | -6.81% |
| 2026-03-10 | 79.31 | 85.86 | 78.87 | 83.81 | 83.75 | qfq | 20,373,516 | 1,688,272,771 | 7.11% |
| 2026-03-09 | 78.00 | 78.90 | 76.36 | 78.25 | 78.20 | qfq | 14,556,185 | 1,129,666,882 | -2.94% |
| 2026-03-06 | 80.47 | 83.56 | 80.28 | 80.62 | 80.56 | qfq | 13,153,666 | 1,077,180,321 | -0.56% |
| 2026-03-05 | 81.50 | 82.87 | 80.17 | 81.07 | 81.01 | qfq | 12,637,130 | 1,028,344,459 | 0.85% |
| 2026-03-04 | 78.72 | 81.80 | 78.66 | 80.39 | 80.33 | qfq | 13,270,696 | 1,065,189,970 | 0.94% |
| 2026-03-03 | 83.85 | 85.55 | 79.12 | 79.64 | 79.58 | qfq | 17,587,536 | 1,442,155,552 | -3.71% |
| 2026-03-02 | 81.02 | 85.95 | 80.50 | 82.71 | 82.65 | qfq | 15,531,873 | 1,299,165,103 | 0.18% |
| 2026-02-27 | 82.60 | 85.00 | 82.01 | 82.56 | 82.50 | qfq | 12,004,614 | 997,378,787 | -1.64% |
| 2026-02-26 | 87.51 | 87.60 | 83.24 | 83.94 | 83.88 | qfq | 15,939,119 | 1,354,250,285 | -4.08% |
| 2026-02-25 | 85.00 | 87.51 | 82.23 | 87.51 | 87.45 | qfq | 16,115,262 | 1,368,073,986 | 3.57% |
| 2026-02-24 | 90.86 | 90.88 | 82.26 | 84.49 | 84.43 | qfq | 19,318,075 | 1,655,094,462 | -5.97% |
| 2026-02-13 | 86.00 | 91.11 | 81.62 | 89.85 | 89.79 | qfq | 23,094,940 | 2,028,206,411 | 4.54% |
| 2026-02-12 | 95.63 | 96.78 | 85.95 | 85.95 | 85.89 | qfq | 28,113,037 | 2,533,024,033 | -10.00% |
| 2026-02-11 | 101.27 | 102.00 | 93.94 | 95.50 | 95.43 | qfq | 27,696,895 | 2,675,935,572 | -8.51% |
| 2026-02-10 | 104.00 | 110.96 | 103.15 | 104.38 | 104.31 | qfq | 22,412,259 | 2,404,407,353 | -1.94% |
| 2026-02-09 | 106.00 | 108.00 | 98.85 | 106.45 | 106.38 | qfq | 23,800,670 | 2,447,495,798 | 1.53% |
| 2026-02-06 | 113.00 | 114.98 | 104.85 | 104.85 | 104.78 | qfq | 25,407,274 | 2,754,755,552 | -10.00% |
| 2026-02-05 | 108.01 | 118.10 | 108.00 | 116.50 | 116.42 | qfq | 25,283,661 | 2,872,029,318 | 5.49% |
| 2026-02-04 | 102.20 | 111.00 | 98.53 | 110.44 | 110.36 | qfq | 25,110,807 | 2,641,499,472 | 8.27% |
| 2026-02-03 | 99.50 | 103.44 | 94.32 | 102.00 | 101.93 | qfq | 24,745,611 | 2,446,782,248 | 6.51% |
| 2026-02-02 | 89.58 | 102.66 | 89.58 | 95.77 | 95.70 | qfq | 32,620,680 | 3,105,397,908 | -3.78% |
| 2026-01-23 | 99.53 | 99.53 | 98.90 | 99.53 | 99.46 | qfq | 38,643,128 | 3,845,674,594 | 10.00% |
| 2026-01-22 | 90.48 | 90.48 | 90.48 | 90.48 | 90.42 | qfq | 5,492,868 | 496,994,697 | 10.01% |
| 2026-01-21 | 82.25 | 82.25 | 82.25 | 82.25 | 82.19 | qfq | 2,224,224 | 182,942,424 | 10.00% |
| 2026-01-20 | 74.77 | 74.77 | 74.77 | 74.77 | 74.72 | qfq | 516,431 | 38,613,546 | 10.00% |
| 2026-01-19 | 67.97 | 67.97 | 67.97 | 67.97 | 67.92 | qfq | 3,209,880 | 218,175,544 | 10.00% |
| 2026-01-13 | 61.79 | 61.79 | 61.79 | 61.79 | 61.75 | qfq | 1,306,050 | 80,700,830 | 10.01% |
| 2026-01-12 | 56.17 | 56.17 | 56.17 | 56.17 | 56.13 | qfq | 397,323 | 22,317,633 | 10.01% |
| 2026-01-09 | 51.06 | 51.06 | 51.06 | 51.06 | 51.02 | qfq | 974,004 | 49,732,644 | 10.00% |
| 2026-01-08 | 46.42 | 46.42 | 46.42 | 46.42 | 46.39 | qfq | 1,633,195 | 75,812,912 | 10.00% |
| 2026-01-07 | 42.20 | 42.20 | 42.20 | 42.20 | 42.17 | qfq | 368,654 | 15,557,199 | 10.01% |
| 2026-01-06 | 38.36 | 38.36 | 38.36 | 38.36 | 38.33 | qfq | 194,860 | 7,474,830 | 10.01% |
| 2026-01-05 | 34.87 | 34.87 | 34.87 | 34.87 | 34.85 | qfq | 346,232 | 12,073,110 | 10.00% |
| 2025-12-31 | 31.70 | 31.70 | 31.70 | 31.70 | 31.68 | qfq | 519,971 | 16,483,081 | 9.99% |
| 2025-12-30 | 28.82 | 28.82 | 28.82 | 28.82 | 28.80 | qfq | 130,221 | 3,752,969 | 10.00% |
| 2025-12-29 | 26.20 | 26.20 | 26.20 | 26.20 | 26.18 | qfq | 250,409 | 6,560,716 | 9.99% |
| 2025-12-26 | 23.82 | 23.82 | 23.82 | 23.82 | 23.80 | qfq | 135,616 | 3,230,373 | 10.02% |
| 2025-12-25 | 21.65 | 21.65 | 21.65 | 21.65 | 21.63 | qfq | 791,305 | 17,131,753 | 10.01% |
| 2025-12-17 | 18.03 | 19.68 | 17.61 | 19.68 | 19.67 | qfq | 12,389,042 | 233,436,835 | 10.01% |
| 2025-12-16 | 18.94 | 19.06 | 17.82 | 17.89 | 17.88 | qfq | 8,720,768 | 159,262,780 | -6.04% |
| 2025-12-15 | 19.68 | 20.08 | 18.84 | 19.04 | 19.03 | qfq | 10,914,579 | 209,863,360 | -3.35% |
| 2025-12-12 | 19.82 | 20.13 | 19.34 | 19.70 | 19.69 | qfq | 9,154,428 | 180,893,964 | -0.25% |
| 2025-12-11 | 19.81 | 19.98 | 19.29 | 19.75 | 19.74 | qfq | 8,665,300 | 169,832,110 | -0.30% |
| 2025-12-10 | 20.00 | 20.29 | 19.50 | 19.81 | 19.80 | qfq | 7,107,180 | 140,523,153 | -0.40% |
| 2025-12-09 | 19.49 | 20.20 | 19.19 | 19.89 | 19.88 | qfq | 12,620,600 | 248,489,402 | 1.79% |
| 2025-12-08 | 19.24 | 19.63 | 18.66 | 19.54 | 19.53 | qfq | 17,051,988 | 329,253,925 | 3.61% |
| 2025-12-05 | 19.20 | 19.81 | 18.50 | 18.86 | 18.85 | qfq | 25,305,307 | 485,021,304 | -7.91% |
| 2025-12-04 | 20.75 | 21.04 | 20.43 | 20.48 | 20.47 | qfq | 9,123,780 | 188,139,935 | -1.92% |
| 2025-12-03 | 21.00 | 21.37 | 20.70 | 20.88 | 20.87 | qfq | 8,146,680 | 170,389,699 | -0.57% |
| 2025-12-02 | 20.99 | 21.18 | 20.70 | 21.00 | 20.99 | qfq | 11,382,772 | 238,302,239 | -0.28% |
| 2025-12-01 | 21.49 | 21.67 | 20.22 | 21.06 | 21.05 | qfq | 18,742,514 | 392,782,334 | -3.22% |
| 2025-11-28 | 20.40 | 22.37 | 20.30 | 21.76 | 21.74 | qfq | 27,874,928 | 603,995,072 | 6.72% |
| 2025-11-27 | 20.10 | 20.80 | 19.86 | 20.39 | 20.38 | qfq | 19,580,222 | 397,678,334 | 3.45% |
| 2025-11-26 | 19.39 | 19.98 | 18.80 | 19.71 | 19.70 | qfq | 26,664,471 | 521,640,205 | 3.46% |
| 2025-11-25 | 17.66 | 19.05 | 17.58 | 19.05 | 19.04 | qfq | 15,156,220 | 278,286,332 | 9.99% |
| 2025-11-24 | 17.58 | 17.78 | 16.47 | 17.32 | 17.31 | qfq | 15,572,303 | 267,324,534 | -1.65% |
| 2025-11-21 | 18.01 | 18.66 | 17.57 | 17.61 | 17.60 | qfq | 11,874,279 | 212,738,468 | -3.82% |
| 2025-11-20 | 18.09 | 18.75 | 17.95 | 18.31 | 18.30 | qfq | 15,446,007 | 284,206,592 | 2.12% |
| 2025-11-19 | 17.92 | 18.56 | 17.60 | 17.93 | 17.92 | qfq | 20,876,318 | 376,280,241 | -2.61% |
| 2025-11-18 | 19.90 | 20.00 | 18.41 | 18.41 | 18.40 | qfq | 18,631,600 | 348,236,452 | -9.98% |
| 2025-11-17 | 18.60 | 20.76 | 18.12 | 20.45 | 20.44 | qfq | 41,505,753 | 804,422,242 | 4.50% |
| 2025-11-14 | 18.50 | 19.57 | 18.50 | 19.57 | 19.56 | qfq | 8,390,143 | 161,441,787 | 10.01% |
| 2025-11-13 | 17.00 | 17.90 | 16.75 | 17.79 | 17.78 | qfq | 12,849,660 | 224,489,932 | 4.83% |
| 2025-11-12 | 17.17 | 17.27 | 16.85 | 16.97 | 16.96 | qfq | 5,099,771 | 86,596,114 | -1.11% |
| 2025-11-11 | 16.75 | 17.39 | 16.74 | 17.16 | 17.15 | qfq | 10,359,709 | 177,645,989 | 2.20% |
| 2025-11-10 | 16.48 | 17.49 | 16.48 | 16.79 | 16.78 | qfq | 9,431,319 | 158,991,588 | 2.50% |
| 2025-11-07 | 16.72 | 16.74 | 16.36 | 16.38 | 16.37 | qfq | 5,280,579 | 86,976,917 | -2.62% |
| 2025-11-06 | 17.01 | 17.06 | 16.68 | 16.82 | 16.81 | qfq | 5,583,640 | 93,767,307 | -1.12% |
| 2025-11-05 | 16.62 | 17.44 | 16.51 | 17.01 | 17.00 | qfq | 12,507,900 | 212,407,629 | 2.35% |
| 2025-11-04 | 16.65 | 16.76 | 16.40 | 16.62 | 16.61 | qfq | 6,712,484 | 111,289,310 | -0.18% |
| 2025-11-03 | 16.87 | 16.99 | 16.42 | 16.65 | 16.64 | qfq | 8,536,760 | 141,970,559 | -1.25% |
| 2025-10-31 | 17.00 | 17.11 | 16.46 | 16.86 | 16.85 | qfq | 8,047,640 | 135,557,551 | -0.06% |
| 2025-10-30 | 17.58 | 17.58 | 16.79 | 16.87 | 16.86 | qfq | 9,464,247 | 161,332,425 | -3.87% |
| 2025-10-29 | 17.97 | 18.05 | 17.35 | 17.55 | 17.54 | qfq | 10,250,695 | 180,264,616 | -2.72% |
| 2025-10-28 | 18.05 | 18.32 | 17.83 | 18.04 | 18.03 | qfq | 8,673,952 | 156,873,310 | -0.11% |
| 2025-10-27 | 18.30 | 18.68 | 17.87 | 18.06 | 18.05 | qfq | 15,510,299 | 281,141,376 | -1.90% |
