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
航宇微300053.SZ
最近收盘价12.172026-07-17
最近交易日2026-07-17
成交量（股）23,637,541
成交额（元）299,093,910
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 | 13.33 | 13.40 | 12.13 | 12.17 | 12.17 | qfq | 23,637,541 | 299,093,910 | -9.04% |
| 2026-07-16 | 13.69 | 13.90 | 13.35 | 13.38 | 13.38 | qfq | 15,905,584 | 215,796,891 | -3.18% |
| 2026-07-15 | 14.11 | 14.47 | 13.81 | 13.82 | 13.82 | qfq | 19,273,357 | 271,236,955 | -3.49% |
| 2026-07-14 | 15.07 | 15.30 | 13.61 | 14.32 | 14.32 | qfq | 32,168,186 | 457,369,057 | -5.67% |
| 2026-07-13 | 16.86 | 16.86 | 15.18 | 15.18 | 15.18 | qfq | 41,855,807 | 657,594,739 | -10.07% |
| 2026-07-10 | 15.78 | 17.85 | 15.60 | 16.88 | 16.88 | qfq | 57,744,870 | 978,366,692 | 6.03% |
| 2026-07-09 | 15.15 | 15.95 | 14.90 | 15.92 | 15.92 | qfq | 21,814,886 | 334,789,454 | 5.99% |
| 2026-07-08 | 15.25 | 15.59 | 14.99 | 15.02 | 15.02 | qfq | 15,625,073 | 237,719,405 | -1.89% |
| 2026-07-07 | 15.88 | 16.11 | 15.23 | 15.31 | 15.31 | qfq | 18,186,945 | 283,033,219 | -4.31% |
| 2026-07-06 | 16.88 | 16.96 | 15.78 | 16.00 | 16.00 | qfq | 26,647,928 | 432,583,532 | -3.32% |
| 2026-07-03 | 16.05 | 16.80 | 15.87 | 16.55 | 16.55 | qfq | 32,622,319 | 535,738,269 | 4.42% |
| 2026-07-02 | 16.47 | 16.80 | 15.82 | 15.85 | 15.85 | qfq | 28,980,463 | 472,807,737 | -5.65% |
| 2026-07-01 | 16.67 | 17.25 | 16.28 | 16.80 | 16.80 | qfq | 39,664,538 | 670,352,784 | 2.13% |
| 2026-06-30 | 14.95 | 16.47 | 14.88 | 16.45 | 16.45 | qfq | 43,826,955 | 697,828,136 | 10.48% |
| 2026-06-29 | 14.93 | 15.09 | 14.46 | 14.89 | 14.89 | qfq | 23,661,471 | 348,128,559 | -0.93% |
| 2026-06-26 | 15.05 | 15.54 | 14.58 | 15.03 | 15.03 | qfq | 29,380,994 | 442,560,348 | -1.83% |
| 2026-06-25 | 15.75 | 15.97 | 15.21 | 15.31 | 15.31 | qfq | 24,799,394 | 382,691,540 | -3.53% |
| 2026-06-24 | 15.55 | 15.97 | 15.03 | 15.87 | 15.87 | qfq | 24,803,261 | 386,819,838 | 1.15% |
| 2026-06-23 | 15.85 | 16.09 | 15.56 | 15.69 | 15.69 | qfq | 21,640,928 | 341,352,800 | -2.67% |
| 2026-06-22 | 16.50 | 16.76 | 15.51 | 16.12 | 16.12 | qfq | 30,759,309 | 493,537,515 | -1.83% |
| 2026-06-18 | 16.36 | 16.65 | 16.00 | 16.42 | 16.42 | qfq | 28,231,753 | 461,822,414 | -1.38% |
| 2026-06-17 | 16.05 | 17.07 | 15.83 | 16.65 | 16.65 | qfq | 34,326,511 | 569,719,458 | 2.84% |
| 2026-06-16 | 16.80 | 16.91 | 16.15 | 16.19 | 16.19 | qfq | 31,624,409 | 517,129,002 | -2.88% |
| 2026-06-15 | 16.70 | 16.83 | 16.40 | 16.67 | 16.67 | qfq | 27,546,923 | 457,429,490 | -1.01% |
| 2026-06-12 | 17.10 | 17.38 | 16.77 | 16.84 | 16.84 | qfq | 30,479,994 | 518,908,521 | 0.60% |
| 2026-06-11 | 15.64 | 17.10 | 15.48 | 16.74 | 16.74 | qfq | 31,952,439 | 518,615,619 | 4.82% |
| 2026-06-10 | 16.60 | 17.05 | 15.74 | 15.97 | 15.97 | qfq | 26,191,953 | 426,225,654 | -5.67% |
| 2026-06-09 | 16.75 | 16.96 | 16.33 | 16.93 | 16.93 | qfq | 28,075,059 | 468,276,204 | -0.18% |
| 2026-06-08 | 16.17 | 17.60 | 16.06 | 16.96 | 16.96 | qfq | 40,714,238 | 694,131,577 | 2.91% |
| 2026-06-05 | 15.99 | 16.78 | 15.58 | 16.48 | 16.48 | qfq | 38,316,530 | 623,323,598 | 4.44% |
| 2026-06-04 | 15.61 | 15.85 | 15.43 | 15.78 | 15.78 | qfq | 18,358,588 | 287,659,673 | -0.69% |
| 2026-06-03 | 15.60 | 16.35 | 15.52 | 15.89 | 15.89 | qfq | 29,379,199 | 467,968,991 | 1.15% |
| 2026-06-02 | 15.57 | 15.98 | 14.81 | 15.71 | 15.71 | qfq | 29,958,446 | 460,175,670 | 0.71% |
| 2026-06-01 | 16.69 | 16.69 | 15.51 | 15.60 | 15.60 | qfq | 35,986,925 | 575,644,924 | -6.47% |
| 2026-05-29 | 17.21 | 17.96 | 16.50 | 16.68 | 16.68 | qfq | 34,738,824 | 599,352,838 | -0.95% |
| 2026-05-28 | 16.78 | 16.96 | 16.33 | 16.84 | 16.84 | qfq | 22,542,912 | 376,232,204 | 0.30% |
| 2026-05-27 | 17.22 | 17.60 | 16.67 | 16.79 | 16.79 | qfq | 24,726,547 | 424,752,243 | -2.16% |
| 2026-05-26 | 18.20 | 18.20 | 16.88 | 17.16 | 17.16 | qfq | 34,488,625 | 594,361,486 | -6.08% |
| 2026-05-25 | 17.99 | 18.61 | 17.99 | 18.27 | 18.27 | qfq | 31,658,744 | 578,509,132 | 2.93% |
| 2026-05-22 | 17.51 | 17.77 | 17.17 | 17.75 | 17.75 | qfq | 25,670,372 | 448,858,428 | 1.60% |
| 2026-05-21 | 18.84 | 19.01 | 17.35 | 17.47 | 17.47 | qfq | 37,561,200 | 685,988,682 | -6.23% |
| 2026-05-20 | 18.90 | 19.08 | 18.55 | 18.63 | 18.63 | qfq | 27,950,339 | 523,030,706 | -2.61% |
| 2026-05-19 | 19.20 | 19.54 | 18.80 | 19.13 | 19.13 | qfq | 29,336,046 | 559,373,844 | -1.39% |
| 2026-05-18 | 18.92 | 19.88 | 18.91 | 19.40 | 19.40 | qfq | 34,245,374 | 666,646,164 | 2.05% |
| 2026-05-15 | 19.72 | 19.97 | 18.80 | 19.01 | 19.01 | qfq | 36,286,128 | 697,613,805 | -2.61% |
| 2026-05-14 | 20.56 | 20.70 | 19.51 | 19.52 | 19.52 | qfq | 45,985,262 | 915,562,723 | -4.55% |
| 2026-05-13 | 19.53 | 20.85 | 19.41 | 20.45 | 20.45 | qfq | 60,323,860 | 1,226,602,403 | 4.02% |
| 2026-05-12 | 20.10 | 20.13 | 19.45 | 19.66 | 19.66 | qfq | 42,365,215 | 837,207,029 | -2.33% |
| 2026-05-11 | 20.38 | 20.50 | 19.90 | 20.13 | 20.13 | qfq | 63,409,180 | 1,279,144,824 | 0.75% |
| 2026-05-08 | 19.18 | 20.06 | 19.07 | 19.98 | 19.98 | qfq | 59,297,995 | 1,167,144,516 | 2.57% |
| 2026-05-07 | 19.50 | 19.63 | 19.11 | 19.48 | 19.48 | qfq | 52,855,471 | 1,021,648,277 | 0.00% |
| 2026-05-06 | 18.21 | 20.57 | 18.21 | 19.48 | 19.48 | qfq | 79,288,447 | 1,562,360,438 | 8.83% |
| 2026-04-30 | 16.83 | 18.12 | 16.70 | 17.90 | 17.90 | qfq | 45,052,758 | 791,913,731 | 6.74% |
| 2026-04-29 | 16.50 | 16.96 | 16.45 | 16.77 | 16.77 | qfq | 20,663,798 | 347,562,724 | 0.66% |
| 2026-04-28 | 17.00 | 17.17 | 16.42 | 16.66 | 16.66 | qfq | 46,880,554 | 784,399,404 | -6.98% |
| 2026-04-27 | 18.00 | 18.16 | 17.75 | 17.91 | 17.91 | qfq | 22,960,014 | 412,851,647 | -0.44% |
| 2026-04-24 | 18.35 | 18.58 | 17.92 | 17.99 | 17.99 | qfq | 23,686,293 | 428,927,276 | -2.49% |
| 2026-04-23 | 18.88 | 19.10 | 18.35 | 18.45 | 18.45 | qfq | 30,046,244 | 561,052,186 | -2.48% |
| 2026-04-22 | 18.68 | 19.00 | 18.56 | 18.92 | 18.92 | qfq | 29,047,427 | 546,777,452 | 0.11% |
| 2026-04-21 | 18.90 | 19.28 | 18.74 | 18.90 | 18.90 | qfq | 37,240,370 | 704,086,759 | -0.58% |
| 2026-04-20 | 18.45 | 19.02 | 18.37 | 19.01 | 19.01 | qfq | 44,878,877 | 841,988,766 | 3.43% |
| 2026-04-17 | 18.00 | 18.48 | 17.91 | 18.38 | 18.38 | qfq | 28,209,972 | 516,070,234 | 1.38% |
| 2026-04-16 | 18.16 | 18.28 | 17.89 | 18.13 | 18.13 | qfq | 30,139,103 | 545,022,662 | -0.33% |
| 2026-04-15 | 18.33 | 18.76 | 18.11 | 18.19 | 18.19 | qfq | 39,625,870 | 732,007,611 | -0.55% |
| 2026-04-14 | 17.93 | 18.29 | 17.82 | 18.29 | 18.29 | qfq | 35,340,247 | 639,268,169 | 2.87% |
| 2026-04-13 | 17.40 | 18.03 | 17.34 | 17.78 | 17.78 | qfq | 26,171,702 | 466,103,133 | 1.02% |
| 2026-04-10 | 17.86 | 18.14 | 17.60 | 17.60 | 17.60 | qfq | 36,229,496 | 645,956,048 | -0.85% |
| 2026-04-09 | 17.48 | 18.28 | 17.38 | 17.75 | 17.75 | qfq | 48,151,055 | 863,456,086 | 0.57% |
| 2026-04-08 | 16.91 | 17.67 | 16.90 | 17.65 | 17.65 | qfq | 43,750,884 | 756,933,294 | 7.36% |
| 2026-04-07 | 16.50 | 17.09 | 16.33 | 16.44 | 16.44 | qfq | 27,557,154 | 458,240,797 | 2.24% |
| 2026-04-03 | 16.64 | 16.78 | 16.00 | 16.08 | 16.08 | qfq | 19,464,565 | 316,342,711 | -1.89% |
| 2026-04-02 | 16.84 | 17.07 | 16.27 | 16.39 | 16.39 | qfq | 21,928,298 | 363,501,059 | -3.36% |
| 2026-04-01 | 17.32 | 17.40 | 16.72 | 16.96 | 16.96 | qfq | 27,244,304 | 462,263,205 | 0.41% |
| 2026-03-31 | 17.15 | 17.74 | 16.89 | 16.89 | 16.89 | qfq | 36,723,660 | 636,344,995 | -0.35% |
| 2026-03-30 | 16.30 | 17.02 | 16.16 | 16.95 | 16.95 | qfq | 25,888,832 | 432,237,385 | 1.80% |
| 2026-03-27 | 16.24 | 16.73 | 16.06 | 16.65 | 16.65 | qfq | 22,951,568 | 376,726,668 | 0.54% |
| 2026-03-26 | 17.33 | 17.44 | 16.41 | 16.56 | 16.56 | qfq | 30,227,358 | 507,114,721 | -3.55% |
| 2026-03-25 | 17.20 | 17.47 | 16.92 | 17.17 | 17.17 | qfq | 30,510,764 | 525,461,837 | 0.18% |
| 2026-03-24 | 17.50 | 17.55 | 16.34 | 17.14 | 17.14 | qfq | 33,721,034 | 568,722,921 | 0.65% |
| 2026-03-23 | 17.11 | 18.16 | 16.84 | 17.03 | 17.03 | qfq | 35,297,948 | 616,672,458 | -4.49% |
| 2026-03-20 | 18.89 | 18.99 | 17.80 | 17.83 | 17.83 | qfq | 45,492,803 | 836,212,072 | -6.01% |
| 2026-03-19 | 18.30 | 19.56 | 18.08 | 18.97 | 18.97 | qfq | 72,595,081 | 1,385,924,619 | 3.49% |
| 2026-03-18 | 17.96 | 18.36 | 17.58 | 18.33 | 18.33 | qfq | 33,218,949 | 598,860,934 | 4.15% |
| 2026-03-17 | 18.09 | 18.85 | 17.60 | 17.60 | 17.60 | qfq | 29,109,996 | 530,247,966 | -1.84% |
| 2026-03-16 | 17.51 | 17.93 | 17.39 | 17.93 | 17.93 | qfq | 19,759,773 | 349,357,841 | 2.34% |
| 2026-03-13 | 17.81 | 18.02 | 17.47 | 17.52 | 17.52 | qfq | 20,454,146 | 362,275,257 | -2.29% |
| 2026-03-12 | 18.39 | 18.45 | 17.83 | 17.93 | 17.93 | qfq | 24,763,001 | 447,055,017 | -2.82% |
| 2026-03-11 | 19.00 | 19.03 | 18.44 | 18.45 | 18.45 | qfq | 24,921,469 | 464,626,319 | -2.38% |
| 2026-03-10 | 18.77 | 19.15 | 18.67 | 18.90 | 18.90 | qfq | 25,800,616 | 487,731,336 | 2.61% |
| 2026-03-09 | 18.12 | 18.50 | 17.63 | 18.42 | 18.42 | qfq | 33,104,704 | 593,938,772 | -0.86% |
| 2026-03-06 | 18.75 | 19.01 | 18.45 | 18.58 | 18.58 | qfq | 26,269,119 | 491,338,545 | -0.96% |
| 2026-03-05 | 19.09 | 19.18 | 18.33 | 18.76 | 18.76 | qfq | 27,399,355 | 515,294,490 | 0.59% |
| 2026-03-04 | 18.28 | 19.02 | 18.12 | 18.65 | 18.65 | qfq | 25,417,131 | 474,699,512 | 0.54% |
| 2026-03-03 | 20.80 | 20.83 | 18.51 | 18.55 | 18.55 | qfq | 57,305,045 | 1,120,176,216 | -11.58% |
| 2026-03-02 | 20.30 | 21.19 | 20.20 | 20.98 | 20.98 | qfq | 59,652,758 | 1,241,433,548 | 3.86% |
| 2026-02-27 | 19.95 | 20.47 | 19.80 | 20.20 | 20.20 | qfq | 34,320,148 | 692,282,959 | 0.70% |
| 2026-02-26 | 20.29 | 20.40 | 19.97 | 20.06 | 20.06 | qfq | 35,671,675 | 719,001,692 | -2.29% |
| 2026-02-25 | 20.12 | 20.65 | 19.72 | 20.53 | 20.53 | qfq | 37,721,539 | 765,578,914 | 3.01% |
| 2026-02-24 | 20.48 | 20.69 | 19.85 | 19.93 | 19.93 | qfq | 37,852,274 | 766,986,472 | -1.34% |
| 2026-02-13 | 20.45 | 20.98 | 20.20 | 20.20 | 20.20 | qfq | 33,932,107 | 699,596,202 | -0.83% |
| 2026-02-12 | 20.38 | 20.73 | 20.26 | 20.37 | 20.37 | qfq | 32,092,031 | 657,858,087 | 0.30% |
| 2026-02-11 | 20.68 | 21.16 | 20.26 | 20.31 | 20.31 | qfq | 42,566,233 | 880,385,405 | -2.54% |
| 2026-02-10 | 21.66 | 21.90 | 20.78 | 20.84 | 20.84 | qfq | 52,661,420 | 1,111,079,051 | -4.71% |
| 2026-02-09 | 21.53 | 22.22 | 21.30 | 21.87 | 21.87 | qfq | 51,958,788 | 1,138,032,554 | 4.14% |
| 2026-02-06 | 21.08 | 21.83 | 20.85 | 21.00 | 21.00 | qfq | 49,693,642 | 1,055,378,287 | -2.19% |
| 2026-02-05 | 21.65 | 22.33 | 21.21 | 21.47 | 21.47 | qfq | 52,027,757 | 1,125,114,038 | -4.11% |
| 2026-02-04 | 23.16 | 23.49 | 22.05 | 22.39 | 22.39 | qfq | 78,920,528 | 1,786,477,102 | -4.89% |
| 2026-02-03 | 22.79 | 23.77 | 22.05 | 23.54 | 23.54 | qfq | 94,786,546 | 2,189,225,963 | 5.61% |
| 2026-02-02 | 22.80 | 23.94 | 22.01 | 22.29 | 22.29 | qfq | 78,931,029 | 1,806,977,358 | -2.88% |
| 2026-01-30 | 24.40 | 24.89 | 22.71 | 22.95 | 22.95 | qfq | 114,808,194 | 2,688,838,452 | -8.60% |
| 2026-01-29 | 23.34 | 25.50 | 22.82 | 25.11 | 25.11 | qfq | 147,077,620 | 3,599,126,010 | 6.40% |
| 2026-01-28 | 23.67 | 25.86 | 23.50 | 23.60 | 23.60 | qfq | 133,500,030 | 3,251,505,986 | -1.91% |
| 2026-01-27 | 21.78 | 24.78 | 21.77 | 24.06 | 24.06 | qfq | 150,522,876 | 3,522,964,529 | 8.72% |
| 2026-01-26 | 23.03 | 24.19 | 21.89 | 22.13 | 22.13 | qfq | 130,062,605 | 2,983,916,718 | -3.61% |
| 2026-01-23 | 20.69 | 24.01 | 20.41 | 22.96 | 22.96 | qfq | 164,481,595 | 3,686,196,099 | 13.10% |
| 2026-01-22 | 19.73 | 20.79 | 19.73 | 20.30 | 20.30 | qfq | 80,256,978 | 1,633,979,963 | 3.94% |
| 2026-01-21 | 19.39 | 20.38 | 19.11 | 19.53 | 19.53 | qfq | 71,938,281 | 1,407,593,055 | 0.00% |
| 2026-01-20 | 21.76 | 21.99 | 19.10 | 19.53 | 19.53 | qfq | 105,426,527 | 2,131,664,098 | -10.25% |
| 2026-01-19 | 20.90 | 22.20 | 20.90 | 21.76 | 21.76 | qfq | 103,290,216 | 2,253,354,392 | 6.35% |
| 2026-01-16 | 20.78 | 20.96 | 20.18 | 20.46 | 20.46 | qfq | 66,641,367 | 1,373,029,589 | 0.39% |
| 2026-01-15 | 21.56 | 21.80 | 20.03 | 20.38 | 20.38 | qfq | 95,835,434 | 1,973,373,806 | -8.07% |
| 2026-01-14 | 21.66 | 24.34 | 21.10 | 22.17 | 22.17 | qfq | 143,469,813 | 3,217,365,647 | 1.65% |
| 2026-01-13 | 24.94 | 24.94 | 21.60 | 21.81 | 21.81 | qfq | 151,770,463 | 3,423,229,246 | -9.69% |
| 2026-01-12 | 22.61 | 24.79 | 22.30 | 24.15 | 24.15 | qfq | 157,574,948 | 3,715,640,132 | 11.19% |
| 2026-01-09 | 20.68 | 23.50 | 20.36 | 21.72 | 21.72 | qfq | 186,925,011 | 4,017,645,175 | 8.87% |
| 2026-01-08 | 18.26 | 20.11 | 18.10 | 19.95 | 19.95 | qfq | 153,578,515 | 2,957,771,122 | 7.90% |
| 2026-01-07 | 18.88 | 19.38 | 18.06 | 18.49 | 18.49 | qfq | 103,606,436 | 1,919,722,280 | -2.01% |
| 2026-01-06 | 18.49 | 19.00 | 18.25 | 18.87 | 18.87 | qfq | 88,705,646 | 1,658,970,522 | 0.59% |
| 2026-01-05 | 19.50 | 19.50 | 18.32 | 18.76 | 18.76 | qfq | 101,261,376 | 1,895,855,675 | -1.37% |
| 2025-12-31 | 18.40 | 20.27 | 18.33 | 19.02 | 19.02 | qfq | 110,409,059 | 2,097,631,102 | 3.76% |
| 2025-12-30 | 18.25 | 19.06 | 17.96 | 18.33 | 18.33 | qfq | 94,358,539 | 1,741,477,020 | -1.45% |
| 2025-12-29 | 17.90 | 18.65 | 17.75 | 18.60 | 18.60 | qfq | 93,480,369 | 1,713,248,501 | 2.14% |
| 2025-12-26 | 17.87 | 18.52 | 17.83 | 18.21 | 18.21 | qfq | 93,899,979 | 1,704,548,431 | 2.02% |
| 2025-12-25 | 16.80 | 18.00 | 16.73 | 17.85 | 17.85 | qfq | 93,129,400 | 1,632,140,763 | 4.88% |
| 2025-12-24 | 15.90 | 17.13 | 15.50 | 17.02 | 17.02 | qfq | 108,494,969 | 1,764,536,961 | 2.04% |
| 2025-12-23 | 17.47 | 18.09 | 16.48 | 16.68 | 16.68 | qfq | 94,096,933 | 1,611,422,924 | -5.12% |
| 2025-12-22 | 18.28 | 18.29 | 17.48 | 17.58 | 17.58 | qfq | 75,564,331 | 1,340,634,165 | -2.82% |
| 2025-12-19 | 17.54 | 18.74 | 17.54 | 18.09 | 18.09 | qfq | 104,513,264 | 1,894,683,624 | 2.49% |
| 2025-12-18 | 16.60 | 18.13 | 16.42 | 17.65 | 17.65 | qfq | 107,574,898 | 1,889,489,949 | 5.06% |
| 2025-12-17 | 17.29 | 17.77 | 16.44 | 16.80 | 16.80 | qfq | 78,825,476 | 1,325,089,976 | -3.61% |
| 2025-12-16 | 17.69 | 18.18 | 16.83 | 17.43 | 17.43 | qfq | 107,076,794 | 1,858,388,143 | -4.13% |
| 2025-12-15 | 17.67 | 18.73 | 17.23 | 18.18 | 18.18 | qfq | 124,345,487 | 2,263,968,397 | 1.28% |
| 2025-12-12 | 18.11 | 19.50 | 17.66 | 17.95 | 17.95 | qfq | 138,546,333 | 2,549,630,008 | 0.79% |
| 2025-12-11 | 18.15 | 18.95 | 17.77 | 17.81 | 17.81 | qfq | 139,098,221 | 2,546,264,377 | -0.56% |
| 2025-12-10 | 16.54 | 18.86 | 16.54 | 17.91 | 17.91 | qfq | 143,368,777 | 2,552,905,027 | 5.98% |
| 2025-12-09 | 16.80 | 17.38 | 16.65 | 16.90 | 16.90 | qfq | 105,663,608 | 1,793,988,179 | -0.59% |
| 2025-12-08 | 17.68 | 18.50 | 16.97 | 17.00 | 17.00 | qfq | 175,190,735 | 3,105,725,001 | -2.63% |
| 2025-12-05 | 16.58 | 17.61 | 16.25 | 17.46 | 17.46 | qfq | 145,751,594 | 2,498,969,881 | 6.01% |
| 2025-12-04 | 15.86 | 16.98 | 15.68 | 16.47 | 16.47 | qfq | 127,234,374 | 2,077,052,516 | 2.30% |
| 2025-12-03 | 16.70 | 16.80 | 15.70 | 16.10 | 16.10 | qfq | 114,162,868 | 1,842,596,468 | -4.68% |
| 2025-12-02 | 16.83 | 17.33 | 16.58 | 16.89 | 16.89 | qfq | 139,716,698 | 2,359,334,213 | -3.10% |
| 2025-12-01 | 15.50 | 18.23 | 15.19 | 17.43 | 17.43 | qfq | 197,760,525 | 3,420,730,950 | 14.75% |
| 2025-11-28 | 14.81 | 15.35 | 14.71 | 15.19 | 15.19 | qfq | 73,759,594 | 1,111,391,026 | 3.19% |
| 2025-11-27 | 14.38 | 14.80 | 14.25 | 14.72 | 14.72 | qfq | 42,923,674 | 627,375,532 | 1.73% |
| 2025-11-26 | 14.72 | 14.87 | 14.40 | 14.47 | 14.47 | qfq | 37,842,616 | 551,461,751 | -1.43% |
| 2025-11-25 | 14.29 | 14.87 | 14.19 | 14.68 | 14.68 | qfq | 51,148,491 | 747,981,252 | 2.80% |
| 2025-11-24 | 13.60 | 14.38 | 13.60 | 14.28 | 14.28 | qfq | 41,309,763 | 580,749,382 | 5.54% |
| 2025-11-21 | 14.00 | 14.26 | 13.51 | 13.53 | 13.53 | qfq | 33,750,206 | 464,452,325 | -4.85% |
| 2025-11-20 | 14.02 | 14.41 | 13.86 | 14.22 | 14.22 | qfq | 36,305,850 | 514,829,382 | 2.01% |
| 2025-11-19 | 13.92 | 14.20 | 13.73 | 13.94 | 13.94 | qfq | 23,569,738 | 328,640,616 | -0.43% |
| 2025-11-18 | 14.22 | 14.23 | 13.86 | 14.00 | 14.00 | qfq | 24,035,579 | 336,470,515 | -2.03% |