| 2025-10-24 | 17.38 | 18.75 | 17.38 | 18.41 | 18.40 | qfq | 22,123,544 | 405,385,455 | 5.99% |
| 2025-10-23 | 16.92 | 17.45 | 16.75 | 17.37 | 17.36 | qfq | 13,995,824 | 239,743,052 | 3.09% |
| 2025-10-22 | 16.56 | 17.16 | 16.36 | 16.85 | 16.84 | qfq | 18,039,431 | 304,808,993 | 4.79% |
| 2025-10-21 | 15.50 | 16.17 | 15.45 | 16.08 | 16.07 | qfq | 8,152,390 | 130,260,857 | 3.74% |
| 2025-10-20 | 15.08 | 15.70 | 15.04 | 15.50 | 15.49 | qfq | 5,766,068 | 89,100,404 | 3.26% |
| 2025-10-17 | 15.10 | 15.29 | 14.99 | 15.01 | 15.00 | qfq | 3,765,401 | 56,964,468 | -0.79% |
| 2025-10-16 | 15.32 | 15.38 | 15.08 | 15.13 | 15.12 | qfq | 2,689,460 | 40,913,116 | -1.18% |
| 2025-10-15 | 15.38 | 15.46 | 15.18 | 15.31 | 15.30 | qfq | 3,331,540 | 50,967,986 | -0.52% |
| 2025-10-14 | 15.92 | 15.96 | 15.29 | 15.39 | 15.38 | qfq | 5,471,634 | 85,497,537 | -3.21% |
| 2025-10-13 | 14.93 | 15.90 | 14.41 | 15.90 | 15.89 | qfq | 8,190,339 | 126,363,174 | 4.13% |
| 2025-10-10 | 15.41 | 15.64 | 15.26 | 15.27 | 15.26 | qfq | 3,381,600 | 52,023,440 | -0.72% |
| 2025-10-09 | 15.40 | 15.54 | 15.15 | 15.38 | 15.37 | qfq | 3,605,897 | 55,354,376 | 0.13% |
| 2025-09-30 | 15.34 | 15.47 | 15.20 | 15.36 | 15.35 | qfq | 3,510,400 | 53,734,789 | 0.13% |
| 2025-09-29 | 15.25 | 15.52 | 14.88 | 15.34 | 15.33 | qfq | 3,809,526 | 58,219,802 | 0.33% |
| 2025-09-26 | 15.13 | 15.42 | 15.03 | 15.29 | 15.28 | qfq | 3,663,297 | 55,909,569 | 0.53% |
| 2025-09-25 | 15.48 | 15.74 | 15.20 | 15.21 | 15.20 | qfq | 4,437,197 | 68,466,961 | -1.93% |
| 2025-09-24 | 15.52 | 15.68 | 15.19 | 15.51 | 15.50 | qfq | 4,536,700 | 70,158,690 | -0.13% |
| 2025-09-23 | 15.21 | 15.57 | 14.83 | 15.53 | 15.52 | qfq | 7,298,069 | 110,567,649 | 1.77% |
| 2025-09-22 | 14.62 | 15.26 | 14.62 | 15.26 | 15.25 | qfq | 6,791,940 | 102,379,711 | 0.26% |
| 2025-09-19 | 15.74 | 15.80 | 15.09 | 15.22 | 15.21 | qfq | 7,720,835 | 118,364,611 | -3.73% |
| 2025-09-18 | 16.20 | 16.23 | 15.69 | 15.81 | 15.80 | qfq | 7,640,512 | 122,237,933 | -2.35% |
| 2025-09-17 | 16.37 | 16.45 | 16.14 | 16.19 | 16.18 | qfq | 6,387,096 | 104,219,743 | -1.04% |
| 2025-09-16 | 15.80 | 16.45 | 15.60 | 16.36 | 16.35 | qfq | 9,513,384 | 153,396,877 | 4.40% |
| 2025-09-15 | 15.63 | 15.88 | 15.52 | 15.67 | 15.66 | qfq | 4,393,776 | 68,957,168 | 0.84% |
| 2025-09-12 | 15.71 | 15.76 | 15.52 | 15.54 | 15.53 | qfq | 4,047,174 | 63,203,708 | -1.08% |
| 2025-09-11 | 15.67 | 15.71 | 15.35 | 15.71 | 15.70 | qfq | 5,684,464 | 88,357,008 | 0.26% |
| 2025-09-10 | 15.92 | 16.02 | 15.64 | 15.67 | 15.66 | qfq | 3,926,720 | 61,906,329 | -1.63% |
| 2025-09-09 | 16.08 | 16.30 | 15.83 | 15.93 | 15.92 | qfq | 4,783,500 | 76,760,231 | -0.93% |
| 2025-09-08 | 15.60 | 16.15 | 15.50 | 16.08 | 16.07 | qfq | 6,299,499 | 100,024,336 | 3.21% |
| 2025-09-05 | 15.30 | 15.69 | 15.29 | 15.58 | 15.57 | qfq | 5,452,400 | 84,475,079 | 2.16% |
| 2025-09-04 | 15.28 | 15.48 | 15.03 | 15.25 | 15.24 | qfq | 5,197,284 | 79,489,349 | -0.20% |
| 2025-09-03 | 15.80 | 15.91 | 15.24 | 15.28 | 15.27 | qfq | 5,285,000 | 82,189,586 | -3.23% |
| 2025-09-02 | 16.20 | 16.24 | 15.40 | 15.79 | 15.78 | qfq | 7,737,721 | 121,290,523 | -1.80% |
| 2025-09-01 | 16.29 | 16.38 | 15.95 | 16.08 | 16.07 | qfq | 6,778,275 | 109,444,907 | -1.29% |
| 2025-08-29 | 16.34 | 16.80 | 16.16 | 16.29 | 16.28 | qfq | 7,139,400 | 117,304,404 | -0.37% |
| 2025-08-28 | 16.34 | 16.62 | 15.70 | 16.35 | 16.34 | qfq | 10,797,084 | 174,952,978 | -0.61% |
| 2025-08-27 | 17.21 | 17.32 | 16.45 | 16.45 | 16.44 | qfq | 11,138,987 | 188,622,670 | -3.97% |
| 2025-08-26 | 17.61 | 17.64 | 17.10 | 17.13 | 17.12 | qfq | 11,494,892 | 198,055,520 | -1.78% |
| 2025-08-25 | 17.11 | 17.88 | 17.11 | 17.44 | 17.43 | qfq | 16,847,782 | 293,479,599 | 2.95% |
| 2025-08-22 | 17.02 | 17.09 | 16.77 | 16.94 | 16.93 | qfq | 8,339,319 | 140,988,114 | -0.70% |
| 2025-08-21 | 17.34 | 17.44 | 16.88 | 17.06 | 17.05 | qfq | 9,145,296 | 156,705,050 | -1.04% |
| 2025-08-20 | 16.96 | 17.40 | 16.80 | 17.24 | 17.23 | qfq | 15,182,516 | 261,330,673 | 1.71% |
| 2025-08-19 | 16.74 | 17.09 | 16.64 | 16.95 | 16.94 | qfq | 12,145,512 | 205,068,479 | 1.25% |
| 2025-08-18 | 17.11 | 17.15 | 16.71 | 16.74 | 16.73 | qfq | 9,721,048 | 163,451,869 | -0.42% |
| 2025-08-15 | 16.47 | 16.90 | 16.36 | 16.81 | 16.80 | qfq | 7,587,844 | 126,600,853 | 2.06% |
| 2025-08-14 | 16.98 | 17.07 | 16.33 | 16.47 | 16.46 | qfq | 8,190,000 | 135,982,925 | -2.31% |
| 2025-08-13 | 16.80 | 17.04 | 16.70 | 16.86 | 16.85 | qfq | 6,956,539 | 117,078,365 | 0.00% |
| 2025-08-12 | 16.93 | 17.15 | 16.70 | 16.86 | 16.85 | qfq | 6,224,199 | 105,011,395 | -0.71% |
| 2025-08-11 | 16.82 | 17.15 | 16.75 | 16.98 | 16.97 | qfq | 9,710,663 | 165,280,301 | 0.24% |
| 2025-08-08 | 17.24 | 17.42 | 16.81 | 16.94 | 16.93 | qfq | 13,554,106 | 230,374,323 | -2.76% |
| 2025-08-07 | 17.15 | 17.77 | 17.02 | 17.42 | 17.41 | qfq | 14,285,273 | 247,836,843 | 1.52% |
| 2025-08-06 | 17.00 | 17.31 | 16.92 | 17.16 | 17.15 | qfq | 10,602,484 | 181,468,164 | 0.76% |
| 2025-08-05 | 17.02 | 17.16 | 16.80 | 17.03 | 17.02 | qfq | 11,167,962 | 190,078,969 | 0.65% |
| 2025-08-04 | 16.69 | 17.09 | 16.44 | 16.92 | 16.91 | qfq | 10,673,884 | 179,452,023 | 0.95% |
| 2025-08-01 | 16.70 | 17.40 | 16.60 | 16.76 | 16.75 | qfq | 15,869,667 | 268,292,169 | 0.48% |
| 2025-07-31 | 17.19 | 17.20 | 16.54 | 16.68 | 16.67 | qfq | 24,768,902 | 414,240,996 | -3.81% |
| 2025-07-30 | 15.66 | 17.34 | 15.59 | 17.34 | 17.33 | qfq | 16,798,160 | 283,862,726 | 10.03% |
| 2025-07-29 | 15.69 | 15.80 | 15.28 | 15.76 | 15.75 | qfq | 5,893,242 | 91,372,701 | 0.70% |
| 2025-07-28 | 15.58 | 15.79 | 15.48 | 15.65 | 15.64 | qfq | 5,652,506 | 88,564,126 | 0.90% |
| 2025-07-25 | 15.41 | 15.54 | 15.40 | 15.51 | 15.50 | qfq | 2,964,925 | 45,873,516 | 0.19% |
| 2025-07-24 | 15.30 | 15.50 | 15.27 | 15.48 | 15.47 | qfq | 3,716,744 | 57,291,020 | 1.18% |
| 2025-07-23 | 15.58 | 15.58 | 15.30 | 15.30 | 15.29 | qfq | 5,187,918 | 80,027,847 | -2.17% |
| 2025-07-22 | 15.89 | 15.95 | 15.58 | 15.64 | 15.63 | qfq | 5,998,200 | 94,048,906 | -2.07% |
| 2025-07-21 | 15.85 | 15.98 | 15.71 | 15.97 | 15.96 | qfq | 7,545,911 | 119,971,401 | 1.91% |
| 2025-07-18 | 15.90 | 15.95 | 15.58 | 15.67 | 15.66 | qfq | 5,576,300 | 87,533,443 | -1.26% |
| 2025-07-17 | 15.75 | 16.07 | 15.62 | 15.87 | 15.86 | qfq | 9,167,640 | 145,189,919 | 1.73% |
| 2025-07-16 | 15.68 | 15.76 | 15.40 | 15.60 | 15.59 | qfq | 9,025,754 | 140,796,133 | -0.64% |
| 2025-07-15 | 15.80 | 15.88 | 15.27 | 15.70 | 15.69 | qfq | 14,919,758 | 232,515,383 | 2.41% |
| 2025-07-14 | 15.29 | 15.45 | 15.07 | 15.33 | 15.32 | qfq | 3,118,900 | 47,630,517 | 0.39% |
| 2025-07-11 | 15.15 | 15.40 | 15.06 | 15.27 | 15.26 | qfq | 3,809,008 | 58,091,448 | 0.66% |
| 2025-07-10 | 15.35 | 15.41 | 15.12 | 15.17 | 15.16 | qfq | 2,893,008 | 44,081,760 | -1.24% |
| 2025-07-09 | 15.58 | 15.77 | 15.28 | 15.36 | 15.35 | qfq | 3,683,495 | 57,008,742 | -1.48% |
| 2025-07-08 | 15.72 | 15.78 | 15.55 | 15.59 | 15.58 | qfq | 3,342,697 | 52,304,840 | -0.89% |
| 2025-07-07 | 15.30 | 15.93 | 15.23 | 15.73 | 15.72 | qfq | 3,938,224 | 61,251,159 | 2.48% |
| 2025-07-04 | 15.43 | 15.74 | 15.26 | 15.35 | 15.34 | qfq | 5,125,060 | 79,142,177 | -0.97% |
| 2025-07-03 | 15.69 | 15.79 | 15.40 | 15.50 | 15.44 | qfq | 4,098,706 | 63,768,748 | -1.27% |
| 2025-07-02 | 16.00 | 16.04 | 15.53 | 15.70 | 15.64 | qfq | 5,460,800 | 85,621,604 | -1.32% |