| 2025-11-17 | 14.05 | 14.51 | 14.05 | 14.29 | 14.29 | qfq | 25,178,806 | 358,909,878 | 0.63% |
| 2025-11-14 | 14.45 | 14.58 | 14.20 | 14.20 | 14.20 | qfq | 31,354,793 | 449,820,667 | -3.01% |
| 2025-11-13 | 14.23 | 14.95 | 14.16 | 14.64 | 14.64 | qfq | 58,305,597 | 856,879,668 | 1.88% |
| 2025-11-12 | 14.12 | 14.47 | 13.81 | 14.37 | 14.37 | qfq | 35,350,590 | 498,684,029 | 0.42% |
| 2025-11-11 | 14.49 | 14.49 | 14.16 | 14.31 | 14.31 | qfq | 30,128,971 | 431,630,198 | -0.21% |
| 2025-11-10 | 14.64 | 14.85 | 14.28 | 14.34 | 14.34 | qfq | 42,462,065 | 613,530,755 | -1.24% |
| 2025-11-07 | 14.00 | 14.68 | 13.87 | 14.52 | 14.52 | qfq | 68,814,255 | 981,539,735 | 1.89% |
| 2025-11-06 | 13.62 | 14.85 | 13.62 | 14.25 | 14.25 | qfq | 81,885,343 | 1,170,355,126 | 6.66% |
| 2025-11-05 | 13.31 | 13.45 | 13.24 | 13.36 | 13.36 | qfq | 12,223,412 | 163,272,255 | -0.82% |
| 2025-11-04 | 13.52 | 13.62 | 13.34 | 13.47 | 13.47 | qfq | 13,569,887 | 182,549,779 | -0.96% |
| 2025-11-03 | 13.32 | 13.64 | 13.20 | 13.60 | 13.60 | qfq | 19,602,362 | 263,969,426 | 1.64% |
| 2025-10-31 | 13.49 | 13.54 | 13.25 | 13.38 | 13.38 | qfq | 16,137,450 | 215,644,477 | -0.89% |
| 2025-10-30 | 13.34 | 13.66 | 13.15 | 13.50 | 13.50 | qfq | 25,637,782 | 344,430,027 | 1.20% |
| 2025-10-29 | 13.26 | 13.50 | 13.25 | 13.34 | 13.34 | qfq | 13,865,129 | 185,178,289 | -0.37% |
| 2025-10-28 | 13.30 | 13.53 | 13.19 | 13.39 | 13.39 | qfq | 17,224,442 | 230,737,691 | -0.22% |
| 2025-10-27 | 13.25 | 13.48 | 13.07 | 13.42 | 13.42 | qfq | 26,716,569 | 354,771,629 | 1.36% |
| 2025-10-24 | 13.00 | 13.53 | 13.00 | 13.24 | 13.24 | qfq | 34,232,680 | 455,240,331 | 4.75% |
| 2025-10-23 | 12.61 | 12.64 | 12.36 | 12.64 | 12.64 | qfq | 9,650,683 | 120,166,059 | 0.16% |
| 2025-10-22 | 12.75 | 12.81 | 12.60 | 12.62 | 12.62 | qfq | 11,147,613 | 141,259,281 | -1.56% |
| 2025-10-21 | 12.74 | 12.93 | 12.73 | 12.82 | 12.82 | qfq | 9,579,654 | 122,870,232 | 0.71% |
| 2025-10-20 | 12.55 | 12.82 | 12.55 | 12.73 | 12.73 | qfq | 13,053,663 | 165,866,487 | 2.58% |
| 2025-10-17 | 12.91 | 13.04 | 12.40 | 12.41 | 12.41 | qfq | 15,301,974 | 193,829,002 | -4.02% |
| 2025-10-16 | 13.17 | 13.22 | 12.92 | 12.93 | 12.93 | qfq | 13,695,210 | 178,730,419 | -2.42% |
| 2025-10-15 | 13.25 | 13.34 | 13.02 | 13.25 | 13.25 | qfq | 14,839,403 | 195,389,282 | 0.23% |
| 2025-10-14 | 13.71 | 13.82 | 13.14 | 13.22 | 13.22 | qfq | 19,876,203 | 267,773,556 | -3.01% |
| 2025-10-13 | 13.00 | 13.77 | 12.85 | 13.63 | 13.63 | qfq | 19,995,207 | 267,961,336 | 1.19% |
| 2025-10-10 | 13.90 | 13.91 | 13.43 | 13.47 | 13.47 | qfq | 22,410,856 | 305,053,207 | -3.85% |
| 2025-10-09 | 13.99 | 14.17 | 13.92 | 14.01 | 14.01 | qfq | 27,756,104 | 390,359,262 | 1.01% |
| 2025-09-30 | 13.57 | 13.95 | 13.55 | 13.87 | 13.87 | qfq | 24,002,262 | 332,144,759 | 2.97% |
| 2025-09-29 | 13.41 | 13.53 | 13.18 | 13.47 | 13.47 | qfq | 13,490,722 | 180,217,889 | 0.67% |
| 2025-09-26 | 13.73 | 13.82 | 13.38 | 13.38 | 13.38 | qfq | 18,773,739 | 255,450,041 | -3.32% |
| 2025-09-25 | 13.99 | 14.04 | 13.80 | 13.84 | 13.84 | qfq | 23,823,976 | 331,485,111 | -1.98% |
| 2025-09-24 | 13.49 | 14.15 | 13.48 | 14.12 | 14.12 | qfq | 36,590,482 | 508,476,140 | 2.10% |
| 2025-09-23 | 13.91 | 14.20 | 13.58 | 13.83 | 13.83 | qfq | 39,984,168 | 555,040,709 | 1.84% |
| 2025-09-22 | 13.16 | 13.64 | 13.13 | 13.58 | 13.58 | qfq | 19,700,444 | 263,546,996 | 2.88% |
| 2025-09-19 | 13.42 | 13.64 | 13.18 | 13.20 | 13.20 | qfq | 20,144,550 | 269,703,734 | -1.93% |
| 2025-09-18 | 13.80 | 14.04 | 13.38 | 13.46 | 13.46 | qfq | 31,414,862 | 432,634,010 | -2.46% |
| 2025-09-17 | 13.81 | 13.93 | 13.66 | 13.80 | 13.80 | qfq | 19,639,689 | 270,846,087 | -0.43% |
| 2025-09-16 | 13.69 | 13.88 | 13.59 | 13.86 | 13.86 | qfq | 18,478,739 | 254,008,332 | 0.43% |
| 2025-09-15 | 14.25 | 14.35 | 13.79 | 13.80 | 13.80 | qfq | 20,061,282 | 279,564,862 | -1.43% |
| 2025-09-12 | 13.95 | 14.21 | 13.93 | 14.00 | 14.00 | qfq | 25,344,349 | 357,085,856 | -0.21% |
| 2025-09-11 | 13.68 | 14.06 | 13.56 | 14.03 | 14.03 | qfq | 22,464,134 | 312,674,753 | 1.89% |
| 2025-09-10 | 13.69 | 14.03 | 13.69 | 13.77 | 13.77 | qfq | 16,034,078 | 222,107,949 | 0.22% |
| 2025-09-09 | 14.04 | 14.08 | 13.72 | 13.74 | 13.74 | qfq | 20,728,631 | 287,148,315 | -3.10% |
| 2025-09-08 | 13.97 | 14.25 | 13.83 | 14.18 | 14.18 | qfq | 33,327,893 | 468,006,185 | 4.65% |
| 2025-09-05 | 13.35 | 13.55 | 13.21 | 13.55 | 13.55 | qfq | 17,898,825 | 240,077,804 | 1.65% |
| 2025-09-04 | 13.62 | 13.76 | 13.12 | 13.33 | 13.33 | qfq | 24,070,726 | 323,862,096 | -2.13% |
| 2025-09-03 | 14.08 | 14.16 | 13.53 | 13.62 | 13.62 | qfq | 25,770,574 | 355,928,524 | -2.92% |
| 2025-09-02 | 14.76 | 14.77 | 13.90 | 14.03 | 14.03 | qfq | 41,291,852 | 587,823,606 | -5.71% |
| 2025-09-01 | 14.94 | 15.13 | 14.67 | 14.88 | 14.88 | qfq | 36,607,580 | 543,766,393 | 0.20% |
| 2025-08-29 | 15.08 | 15.42 | 14.80 | 14.85 | 14.85 | qfq | 51,580,528 | 774,510,648 | -3.00% |
| 2025-08-28 | 14.88 | 15.79 | 14.78 | 15.31 | 15.31 | qfq | 83,488,104 | 1,275,518,500 | 5.15% |
| 2025-08-27 | 14.86 | 15.45 | 14.55 | 14.56 | 14.56 | qfq | 62,418,738 | 932,855,586 | -3.26% |
| 2025-08-26 | 15.36 | 15.37 | 14.98 | 15.05 | 15.05 | qfq | 54,282,070 | 821,639,789 | -2.84% |
| 2025-08-25 | 15.07 | 15.58 | 14.69 | 15.49 | 15.49 | qfq | 91,082,947 | 1,380,665,998 | 3.82% |
| 2025-08-22 | 14.44 | 15.05 | 14.42 | 14.92 | 14.92 | qfq | 58,834,501 | 872,728,672 | 3.25% |
| 2025-08-21 | 14.60 | 14.86 | 14.40 | 14.45 | 14.45 | qfq | 54,875,342 | 800,399,117 | -3.09% |
| 2025-08-20 | 14.71 | 15.30 | 14.52 | 14.91 | 14.91 | qfq | 94,529,790 | 1,409,078,015 | 5.22% |
| 2025-08-19 | 14.25 | 14.34 | 14.10 | 14.17 | 14.17 | qfq | 25,017,091 | 355,355,095 | -0.91% |
| 2025-08-18 | 14.01 | 14.36 | 14.01 | 14.30 | 14.30 | qfq | 37,627,976 | 536,135,330 | 2.07% |
| 2025-08-15 | 13.73 | 14.01 | 13.72 | 14.01 | 14.01 | qfq | 25,982,787 | 361,334,578 | 1.52% |
| 2025-08-14 | 14.16 | 14.25 | 13.79 | 13.80 | 13.80 | qfq | 35,820,310 | 501,725,531 | -2.89% |
| 2025-08-13 | 14.32 | 14.49 | 14.10 | 14.21 | 14.21 | qfq | 32,527,265 | 463,144,002 | -0.63% |
| 2025-08-12 | 14.25 | 14.37 | 14.00 | 14.30 | 14.30 | qfq | 39,984,752 | 566,882,926 | 0.28% |
| 2025-08-11 | 14.30 | 14.65 | 14.20 | 14.26 | 14.26 | qfq | 51,469,422 | 740,770,569 | -0.97% |
| 2025-08-08 | 14.30 | 14.98 | 14.15 | 14.40 | 14.40 | qfq | 65,829,818 | 959,382,466 | -0.28% |
| 2025-08-07 | 14.08 | 14.60 | 13.89 | 14.44 | 14.44 | qfq | 62,789,593 | 897,685,068 | 3.07% |
| 2025-08-06 | 13.81 | 14.08 | 13.73 | 14.01 | 14.01 | qfq | 32,729,517 | 456,989,799 | 0.57% |
| 2025-08-05 | 13.68 | 14.12 | 13.57 | 13.93 | 13.93 | qfq | 34,611,968 | 480,436,844 | 2.05% |
| 2025-08-04 | 13.32 | 13.65 | 13.27 | 13.65 | 13.65 | qfq | 20,516,600 | 278,178,936 | 1.64% |
| 2025-08-01 | 13.53 | 13.65 | 13.35 | 13.43 | 13.43 | qfq | 23,088,345 | 310,808,111 | -1.18% |
| 2025-07-31 | 13.71 | 13.96 | 13.51 | 13.59 | 13.59 | qfq | 30,715,339 | 421,219,798 | -0.80% |
| 2025-07-30 | 13.81 | 14.01 | 13.55 | 13.70 | 13.70 | qfq | 43,012,064 | 592,413,216 | -1.44% |
| 2025-07-29 | 13.27 | 14.43 | 13.27 | 13.90 | 13.90 | qfq | 76,177,647 | 1,057,460,601 | 4.83% |
| 2025-07-28 | 13.18 | 13.43 | 13.09 | 13.26 | 13.26 | qfq | 23,450,674 | 310,709,132 | 0.84% |
| 2025-07-25 | 13.10 | 13.16 | 12.94 | 13.15 | 13.15 | qfq | 18,349,092 | 239,723,180 | 0.61% |
| 2025-07-24 | 12.84 | 13.07 | 12.82 | 13.07 | 13.07 | qfq | 19,749,508 | 256,213,405 | 2.11% |
| 2025-07-23 | 12.96 | 13.01 | 12.79 | 12.80 | 12.80 | qfq | 15,673,838 | 201,976,121 | -1.54% |
| 2025-07-22 | 12.95 | 13.09 | 12.88 | 13.00 | 13.00 | qfq | 19,683,400 | 255,720,547 | 0.39% |
| 2025-07-21 | 12.83 | 13.00 | 12.82 | 12.95 | 12.95 | qfq | 12,601,167 | 162,830,605 | 0.08% |
| 2025-07-18 | 12.96 | 13.03 | 12.84 | 12.94 | 12.94 | qfq | 12,468,600 | 161,032,234 | -0.08% |
| 2025-07-17 | 12.70 | 12.95 | 12.64 | 12.95 | 12.95 | qfq | 17,984,674 | 231,316,871 | 1.97% |
| 2025-07-16 | 12.61 | 12.86 | 12.55 | 12.70 | 12.70 | qfq | 13,548,000 | 172,435,886 | 0.63% |