| 2025-07-01 | 15.95 | 16.23 | 15.74 | 15.91 | 15.85 | qfq | 4,794,620 | 76,443,929 | -0.25% |
| 2025-06-30 | 15.87 | 16.00 | 15.75 | 15.95 | 15.89 | qfq | 3,390,563 | 53,969,532 | 0.95% |
| 2025-06-27 | 15.78 | 15.98 | 15.73 | 15.80 | 15.74 | qfq | 4,396,872 | 69,571,045 | -0.32% |
| 2025-06-26 | 15.86 | 16.07 | 15.77 | 15.85 | 15.79 | qfq | 6,585,608 | 104,725,023 | -0.25% |
| 2025-06-25 | 15.45 | 16.05 | 15.39 | 15.89 | 15.83 | qfq | 7,729,065 | 122,715,616 | 2.52% |
| 2025-06-24 | 15.13 | 15.50 | 15.06 | 15.50 | 15.44 | qfq | 5,657,057 | 86,939,933 | 2.45% |
| 2025-06-23 | 14.40 | 15.19 | 14.22 | 15.13 | 15.07 | qfq | 6,433,567 | 95,533,084 | 4.06% |
| 2025-06-20 | 14.56 | 14.61 | 14.21 | 14.54 | 14.48 | qfq | 3,499,110 | 50,404,430 | -0.14% |
| 2025-06-19 | 14.85 | 14.88 | 14.48 | 14.56 | 14.50 | qfq | 4,361,262 | 63,899,340 | -2.15% |
| 2025-06-18 | 14.67 | 14.94 | 14.30 | 14.88 | 14.82 | qfq | 6,982,066 | 102,129,348 | 1.43% |
| 2025-06-17 | 15.49 | 16.21 | 14.60 | 14.67 | 14.61 | qfq | 14,787,068 | 222,899,465 | -5.29% |
| 2025-06-16 | 15.35 | 15.63 | 15.31 | 15.49 | 15.43 | qfq | 2,769,289 | 42,969,878 | -0.06% |
| 2025-06-13 | 15.93 | 16.10 | 15.35 | 15.50 | 15.44 | qfq | 4,889,500 | 76,173,398 | -3.67% |
| 2025-06-12 | 15.74 | 16.14 | 15.63 | 16.09 | 16.03 | qfq | 5,351,320 | 85,352,008 | 2.75% |
| 2025-06-11 | 15.85 | 15.86 | 15.61 | 15.66 | 15.60 | qfq | 3,934,748 | 61,872,121 | -0.82% |
| 2025-06-10 | 16.20 | 16.22 | 15.57 | 15.79 | 15.73 | qfq | 5,071,813 | 80,537,279 | -2.59% |
| 2025-06-09 | 16.66 | 16.66 | 15.85 | 16.21 | 16.15 | qfq | 8,837,634 | 143,222,328 | -2.76% |
| 2025-06-06 | 16.56 | 16.90 | 16.41 | 16.67 | 16.60 | qfq | 8,065,580 | 134,557,638 | 0.42% |
| 2025-06-05 | 15.86 | 16.71 | 15.56 | 16.60 | 16.53 | qfq | 12,811,629 | 209,663,466 | 5.06% |
| 2025-06-04 | 15.29 | 16.09 | 15.29 | 15.80 | 15.74 | qfq | 6,745,981 | 106,293,907 | 3.27% |
| 2025-06-03 | 15.19 | 15.35 | 15.05 | 15.30 | 15.24 | qfq | 3,927,363 | 59,688,150 | 0.72% |
| 2025-05-30 | 15.53 | 15.53 | 15.10 | 15.19 | 15.13 | qfq | 3,550,229 | 54,222,400 | -2.00% |
| 2025-05-29 | 15.16 | 15.70 | 15.00 | 15.50 | 15.44 | qfq | 5,027,933 | 77,243,202 | 1.71% |
| 2025-05-28 | 15.70 | 15.70 | 15.12 | 15.24 | 15.18 | qfq | 4,801,418 | 73,681,246 | -2.25% |
| 2025-05-27 | 15.77 | 15.83 | 15.56 | 15.59 | 15.53 | qfq | 2,451,785 | 38,336,687 | -0.57% |
| 2025-05-26 | 15.71 | 15.83 | 15.53 | 15.68 | 15.62 | qfq | 3,791,304 | 59,329,967 | -0.76% |
| 2025-05-23 | 15.77 | 16.09 | 15.71 | 15.80 | 15.74 | qfq | 4,901,260 | 77,901,332 | 0.25% |
| 2025-05-22 | 16.01 | 16.10 | 15.71 | 15.76 | 15.70 | qfq | 5,178,342 | 82,278,949 | -2.11% |
| 2025-05-21 | 15.99 | 16.17 | 15.71 | 16.10 | 16.04 | qfq | 6,715,847 | 107,113,181 | 1.00% |
| 2025-05-20 | 16.00 | 16.06 | 15.71 | 15.94 | 15.88 | qfq | 5,886,535 | 93,763,843 | -0.38% |
| 2025-05-19 | 15.91 | 16.22 | 15.52 | 16.00 | 15.94 | qfq | 6,067,968 | 96,311,811 | 0.57% |
| 2025-05-16 | 15.83 | 16.07 | 15.78 | 15.91 | 15.85 | qfq | 4,953,972 | 78,815,757 | -0.62% |
| 2025-05-15 | 15.95 | 16.14 | 15.68 | 16.01 | 15.95 | qfq | 7,204,901 | 114,490,786 | -0.12% |
| 2025-05-14 | 16.53 | 16.58 | 15.93 | 16.03 | 15.97 | qfq | 10,497,368 | 169,043,469 | -3.02% |
| 2025-05-13 | 16.75 | 16.85 | 16.31 | 16.53 | 16.47 | qfq | 14,312,028 | 236,331,555 | -2.54% |
| 2025-05-12 | 15.66 | 16.96 | 15.49 | 16.96 | 16.89 | qfq | 10,386,488 | 172,449,692 | 9.99% |
| 2025-05-09 | 15.80 | 15.82 | 15.30 | 15.42 | 15.36 | qfq | 4,264,676 | 65,977,664 | -2.47% |
| 2025-05-08 | 15.57 | 16.07 | 15.57 | 15.81 | 15.75 | qfq | 6,333,764 | 100,062,252 | 0.57% |
| 2025-05-07 | 16.50 | 16.55 | 15.35 | 15.72 | 15.66 | qfq | 10,570,417 | 167,012,537 | -3.62% |
| 2025-05-06 | 16.10 | 16.52 | 15.75 | 16.31 | 16.25 | qfq | 11,201,934 | 180,854,277 | 2.51% |
| 2025-04-30 | 16.70 | 17.00 | 15.85 | 15.91 | 15.85 | qfq | 9,350,448 | 153,239,744 | -5.63% |
| 2025-04-29 | 16.35 | 17.36 | 16.35 | 16.86 | 16.79 | qfq | 5,714,610 | 96,153,991 | 4.14% |
| 2025-04-28 | 16.40 | 16.65 | 16.06 | 16.19 | 16.13 | qfq | 4,875,519 | 79,334,041 | -0.92% |
| 2025-04-25 | 17.25 | 17.35 | 16.20 | 16.34 | 16.28 | qfq | 10,562,602 | 174,149,283 | -5.28% |
| 2025-04-24 | 17.35 | 17.78 | 16.75 | 17.25 | 17.18 | qfq | 9,246,390 | 159,014,775 | -2.71% |
| 2025-04-23 | 18.03 | 18.03 | 17.68 | 17.73 | 17.66 | qfq | 3,934,339 | 70,210,515 | 0.17% |
| 2025-04-22 | 18.00 | 18.20 | 17.57 | 17.70 | 17.63 | qfq | 2,993,127 | 53,051,240 | -1.06% |
| 2025-04-21 | 18.30 | 18.33 | 17.59 | 17.89 | 17.82 | qfq | 5,838,534 | 104,323,375 | -2.93% |
| 2025-04-18 | 17.83 | 18.95 | 17.83 | 18.43 | 18.36 | qfq | 4,927,887 | 90,627,198 | 2.22% |
| 2025-04-17 | 17.92 | 18.25 | 17.86 | 18.03 | 17.96 | qfq | 3,133,168 | 56,605,023 | 0.73% |
| 2025-04-16 | 18.64 | 18.65 | 17.72 | 17.90 | 17.83 | qfq | 5,063,996 | 91,780,850 | -3.09% |
| 2025-04-15 | 18.22 | 18.70 | 18.05 | 18.47 | 18.40 | qfq | 6,348,811 | 116,620,019 | 1.88% |
| 2025-04-14 | 17.63 | 18.50 | 17.63 | 18.13 | 18.06 | qfq | 6,586,574 | 119,479,292 | 3.19% |
| 2025-04-11 | 16.41 | 17.88 | 16.22 | 17.57 | 17.50 | qfq | 6,803,518 | 118,970,896 | 6.81% |
| 2025-04-10 | 16.19 | 16.50 | 16.08 | 16.45 | 16.39 | qfq | 4,900,376 | 79,968,228 | 3.33% |
| 2025-04-09 | 15.12 | 16.06 | 14.20 | 15.92 | 15.86 | qfq | 6,045,939 | 92,156,448 | 3.24% |
| 2025-04-08 | 16.29 | 16.29 | 14.69 | 15.42 | 15.36 | qfq | 9,551,237 | 146,627,809 | -5.51% |
| 2025-04-07 | 16.32 | 17.56 | 16.32 | 16.32 | 16.26 | qfq | 4,155,300 | 68,132,221 | -9.98% |
| 2025-04-03 | 18.22 | 18.34 | 17.70 | 18.13 | 18.06 | qfq | 4,874,258 | 87,885,017 | -0.60% |
| 2025-04-02 | 17.06 | 18.33 | 17.06 | 18.24 | 18.17 | qfq | 7,542,172 | 135,205,187 | 6.98% |
| 2025-04-01 | 16.79 | 17.21 | 16.60 | 17.05 | 16.98 | qfq | 2,977,116 | 50,080,082 | 2.53% |
| 2025-03-31 | 16.98 | 17.10 | 16.52 | 16.63 | 16.56 | qfq | 4,467,060 | 74,553,352 | -3.54% |
| 2025-03-28 | 17.61 | 17.86 | 17.15 | 17.24 | 17.17 | qfq | 2,964,687 | 51,468,844 | -2.93% |
| 2025-03-27 | 17.91 | 17.99 | 17.54 | 17.76 | 17.69 | qfq | 3,287,000 | 58,299,474 | -1.28% |
| 2025-03-26 | 17.55 | 18.19 | 17.51 | 17.99 | 17.92 | qfq | 3,410,620 | 60,881,490 | 1.93% |
| 2025-03-25 | 17.69 | 17.90 | 17.37 | 17.65 | 17.58 | qfq | 4,165,158 | 73,521,314 | -0.28% |
| 2025-03-24 | 18.22 | 18.42 | 17.35 | 17.70 | 17.63 | qfq | 6,006,784 | 106,531,681 | -2.85% |
| 2025-03-21 | 18.76 | 18.79 | 17.92 | 18.22 | 18.15 | qfq | 7,319,474 | 133,567,831 | -3.34% |
| 2025-03-20 | 18.58 | 19.49 | 18.31 | 18.85 | 18.78 | qfq | 8,425,034 | 158,728,061 | 1.45% |
| 2025-03-19 | 18.60 | 18.88 | 18.15 | 18.58 | 18.51 | qfq | 6,418,875 | 118,720,689 | 0.32% |
| 2025-03-18 | 18.36 | 19.00 | 18.33 | 18.52 | 18.45 | qfq | 7,935,986 | 148,422,870 | 1.04% |
| 2025-03-17 | 18.49 | 18.50 | 17.74 | 18.33 | 18.26 | qfq | 10,428,323 | 188,112,035 | -1.45% |
| 2025-03-14 | 18.05 | 19.24 | 17.88 | 18.60 | 18.53 | qfq | 13,398,767 | 250,234,294 | 3.05% |
| 2025-03-13 | 18.20 | 18.40 | 17.48 | 18.05 | 17.98 | qfq | 8,059,119 | 143,906,422 | -0.82% |
| 2025-03-12 | 17.38 | 18.36 | 17.19 | 18.20 | 18.13 | qfq | 9,619,883 | 173,549,267 | 4.72% |
| 2025-03-11 | 17.34 | 17.50 | 16.82 | 17.38 | 17.31 | qfq | 8,190,722 | 140,588,740 | -0.74% |
| 2025-03-10 | 18.53 | 18.62 | 17.41 | 17.51 | 17.44 | qfq | 10,523,568 | 186,773,666 | -5.96% |
| 2025-03-07 | 18.56 | 19.05 | 18.46 | 18.62 | 18.55 | qfq | 8,814,789 | 165,067,902 | -0.69% |
| 2025-03-06 | 18.30 | 18.88 | 17.79 | 18.75 | 18.68 | qfq | 12,802,410 | 235,940,308 | 2.40% |
| 2025-03-05 | 17.17 | 18.79 | 17.10 | 18.31 | 18.24 | qfq | 18,823,433 | 341,497,309 | 6.95% |
| 2025-03-04 | 16.70 | 17.14 | 16.64 | 17.12 | 17.05 | qfq | 5,225,638 | 88,585,170 | 2.45% |
| 2025-03-03 | 16.43 | 16.98 | 16.03 | 16.71 | 16.64 | qfq | 6,237,512 | 104,384,349 | 1.21% |
| 2025-02-28 | 16.69 | 17.26 | 16.50 | 16.51 | 16.45 | qfq | 10,598,227 | 177,673,971 | -2.37% |
| 2025-02-27 | 17.55 | 17.59 | 16.59 | 16.91 | 16.84 | qfq | 10,173,911 | 172,539,909 | -3.37% |
| 2025-02-26 | 17.91 | 18.28 | 17.38 | 17.50 | 17.43 | qfq | 20,415,377 | 362,507,140 | -3.37% |
| 2025-02-25 | 16.21 | 18.11 | 16.21 | 18.11 | 18.04 | qfq | 10,612,058 | 186,910,241 | 10.02% |
| 2025-02-24 | 16.96 | 17.04 | 16.30 | 16.46 | 16.40 | qfq | 6,972,211 | 115,938,851 | -2.83% |
| 2025-02-21 | 16.52 | 17.08 | 16.33 | 16.94 | 16.87 | qfq | 8,628,956 | 145,657,144 | 2.54% |
| 2025-02-20 | 16.28 | 16.64 | 16.06 | 16.52 | 16.46 | qfq | 6,229,779 | 101,820,686 | 1.29% |
| 2025-02-19 | 15.95 | 16.55 | 15.78 | 16.31 | 16.25 | qfq | 6,615,776 | 107,595,773 | 1.75% |
| 2025-02-18 | 16.06 | 16.66 | 15.92 | 16.03 | 15.97 | qfq | 7,214,877 | 116,966,934 | -0.19% |
| 2025-02-17 | 15.89 | 16.17 | 15.70 | 16.06 | 16.00 | qfq | 5,555,015 | 88,864,382 | 0.19% |
| 2025-02-14 | 16.11 | 16.78 | 15.71 | 16.03 | 15.97 | qfq | 8,209,376 | 133,293,168 | -0.19% |
| 2025-02-13 | 16.03 | 16.32 | 15.83 | 16.06 | 16.00 | qfq | 5,913,146 | 94,939,775 | 0.06% |
| 2025-02-12 | 16.40 | 16.40 | 15.74 | 16.05 | 15.99 | qfq | 8,741,899 | 140,054,571 | -1.47% |
| 2025-02-11 | 16.76 | 16.84 | 16.26 | 16.29 | 16.23 | qfq | 6,251,479 | 102,695,518 | -3.38% |
| 2025-02-10 | 16.15 | 17.12 | 15.76 | 16.86 | 16.79 | qfq | 9,810,852 | 161,980,016 | 4.72% |
| 2025-02-07 | 15.90 | 16.39 | 15.81 | 16.10 | 16.04 | qfq | 6,493,873 | 104,444,150 | -0.25% |
| 2025-02-06 | 15.88 | 17.17 | 15.76 | 16.14 | 16.08 | qfq | 7,723,620 | 125,469,104 | 2.02% |
| 2025-02-05 | 16.14 | 16.35 | 15.71 | 15.82 | 15.76 | qfq | 5,355,524 | 85,212,511 | -1.68% |
| 2025-01-27 | 16.78 | 16.95 | 15.69 | 16.09 | 16.03 | qfq | 6,734,948 | 109,379,740 | -4.28% |
| 2025-01-24 | 16.60 | 16.95 | 16.40 | 16.81 | 16.74 | qfq | 6,067,114 | 101,394,048 | 0.54% |
| 2025-01-23 | 17.08 | 17.38 | 16.72 | 16.72 | 16.65 | qfq | 5,174,139 | 88,152,936 | -1.24% |
| 2025-01-22 | 17.32 | 17.40 | 16.75 | 16.93 | 16.86 | qfq | 7,383,416 | 125,708,023 | -3.20% |
| 2025-01-21 | 17.39 | 17.69 | 16.88 | 17.49 | 17.42 | qfq | 10,610,900 | 183,973,869 | 1.10% |
| 2025-01-20 | 17.48 | 18.31 | 17.00 | 17.30 | 17.23 | qfq | 20,797,247 | 365,273,491 | -1.03% |
| 2025-01-17 | 15.80 | 17.48 | 15.76 | 17.48 | 17.41 | qfq | 11,279,242 | 192,859,216 | 10.01% |
| 2025-01-16 | 15.76 | 16.32 | 15.62 | 15.89 | 15.83 | qfq | 6,239,072 | 99,722,448 | 0.89% |
| 2025-01-15 | 15.88 | 16.15 | 15.50 | 15.75 | 15.69 | qfq | 5,954,160 | 93,816,397 | -1.25% |
| 2025-01-14 | 15.61 | 16.05 | 14.99 | 15.95 | 15.89 | qfq | 11,212,887 | 174,412,859 | 2.18% |
| 2025-01-13 | 16.39 | 17.30 | 15.61 | 15.61 | 15.55 | qfq | 13,095,439 | 209,895,098 | -9.98% |
| 2025-01-10 | 17.19 | 17.95 | 16.85 | 17.34 | 17.27 | qfq | 10,908,038 | 189,685,229 | 1.11% |
| 2025-01-09 | 16.51 | 17.40 | 16.51 | 17.15 | 17.08 | qfq | 8,860,474 | 151,383,385 | 2.08% |
| 2025-01-08 | 16.50 | 16.99 | 16.04 | 16.80 | 16.73 | qfq | 9,044,379 | 150,356,007 | -0.83% |
| 2025-01-07 | 16.45 | 17.42 | 16.20 | 16.94 | 16.87 | qfq | 11,824,643 | 198,151,711 | 3.36% |
| 2025-01-06 | 16.27 | 17.67 | 15.56 | 16.39 | 16.33 | qfq | 9,431,771 | 152,964,408 | 1.42% |
| 2025-01-03 | 17.17 | 17.47 | 16.02 | 16.16 | 16.10 | qfq | 14,841,805 | 247,016,512 | -6.86% |
| 2025-01-02 | 16.20 | 17.89 | 15.84 | 17.35 | 17.28 | qfq | 17,117,540 | 290,768,377 | 6.70% |
| 2024-12-31 | 16.28 | 16.59 | 15.72 | 16.26 | 16.20 | qfq | 11,182,516 | 179,760,955 | -0.91% |
| 2024-12-30 | 14.80 | 16.41 | 14.60 | 16.41 | 16.35 | qfq | 6,896,558 | 109,233,564 | 9.99% |
| 2024-12-27 | 14.54 | 15.10 | 14.45 | 14.92 | 14.86 | qfq | 4,975,456 | 73,987,709 | 2.83% |
| 2024-12-26 | 14.20 | 14.62 | 14.20 | 14.51 | 14.45 | qfq | 2,435,048 | 35,182,780 | 1.40% |
| 2024-12-25 | 14.78 | 15.02 | 14.11 | 14.31 | 14.25 | qfq | 3,989,574 | 57,302,330 | -3.18% |
| 2024-12-24 | 14.63 | 14.93 | 14.19 | 14.78 | 14.72 | qfq | 5,739,071 | 83,683,796 | 1.23% |
| 2024-12-23 | 15.06 | 15.21 | 14.51 | 14.60 | 14.54 | qfq | 6,145,540 | 90,696,571 | -3.05% |
| 2024-12-20 | 15.09 | 15.41 | 14.89 | 15.06 | 15.00 | qfq | 3,891,784 | 59,040,762 | 0.00% |
| 2024-12-19 | 14.83 | 15.22 | 14.46 | 15.06 | 15.00 | qfq | 3,838,084 | 57,123,324 | 1.35% |
| 2024-12-18 | 14.98 | 15.19 | 14.69 | 14.86 | 14.80 | qfq | 3,380,411 | 50,618,603 | -0.87% |
| 2024-12-17 | 15.32 | 15.38 | 14.48 | 14.99 | 14.93 | qfq | 6,931,144 | 103,382,233 | -2.35% |
| 2024-12-16 | 15.79 | 16.08 | 14.80 | 15.35 | 15.29 | qfq | 8,707,439 | 134,879,175 | -3.15% |
| 2024-12-13 | 15.82 | 16.20 | 15.50 | 15.85 | 15.79 | qfq | 5,701,495 | 90,639,910 | 0.06% |
| 2024-12-12 | 15.88 | 16.05 | 15.30 | 15.84 | 15.78 | qfq | 7,773,014 | 122,580,700 | -0.63% |
| 2024-12-11 | 14.80 | 16.00 | 14.69 | 15.94 | 15.88 | qfq | 11,463,000 | 178,048,843 | 6.91% |
| 2024-12-10 | 15.01 | 15.69 | 14.53 | 14.91 | 14.85 | qfq | 8,537,800 | 128,702,429 | 2.12% |
| 2024-12-09 | 14.44 | 14.93 | 14.31 | 14.60 | 14.54 | qfq | 7,915,367 | 115,474,075 | 2.03% |
| 2024-12-06 | 14.08 | 14.42 | 14.01 | 14.31 | 14.25 | qfq | 6,353,672 | 90,275,669 | 1.13% |
| 2024-12-05 | 13.85 | 14.24 | 13.66 | 14.15 | 14.09 | qfq | 6,566,962 | 91,650,856 | 3.13% |
| 2024-12-04 | 13.56 | 14.20 | 13.56 | 13.72 | 13.67 | qfq | 7,197,824 | 99,873,504 | 0.37% |
| 2024-12-03 | 13.41 | 13.69 | 13.21 | 13.67 | 13.62 | qfq | 8,183,192 | 110,414,928 | 1.94% |
| 2024-12-02 | 13.24 | 13.68 | 12.94 | 13.41 | 13.36 | qfq | 9,846,345 | 132,674,573 | 3.00% |
| 2024-11-29 | 12.50 | 13.14 | 12.28 | 13.02 | 12.97 | qfq | 9,600,317 | 123,279,684 | 4.92% |
| 2024-11-28 | 12.55 | 12.78 | 12.40 | 12.41 | 12.36 | qfq | 4,339,564 | 54,425,477 | -1.04% |
| 2024-11-27 | 12.39 | 12.60 | 11.97 | 12.54 | 12.49 | qfq | 4,830,627 | 59,377,176 | 0.16% |
| 2024-11-26 | 12.70 | 12.86 | 12.35 | 12.52 | 12.47 | qfq | 4,766,844 | 60,069,367 | -1.96% |
| 2024-11-25 | 12.99 | 13.06 | 12.55 | 12.77 | 12.72 | qfq | 6,115,468 | 78,206,145 | -0.62% |
| 2024-11-22 | 13.40 | 13.48 | 12.80 | 12.85 | 12.80 | qfq | 4,943,545 | 65,161,629 | -3.31% |
| 2024-11-21 | 13.00 | 13.65 | 12.95 | 13.29 | 13.24 | qfq | 7,277,338 | 96,927,923 | 1.92% |
| 2024-11-20 | 12.78 | 13.23 | 12.66 | 13.04 | 12.99 | qfq | 5,672,387 | 73,588,890 | 2.03% |
| 2024-11-19 | 12.50 | 12.80 | 12.10 | 12.78 | 12.73 | qfq | 6,010,101 | 75,115,328 | 3.57% |
| 2024-11-18 | 13.67 | 13.81 | 12.20 | 12.34 | 12.29 | qfq | 8,104,519 | 102,786,147 | -7.98% |
| 2024-11-15 | 13.31 | 13.91 | 13.23 | 13.41 | 13.36 | qfq | 7,170,247 | 96,904,612 | 0.00% |
| 2024-11-14 | 14.20 | 14.21 | 13.34 | 13.41 | 13.36 | qfq | 8,753,347 | 120,189,720 | -5.43% |
| 2024-11-13 | 13.83 | 14.29 | 13.55 | 14.18 | 14.12 | qfq | 10,427,524 | 146,126,797 | 2.53% |
| 2024-11-12 | 13.87 | 14.33 | 13.40 | 13.83 | 13.78 | qfq | 16,486,431 | 228,317,858 | 1.10% |
| 2024-11-11 | 12.48 | 13.68 | 12.48 | 13.68 | 13.63 | qfq | 11,877,783 | 155,800,473 | 9.97% |