| 2025-07-15 | 12.75 | 12.78 | 12.45 | 12.62 | 12.62 | qfq | 17,892,148 | 225,080,553 | -1.41% |
| 2025-07-14 | 12.88 | 12.93 | 12.74 | 12.80 | 12.80 | qfq | 10,036,500 | 128,415,218 | -0.31% |
| 2025-07-11 | 12.66 | 12.90 | 12.55 | 12.84 | 12.84 | qfq | 16,042,626 | 205,008,527 | 1.18% |
| 2025-07-10 | 12.75 | 12.79 | 12.61 | 12.69 | 12.69 | qfq | 11,963,477 | 151,613,996 | -0.47% |
| 2025-07-09 | 12.86 | 12.99 | 12.71 | 12.75 | 12.75 | qfq | 13,366,376 | 171,955,747 | -1.32% |
| 2025-07-08 | 12.70 | 12.95 | 12.62 | 12.92 | 12.92 | qfq | 14,217,648 | 182,548,948 | 1.73% |
| 2025-07-07 | 12.78 | 12.80 | 12.59 | 12.70 | 12.70 | qfq | 10,987,100 | 139,533,713 | -0.63% |
| 2025-07-04 | 13.11 | 13.13 | 12.76 | 12.78 | 12.78 | qfq | 19,181,300 | 246,981,497 | -2.44% |
| 2025-07-03 | 12.82 | 13.48 | 12.82 | 13.10 | 13.10 | qfq | 28,146,050 | 370,740,262 | 1.95% |
| 2025-07-02 | 13.06 | 13.12 | 12.76 | 12.85 | 12.85 | qfq | 21,178,600 | 273,065,842 | -2.73% |
| 2025-07-01 | 13.06 | 13.55 | 13.02 | 13.21 | 13.21 | qfq | 30,262,600 | 401,796,844 | 0.08% |
| 2025-06-30 | 13.26 | 13.48 | 13.11 | 13.20 | 13.20 | qfq | 32,666,800 | 433,449,443 | 1.54% |
| 2025-06-27 | 13.05 | 13.17 | 12.96 | 13.00 | 13.00 | qfq | 21,073,800 | 275,900,366 | -0.15% |
| 2025-06-26 | 13.00 | 13.22 | 12.90 | 13.02 | 13.02 | qfq | 26,671,619 | 348,506,543 | 0.15% |
| 2025-06-25 | 12.81 | 13.05 | 12.73 | 13.00 | 13.00 | qfq | 21,935,725 | 283,623,934 | 1.40% |
| 2025-06-24 | 12.62 | 12.87 | 12.61 | 12.82 | 12.82 | qfq | 15,488,233 | 198,020,931 | 1.10% |
| 2025-06-23 | 12.16 | 12.69 | 12.10 | 12.68 | 12.68 | qfq | 16,291,100 | 204,262,531 | 3.68% |
| 2025-06-20 | 12.44 | 12.57 | 12.21 | 12.23 | 12.23 | qfq | 11,176,876 | 137,890,570 | -1.69% |
| 2025-06-19 | 12.80 | 12.84 | 12.41 | 12.44 | 12.44 | qfq | 17,870,749 | 224,998,937 | -3.34% |
| 2025-06-18 | 12.71 | 12.92 | 12.63 | 12.87 | 12.87 | qfq | 17,652,300 | 226,058,856 | 0.78% |
| 2025-06-17 | 12.66 | 12.81 | 12.59 | 12.77 | 12.77 | qfq | 14,858,142 | 188,817,174 | 0.95% |
| 2025-06-16 | 12.45 | 12.78 | 12.45 | 12.65 | 12.65 | qfq | 13,163,776 | 166,489,029 | 0.64% |
| 2025-06-13 | 12.64 | 12.76 | 12.41 | 12.57 | 12.57 | qfq | 17,520,597 | 219,817,757 | -1.18% |
| 2025-06-12 | 12.78 | 12.89 | 12.63 | 12.72 | 12.72 | qfq | 14,799,918 | 188,557,365 | -0.93% |
| 2025-06-11 | 12.93 | 13.01 | 12.80 | 12.84 | 12.84 | qfq | 17,991,000 | 231,938,989 | -0.85% |
| 2025-06-10 | 13.17 | 13.36 | 12.82 | 12.95 | 12.95 | qfq | 27,962,566 | 365,605,201 | -1.60% |
| 2025-06-09 | 13.21 | 13.28 | 12.98 | 13.16 | 13.16 | qfq | 22,884,598 | 299,547,680 | 1.23% |
| 2025-06-06 | 13.15 | 13.58 | 12.96 | 13.00 | 13.00 | qfq | 35,014,800 | 461,833,432 | -1.44% |
| 2025-06-05 | 12.63 | 13.36 | 12.53 | 13.19 | 13.19 | qfq | 49,614,294 | 649,568,393 | 4.27% |
| 2025-06-04 | 12.51 | 12.98 | 12.43 | 12.65 | 12.65 | qfq | 25,150,900 | 317,771,883 | 0.96% |
| 2025-06-03 | 12.45 | 12.80 | 12.43 | 12.53 | 12.53 | qfq | 22,860,700 | 287,356,613 | 0.08% |
| 2025-05-30 | 12.60 | 12.76 | 12.41 | 12.52 | 12.52 | qfq | 26,241,950 | 329,232,566 | -1.73% |
| 2025-05-29 | 12.05 | 12.90 | 12.05 | 12.74 | 12.74 | qfq | 40,018,803 | 503,463,267 | 6.61% |
| 2025-05-28 | 12.11 | 12.21 | 11.87 | 11.95 | 11.95 | qfq | 11,048,600 | 132,502,730 | -1.48% |
| 2025-05-27 | 12.09 | 12.33 | 11.92 | 12.13 | 12.13 | qfq | 12,333,100 | 148,725,326 | -0.08% |
| 2025-05-26 | 11.81 | 12.16 | 11.80 | 12.14 | 12.14 | qfq | 13,663,860 | 164,497,092 | 3.06% |
| 2025-05-23 | 12.10 | 12.16 | 11.78 | 11.78 | 11.78 | qfq | 16,859,010 | 201,691,419 | -3.13% |
| 2025-05-22 | 12.17 | 12.50 | 12.12 | 12.16 | 12.16 | qfq | 13,998,600 | 172,280,468 | -0.41% |
| 2025-05-21 | 12.41 | 12.44 | 12.20 | 12.21 | 12.21 | qfq | 13,230,200 | 162,372,519 | -2.32% |
| 2025-05-20 | 12.42 | 12.53 | 12.31 | 12.50 | 12.50 | qfq | 12,730,000 | 158,407,818 | 0.16% |
| 2025-05-19 | 12.30 | 12.58 | 12.17 | 12.48 | 12.48 | qfq | 16,184,451 | 200,884,825 | 1.46% |
| 2025-05-16 | 12.24 | 12.68 | 12.05 | 12.30 | 12.30 | qfq | 23,531,659 | 291,392,528 | -1.05% |
| 2025-05-15 | 12.65 | 13.33 | 12.41 | 12.43 | 12.43 | qfq | 39,777,503 | 510,743,494 | 0.00% |
| 2025-05-14 | 12.55 | 12.61 | 12.29 | 12.43 | 12.43 | qfq | 14,883,863 | 184,833,256 | -0.40% |
| 2025-05-13 | 12.89 | 12.93 | 12.45 | 12.48 | 12.48 | qfq | 20,151,972 | 254,174,651 | -1.96% |
| 2025-05-12 | 12.43 | 12.96 | 12.38 | 12.73 | 12.73 | qfq | 31,819,000 | 404,285,073 | 4.34% |
| 2025-05-09 | 12.60 | 12.62 | 12.16 | 12.20 | 12.20 | qfq | 18,611,684 | 228,842,987 | -2.63% |
| 2025-05-08 | 12.09 | 12.55 | 12.01 | 12.53 | 12.53 | qfq | 26,836,877 | 331,254,635 | 3.64% |
| 2025-05-07 | 12.06 | 12.22 | 11.96 | 12.09 | 12.09 | qfq | 26,616,224 | 321,828,045 | -0.74% |
| 2025-05-06 | 11.77 | 12.22 | 11.77 | 12.18 | 12.18 | qfq | 18,749,012 | 225,096,563 | 4.46% |
| 2025-04-30 | 11.50 | 11.74 | 11.43 | 11.66 | 11.66 | qfq | 10,408,900 | 121,148,842 | 1.83% |
| 2025-04-29 | 11.21 | 11.52 | 11.17 | 11.45 | 11.45 | qfq | 10,492,000 | 119,969,543 | 0.79% |
| 2025-04-28 | 11.35 | 11.72 | 11.24 | 11.36 | 11.36 | qfq | 14,179,809 | 162,418,625 | 0.71% |
| 2025-04-25 | 11.43 | 11.57 | 11.26 | 11.28 | 11.28 | qfq | 12,823,609 | 146,142,975 | -1.66% |
| 2025-04-24 | 11.89 | 11.89 | 11.39 | 11.47 | 11.47 | qfq | 13,085,650 | 151,257,298 | -3.04% |
| 2025-04-23 | 11.73 | 11.87 | 11.69 | 11.83 | 11.83 | qfq | 11,440,100 | 134,795,530 | 1.02% |
| 2025-04-22 | 11.83 | 11.87 | 11.70 | 11.71 | 11.71 | qfq | 9,639,600 | 113,447,167 | -1.18% |
| 2025-04-21 | 11.73 | 11.91 | 11.67 | 11.85 | 11.85 | qfq | 10,245,903 | 121,204,139 | 1.11% |
| 2025-04-18 | 11.69 | 11.84 | 11.55 | 11.72 | 11.72 | qfq | 9,655,454 | 112,751,308 | 0.09% |
| 2025-04-17 | 11.67 | 12.04 | 11.67 | 11.71 | 11.71 | qfq | 14,206,613 | 168,737,557 | -1.60% |
| 2025-04-16 | 12.11 | 12.27 | 11.67 | 11.90 | 11.90 | qfq | 15,947,107 | 190,061,684 | -2.14% |
| 2025-04-15 | 12.06 | 12.45 | 11.85 | 12.16 | 12.16 | qfq | 21,222,375 | 257,301,001 | 0.91% |
| 2025-04-14 | 12.23 | 12.40 | 11.99 | 12.05 | 12.05 | qfq | 22,637,770 | 274,950,967 | 0.25% |
| 2025-04-11 | 11.40 | 12.48 | 11.35 | 12.02 | 12.02 | qfq | 35,369,264 | 423,411,397 | 4.52% |
| 2025-04-10 | 11.49 | 11.90 | 11.49 | 11.50 | 11.50 | qfq | 23,603,800 | 275,904,471 | 1.86% |
| 2025-04-09 | 10.40 | 11.39 | 9.80 | 11.29 | 11.29 | qfq | 32,275,272 | 350,097,685 | 5.91% |
| 2025-04-08 | 10.57 | 11.04 | 10.35 | 10.66 | 10.66 | qfq | 24,422,872 | 261,034,591 | 4.41% |
| 2025-04-07 | 11.90 | 12.18 | 10.21 | 10.21 | 10.21 | qfq | 30,993,728 | 339,618,743 | -19.98% |
| 2025-04-03 | 12.67 | 12.98 | 12.63 | 12.76 | 12.76 | qfq | 8,199,000 | 104,930,340 | -0.85% |
| 2025-04-02 | 13.07 | 13.08 | 12.83 | 12.87 | 12.87 | qfq | 8,734,600 | 113,087,471 | -0.92% |
| 2025-04-01 | 12.90 | 13.18 | 12.86 | 12.99 | 12.99 | qfq | 11,901,853 | 154,833,384 | 0.85% |
| 2025-03-31 | 12.69 | 12.90 | 12.45 | 12.88 | 12.88 | qfq | 12,572,703 | 159,144,943 | 0.63% |
| 2025-03-28 | 13.03 | 13.18 | 12.80 | 12.80 | 12.80 | qfq | 11,041,000 | 142,945,930 | -2.22% |
| 2025-03-27 | 13.10 | 13.35 | 12.86 | 13.09 | 13.09 | qfq | 12,414,800 | 162,864,108 | -0.46% |
| 2025-03-26 | 13.17 | 13.40 | 13.10 | 13.15 | 13.15 | qfq | 10,363,607 | 137,376,536 | -0.08% |
| 2025-03-25 | 13.28 | 13.39 | 13.13 | 13.16 | 13.16 | qfq | 11,871,331 | 157,148,493 | -1.20% |
| 2025-03-24 | 13.80 | 13.95 | 12.92 | 13.32 | 13.32 | qfq | 24,711,154 | 329,096,251 | -3.97% |
| 2025-03-21 | 14.21 | 14.40 | 13.85 | 13.87 | 13.87 | qfq | 20,955,900 | 294,888,770 | -3.28% |
| 2025-03-20 | 14.52 | 14.72 | 14.33 | 14.34 | 14.34 | qfq | 19,613,214 | 283,951,613 | -2.18% |
| 2025-03-19 | 14.52 | 14.96 | 14.38 | 14.66 | 14.66 | qfq | 26,701,797 | 393,495,384 | 0.48% |
| 2025-03-18 | 14.70 | 14.83 | 14.53 | 14.59 | 14.59 | qfq | 18,760,995 | 275,232,678 | -0.61% |
| 2025-03-17 | 14.47 | 14.83 | 14.45 | 14.68 | 14.68 | qfq | 24,246,154 | 355,416,981 | 2.30% |