| 2024-11-08 | 12.64 | 13.01 | 12.40 | 12.44 | 12.39 | qfq | 10,555,606 | 133,467,189 | -1.19% |
| 2024-11-07 | 12.31 | 12.88 | 12.20 | 12.59 | 12.54 | qfq | 14,679,362 | 184,302,911 | -1.10% |
| 2024-11-06 | 12.05 | 13.21 | 12.05 | 12.73 | 12.68 | qfq | 24,244,948 | 309,536,385 | 5.47% |
| 2024-11-05 | 12.28 | 12.40 | 11.80 | 12.07 | 12.02 | qfq | 22,988,904 | 277,271,464 | -0.25% |
| 2024-11-04 | 11.12 | 12.10 | 10.90 | 12.10 | 12.05 | qfq | 11,636,230 | 137,218,834 | 10.00% |
| 2024-11-01 | 11.30 | 11.70 | 11.00 | 11.00 | 10.96 | qfq | 10,732,805 | 121,554,805 | -2.74% |
| 2024-10-31 | 11.16 | 11.63 | 11.16 | 11.31 | 11.27 | qfq | 15,406,921 | 175,565,156 | 3.57% |
| 2024-10-30 | 11.21 | 11.30 | 10.88 | 10.92 | 10.88 | qfq | 14,885,612 | 164,513,329 | -4.38% |
| 2024-10-29 | 11.68 | 12.48 | 11.31 | 11.42 | 11.38 | qfq | 25,820,174 | 304,682,919 | 0.35% |
| 2024-10-28 | 11.76 | 11.97 | 10.61 | 11.38 | 11.34 | qfq | 28,712,586 | 324,463,394 | 1.88% |
| 2024-10-25 | 10.19 | 11.17 | 10.10 | 11.17 | 11.13 | qfq | 9,674,817 | 104,441,688 | 10.05% |
| 2024-10-24 | 9.79 | 10.26 | 9.64 | 10.15 | 10.11 | qfq | 14,291,477 | 142,718,756 | 3.05% |
| 2024-10-23 | 9.68 | 9.97 | 9.57 | 9.85 | 9.71 | qfq | 7,420,683 | 72,697,187 | 1.34% |
| 2024-10-22 | 9.37 | 9.73 | 9.28 | 9.72 | 9.58 | qfq | 5,978,169 | 57,152,131 | 3.62% |
| 2024-10-21 | 9.34 | 9.51 | 9.25 | 9.38 | 9.25 | qfq | 4,431,512 | 41,598,107 | 0.97% |
| 2024-10-18 | 8.99 | 9.37 | 8.99 | 9.29 | 9.16 | qfq | 5,317,670 | 49,141,628 | 2.99% |
| 2024-10-17 | 9.18 | 9.28 | 9.01 | 9.02 | 8.89 | qfq | 3,030,620 | 27,727,665 | -0.55% |
| 2024-10-16 | 8.95 | 9.25 | 8.88 | 9.07 | 8.94 | qfq | 4,060,604 | 36,945,714 | 0.55% |
| 2024-10-15 | 9.22 | 9.33 | 9.00 | 9.02 | 8.89 | qfq | 4,296,620 | 39,300,692 | -2.17% |
| 2024-10-14 | 8.98 | 9.22 | 8.85 | 9.22 | 9.09 | qfq | 5,577,308 | 50,582,119 | 4.18% |
| 2024-10-11 | 9.28 | 9.35 | 8.76 | 8.85 | 8.73 | qfq | 5,761,280 | 51,737,100 | -5.04% |
| 2024-10-10 | 9.41 | 9.63 | 9.16 | 9.32 | 9.19 | qfq | 6,449,048 | 60,572,741 | -0.96% |
| 2024-10-09 | 10.31 | 10.31 | 9.41 | 9.41 | 9.28 | qfq | 9,229,299 | 89,574,905 | -9.95% |
| 2024-10-08 | 10.86 | 10.89 | 9.60 | 10.45 | 10.30 | qfq | 13,253,945 | 136,431,134 | 5.56% |
| 2024-09-30 | 9.38 | 9.90 | 9.13 | 9.90 | 9.76 | qfq | 11,292,312 | 108,002,980 | 9.27% |
| 2024-09-27 | 8.78 | 9.22 | 8.65 | 9.06 | 8.93 | qfq | 8,359,701 | 74,539,780 | 4.98% |
| 2024-09-26 | 8.42 | 8.64 | 8.35 | 8.63 | 8.51 | qfq | 4,780,300 | 40,698,408 | 2.49% |
| 2024-09-25 | 8.55 | 8.62 | 8.37 | 8.42 | 8.30 | qfq | 6,754,200 | 57,460,166 | 0.60% |
| 2024-09-24 | 8.15 | 8.37 | 8.07 | 8.37 | 8.25 | qfq | 4,704,233 | 38,866,256 | 2.45% |
| 2024-09-23 | 8.04 | 8.21 | 7.99 | 8.17 | 8.06 | qfq | 3,027,084 | 24,615,957 | 0.99% |
| 2024-09-20 | 8.25 | 8.26 | 8.06 | 8.09 | 7.98 | qfq | 3,419,048 | 27,790,341 | -1.10% |
| 2024-09-19 | 7.91 | 8.23 | 7.84 | 8.18 | 8.07 | qfq | 5,502,384 | 44,471,139 | 4.34% |
| 2024-09-18 | 8.04 | 8.07 | 7.75 | 7.84 | 7.73 | qfq | 4,773,233 | 37,437,640 | -1.13% |
| 2024-09-13 | 8.19 | 8.21 | 7.93 | 7.93 | 7.82 | qfq | 5,607,933 | 45,304,208 | -2.82% |
| 2024-09-12 | 8.18 | 8.37 | 8.15 | 8.16 | 8.05 | qfq | 6,480,317 | 53,580,715 | -0.73% |
| 2024-09-11 | 8.28 | 8.39 | 8.20 | 8.22 | 8.10 | qfq | 7,180,654 | 59,460,033 | -1.20% |
| 2024-09-10 | 8.45 | 8.64 | 8.13 | 8.32 | 8.20 | qfq | 11,465,274 | 95,275,235 | -2.92% |
| 2024-09-09 | 8.62 | 8.63 | 8.32 | 8.57 | 8.45 | qfq | 14,076,040 | 119,323,678 | -3.49% |
| 2024-09-06 | 9.20 | 9.44 | 8.63 | 8.88 | 8.76 | qfq | 25,529,605 | 226,992,976 | -3.37% |
| 2024-09-05 | 8.50 | 9.19 | 8.29 | 9.19 | 9.06 | qfq | 6,091,296 | 54,121,327 | 10.06% |
| 2024-09-04 | 8.76 | 9.05 | 8.35 | 8.35 | 8.23 | qfq | 10,081,800 | 86,941,235 | -1.88% |
| 2024-09-03 | 8.32 | 8.84 | 8.25 | 8.51 | 8.39 | qfq | 6,188,600 | 53,045,248 | 1.67% |
| 2024-09-02 | 8.34 | 8.45 | 8.20 | 8.37 | 8.25 | qfq | 4,903,504 | 41,069,902 | 0.72% |
| 2024-08-30 | 8.13 | 8.66 | 8.07 | 8.31 | 8.19 | qfq | 4,584,900 | 38,577,421 | 2.34% |
| 2024-08-29 | 7.78 | 8.15 | 7.74 | 8.12 | 8.01 | qfq | 2,993,320 | 23,984,393 | 4.24% |
| 2024-08-28 | 7.64 | 7.92 | 7.60 | 7.79 | 7.68 | qfq | 1,910,120 | 14,857,958 | 1.30% |
| 2024-08-27 | 8.07 | 8.18 | 7.68 | 7.69 | 7.58 | qfq | 2,110,400 | 16,429,840 | -3.63% |
| 2024-08-26 | 7.75 | 8.05 | 7.70 | 7.98 | 7.87 | qfq | 2,789,896 | 22,179,595 | 3.37% |
| 2024-08-23 | 8.00 | 8.00 | 7.60 | 7.72 | 7.61 | qfq | 3,341,400 | 25,877,219 | -1.66% |
| 2024-08-22 | 7.98 | 8.07 | 7.81 | 7.85 | 7.74 | qfq | 2,563,125 | 20,304,971 | -1.63% |
| 2024-08-21 | 7.81 | 8.05 | 7.81 | 7.98 | 7.87 | qfq | 2,702,744 | 21,527,257 | 1.79% |
| 2024-08-20 | 7.95 | 8.02 | 7.80 | 7.84 | 7.73 | qfq | 2,382,400 | 18,736,636 | -1.75% |
| 2024-08-19 | 8.06 | 8.13 | 7.92 | 7.98 | 7.87 | qfq | 2,363,800 | 18,923,588 | -1.12% |
| 2024-08-16 | 8.43 | 8.43 | 8.03 | 8.07 | 7.96 | qfq | 2,525,200 | 20,622,343 | -2.54% |
| 2024-08-15 | 8.30 | 8.37 | 8.04 | 8.28 | 8.16 | qfq | 2,590,760 | 21,365,956 | 1.72% |
| 2024-08-14 | 8.32 | 8.35 | 8.13 | 8.14 | 8.03 | qfq | 2,039,200 | 16,732,860 | -1.21% |
| 2024-08-13 | 8.16 | 8.25 | 7.91 | 8.24 | 8.12 | qfq | 1,813,100 | 14,779,720 | 0.49% |
| 2024-08-12 | 8.21 | 8.27 | 8.10 | 8.20 | 8.08 | qfq | 1,935,544 | 15,822,868 | -0.97% |
| 2024-08-09 | 8.39 | 8.43 | 8.21 | 8.28 | 8.16 | qfq | 2,266,900 | 18,817,526 | -0.36% |
| 2024-08-08 | 8.42 | 8.48 | 8.12 | 8.31 | 8.19 | qfq | 3,190,020 | 26,454,110 | -1.66% |
| 2024-08-07 | 8.72 | 8.80 | 8.42 | 8.45 | 8.33 | qfq | 3,621,620 | 30,886,059 | -3.32% |
| 2024-08-06 | 8.54 | 8.75 | 8.44 | 8.74 | 8.62 | qfq | 3,755,800 | 32,411,925 | 4.67% |
| 2024-08-05 | 8.75 | 8.83 | 8.34 | 8.35 | 8.23 | qfq | 3,136,200 | 26,829,041 | -4.57% |
| 2024-08-02 | 9.05 | 9.11 | 8.73 | 8.75 | 8.63 | qfq | 2,509,440 | 22,309,865 | -3.53% |
| 2024-08-01 | 8.95 | 9.12 | 8.93 | 9.07 | 8.94 | qfq | 2,655,240 | 24,048,161 | 1.34% |
| 2024-07-31 | 8.62 | 8.96 | 8.55 | 8.95 | 8.82 | qfq | 3,616,700 | 31,893,845 | 4.19% |
| 2024-07-30 | 8.57 | 8.67 | 8.45 | 8.59 | 8.47 | qfq | 1,567,900 | 13,443,984 | 0.00% |
| 2024-07-29 | 8.58 | 8.66 | 8.46 | 8.59 | 8.47 | qfq | 2,082,540 | 17,849,783 | 0.00% |
| 2024-07-26 | 8.46 | 8.65 | 8.31 | 8.59 | 8.47 | qfq | 2,967,004 | 25,177,772 | 3.49% |
| 2024-07-25 | 8.20 | 8.38 | 8.07 | 8.30 | 8.18 | qfq | 2,348,780 | 19,307,976 | -0.36% |
| 2024-07-24 | 8.38 | 8.46 | 8.18 | 8.33 | 8.21 | qfq | 2,976,900 | 24,633,391 | -1.54% |
| 2024-07-23 | 8.61 | 8.69 | 8.36 | 8.46 | 8.34 | qfq | 2,503,400 | 21,396,879 | -1.63% |
| 2024-07-22 | 8.68 | 8.69 | 8.35 | 8.60 | 8.48 | qfq | 2,659,084 | 22,652,119 | 0.70% |
| 2024-07-19 | 8.40 | 8.67 | 8.28 | 8.54 | 8.42 | qfq | 3,609,300 | 30,694,558 | 2.03% |
| 2024-07-18 | 8.38 | 8.51 | 8.14 | 8.37 | 8.25 | qfq | 3,131,300 | 25,921,506 | -0.59% |
| 2024-07-17 | 8.82 | 8.83 | 8.40 | 8.42 | 8.30 | qfq | 2,894,289 | 24,707,955 | -4.21% |
| 2024-07-16 | 8.62 | 8.80 | 8.55 | 8.79 | 8.67 | qfq | 3,889,328 | 33,822,986 | 2.09% |
| 2024-07-15 | 8.56 | 8.68 | 8.47 | 8.61 | 8.49 | qfq | 4,203,140 | 36,040,110 | 0.00% |
| 2024-07-12 | 8.60 | 8.68 | 8.45 | 8.61 | 8.49 | qfq | 5,393,685 | 46,254,457 | 0.70% |
| 2024-07-11 | 8.33 | 8.55 | 8.19 | 8.55 | 8.43 | qfq | 10,410,100 | 87,545,041 | 5.56% |
| 2024-07-10 | 8.06 | 8.43 | 7.99 | 8.10 | 7.99 | qfq | 13,042,525 | 106,900,033 | -2.76% |
| 2024-07-09 | 8.22 | 8.40 | 7.81 | 8.33 | 8.21 | qfq | 16,697,078 | 135,690,048 | -3.70% |
| 2024-07-08 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | qfq | 769,000 | 6,651,850 | -9.99% |
| 2024-07-05 | 9.60 | 9.70 | 9.35 | 9.61 | 9.48 | qfq | 2,990,692 | 28,667,860 | -0.21% |
| 2024-07-04 | 10.28 | 10.31 | 9.56 | 9.63 | 9.49 | qfq | 3,816,388 | 37,383,250 | -5.87% |
| 2024-07-03 | 10.42 | 10.61 | 10.21 | 10.23 | 10.09 | qfq | 1,489,148 | 15,449,975 | -2.39% |
| 2024-07-02 | 10.40 | 10.62 | 10.29 | 10.48 | 10.33 | qfq | 1,817,500 | 19,020,645 | 0.87% |
| 2024-07-01 | 10.24 | 10.42 | 10.08 | 10.39 | 10.24 | qfq | 3,131,512 | 32,069,142 | 1.96% |
| 2024-06-28 | 10.33 | 10.52 | 10.15 | 10.19 | 10.05 | qfq | 2,696,700 | 27,921,007 | -1.55% |
| 2024-06-27 | 10.60 | 10.78 | 10.34 | 10.35 | 10.20 | qfq | 1,589,200 | 16,776,017 | -2.36% |
| 2024-06-26 | 10.10 | 10.62 | 9.95 | 10.60 | 10.45 | qfq | 2,783,863 | 28,865,938 | 4.33% |
| 2024-06-25 | 10.05 | 10.43 | 9.91 | 10.16 | 10.02 | qfq | 3,098,795 | 31,514,067 | 2.83% |
| 2024-06-24 | 10.68 | 10.68 | 9.80 | 9.88 | 9.74 | qfq | 3,828,140 | 38,624,617 | -7.06% |
| 2024-06-21 | 10.67 | 10.78 | 10.40 | 10.63 | 10.48 | qfq | 1,637,100 | 17,429,612 | -0.28% |
| 2024-06-20 | 11.05 | 11.38 | 10.61 | 10.66 | 10.51 | qfq | 2,848,787 | 31,046,117 | -3.70% |
| 2024-06-19 | 11.05 | 11.16 | 11.03 | 11.07 | 10.91 | qfq | 2,123,924 | 23,559,387 | 0.27% |
| 2024-06-18 | 10.79 | 11.05 | 10.64 | 11.04 | 10.89 | qfq | 1,519,353 | 16,634,830 | 2.41% |
| 2024-06-17 | 10.99 | 10.99 | 10.74 | 10.78 | 10.63 | qfq | 1,533,400 | 16,644,155 | -1.28% |
| 2024-06-14 | 11.09 | 11.11 | 10.85 | 10.92 | 10.77 | qfq | 1,447,900 | 15,851,178 | -1.18% |
| 2024-06-13 | 11.09 | 11.16 | 10.98 | 11.05 | 10.89 | qfq | 1,827,789 | 20,200,471 | 0.27% |
| 2024-06-12 | 10.77 | 11.08 | 10.68 | 11.02 | 10.87 | qfq | 2,067,548 | 22,698,324 | 2.61% |
| 2024-06-11 | 10.70 | 10.81 | 10.32 | 10.74 | 10.59 | qfq | 2,797,100 | 29,752,019 | 1.23% |
| 2024-06-07 | 10.30 | 10.68 | 10.30 | 10.61 | 10.46 | qfq | 4,134,019 | 43,508,714 | 4.02% |
| 2024-06-06 | 10.91 | 11.06 | 9.98 | 10.20 | 10.06 | qfq | 6,701,314 | 69,343,998 | -7.27% |
| 2024-06-05 | 11.35 | 11.40 | 10.95 | 11.00 | 10.85 | qfq | 3,372,364 | 37,449,441 | -3.51% |
| 2024-06-04 | 11.84 | 11.84 | 11.20 | 11.40 | 11.24 | qfq | 4,122,548 | 47,016,596 | -3.88% |
| 2024-06-03 | 12.31 | 12.31 | 11.71 | 11.86 | 11.69 | qfq | 3,265,523 | 39,077,201 | -3.26% |
| 2024-05-31 | 12.09 | 12.28 | 12.06 | 12.26 | 12.09 | qfq | 2,056,120 | 25,132,440 | 1.66% |
| 2024-05-30 | 11.96 | 12.19 | 11.87 | 12.06 | 11.89 | qfq | 2,090,508 | 25,181,389 | 0.58% |
| 2024-05-29 | 11.95 | 12.10 | 11.87 | 11.99 | 11.82 | qfq | 1,744,592 | 20,911,210 | 0.00% |
| 2024-05-28 | 12.16 | 12.23 | 11.97 | 11.99 | 11.82 | qfq | 1,582,700 | 19,106,370 | -1.72% |
| 2024-05-27 | 12.04 | 12.22 | 11.95 | 12.20 | 12.03 | qfq | 1,775,988 | 21,409,017 | 0.91% |
| 2024-05-24 | 12.32 | 12.43 | 12.09 | 12.09 | 11.92 | qfq | 1,762,424 | 21,516,765 | -1.87% |
| 2024-05-23 | 12.59 | 12.59 | 12.24 | 12.32 | 12.15 | qfq | 2,022,300 | 24,996,950 | -2.14% |
| 2024-05-22 | 12.53 | 12.78 | 12.50 | 12.59 | 12.41 | qfq | 1,881,372 | 23,758,930 | 0.48% |
| 2024-05-21 | 12.65 | 12.75 | 12.44 | 12.53 | 12.35 | qfq | 2,498,957 | 31,348,994 | -1.42% |
| 2024-05-20 | 12.94 | 12.95 | 12.62 | 12.71 | 12.53 | qfq | 2,893,420 | 36,955,914 | -1.63% |
| 2024-05-17 | 12.72 | 12.94 | 12.65 | 12.92 | 12.74 | qfq | 2,423,128 | 31,067,865 | 1.73% |
| 2024-05-16 | 12.50 | 12.87 | 12.48 | 12.70 | 12.52 | qfq | 3,017,203 | 38,351,219 | 1.52% |
| 2024-05-15 | 12.56 | 12.74 | 12.38 | 12.51 | 12.33 | qfq | 2,595,523 | 32,664,766 | -0.95% |
| 2024-05-14 | 12.58 | 12.81 | 12.54 | 12.63 | 12.45 | qfq | 2,068,000 | 26,177,543 | 0.24% |
| 2024-05-13 | 12.82 | 12.90 | 12.56 | 12.60 | 12.42 | qfq | 3,179,276 | 40,301,508 | -2.48% |
| 2024-05-10 | 13.34 | 13.40 | 12.91 | 12.92 | 12.74 | qfq | 3,776,000 | 49,287,034 | -3.15% |
| 2024-05-09 | 13.35 | 13.51 | 13.32 | 13.34 | 13.15 | qfq | 2,717,128 | 36,477,953 | 0.08% |
| 2024-05-08 | 13.62 | 13.68 | 13.30 | 13.33 | 13.14 | qfq | 2,883,900 | 38,767,398 | -2.13% |
| 2024-05-07 | 13.49 | 13.72 | 13.32 | 13.62 | 13.43 | qfq | 3,759,101 | 50,892,127 | 1.34% |
| 2024-05-06 | 13.46 | 13.61 | 13.37 | 13.44 | 13.25 | qfq | 3,473,987 | 46,874,529 | 0.37% |
| 2024-04-30 | 13.39 | 13.56 | 13.22 | 13.39 | 13.20 | qfq | 3,548,710 | 47,561,156 | 0.00% |
| 2024-04-29 | 13.18 | 13.44 | 13.15 | 13.39 | 13.20 | qfq | 4,601,324 | 61,322,818 | 2.61% |
| 2024-04-26 | 13.07 | 13.24 | 12.98 | 13.05 | 12.87 | qfq | 3,424,123 | 44,970,273 | -0.08% |
| 2024-04-25 | 13.08 | 13.28 | 12.97 | 13.06 | 12.88 | qfq | 2,744,911 | 36,004,948 | -0.91% |
| 2024-04-24 | 12.96 | 13.43 | 12.96 | 13.18 | 13.00 | qfq | 3,790,824 | 49,995,270 | 2.33% |
| 2024-04-23 | 12.76 | 12.97 | 12.66 | 12.88 | 12.70 | qfq | 3,222,624 | 41,284,219 | 1.82% |
| 2024-04-22 | 12.76 | 12.93 | 12.56 | 12.65 | 12.47 | qfq | 2,880,322 | 36,580,697 | -2.09% |
| 2024-04-19 | 12.75 | 12.96 | 12.62 | 12.92 | 12.74 | qfq | 3,923,983 | 50,291,113 | 0.62% |
| 2024-04-18 | 12.58 | 13.03 | 12.45 | 12.84 | 12.66 | qfq | 4,308,744 | 55,112,896 | 0.55% |
| 2024-04-17 | 11.88 | 12.77 | 11.88 | 12.77 | 12.59 | qfq | 7,322,531 | 91,716,538 | 9.15% |
| 2024-04-16 | 13.01 | 13.05 | 11.70 | 11.70 | 11.54 | qfq | 7,318,298 | 89,021,871 | -10.00% |
| 2024-04-15 | 13.34 | 13.74 | 12.56 | 13.00 | 12.82 | qfq | 6,486,726 | 84,969,223 | -2.69% |
| 2024-04-12 | 13.45 | 13.65 | 13.30 | 13.36 | 13.17 | qfq | 2,696,424 | 36,248,995 | -1.04% |
| 2024-04-11 | 13.17 | 13.71 | 13.12 | 13.50 | 13.31 | qfq | 4,575,000 | 61,656,005 | 0.90% |
| 2024-04-10 | 13.88 | 13.93 | 13.20 | 13.38 | 13.19 | qfq | 5,157,900 | 69,410,876 | -3.60% |
| 2024-04-09 | 13.83 | 13.93 | 13.44 | 13.88 | 13.69 | qfq | 5,314,493 | 72,698,990 | 1.17% |
| 2024-04-08 | 14.19 | 14.28 | 13.69 | 13.72 | 13.53 | qfq | 6,303,776 | 87,919,031 | -3.24% |
| 2024-04-03 | 14.76 | 14.81 | 14.16 | 14.18 | 13.98 | qfq | 7,014,347 | 100,723,712 | -4.25% |
| 2024-04-02 | 15.28 | 15.47 | 14.78 | 14.81 | 14.60 | qfq | 7,708,269 | 115,818,052 | -3.46% |
| 2024-04-01 | 15.00 | 15.98 | 14.94 | 15.34 | 15.12 | qfq | 10,882,032 | 168,602,368 | 3.58% |
| 2024-03-29 | 14.88 | 15.05 | 14.40 | 14.81 | 14.60 | qfq | 7,262,398 | 106,914,646 | -0.54% |
| 2024-03-28 | 14.74 | 15.15 | 14.74 | 14.89 | 14.68 | qfq | 8,535,614 | 127,542,783 | 1.15% |
| 2024-03-27 | 15.56 | 15.84 | 14.63 | 14.72 | 14.51 | qfq | 12,374,073 | 189,240,187 | -5.64% |
| 2024-03-26 | 14.94 | 15.98 | 14.40 | 15.60 | 15.38 | qfq | 15,616,251 | 236,694,975 | 4.35% |
| 2024-03-25 | 15.65 | 16.39 | 14.89 | 14.95 | 14.74 | qfq | 10,913,108 | 171,203,382 | -4.47% |
| 2024-03-22 | 16.38 | 16.38 | 15.59 | 15.65 | 15.43 | qfq | 11,477,644 | 181,708,536 | -4.40% |
| 2024-03-21 | 16.47 | 16.60 | 16.05 | 16.37 | 16.14 | qfq | 11,592,100 | 188,985,143 | -0.43% |
| 2024-03-20 | 16.16 | 16.44 | 16.11 | 16.44 | 16.21 | qfq | 12,917,421 | 210,134,091 | 1.17% |
| 2024-03-19 | 16.48 | 16.59 | 16.13 | 16.25 | 16.02 | qfq | 17,060,488 | 278,036,938 | -2.46% |
| 2024-03-18 | 16.32 | 17.11 | 16.00 | 16.66 | 16.43 | qfq | 39,983,357 | 667,359,319 | 3.54% |
| 2024-03-15 | 14.64 | 16.09 | 14.56 | 16.09 | 15.86 | qfq | 20,230,804 | 322,623,409 | 9.98% |
| 2024-03-14 | 15.04 | 15.06 | 14.36 | 14.63 | 14.42 | qfq | 8,961,237 | 131,790,295 | -1.94% |