| 2025-03-14 | 14.19 | 14.41 | 13.94 | 14.35 | 14.35 | qfq | 23,125,395 | 329,534,074 | 0.91% |
| 2025-03-13 | 14.56 | 14.70 | 14.01 | 14.22 | 14.22 | qfq | 26,996,162 | 384,605,605 | -2.94% |
| 2025-03-12 | 14.92 | 15.07 | 14.63 | 14.65 | 14.65 | qfq | 28,881,650 | 429,335,448 | -1.41% |
| 2025-03-11 | 14.41 | 15.11 | 14.35 | 14.86 | 14.86 | qfq | 26,132,900 | 385,540,309 | 0.47% |
| 2025-03-10 | 14.84 | 15.05 | 14.68 | 14.79 | 14.79 | qfq | 25,039,562 | 371,080,627 | 0.07% |
| 2025-03-07 | 15.11 | 15.25 | 14.66 | 14.78 | 14.78 | qfq | 45,035,100 | 672,810,724 | -3.40% |
| 2025-03-06 | 15.45 | 15.67 | 15.22 | 15.30 | 15.30 | qfq | 53,909,443 | 830,471,991 | 0.07% |
| 2025-03-05 | 15.37 | 16.29 | 15.25 | 15.29 | 15.29 | qfq | 77,474,847 | 1,214,475,394 | -0.26% |
| 2025-03-04 | 14.07 | 15.45 | 14.07 | 15.33 | 15.33 | qfq | 56,300,976 | 840,229,442 | 7.28% |
| 2025-03-03 | 14.65 | 14.88 | 14.14 | 14.29 | 14.29 | qfq | 32,164,776 | 466,414,406 | -1.58% |
| 2025-02-28 | 15.45 | 15.83 | 14.48 | 14.52 | 14.52 | qfq | 47,012,744 | 709,168,829 | -6.14% |
| 2025-02-27 | 15.80 | 15.85 | 15.01 | 15.47 | 15.47 | qfq | 60,464,101 | 930,984,058 | -1.72% |
| 2025-02-26 | 15.09 | 16.00 | 14.68 | 15.74 | 15.74 | qfq | 79,182,713 | 1,212,380,954 | 4.38% |
| 2025-02-25 | 14.35 | 15.50 | 14.28 | 15.08 | 15.08 | qfq | 62,037,516 | 924,588,649 | 2.94% |
| 2025-02-24 | 14.40 | 15.59 | 14.19 | 14.65 | 14.65 | qfq | 71,093,979 | 1,052,327,217 | 3.31% |
| 2025-02-21 | 13.78 | 14.20 | 13.52 | 14.18 | 14.18 | qfq | 41,269,843 | 576,908,167 | 2.68% |
| 2025-02-20 | 13.65 | 13.88 | 13.58 | 13.81 | 13.81 | qfq | 23,215,907 | 319,578,237 | 0.88% |
| 2025-02-19 | 13.18 | 13.70 | 13.09 | 13.69 | 13.69 | qfq | 24,326,890 | 328,670,460 | 4.58% |
| 2025-02-18 | 13.75 | 13.83 | 12.98 | 13.09 | 13.09 | qfq | 24,691,588 | 330,493,563 | -4.73% |
| 2025-02-17 | 13.66 | 13.90 | 13.60 | 13.74 | 13.74 | qfq | 21,453,600 | 294,875,079 | 0.73% |
| 2025-02-14 | 13.52 | 13.72 | 13.35 | 13.64 | 13.64 | qfq | 19,640,700 | 266,554,322 | 0.59% |
| 2025-02-13 | 13.86 | 13.93 | 13.51 | 13.56 | 13.56 | qfq | 25,005,359 | 342,563,241 | -2.45% |
| 2025-02-12 | 13.69 | 13.91 | 13.62 | 13.90 | 13.90 | qfq | 25,779,578 | 355,215,931 | 1.09% |
| 2025-02-11 | 14.00 | 14.00 | 13.61 | 13.75 | 13.75 | qfq | 23,490,546 | 322,709,215 | -1.93% |
| 2025-02-10 | 13.50 | 14.02 | 13.50 | 14.02 | 14.02 | qfq | 35,333,205 | 487,715,446 | 4.16% |
| 2025-02-07 | 13.50 | 13.72 | 13.26 | 13.46 | 13.46 | qfq | 37,444,808 | 506,861,804 | -0.59% |
| 2025-02-06 | 12.83 | 13.58 | 12.69 | 13.54 | 13.54 | qfq | 39,165,810 | 521,722,258 | 5.53% |
| 2025-02-05 | 12.35 | 13.00 | 12.30 | 12.83 | 12.83 | qfq | 28,309,450 | 359,704,353 | 6.03% |
| 2025-01-27 | 12.54 | 12.69 | 12.10 | 12.10 | 12.10 | qfq | 14,705,776 | 181,191,591 | -3.35% |
| 2025-01-24 | 12.36 | 12.57 | 12.33 | 12.52 | 12.52 | qfq | 16,752,928 | 208,931,896 | 0.81% |
| 2025-01-23 | 12.84 | 13.06 | 12.42 | 12.42 | 12.42 | qfq | 25,793,800 | 329,891,606 | -1.27% |
| 2025-01-22 | 12.44 | 12.93 | 12.30 | 12.58 | 12.58 | qfq | 22,777,600 | 286,511,093 | -0.55% |
| 2025-01-21 | 12.65 | 12.70 | 12.39 | 12.65 | 12.65 | qfq | 15,197,500 | 190,966,374 | 0.40% |
| 2025-01-20 | 12.78 | 12.84 | 12.52 | 12.60 | 12.60 | qfq | 15,548,150 | 196,726,504 | -0.79% |
| 2025-01-17 | 12.65 | 12.95 | 12.46 | 12.70 | 12.70 | qfq | 19,485,764 | 247,463,868 | 0.16% |
| 2025-01-16 | 12.74 | 12.96 | 12.54 | 12.68 | 12.68 | qfq | 16,597,799 | 211,336,644 | 0.32% |
| 2025-01-15 | 12.79 | 12.92 | 12.58 | 12.64 | 12.64 | qfq | 18,162,506 | 231,088,230 | -1.56% |
| 2025-01-14 | 12.21 | 12.85 | 12.08 | 12.84 | 12.84 | qfq | 24,872,294 | 312,464,245 | 5.94% |
| 2025-01-13 | 11.74 | 12.15 | 11.54 | 12.12 | 12.12 | qfq | 16,471,100 | 196,027,604 | 1.51% |
| 2025-01-10 | 12.39 | 12.68 | 11.94 | 11.94 | 11.94 | qfq | 20,684,000 | 255,744,938 | -3.94% |
| 2025-01-09 | 12.30 | 12.58 | 12.25 | 12.43 | 12.43 | qfq | 18,931,748 | 236,165,688 | 0.49% |
| 2025-01-08 | 12.39 | 12.51 | 11.84 | 12.37 | 12.37 | qfq | 22,349,762 | 273,529,167 | 0.00% |
| 2025-01-07 | 12.00 | 12.38 | 11.95 | 12.37 | 12.37 | qfq | 18,872,449 | 229,536,229 | 3.86% |
| 2025-01-06 | 11.98 | 12.19 | 11.66 | 11.91 | 11.91 | qfq | 19,251,950 | 230,071,960 | -0.58% |
| 2025-01-03 | 12.90 | 12.98 | 11.98 | 11.98 | 11.98 | qfq | 23,295,482 | 287,077,317 | -5.97% |
| 2025-01-02 | 13.09 | 13.25 | 12.54 | 12.74 | 12.74 | qfq | 21,908,650 | 282,791,053 | -2.67% |
| 2024-12-31 | 13.81 | 13.92 | 13.04 | 13.09 | 13.09 | qfq | 23,102,582 | 308,455,641 | -5.14% |
| 2024-12-30 | 14.02 | 14.06 | 13.48 | 13.80 | 13.80 | qfq | 21,011,273 | 290,040,491 | -1.57% |
| 2024-12-27 | 13.98 | 14.58 | 13.95 | 14.02 | 14.02 | qfq | 31,068,100 | 444,134,326 | 0.86% |
| 2024-12-26 | 13.91 | 14.12 | 13.80 | 13.90 | 13.90 | qfq | 22,921,500 | 320,314,866 | 0.29% |
| 2024-12-25 | 14.58 | 14.68 | 13.76 | 13.86 | 13.86 | qfq | 30,333,200 | 425,339,979 | -5.71% |
| 2024-12-24 | 14.68 | 14.87 | 14.16 | 14.70 | 14.70 | qfq | 22,429,567 | 325,372,190 | 0.89% |
| 2024-12-23 | 15.52 | 15.60 | 14.56 | 14.57 | 14.57 | qfq | 31,195,242 | 468,939,797 | -5.82% |
| 2024-12-20 | 14.81 | 15.77 | 14.74 | 15.47 | 15.47 | qfq | 36,446,302 | 561,165,098 | 4.10% |
| 2024-12-19 | 14.63 | 14.96 | 14.55 | 14.86 | 14.86 | qfq | 21,205,772 | 313,529,010 | -0.60% |
| 2024-12-18 | 14.52 | 15.09 | 14.20 | 14.95 | 14.95 | qfq | 25,321,691 | 374,638,335 | 3.82% |
| 2024-12-17 | 15.04 | 15.08 | 14.35 | 14.40 | 14.40 | qfq | 24,255,460 | 355,174,149 | -4.51% |
| 2024-12-16 | 15.61 | 15.71 | 14.90 | 15.08 | 15.08 | qfq | 28,703,646 | 439,189,517 | -4.38% |
| 2024-12-13 | 15.98 | 16.09 | 15.68 | 15.77 | 15.77 | qfq | 31,212,525 | 495,206,607 | -2.23% |
| 2024-12-12 | 15.91 | 16.33 | 15.68 | 16.13 | 16.13 | qfq | 36,749,153 | 587,880,374 | 0.69% |
| 2024-12-11 | 15.75 | 16.10 | 15.62 | 16.02 | 16.02 | qfq | 42,123,064 | 670,295,394 | 1.59% |
| 2024-12-10 | 15.80 | 15.97 | 15.42 | 15.77 | 15.77 | qfq | 55,847,642 | 876,912,428 | 4.71% |
| 2024-12-09 | 15.38 | 15.38 | 14.85 | 15.06 | 15.06 | qfq | 24,376,239 | 367,355,319 | -2.21% |
| 2024-12-06 | 15.36 | 15.54 | 15.04 | 15.40 | 15.40 | qfq | 27,966,064 | 428,228,504 | 0.20% |
| 2024-12-05 | 14.99 | 15.50 | 14.98 | 15.37 | 15.37 | qfq | 26,497,185 | 405,462,589 | 0.99% |
| 2024-12-04 | 15.71 | 16.09 | 15.18 | 15.22 | 15.22 | qfq | 40,432,864 | 636,267,647 | -1.17% |
| 2024-12-03 | 15.76 | 15.79 | 15.25 | 15.40 | 15.40 | qfq | 29,662,689 | 458,315,072 | -1.91% |
| 2024-12-02 | 15.70 | 15.74 | 15.40 | 15.70 | 15.70 | qfq | 38,884,041 | 606,573,811 | -0.06% |
| 2024-11-29 | 15.10 | 16.00 | 15.08 | 15.71 | 15.71 | qfq | 55,438,688 | 867,328,564 | 4.52% |
| 2024-11-28 | 14.98 | 15.53 | 14.90 | 15.03 | 15.03 | qfq | 38,866,576 | 592,041,682 | 0.60% |
| 2024-11-27 | 14.25 | 14.97 | 13.80 | 14.94 | 14.94 | qfq | 34,193,333 | 491,800,957 | 4.62% |
| 2024-11-26 | 14.64 | 14.90 | 14.21 | 14.28 | 14.28 | qfq | 22,954,596 | 334,376,747 | -2.59% |
| 2024-11-25 | 14.64 | 14.84 | 14.00 | 14.66 | 14.66 | qfq | 30,201,116 | 433,039,929 | 0.14% |
| 2024-11-22 | 15.67 | 15.77 | 14.59 | 14.64 | 14.64 | qfq | 39,490,556 | 598,867,409 | -6.39% |
| 2024-11-21 | 15.75 | 16.00 | 15.40 | 15.64 | 15.64 | qfq | 34,353,055 | 540,970,443 | -1.88% |
| 2024-11-20 | 15.29 | 16.06 | 15.28 | 15.94 | 15.94 | qfq | 36,686,152 | 577,401,657 | 2.31% |
| 2024-11-19 | 15.20 | 15.59 | 14.83 | 15.58 | 15.58 | qfq | 37,216,187 | 567,650,219 | 4.07% |
| 2024-11-18 | 15.86 | 15.94 | 14.66 | 14.97 | 14.97 | qfq | 40,673,253 | 613,751,265 | -4.65% |
| 2024-11-15 | 16.25 | 16.52 | 15.67 | 15.70 | 15.70 | qfq | 43,870,907 | 706,350,679 | -4.44% |
| 2024-11-14 | 17.32 | 17.32 | 16.35 | 16.43 | 16.43 | qfq | 46,704,840 | 783,763,386 | -6.01% |
| 2024-11-13 | 17.31 | 17.86 | 16.80 | 17.48 | 17.48 | qfq | 50,030,386 | 863,889,597 | -0.51% |
| 2024-11-12 | 19.05 | 19.22 | 17.39 | 17.57 | 17.57 | qfq | 80,859,222 | 1,459,986,632 | -6.74% |