| 2024-03-13 | 15.10 | 15.26 | 14.91 | 14.92 | 14.71 | qfq | 10,640,600 | 160,163,773 | -1.97% |
| 2024-03-12 | 15.50 | 15.50 | 15.01 | 15.22 | 15.01 | qfq | 14,340,996 | 218,003,944 | -2.12% |
| 2024-03-11 | 15.00 | 15.59 | 14.69 | 15.55 | 15.33 | qfq | 19,997,656 | 304,433,117 | 3.81% |
| 2024-03-08 | 14.20 | 15.10 | 13.98 | 14.98 | 14.77 | qfq | 16,162,587 | 238,022,708 | 5.49% |
| 2024-03-07 | 14.68 | 14.98 | 14.14 | 14.20 | 14.00 | qfq | 13,134,749 | 190,781,914 | -4.57% |
| 2024-03-06 | 14.65 | 15.29 | 14.50 | 14.88 | 14.67 | qfq | 18,198,992 | 270,125,882 | -0.33% |
| 2024-03-05 | 13.80 | 15.09 | 13.66 | 14.93 | 14.72 | qfq | 22,437,938 | 325,569,366 | 6.95% |
| 2024-03-04 | 13.92 | 14.20 | 13.63 | 13.96 | 13.76 | qfq | 10,171,537 | 141,949,947 | -0.14% |
| 2024-03-01 | 14.40 | 14.40 | 13.77 | 13.98 | 13.78 | qfq | 11,320,369 | 158,572,827 | -1.13% |
| 2024-02-29 | 13.16 | 14.14 | 13.16 | 14.14 | 13.94 | qfq | 14,355,020 | 198,698,235 | 3.67% |
| 2024-02-28 | 14.96 | 15.21 | 13.64 | 13.64 | 13.45 | qfq | 21,387,708 | 311,560,845 | -10.03% |
| 2024-02-27 | 14.50 | 15.23 | 14.50 | 15.16 | 14.95 | qfq | 26,373,080 | 393,959,087 | -0.39% |
| 2024-02-26 | 13.88 | 15.22 | 13.56 | 15.22 | 15.01 | qfq | 34,332,445 | 509,131,011 | 9.97% |
| 2024-02-23 | 13.20 | 13.88 | 13.08 | 13.84 | 13.65 | qfq | 23,401,754 | 317,300,062 | 4.85% |
| 2024-02-22 | 12.96 | 13.30 | 12.82 | 13.20 | 13.01 | qfq | 14,921,192 | 195,442,314 | 0.69% |
| 2024-02-21 | 12.70 | 13.49 | 12.66 | 13.11 | 12.93 | qfq | 17,496,227 | 230,464,767 | 0.92% |
| 2024-02-20 | 13.17 | 13.32 | 12.90 | 12.99 | 12.81 | qfq | 15,280,627 | 199,652,035 | -3.13% |
| 2024-02-19 | 12.28 | 13.70 | 12.28 | 13.41 | 13.22 | qfq | 23,772,612 | 306,951,898 | 2.44% |
| 2024-02-08 | 14.25 | 14.25 | 12.48 | 13.09 | 12.91 | qfq | 31,847,311 | 405,210,021 | -5.62% |
| 2024-02-07 | 13.87 | 13.87 | 13.87 | 13.87 | 13.68 | qfq | 5,107,003 | 70,834,132 | 9.99% |
| 2024-02-06 | 12.60 | 12.61 | 12.36 | 12.61 | 12.43 | qfq | 5,792,724 | 73,029,730 | 10.03% |
| 2024-01-29 | 12.10 | 12.10 | 11.42 | 11.46 | 11.30 | qfq | 4,155,800 | 48,353,670 | -4.58% |
| 2024-01-26 | 12.12 | 12.31 | 11.97 | 12.01 | 11.84 | qfq | 4,771,628 | 57,913,629 | -0.33% |
| 2024-01-25 | 11.79 | 12.08 | 11.59 | 12.05 | 11.88 | qfq | 5,124,880 | 60,807,125 | 2.29% |
| 2024-01-24 | 11.69 | 11.94 | 11.30 | 11.78 | 11.61 | qfq | 4,981,862 | 58,155,730 | 1.38% |
| 2024-01-23 | 11.70 | 11.89 | 11.47 | 11.62 | 11.46 | qfq | 5,022,802 | 58,320,599 | -0.68% |
| 2024-01-22 | 12.33 | 12.50 | 11.50 | 11.70 | 11.54 | qfq | 5,841,164 | 70,131,396 | -6.10% |
| 2024-01-19 | 12.66 | 12.75 | 12.44 | 12.46 | 12.29 | qfq | 4,788,554 | 60,158,069 | -1.50% |
| 2024-01-18 | 12.89 | 13.07 | 12.29 | 12.65 | 12.47 | qfq | 8,243,406 | 103,739,198 | -1.40% |
| 2024-01-17 | 13.30 | 14.18 | 12.83 | 12.83 | 12.65 | qfq | 8,813,362 | 116,656,889 | -3.32% |
| 2024-01-16 | 13.59 | 13.60 | 13.04 | 13.27 | 13.08 | qfq | 6,837,179 | 90,658,710 | -2.78% |
| 2024-01-15 | 13.50 | 13.67 | 13.40 | 13.65 | 13.46 | qfq | 6,264,775 | 84,934,647 | -0.73% |
| 2024-01-12 | 14.25 | 14.31 | 13.67 | 13.75 | 13.56 | qfq | 9,443,080 | 131,209,250 | -3.91% |
| 2024-01-11 | 14.01 | 14.33 | 13.92 | 14.31 | 14.11 | qfq | 12,394,442 | 175,186,150 | 1.49% |
| 2024-01-10 | 15.00 | 15.00 | 14.02 | 14.10 | 13.90 | qfq | 19,728,198 | 283,421,865 | -3.36% |
| 2024-01-09 | 13.27 | 14.59 | 13.27 | 14.59 | 14.39 | qfq | 10,278,785 | 145,994,227 | 10.03% |
| 2024-01-08 | 13.18 | 13.45 | 13.00 | 13.26 | 13.07 | qfq | 7,526,498 | 100,034,575 | 0.38% |
| 2024-01-05 | 13.78 | 13.80 | 13.12 | 13.21 | 13.02 | qfq | 9,563,555 | 128,370,922 | -3.51% |
| 2024-01-04 | 14.14 | 14.16 | 13.56 | 13.69 | 13.50 | qfq | 10,328,542 | 142,262,226 | -3.18% |
| 2024-01-03 | 15.07 | 15.15 | 13.75 | 14.14 | 13.94 | qfq | 16,888,363 | 240,543,464 | -5.73% |
| 2024-01-02 | 15.44 | 15.77 | 14.95 | 15.00 | 14.79 | qfq | 15,402,705 | 235,208,722 | -2.15% |
| 2023-12-29 | 14.44 | 15.77 | 14.40 | 15.33 | 15.11 | qfq | 21,632,070 | 331,035,605 | 4.29% |
| 2023-12-28 | 14.15 | 15.15 | 14.15 | 14.70 | 14.49 | qfq | 24,513,646 | 356,652,393 | -5.59% |
| 2023-12-27 | 16.52 | 16.52 | 15.57 | 15.57 | 15.35 | qfq | 16,129,390 | 255,403,619 | -10.00% |
| 2023-12-26 | 17.10 | 18.10 | 16.84 | 17.30 | 17.06 | qfq | 31,170,581 | 541,572,959 | -2.81% |
| 2023-12-25 | 15.98 | 18.40 | 15.46 | 17.80 | 17.55 | qfq | 39,074,692 | 651,125,395 | 6.27% |
| 2023-12-22 | 17.36 | 18.31 | 15.80 | 16.75 | 16.51 | qfq | 45,699,871 | 787,859,305 | -1.47% |
| 2023-12-21 | 15.10 | 17.00 | 14.85 | 17.00 | 16.76 | qfq | 33,526,457 | 534,997,060 | 10.03% |
| 2023-12-20 | 14.81 | 16.14 | 14.62 | 15.45 | 15.23 | qfq | 32,865,311 | 508,540,064 | 4.11% |
| 2023-12-19 | 14.72 | 14.84 | 14.26 | 14.84 | 14.63 | qfq | 18,931,702 | 276,253,955 | -0.40% |
| 2023-12-18 | 14.01 | 14.96 | 13.85 | 14.90 | 14.69 | qfq | 23,900,558 | 348,492,445 | 5.90% |
| 2023-12-15 | 14.07 | 14.46 | 14.03 | 14.07 | 13.87 | qfq | 11,067,849 | 157,115,330 | -0.35% |
| 2023-12-14 | 14.11 | 14.47 | 14.01 | 14.12 | 13.92 | qfq | 10,462,500 | 148,856,367 | 0.50% |
| 2023-12-13 | 13.94 | 14.25 | 13.78 | 14.05 | 13.85 | qfq | 6,372,840 | 89,639,582 | 0.93% |
| 2023-12-12 | 13.85 | 13.95 | 13.76 | 13.92 | 13.72 | qfq | 3,522,647 | 48,796,184 | 0.51% |
| 2023-12-11 | 13.67 | 13.87 | 13.53 | 13.85 | 13.66 | qfq | 5,690,047 | 78,436,082 | 1.84% |
| 2023-12-08 | 13.90 | 14.00 | 13.58 | 13.60 | 13.41 | qfq | 6,772,501 | 92,843,797 | -2.44% |
| 2023-12-07 | 14.15 | 14.23 | 13.88 | 13.94 | 13.74 | qfq | 7,096,227 | 99,320,994 | -1.83% |
| 2023-12-06 | 14.01 | 14.47 | 13.93 | 14.20 | 14.00 | qfq | 6,962,960 | 99,249,330 | 0.64% |
| 2023-12-05 | 14.40 | 14.46 | 14.11 | 14.11 | 13.91 | qfq | 6,236,064 | 88,627,323 | -2.35% |
| 2023-12-04 | 14.32 | 14.55 | 14.25 | 14.45 | 14.25 | qfq | 8,243,019 | 119,156,825 | 1.12% |
| 2023-12-01 | 14.10 | 14.51 | 13.99 | 14.29 | 14.09 | qfq | 8,283,624 | 117,846,893 | 1.78% |
| 2023-11-30 | 14.28 | 14.33 | 13.83 | 14.04 | 13.84 | qfq | 6,772,804 | 95,161,769 | -1.06% |
| 2023-11-29 | 14.01 | 14.41 | 14.01 | 14.19 | 13.99 | qfq | 7,187,377 | 102,685,980 | 0.07% |
| 2023-11-28 | 14.09 | 14.32 | 14.02 | 14.18 | 13.98 | qfq | 7,193,999 | 102,021,949 | 0.21% |
| 2023-11-27 | 14.49 | 14.57 | 14.05 | 14.15 | 13.95 | qfq | 9,396,778 | 133,636,896 | -2.08% |
| 2023-11-24 | 14.76 | 14.85 | 14.39 | 14.45 | 14.25 | qfq | 11,346,064 | 165,388,628 | -2.56% |
| 2023-11-23 | 14.57 | 15.12 | 14.50 | 14.83 | 14.62 | qfq | 17,332,056 | 257,063,261 | 1.64% |
| 2023-11-22 | 15.39 | 15.39 | 14.54 | 14.59 | 14.39 | qfq | 23,076,269 | 345,598,992 | -7.48% |
| 2023-11-21 | 15.13 | 16.12 | 15.07 | 15.77 | 15.55 | qfq | 35,282,592 | 550,065,664 | 4.23% |
| 2023-11-20 | 14.85 | 15.31 | 14.79 | 15.13 | 14.92 | qfq | 17,066,275 | 256,443,671 | 1.41% |
| 2023-11-17 | 14.93 | 15.16 | 14.73 | 14.92 | 14.71 | qfq | 17,413,774 | 259,747,190 | -1.91% |
| 2023-11-16 | 15.00 | 15.41 | 14.73 | 15.21 | 15.00 | qfq | 24,260,701 | 365,041,693 | 0.60% |
| 2023-11-15 | 15.12 | 15.28 | 14.91 | 15.12 | 14.91 | qfq | 20,837,511 | 314,140,692 | -0.59% |
| 2023-11-14 | 14.95 | 15.28 | 14.95 | 15.21 | 15.00 | qfq | 26,788,540 | 406,146,170 | 1.06% |
| 2023-11-13 | 15.41 | 16.16 | 15.02 | 15.05 | 14.84 | qfq | 42,686,988 | 657,516,844 | -9.83% |