| 2024-11-11 | 18.50 | 19.51 | 17.75 | 18.84 | 18.84 | qfq | 105,318,854 | 1,945,861,362 | 5.66% |
| 2024-11-08 | 17.44 | 18.87 | 17.24 | 17.83 | 17.83 | qfq | 111,959,868 | 2,018,860,251 | 4.57% |
| 2024-11-07 | 16.97 | 17.64 | 16.58 | 17.05 | 17.05 | qfq | 71,532,326 | 1,213,112,760 | -1.67% |
| 2024-11-06 | 17.68 | 18.19 | 16.88 | 17.34 | 17.34 | qfq | 104,390,716 | 1,832,440,330 | 2.00% |
| 2024-11-05 | 15.48 | 17.09 | 15.42 | 17.00 | 17.00 | qfq | 81,237,662 | 1,339,548,929 | 9.61% |
| 2024-11-04 | 15.13 | 15.70 | 15.13 | 15.51 | 15.51 | qfq | 42,715,843 | 661,208,022 | 1.37% |
| 2024-11-01 | 16.80 | 16.81 | 15.22 | 15.30 | 15.30 | qfq | 91,344,969 | 1,442,936,201 | -10.53% |
| 2024-10-31 | 16.40 | 17.49 | 16.32 | 17.10 | 17.10 | qfq | 95,496,613 | 1,623,334,294 | 2.46% |
| 2024-10-30 | 16.20 | 17.07 | 16.20 | 16.69 | 16.69 | qfq | 70,914,177 | 1,184,034,341 | 0.36% |
| 2024-10-29 | 17.20 | 17.40 | 16.53 | 16.63 | 16.63 | qfq | 103,991,231 | 1,760,627,925 | -5.30% |
| 2024-10-28 | 17.53 | 18.28 | 16.70 | 17.56 | 17.56 | qfq | 121,460,392 | 2,126,375,133 | -1.51% |
| 2024-10-25 | 18.58 | 19.88 | 17.52 | 17.83 | 17.83 | qfq | 161,927,522 | 3,003,255,438 | -3.41% |
| 2024-10-24 | 16.00 | 19.64 | 15.89 | 18.46 | 18.46 | qfq | 179,293,819 | 3,178,188,748 | 11.61% |
| 2024-10-23 | 15.37 | 17.17 | 15.36 | 16.54 | 16.54 | qfq | 147,587,931 | 2,405,319,068 | 4.95% |
| 2024-10-22 | 17.00 | 18.35 | 15.64 | 15.76 | 15.76 | qfq | 219,048,735 | 3,735,679,312 | -2.78% |
| 2024-10-21 | 13.88 | 16.21 | 13.88 | 16.21 | 16.21 | qfq | 115,647,003 | 1,778,886,680 | 19.99% |
| 2024-10-18 | 12.58 | 13.98 | 12.48 | 13.51 | 13.51 | qfq | 74,560,011 | 987,832,582 | 6.80% |
| 2024-10-17 | 12.67 | 13.11 | 12.62 | 12.65 | 12.65 | qfq | 49,803,089 | 640,424,799 | 1.77% |
| 2024-10-16 | 12.28 | 12.71 | 12.27 | 12.43 | 12.43 | qfq | 35,916,904 | 448,361,131 | -1.82% |
| 2024-10-15 | 13.00 | 13.45 | 12.60 | 12.66 | 12.66 | qfq | 63,499,097 | 826,005,296 | -4.09% |
| 2024-10-14 | 11.98 | 13.20 | 11.95 | 13.20 | 13.20 | qfq | 68,563,641 | 867,260,195 | 10.18% |
| 2024-10-11 | 12.60 | 12.88 | 11.77 | 11.98 | 11.98 | qfq | 50,904,032 | 621,004,602 | -6.77% |
| 2024-10-10 | 13.73 | 13.98 | 12.75 | 12.85 | 12.85 | qfq | 65,497,996 | 864,604,030 | -4.81% |
| 2024-10-09 | 14.00 | 15.33 | 13.38 | 13.50 | 13.50 | qfq | 105,891,505 | 1,505,312,211 | -8.23% |
| 2024-10-08 | 14.71 | 14.71 | 13.33 | 14.71 | 14.71 | qfq | 110,779,030 | 1,586,162,698 | 19.98% |
| 2024-09-30 | 10.97 | 12.47 | 10.91 | 12.26 | 12.26 | qfq | 84,660,567 | 987,043,402 | 15.88% |
| 2024-09-27 | 10.11 | 10.80 | 10.09 | 10.58 | 10.58 | qfq | 53,654,848 | 557,526,954 | 6.12% |
| 2024-09-26 | 9.66 | 9.97 | 9.62 | 9.97 | 9.97 | qfq | 36,387,005 | 356,999,543 | 2.36% |
| 2024-09-25 | 9.67 | 9.94 | 9.57 | 9.74 | 9.74 | qfq | 44,055,618 | 429,688,485 | 1.67% |
| 2024-09-24 | 9.45 | 9.63 | 9.27 | 9.58 | 9.58 | qfq | 32,034,100 | 304,037,205 | 2.02% |
| 2024-09-23 | 9.31 | 9.55 | 9.26 | 9.39 | 9.39 | qfq | 20,987,618 | 197,740,643 | 0.86% |
| 2024-09-20 | 9.31 | 9.36 | 9.21 | 9.31 | 9.31 | qfq | 14,301,400 | 132,728,868 | 0.43% |
| 2024-09-19 | 9.11 | 9.33 | 9.01 | 9.27 | 9.27 | qfq | 16,760,500 | 154,517,674 | 2.66% |
| 2024-09-18 | 9.08 | 9.15 | 8.84 | 9.03 | 9.03 | qfq | 13,723,374 | 123,144,661 | -0.11% |
| 2024-09-13 | 9.29 | 9.37 | 9.03 | 9.04 | 9.04 | qfq | 18,831,167 | 172,596,035 | -2.38% |
| 2024-09-12 | 9.38 | 9.49 | 9.24 | 9.26 | 9.26 | qfq | 15,866,068 | 148,724,601 | -0.64% |
| 2024-09-11 | 9.56 | 9.60 | 9.28 | 9.32 | 9.32 | qfq | 20,066,667 | 188,574,743 | -1.79% |
| 2024-09-10 | 9.31 | 9.55 | 9.21 | 9.49 | 9.49 | qfq | 19,337,091 | 181,268,586 | 2.15% |
| 2024-09-09 | 9.27 | 9.44 | 9.20 | 9.29 | 9.29 | qfq | 16,594,700 | 154,382,338 | -0.85% |
| 2024-09-06 | 9.54 | 9.72 | 9.35 | 9.37 | 9.37 | qfq | 22,992,320 | 218,665,295 | -1.68% |
| 2024-09-05 | 9.37 | 9.65 | 9.35 | 9.53 | 9.53 | qfq | 22,477,421 | 213,741,461 | 2.14% |
| 2024-09-04 | 9.31 | 9.53 | 9.22 | 9.33 | 9.33 | qfq | 18,607,320 | 174,536,524 | -0.74% |
| 2024-09-03 | 9.28 | 9.44 | 9.20 | 9.40 | 9.40 | qfq | 18,510,070 | 172,793,712 | 1.40% |
| 2024-09-02 | 9.62 | 9.72 | 9.27 | 9.27 | 9.27 | qfq | 20,764,100 | 196,046,281 | -3.84% |
| 2024-08-30 | 9.42 | 9.83 | 9.42 | 9.64 | 9.64 | qfq | 26,399,250 | 256,123,727 | 1.69% |
| 2024-08-29 | 9.20 | 9.59 | 9.14 | 9.48 | 9.48 | qfq | 24,353,617 | 228,892,719 | 2.16% |
| 2024-08-28 | 9.31 | 9.50 | 9.25 | 9.28 | 9.28 | qfq | 29,587,900 | 276,769,114 | -3.93% |
| 2024-08-27 | 9.91 | 9.98 | 9.63 | 9.66 | 9.66 | qfq | 29,916,230 | 291,815,742 | -3.88% |
| 2024-08-26 | 10.06 | 10.18 | 9.95 | 10.05 | 10.05 | qfq | 26,313,250 | 264,255,024 | -0.30% |
| 2024-08-23 | 10.42 | 10.49 | 10.04 | 10.08 | 10.08 | qfq | 45,652,347 | 464,904,160 | -3.63% |
| 2024-08-22 | 10.05 | 10.94 | 9.98 | 10.46 | 10.46 | qfq | 76,523,700 | 809,487,747 | 3.77% |
| 2024-08-21 | 10.14 | 10.33 | 10.00 | 10.08 | 10.08 | qfq | 27,012,200 | 273,976,930 | -1.37% |
| 2024-08-20 | 10.43 | 10.55 | 10.15 | 10.22 | 10.22 | qfq | 29,539,270 | 304,623,497 | -1.73% |
| 2024-08-19 | 10.58 | 10.72 | 10.35 | 10.40 | 10.40 | qfq | 41,625,509 | 436,421,955 | -2.71% |
| 2024-08-16 | 11.43 | 11.64 | 10.66 | 10.69 | 10.69 | qfq | 55,455,175 | 612,562,314 | -1.93% |
| 2024-08-15 | 10.78 | 11.04 | 10.58 | 10.90 | 10.90 | qfq | 44,257,376 | 479,325,688 | 0.09% |
| 2024-08-14 | 10.88 | 11.12 | 10.83 | 10.89 | 10.89 | qfq | 48,181,772 | 529,819,739 | 0.83% |
| 2024-08-13 | 10.85 | 10.98 | 10.57 | 10.80 | 10.80 | qfq | 40,313,100 | 432,604,202 | -0.83% |
| 2024-08-12 | 11.10 | 11.25 | 10.71 | 10.89 | 10.89 | qfq | 54,791,228 | 597,064,544 | -3.29% |
| 2024-08-09 | 11.36 | 11.80 | 11.11 | 11.26 | 11.26 | qfq | 71,292,862 | 812,592,149 | -1.14% |
| 2024-08-08 | 11.79 | 12.02 | 11.15 | 11.39 | 11.39 | qfq | 96,271,618 | 1,111,257,144 | -6.41% |
| 2024-08-07 | 11.75 | 12.69 | 11.64 | 12.17 | 12.17 | qfq | 117,266,317 | 1,438,791,170 | 4.73% |
| 2024-08-06 | 11.66 | 11.83 | 11.08 | 11.62 | 11.62 | qfq | 87,151,068 | 1,003,137,345 | 1.48% |
| 2024-08-05 | 12.23 | 12.70 | 11.35 | 11.45 | 11.45 | qfq | 112,355,698 | 1,340,383,047 | -8.18% |
| 2024-08-02 | 12.94 | 13.58 | 12.39 | 12.47 | 12.47 | qfq | 152,168,789 | 1,957,503,306 | -9.18% |
| 2024-08-01 | 11.60 | 14.12 | 11.60 | 13.73 | 13.73 | qfq | 184,443,288 | 2,406,400,865 | 16.65% |
| 2024-07-31 | 11.12 | 12.55 | 11.05 | 11.77 | 11.77 | qfq | 137,750,661 | 1,609,143,739 | 8.88% |
| 2024-07-30 | 8.95 | 10.81 | 8.92 | 10.81 | 10.81 | qfq | 69,359,061 | 698,129,294 | 19.98% |
| 2024-07-29 | 8.95 | 9.16 | 8.93 | 9.01 | 9.01 | qfq | 19,590,869 | 177,053,307 | 1.12% |
| 2024-07-26 | 8.50 | 9.02 | 8.48 | 8.91 | 8.91 | qfq | 20,730,369 | 183,268,944 | 5.19% |
| 2024-07-25 | 8.40 | 8.67 | 8.27 | 8.47 | 8.47 | qfq | 10,936,869 | 92,361,879 | -0.59% |
| 2024-07-24 | 8.55 | 8.78 | 8.51 | 8.52 | 8.52 | qfq | 13,180,947 | 114,061,063 | -0.47% |
| 2024-07-23 | 8.86 | 8.93 | 8.55 | 8.56 | 8.56 | qfq | 11,452,221 | 100,111,337 | -4.14% |
| 2024-07-22 | 8.70 | 9.02 | 8.70 | 8.93 | 8.93 | qfq | 15,775,065 | 140,434,472 | 2.41% |
| 2024-07-19 | 8.35 | 8.88 | 8.35 | 8.72 | 8.72 | qfq | 14,524,908 | 125,967,748 | 3.69% |
| 2024-07-18 | 8.53 | 8.53 | 8.18 | 8.41 | 8.41 | qfq | 12,118,942 | 100,985,657 | -1.64% |
| 2024-07-17 | 8.90 | 8.91 | 8.55 | 8.55 | 8.55 | qfq | 10,982,600 | 95,721,165 | -4.04% |
| 2024-07-16 | 8.79 | 8.95 | 8.64 | 8.91 | 8.91 | qfq | 10,867,289 | 95,811,895 | 1.14% |
| 2024-07-15 | 8.87 | 9.02 | 8.77 | 8.81 | 8.81 | qfq | 8,556,531 | 75,921,624 | 0.00% |
| 2024-07-12 | 8.88 | 8.94 | 8.78 | 8.81 | 8.81 | qfq | 8,164,900 | 72,287,590 | -1.45% |
| 2024-07-11 | 8.89 | 8.98 | 8.82 | 8.94 | 8.94 | qfq | 12,109,950 | 107,844,122 | 2.88% |
| 2024-07-10 | 8.73 | 8.92 | 8.66 | 8.69 | 8.69 | qfq | 10,008,869 | 87,917,160 | -1.14% |
| 2024-07-09 | 8.50 | 8.82 | 8.42 | 8.79 | 8.79 | qfq | 13,109,426 | 113,438,328 | 3.29% |
| 2024-07-08 | 8.76 | 8.86 | 8.46 | 8.51 | 8.51 | qfq | 10,555,624 | 91,665,163 | -3.19% |