| 2023-11-10 | 16.69 | 16.69 | 16.69 | 16.69 | 16.46 | qfq | 3,260,700 | 54,421,083 | -9.98% |
| 2023-11-09 | 21.33 | 22.66 | 18.54 | 18.54 | 18.28 | qfq | 39,904,458 | 787,728,559 | -10.00% |
| 2023-11-08 | 18.80 | 20.60 | 18.73 | 20.60 | 20.31 | qfq | 23,480,955 | 467,824,269 | 9.98% |
| 2023-11-07 | 18.66 | 18.73 | 17.74 | 18.73 | 18.47 | qfq | 32,395,459 | 602,681,605 | 9.98% |
| 2023-11-06 | 17.03 | 17.03 | 16.33 | 17.03 | 16.79 | qfq | 9,848,973 | 166,756,158 | 10.01% |
| 2023-11-03 | 14.87 | 15.48 | 14.87 | 15.48 | 15.26 | qfq | 9,326,699 | 143,621,608 | 10.02% |
| 2023-11-02 | 13.86 | 14.98 | 13.53 | 14.07 | 13.87 | qfq | 24,915,994 | 353,457,420 | 1.74% |
| 2023-11-01 | 14.27 | 14.27 | 13.43 | 13.83 | 13.64 | qfq | 23,100,093 | 318,445,290 | -3.08% |
| 2023-10-31 | 12.80 | 14.27 | 12.75 | 14.27 | 14.07 | qfq | 9,881,706 | 138,568,198 | 10.02% |
| 2023-10-30 | 12.52 | 13.13 | 12.28 | 12.97 | 12.79 | qfq | 14,005,639 | 178,338,262 | 1.81% |
| 2023-10-27 | 13.03 | 13.30 | 12.73 | 12.74 | 12.56 | qfq | 15,535,545 | 200,598,510 | -4.64% |
| 2023-10-26 | 13.21 | 13.55 | 12.93 | 13.36 | 13.17 | qfq | 20,976,205 | 276,921,287 | -2.12% |
| 2023-10-25 | 12.71 | 14.41 | 12.56 | 13.65 | 13.46 | qfq | 29,173,356 | 396,680,221 | 4.20% |
| 2023-10-24 | 12.46 | 13.19 | 12.39 | 13.10 | 12.92 | qfq | 20,973,742 | 267,321,832 | -1.43% |
| 2023-10-23 | 13.08 | 13.79 | 12.43 | 13.29 | 13.10 | qfq | 32,704,843 | 431,012,821 | 5.39% |
| 2023-10-20 | 11.44 | 12.61 | 10.82 | 12.61 | 12.43 | qfq | 11,361,084 | 136,169,144 | 10.03% |
| 2023-10-19 | 11.86 | 11.92 | 11.33 | 11.46 | 11.30 | qfq | 11,494,759 | 133,260,527 | -5.45% |
| 2023-10-18 | 11.52 | 12.44 | 11.22 | 12.12 | 11.95 | qfq | 14,991,747 | 178,705,274 | 2.97% |
| 2023-10-17 | 11.41 | 12.20 | 11.06 | 11.77 | 11.60 | qfq | 9,651,772 | 112,267,199 | 4.16% |
| 2023-10-16 | 11.11 | 11.50 | 10.96 | 11.30 | 11.14 | qfq | 4,354,384 | 48,992,443 | 1.71% |
| 2023-10-13 | 11.33 | 11.34 | 11.07 | 11.11 | 10.95 | qfq | 1,544,360 | 17,222,415 | -1.86% |
| 2023-10-12 | 11.42 | 11.42 | 11.19 | 11.32 | 11.16 | qfq | 1,511,200 | 17,057,518 | -0.09% |
| 2023-10-11 | 11.35 | 11.41 | 11.15 | 11.33 | 11.17 | qfq | 1,730,008 | 19,533,275 | -0.09% |
| 2023-10-10 | 11.55 | 11.60 | 11.32 | 11.34 | 11.18 | qfq | 1,707,920 | 19,476,366 | -1.99% |
| 2023-10-09 | 11.59 | 11.78 | 11.50 | 11.57 | 11.41 | qfq | 2,538,712 | 29,395,661 | 0.26% |
| 2023-09-28 | 11.61 | 11.61 | 11.43 | 11.54 | 11.38 | qfq | 2,054,460 | 23,695,177 | 0.17% |
| 2023-09-27 | 11.46 | 11.62 | 11.34 | 11.52 | 11.36 | qfq | 3,038,128 | 35,073,727 | 0.61% |
| 2023-09-26 | 11.50 | 11.55 | 11.35 | 11.45 | 11.29 | qfq | 1,703,256 | 19,483,139 | -0.35% |
| 2023-09-25 | 11.51 | 11.59 | 11.37 | 11.49 | 11.33 | qfq | 1,205,764 | 13,832,543 | -0.17% |
| 2023-09-22 | 11.27 | 11.54 | 11.21 | 11.51 | 11.35 | qfq | 1,595,904 | 18,235,489 | 1.95% |
| 2023-09-21 | 11.26 | 11.54 | 11.25 | 11.29 | 11.13 | qfq | 1,970,552 | 22,383,866 | 0.00% |
| 2023-09-20 | 11.27 | 11.57 | 11.25 | 11.29 | 11.13 | qfq | 1,844,395 | 21,013,927 | -0.18% |
| 2023-09-19 | 11.58 | 11.58 | 11.23 | 11.31 | 11.15 | qfq | 1,535,080 | 17,383,855 | -1.74% |
| 2023-09-18 | 11.33 | 11.63 | 11.18 | 11.51 | 11.35 | qfq | 1,613,595 | 18,517,605 | 2.22% |
| 2023-09-15 | 11.50 | 11.50 | 11.18 | 11.26 | 11.10 | qfq | 1,744,540 | 19,637,445 | -1.31% |
| 2023-09-14 | 11.57 | 11.57 | 11.27 | 11.41 | 11.25 | qfq | 1,631,064 | 18,591,379 | -0.87% |
| 2023-09-13 | 11.67 | 11.73 | 11.41 | 11.51 | 11.35 | qfq | 1,652,700 | 19,049,009 | -1.62% |
| 2023-09-12 | 11.77 | 11.77 | 11.63 | 11.70 | 11.54 | qfq | 1,201,464 | 14,042,135 | -0.43% |
| 2023-09-11 | 11.70 | 11.89 | 11.58 | 11.75 | 11.59 | qfq | 2,801,384 | 32,973,238 | 1.12% |
| 2023-09-08 | 11.49 | 11.74 | 11.34 | 11.62 | 11.46 | qfq | 2,184,600 | 25,416,904 | 1.13% |
| 2023-09-07 | 11.63 | 11.67 | 11.47 | 11.49 | 11.33 | qfq | 1,739,338 | 20,087,670 | -1.20% |
| 2023-09-06 | 11.55 | 11.67 | 11.55 | 11.63 | 11.47 | qfq | 1,486,120 | 17,254,444 | 0.35% |
| 2023-09-05 | 11.63 | 11.70 | 11.50 | 11.59 | 11.43 | qfq | 1,648,720 | 19,129,997 | -0.43% |
| 2023-09-04 | 11.55 | 11.68 | 11.39 | 11.64 | 11.48 | qfq | 2,965,896 | 34,205,516 | 1.22% |
| 2023-09-01 | 11.56 | 11.56 | 11.41 | 11.50 | 11.34 | qfq | 2,464,920 | 28,323,274 | 0.17% |
| 2023-08-31 | 11.46 | 11.61 | 11.39 | 11.48 | 11.32 | qfq | 2,883,820 | 33,102,875 | 0.44% |
| 2023-08-30 | 11.16 | 11.57 | 10.99 | 11.43 | 11.27 | qfq | 3,805,100 | 43,297,210 | 3.53% |
| 2023-08-29 | 10.27 | 11.12 | 10.23 | 11.04 | 10.89 | qfq | 5,062,583 | 54,995,028 | 7.50% |
| 2023-08-28 | 10.60 | 10.70 | 10.23 | 10.27 | 10.13 | qfq | 2,023,500 | 21,169,221 | 0.20% |
| 2023-08-25 | 10.39 | 10.54 | 10.21 | 10.25 | 10.11 | qfq | 2,367,440 | 24,558,987 | -1.54% |
| 2023-08-24 | 10.66 | 10.76 | 10.18 | 10.41 | 10.26 | qfq | 4,557,700 | 47,617,200 | -2.71% |
| 2023-08-23 | 10.63 | 10.80 | 10.53 | 10.70 | 10.55 | qfq | 2,648,540 | 28,325,081 | 0.66% |
| 2023-08-22 | 10.64 | 10.74 | 10.42 | 10.63 | 10.48 | qfq | 1,284,500 | 13,572,564 | -0.09% |
| 2023-08-21 | 10.65 | 10.86 | 10.63 | 10.64 | 10.49 | qfq | 1,529,000 | 16,437,995 | -0.37% |
| 2023-08-18 | 10.69 | 10.86 | 10.65 | 10.68 | 10.53 | qfq | 1,852,864 | 19,954,651 | -0.37% |
| 2023-08-17 | 10.26 | 10.74 | 10.16 | 10.72 | 10.57 | qfq | 2,607,084 | 27,537,263 | 4.08% |
| 2023-08-16 | 10.41 | 10.46 | 10.29 | 10.30 | 10.16 | qfq | 1,299,940 | 13,465,668 | -1.34% |
| 2023-08-15 | 10.44 | 10.62 | 10.38 | 10.44 | 10.29 | qfq | 1,330,935 | 13,926,274 | -0.29% |
| 2023-08-14 | 10.33 | 10.47 | 10.26 | 10.47 | 10.32 | qfq | 1,113,756 | 11,519,811 | 1.16% |
| 2023-08-11 | 10.47 | 10.57 | 10.34 | 10.35 | 10.20 | qfq | 1,407,260 | 14,728,911 | -0.96% |
| 2023-08-10 | 10.35 | 10.51 | 10.35 | 10.45 | 10.30 | qfq | 1,043,200 | 10,896,502 | 0.58% |
| 2023-08-09 | 10.55 | 10.56 | 10.35 | 10.39 | 10.24 | qfq | 1,852,360 | 19,304,226 | -1.98% |
| 2023-08-08 | 10.61 | 10.72 | 10.44 | 10.60 | 10.45 | qfq | 1,531,420 | 16,135,870 | -0.38% |
| 2023-08-07 | 10.73 | 10.75 | 10.59 | 10.64 | 10.49 | qfq | 1,441,296 | 15,369,298 | -0.28% |
| 2023-08-04 | 10.59 | 10.78 | 10.59 | 10.67 | 10.52 | qfq | 1,827,480 | 19,492,167 | 1.04% |
| 2023-08-03 | 10.76 | 10.82 | 10.54 | 10.56 | 10.41 | qfq | 1,820,924 | 19,354,752 | -1.95% |
| 2023-08-02 | 10.69 | 10.84 | 10.67 | 10.77 | 10.62 | qfq | 2,398,500 | 25,821,962 | 0.00% |
| 2023-08-01 | 11.12 | 11.22 | 10.40 | 10.77 | 10.62 | qfq | 6,804,803 | 72,613,330 | -5.28% |
| 2023-07-31 | 11.33 | 11.44 | 11.22 | 11.37 | 11.21 | qfq | 2,013,300 | 22,889,171 | 0.44% |
| 2023-07-28 | 11.25 | 11.34 | 11.07 | 11.32 | 11.16 | qfq | 2,092,190 | 23,507,490 | 0.35% |
| 2023-07-27 | 11.35 | 11.49 | 11.25 | 11.28 | 11.12 | qfq | 1,417,210 | 16,117,604 | -0.35% |
| 2023-07-26 | 11.53 | 11.57 | 11.28 | 11.32 | 11.16 | qfq | 1,907,554 | 21,694,172 | -1.65% |
| 2023-07-25 | 11.40 | 11.54 | 11.32 | 11.51 | 11.35 | qfq | 2,730,104 | 31,253,507 | 1.41% |
| 2023-07-24 | 11.30 | 11.44 | 11.21 | 11.35 | 11.19 | qfq | 2,117,924 | 24,000,757 | 0.27% |
| 2023-07-21 | 11.55 | 11.55 | 11.26 | 11.32 | 11.16 | qfq | 2,580,130 | 29,357,816 | -1.99% |
| 2023-07-20 | 11.68 | 11.81 | 11.48 | 11.55 | 11.39 | qfq | 2,625,016 | 30,496,593 | -1.03% |
| 2023-07-19 | 11.94 | 11.95 | 11.61 | 11.67 | 11.51 | qfq | 3,013,776 | 35,278,677 | -2.26% |
| 2023-07-18 | 11.76 | 11.98 | 11.57 | 11.94 | 11.77 | qfq | 3,221,700 | 38,112,040 | 1.62% |