| 2024-07-05 | 8.75 | 8.88 | 8.58 | 8.79 | 8.79 | qfq | 8,611,226 | 75,244,747 | 0.57% |
| 2024-07-04 | 9.01 | 9.13 | 8.74 | 8.74 | 8.74 | qfq | 10,603,387 | 94,301,787 | -3.21% |
| 2024-07-03 | 9.15 | 9.18 | 8.98 | 9.03 | 9.03 | qfq | 9,006,400 | 81,659,990 | -1.42% |
| 2024-07-02 | 9.15 | 9.35 | 9.10 | 9.16 | 9.16 | qfq | 10,602,600 | 97,692,441 | 0.00% |
| 2024-07-01 | 9.05 | 9.20 | 8.94 | 9.16 | 9.16 | qfq | 9,303,798 | 84,444,457 | 0.55% |
| 2024-06-28 | 9.01 | 9.28 | 9.01 | 9.11 | 9.11 | qfq | 12,594,102 | 115,735,619 | 1.00% |
| 2024-06-27 | 9.18 | 9.30 | 9.01 | 9.02 | 9.02 | qfq | 10,904,971 | 100,038,943 | -2.91% |
| 2024-06-26 | 8.94 | 9.33 | 8.79 | 9.29 | 9.29 | qfq | 14,050,900 | 127,956,348 | 4.03% |
| 2024-06-25 | 9.07 | 9.09 | 8.76 | 8.93 | 8.93 | qfq | 14,300,500 | 127,738,319 | -0.78% |
| 2024-06-24 | 9.30 | 9.46 | 9.00 | 9.00 | 9.00 | qfq | 17,197,894 | 158,196,679 | -4.66% |
| 2024-06-21 | 9.57 | 9.60 | 9.36 | 9.44 | 9.44 | qfq | 15,073,298 | 142,895,728 | -2.18% |
| 2024-06-20 | 9.94 | 10.01 | 9.64 | 9.65 | 9.65 | qfq | 24,228,200 | 238,051,960 | -3.69% |
| 2024-06-19 | 9.81 | 10.07 | 9.73 | 10.02 | 10.02 | qfq | 27,969,661 | 277,471,715 | 2.14% |
| 2024-06-18 | 9.66 | 9.86 | 9.60 | 9.81 | 9.81 | qfq | 19,685,601 | 192,560,893 | 1.76% |
| 2024-06-17 | 9.58 | 9.75 | 9.52 | 9.64 | 9.64 | qfq | 14,141,900 | 136,471,925 | 0.42% |
| 2024-06-14 | 9.66 | 9.69 | 9.45 | 9.60 | 9.60 | qfq | 19,491,440 | 186,490,449 | -1.64% |
| 2024-06-13 | 9.69 | 9.92 | 9.61 | 9.76 | 9.76 | qfq | 26,797,841 | 262,121,050 | 0.72% |
| 2024-06-12 | 9.68 | 9.77 | 9.59 | 9.69 | 9.69 | qfq | 20,801,698 | 201,286,432 | -0.10% |
| 2024-06-11 | 9.26 | 9.80 | 8.91 | 9.70 | 9.70 | qfq | 26,592,384 | 251,208,748 | 4.53% |
| 2024-06-07 | 9.46 | 9.51 | 9.16 | 9.28 | 9.28 | qfq | 20,433,205 | 190,565,235 | 0.00% |
| 2024-06-06 | 9.78 | 10.00 | 9.20 | 9.28 | 9.28 | qfq | 34,651,123 | 330,331,526 | -5.11% |
| 2024-06-05 | 10.00 | 10.36 | 9.77 | 9.78 | 9.78 | qfq | 33,867,802 | 341,522,976 | -2.88% |
| 2024-06-04 | 10.41 | 10.52 | 9.90 | 10.07 | 10.07 | qfq | 40,407,615 | 409,040,907 | -4.64% |
| 2024-06-03 | 10.88 | 11.04 | 10.46 | 10.56 | 10.56 | qfq | 46,089,813 | 494,402,015 | -2.49% |
| 2024-05-31 | 10.54 | 11.04 | 10.35 | 10.83 | 10.83 | qfq | 70,921,920 | 759,879,224 | 2.27% |
| 2024-05-30 | 9.73 | 10.74 | 9.60 | 10.59 | 10.59 | qfq | 68,383,512 | 710,413,363 | 7.08% |
| 2024-05-29 | 10.30 | 10.58 | 9.86 | 9.89 | 9.89 | qfq | 33,896,812 | 344,034,116 | 0.71% |
| 2024-05-28 | 9.52 | 10.15 | 9.40 | 9.82 | 9.82 | qfq | 30,571,281 | 302,596,622 | 3.26% |
| 2024-05-27 | 9.37 | 9.52 | 9.13 | 9.51 | 9.51 | qfq | 13,810,450 | 128,633,223 | 1.93% |
| 2024-05-24 | 9.56 | 9.70 | 9.28 | 9.33 | 9.33 | qfq | 15,466,250 | 146,370,412 | -3.52% |
| 2024-05-23 | 10.10 | 10.16 | 9.65 | 9.67 | 9.67 | qfq | 19,894,393 | 196,100,630 | -2.72% |
| 2024-05-22 | 9.79 | 10.10 | 9.73 | 9.94 | 9.94 | qfq | 16,473,973 | 163,557,587 | 1.02% |
| 2024-05-21 | 9.80 | 9.98 | 9.58 | 9.84 | 9.84 | qfq | 17,848,483 | 174,318,446 | 0.20% |
| 2024-05-20 | 9.80 | 9.92 | 9.68 | 9.82 | 9.82 | qfq | 16,805,341 | 164,604,016 | 0.51% |
| 2024-05-17 | 9.51 | 9.78 | 9.40 | 9.77 | 9.77 | qfq | 21,241,700 | 204,905,855 | 3.94% |
| 2024-05-16 | 9.33 | 9.72 | 9.31 | 9.40 | 9.40 | qfq | 16,995,274 | 161,957,266 | 0.75% |
| 2024-05-15 | 9.37 | 9.50 | 9.13 | 9.33 | 9.33 | qfq | 13,615,424 | 127,216,125 | -0.21% |
| 2024-05-14 | 9.36 | 9.53 | 9.25 | 9.35 | 9.35 | qfq | 14,066,210 | 131,917,646 | 0.75% |
| 2024-05-13 | 9.75 | 9.78 | 9.24 | 9.28 | 9.28 | qfq | 27,429,049 | 258,374,092 | -5.98% |
| 2024-05-10 | 10.32 | 10.37 | 9.80 | 9.87 | 9.87 | qfq | 33,372,010 | 332,418,520 | -4.36% |
| 2024-05-09 | 10.27 | 10.47 | 10.11 | 10.32 | 10.32 | qfq | 36,713,486 | 377,521,825 | -2.55% |
| 2024-05-08 | 10.75 | 11.09 | 10.52 | 10.59 | 10.59 | qfq | 36,765,178 | 396,141,293 | -2.67% |
| 2024-05-07 | 10.33 | 11.05 | 10.27 | 10.88 | 10.88 | qfq | 45,098,519 | 485,950,243 | 5.63% |
| 2024-05-06 | 10.40 | 10.51 | 10.23 | 10.30 | 10.30 | qfq | 18,517,461 | 191,641,349 | 0.19% |
| 2024-04-30 | 10.49 | 10.58 | 10.06 | 10.28 | 10.28 | qfq | 23,996,400 | 246,403,405 | -1.91% |
| 2024-04-29 | 10.09 | 10.59 | 10.03 | 10.48 | 10.48 | qfq | 29,553,786 | 306,530,312 | 2.85% |
| 2024-04-26 | 9.90 | 10.49 | 9.86 | 10.19 | 10.19 | qfq | 30,917,631 | 315,829,128 | 1.39% |
| 2024-04-25 | 10.16 | 10.32 | 10.03 | 10.05 | 10.05 | qfq | 24,579,795 | 249,857,400 | -2.80% |
| 2024-04-24 | 9.91 | 10.53 | 9.91 | 10.34 | 10.34 | qfq | 33,163,785 | 341,619,261 | 5.19% |
| 2024-04-23 | 9.71 | 10.09 | 9.70 | 9.83 | 9.83 | qfq | 20,737,100 | 205,415,732 | 1.03% |
| 2024-04-22 | 9.81 | 10.11 | 9.40 | 9.73 | 9.73 | qfq | 22,409,759 | 219,263,069 | -2.89% |
| 2024-04-19 | 9.88 | 10.30 | 9.88 | 10.02 | 10.02 | qfq | 32,316,142 | 325,532,359 | 2.24% |
| 2024-04-18 | 9.78 | 10.20 | 9.48 | 9.80 | 9.80 | qfq | 29,792,604 | 293,621,005 | 1.03% |
| 2024-04-17 | 8.99 | 9.72 | 8.99 | 9.70 | 9.70 | qfq | 25,480,699 | 242,245,440 | 10.35% |
| 2024-04-16 | 9.62 | 9.78 | 8.79 | 8.79 | 8.79 | qfq | 28,630,672 | 260,367,297 | -10.31% |
| 2024-04-15 | 10.27 | 10.36 | 9.60 | 9.80 | 9.80 | qfq | 23,477,828 | 232,485,411 | -4.39% |
| 2024-04-12 | 10.31 | 10.50 | 10.19 | 10.25 | 10.25 | qfq | 14,580,167 | 150,797,014 | -0.87% |
| 2024-04-11 | 10.33 | 10.63 | 10.30 | 10.34 | 10.34 | qfq | 16,128,057 | 168,901,395 | -1.43% |
| 2024-04-10 | 10.89 | 10.89 | 10.30 | 10.49 | 10.49 | qfq | 24,630,752 | 259,189,811 | -4.55% |
| 2024-04-09 | 10.92 | 11.14 | 10.70 | 10.99 | 10.99 | qfq | 20,436,989 | 223,876,974 | 0.64% |
| 2024-04-08 | 11.33 | 11.33 | 10.89 | 10.92 | 10.92 | qfq | 23,883,286 | 263,837,720 | -4.21% |
| 2024-04-03 | 12.05 | 12.15 | 11.36 | 11.40 | 11.40 | qfq | 32,597,277 | 377,008,461 | -6.17% |
| 2024-04-02 | 12.62 | 12.67 | 12.06 | 12.15 | 12.15 | qfq | 34,621,888 | 425,558,392 | -3.72% |
| 2024-04-01 | 12.78 | 12.88 | 12.46 | 12.62 | 12.62 | qfq | 38,143,300 | 481,948,034 | -0.16% |
| 2024-03-29 | 12.20 | 12.76 | 12.06 | 12.64 | 12.64 | qfq | 47,412,529 | 589,274,212 | 1.53% |
| 2024-03-28 | 11.43 | 12.66 | 11.37 | 12.45 | 12.45 | qfq | 57,018,300 | 685,968,307 | 10.57% |
| 2024-03-27 | 12.39 | 12.39 | 11.22 | 11.26 | 11.26 | qfq | 48,644,279 | 563,012,769 | -9.49% |
| 2024-03-26 | 12.01 | 12.88 | 11.80 | 12.44 | 12.44 | qfq | 48,006,713 | 593,046,106 | 3.07% |
| 2024-03-25 | 12.98 | 13.28 | 11.96 | 12.07 | 12.07 | qfq | 52,739,148 | 668,680,342 | -8.42% |
| 2024-03-22 | 12.60 | 13.26 | 12.50 | 13.18 | 13.18 | qfq | 61,101,671 | 790,212,004 | 3.05% |
| 2024-03-21 | 12.28 | 12.85 | 12.14 | 12.79 | 12.79 | qfq | 54,341,129 | 681,474,160 | 4.07% |
| 2024-03-20 | 12.16 | 12.46 | 12.12 | 12.29 | 12.29 | qfq | 26,256,752 | 321,966,939 | 0.66% |
| 2024-03-19 | 12.35 | 12.63 | 12.14 | 12.21 | 12.21 | qfq | 37,642,996 | 464,574,002 | -2.32% |
| 2024-03-18 | 12.26 | 12.67 | 12.25 | 12.50 | 12.50 | qfq | 46,726,356 | 582,168,576 | 4.52% |
| 2024-03-15 | 11.85 | 12.04 | 11.66 | 11.96 | 11.96 | qfq | 32,932,937 | 391,084,146 | 1.53% |
| 2024-03-14 | 11.92 | 12.28 | 11.53 | 11.78 | 11.78 | qfq | 45,842,039 | 544,229,242 | -3.20% |
| 2024-03-13 | 11.98 | 12.92 | 11.66 | 12.17 | 12.17 | qfq | 81,540,852 | 996,266,040 | 0.91% |
| 2024-03-12 | 11.20 | 12.38 | 11.13 | 12.06 | 12.06 | qfq | 67,370,932 | 790,208,457 | 7.20% |
| 2024-03-11 | 11.04 | 11.27 | 10.89 | 11.25 | 11.25 | qfq | 26,137,907 | 290,881,947 | 1.81% |
| 2024-03-08 | 10.80 | 11.08 | 10.60 | 11.05 | 11.05 | qfq | 24,352,677 | 265,270,335 | 3.27% |
| 2024-03-07 | 11.16 | 11.27 | 10.68 | 10.70 | 10.70 | qfq | 30,169,514 | 329,274,208 | -3.60% |
| 2024-03-06 | 10.86 | 11.30 | 10.80 | 11.10 | 11.10 | qfq | 31,081,518 | 345,394,991 | 1.09% |
| 2024-03-05 | 11.20 | 11.37 | 10.89 | 10.98 | 10.98 | qfq | 35,909,528 | 399,563,145 | -3.77% |
| 2024-03-04 | 11.06 | 11.64 | 10.96 | 11.41 | 11.41 | qfq | 46,191,746 | 523,052,656 | 3.16% |
| 2024-03-01 | 10.88 | 11.11 | 10.73 | 11.06 | 11.06 | qfq | 37,001,166 | 405,172,988 | 2.88% |
| 2024-02-29 | 9.96 | 10.76 | 9.96 | 10.75 | 10.75 | qfq | 40,359,549 | 426,169,728 | 7.50% |
| 2024-02-28 | 10.95 | 11.15 | 9.92 | 10.00 | 10.00 | qfq | 54,526,402 | 580,165,517 | -9.17% |
| 2024-02-27 | 10.43 | 11.14 | 10.33 | 11.01 | 11.01 | qfq | 42,375,019 | 458,263,800 | 4.36% |
| 2024-02-26 | 10.50 | 10.82 | 10.43 | 10.55 | 10.55 | qfq | 37,471,267 | 397,868,132 | -0.85% |
| 2024-02-23 | 10.41 | 10.85 | 10.18 | 10.64 | 10.64 | qfq | 46,742,724 | 492,259,453 | 2.21% |
| 2024-02-22 | 9.88 | 10.66 | 9.80 | 10.41 | 10.41 | qfq | 48,344,334 | 499,427,531 | 4.20% |
| 2024-02-21 | 9.31 | 10.69 | 9.24 | 9.99 | 9.99 | qfq | 56,049,537 | 549,575,239 | 4.39% |
| 2024-02-20 | 9.06 | 9.58 | 8.91 | 9.57 | 9.57 | qfq | 33,500,287 | 309,444,703 | 4.59% |
| 2024-02-19 | 9.00 | 9.36 | 8.86 | 9.15 | 9.15 | qfq | 32,427,044 | 295,505,755 | 6.15% |
| 2024-02-08 | 7.61 | 8.64 | 7.56 | 8.62 | 8.62 | qfq | 34,085,027 | 276,690,332 | 14.02% |
| 2024-02-07 | 7.68 | 7.94 | 7.39 | 7.56 | 7.56 | qfq | 26,528,684 | 204,510,911 | -0.79% |
| 2024-02-06 | 7.24 | 7.81 | 6.78 | 7.62 | 7.62 | qfq | 28,949,816 | 211,698,577 | 5.25% |
| 2024-02-05 | 8.24 | 8.38 | 6.99 | 7.24 | 7.24 | qfq | 35,001,496 | 261,465,278 | -13.09% |
| 2024-02-02 | 8.98 | 9.07 | 7.96 | 8.33 | 8.33 | qfq | 28,052,804 | 238,408,104 | -6.82% |
| 2024-02-01 | 8.86 | 9.21 | 8.80 | 8.94 | 8.94 | qfq | 17,654,854 | 158,519,285 | 1.36% |
| 2024-01-31 | 9.20 | 9.65 | 8.80 | 8.82 | 8.82 | qfq | 31,707,876 | 290,768,185 | -9.82% |
| 2024-01-30 | 10.18 | 10.30 | 9.73 | 9.78 | 9.78 | qfq | 13,238,140 | 132,963,582 | -4.40% |
| 2024-01-29 | 10.70 | 10.80 | 10.20 | 10.23 | 10.23 | qfq | 12,136,467 | 126,470,573 | -4.39% |
| 2024-01-26 | 10.61 | 10.93 | 10.61 | 10.70 | 10.70 | qfq | 12,638,383 | 136,047,347 | -0.37% |
| 2024-01-25 | 10.26 | 10.77 | 10.23 | 10.74 | 10.74 | qfq | 18,282,066 | 192,980,441 | 4.47% |
| 2024-01-24 | 10.26 | 10.38 | 9.83 | 10.28 | 10.28 | qfq | 13,336,634 | 134,826,883 | 0.49% |
| 2024-01-23 | 10.08 | 10.31 | 9.95 | 10.23 | 10.23 | qfq | 11,541,222 | 117,369,352 | 1.49% |
| 2024-01-22 | 10.83 | 10.92 | 9.99 | 10.08 | 10.08 | qfq | 16,961,889 | 176,626,176 | -7.44% |
| 2024-01-19 | 11.07 | 11.20 | 10.89 | 10.89 | 10.89 | qfq | 9,559,416 | 105,150,494 | -1.80% |
| 2024-01-18 | 10.81 | 11.11 | 10.67 | 11.09 | 11.09 | qfq | 14,914,256 | 161,857,684 | 0.36% |
| 2024-01-17 | 11.30 | 11.45 | 11.05 | 11.05 | 11.05 | qfq | 10,609,370 | 119,240,246 | -2.47% |
| 2024-01-16 | 11.30 | 11.45 | 11.12 | 11.33 | 11.33 | qfq | 10,265,526 | 115,644,480 | -0.35% |
| 2024-01-15 | 11.30 | 11.50 | 11.12 | 11.37 | 11.37 | qfq | 12,416,390 | 140,676,965 | -0.26% |
| 2024-01-12 | 11.43 | 11.63 | 11.24 | 11.40 | 11.40 | qfq | 19,588,378 | 224,208,006 | -0.35% |
| 2024-01-11 | 11.00 | 11.50 | 10.97 | 11.44 | 11.44 | qfq | 13,497,688 | 152,732,570 | 3.91% |
| 2024-01-10 | 11.25 | 11.26 | 10.97 | 11.01 | 11.01 | qfq | 10,681,702 | 118,341,138 | -2.74% |
| 2024-01-09 | 11.23 | 11.52 | 11.23 | 11.32 | 11.32 | qfq | 10,647,091 | 121,211,628 | 1.25% |
| 2024-01-08 | 11.50 | 11.55 | 11.18 | 11.18 | 11.18 | qfq | 11,218,676 | 126,962,139 | -3.12% |
| 2024-01-05 | 11.85 | 11.94 | 11.48 | 11.54 | 11.54 | qfq | 12,604,799 | 147,294,034 | -3.11% |
| 2024-01-04 | 11.95 | 12.04 | 11.82 | 11.91 | 11.91 | qfq | 8,608,352 | 102,630,931 | -0.33% |
| 2024-01-03 | 12.02 | 12.16 | 11.80 | 11.95 | 11.95 | qfq | 12,300,264 | 147,154,717 | -0.91% |
| 2024-01-02 | 12.15 | 12.39 | 12.05 | 12.06 | 12.06 | qfq | 15,608,107 | 189,714,388 | -1.39% |
| 2023-12-29 | 11.90 | 12.29 | 11.88 | 12.23 | 12.23 | qfq | 18,667,179 | 226,957,571 | 2.51% |
| 2023-12-28 | 11.64 | 12.04 | 11.58 | 11.93 | 11.93 | qfq | 19,742,287 | 234,249,540 | 2.14% |
| 2023-12-27 | 11.50 | 11.72 | 11.47 | 11.68 | 11.68 | qfq | 13,564,280 | 157,766,594 | 2.10% |
| 2023-12-26 | 11.77 | 11.79 | 11.43 | 11.44 | 11.44 | qfq | 12,753,434 | 147,180,175 | -2.89% |
| 2023-12-25 | 11.68 | 11.85 | 11.65 | 11.78 | 11.78 | qfq | 10,275,446 | 120,951,064 | 0.86% |
| 2023-12-22 | 11.95 | 12.06 | 11.61 | 11.68 | 11.68 | qfq | 19,563,190 | 230,690,091 | -2.67% |
| 2023-12-21 | 11.88 | 12.19 | 11.73 | 12.00 | 12.00 | qfq | 30,485,132 | 363,909,810 | -3.38% |
| 2023-12-20 | 12.82 | 12.88 | 12.38 | 12.42 | 12.42 | qfq | 17,282,436 | 217,886,597 | -3.42% |
| 2023-12-19 | 12.88 | 12.98 | 12.65 | 12.86 | 12.86 | qfq | 18,722,818 | 239,694,580 | -0.39% |
| 2023-12-18 | 13.30 | 13.35 | 12.86 | 12.91 | 12.91 | qfq | 25,951,738 | 338,759,949 | -4.30% |
| 2023-12-15 | 13.60 | 13.67 | 13.38 | 13.49 | 13.49 | qfq | 16,177,460 | 218,280,294 | 0.00% |
| 2023-12-14 | 14.35 | 14.43 | 13.45 | 13.49 | 13.49 | qfq | 38,321,205 | 527,812,635 | -5.27% |
| 2023-12-13 | 14.41 | 14.52 | 14.24 | 14.24 | 14.24 | qfq | 20,939,516 | 301,252,265 | -1.86% |
| 2023-12-12 | 14.26 | 14.53 | 14.16 | 14.51 | 14.51 | qfq | 32,801,811 | 472,925,713 | 1.97% |
| 2023-12-11 | 14.07 | 14.24 | 13.78 | 14.23 | 14.23 | qfq | 27,402,879 | 384,234,371 | 0.14% |
| 2023-12-08 | 14.04 | 14.30 | 14.03 | 14.21 | 14.21 | qfq | 28,275,028 | 400,820,583 | 1.43% |
| 2023-12-07 | 13.98 | 14.17 | 13.90 | 14.01 | 14.01 | qfq | 18,779,378 | 263,005,043 | -0.43% |
| 2023-12-06 | 14.04 | 14.15 | 13.95 | 14.07 | 14.07 | qfq | 17,486,485 | 245,542,388 | 0.21% |
| 2023-12-05 | 14.55 | 14.56 | 13.98 | 14.04 | 14.04 | qfq | 30,987,189 | 438,327,486 | -3.70% |
| 2023-12-04 | 14.60 | 14.88 | 14.53 | 14.58 | 14.58 | qfq | 26,922,303 | 395,924,682 | -0.55% |
| 2023-12-01 | 14.42 | 14.77 | 14.20 | 14.66 | 14.66 | qfq | 28,350,263 | 412,235,969 | 2.16% |
| 2023-11-30 | 14.45 | 14.55 | 14.16 | 14.35 | 14.35 | qfq | 28,931,856 | 414,589,938 | -1.24% |
| 2023-11-29 | 14.88 | 15.02 | 14.48 | 14.53 | 14.53 | qfq | 34,697,936 | 511,131,332 | -2.87% |
| 2023-11-28 | 14.90 | 15.29 | 14.71 | 14.96 | 14.96 | qfq | 39,645,422 | 594,744,749 | 0.34% |
| 2023-11-27 | 14.71 | 15.09 | 14.53 | 14.91 | 14.91 | qfq | 41,703,967 | 616,789,644 | -0.80% |
| 2023-11-24 | 15.67 | 15.82 | 14.82 | 15.03 | 15.03 | qfq | 58,808,441 | 898,952,429 | -2.40% |
| 2023-11-23 | 15.58 | 16.15 | 15.13 | 15.40 | 15.40 | qfq | 79,636,027 | 1,247,513,871 | -1.03% |
| 2023-11-22 | 16.13 | 16.65 | 15.51 | 15.56 | 15.56 | qfq | 96,443,971 | 1,547,689,393 | -3.59% |
| 2023-11-21 | 16.85 | 17.71 | 15.94 | 16.14 | 16.14 | qfq | 150,472,588 | 2,534,644,171 | -2.30% |
| 2023-11-20 | 14.80 | 16.52 | 14.58 | 16.52 | 16.52 | qfq | 112,980,416 | 1,798,343,394 | 19.97% |
| 2023-11-17 | 13.62 | 13.85 | 13.50 | 13.77 | 13.77 | qfq | 29,455,118 | 403,338,953 | 0.81% |
| 2023-11-16 | 13.91 | 14.14 | 13.63 | 13.66 | 13.66 | qfq | 38,010,189 | 524,096,894 | -2.36% |
| 2023-11-15 | 13.39 | 14.16 | 13.10 | 13.99 | 13.99 | qfq | 62,751,329 | 859,294,582 | 5.19% |
| 2023-11-14 | 13.27 | 13.32 | 13.10 | 13.30 | 13.30 | qfq | 24,169,216 | 320,142,577 | 0.76% |
| 2023-11-13 | 12.79 | 13.31 | 12.67 | 13.20 | 13.20 | qfq | 32,499,560 | 423,390,367 | 4.35% |
| 2023-11-10 | 12.58 | 12.81 | 12.48 | 12.65 | 12.65 | qfq | 18,178,722 | 229,667,164 | -0.08% |
| 2023-11-09 | 12.96 | 12.99 | 12.56 | 12.66 | 12.66 | qfq | 23,860,787 | 303,698,945 | -2.54% |
| 2023-11-08 | 13.09 | 13.24 | 12.86 | 12.99 | 12.99 | qfq | 28,992,652 | 377,356,322 | -0.46% |
| 2023-11-07 | 12.85 | 13.16 | 12.81 | 13.05 | 13.05 | qfq | 27,156,300 | 353,832,542 | 0.23% |
| 2023-11-06 | 12.88 | 13.09 | 12.78 | 13.02 | 13.02 | qfq | 27,611,831 | 357,397,544 | 1.17% |
| 2023-11-03 | 12.47 | 13.00 | 12.47 | 12.87 | 12.87 | qfq | 27,177,125 | 348,375,669 | 3.87% |
| 2023-11-02 | 12.73 | 12.86 | 12.36 | 12.39 | 12.39 | qfq | 25,710,718 | 321,647,094 | -3.05% |
| 2023-11-01 | 12.92 | 13.04 | 12.68 | 12.78 | 12.78 | qfq | 23,357,966 | 299,947,804 | -1.31% |
| 2023-10-31 | 13.11 | 13.63 | 12.83 | 12.95 | 12.95 | qfq | 39,965,006 | 527,111,723 | -1.60% |
| 2023-10-30 | 12.68 | 13.31 | 12.61 | 13.16 | 13.16 | qfq | 39,331,405 | 515,322,370 | 2.73% |
| 2023-10-27 | 12.77 | 13.08 | 12.40 | 12.81 | 12.81 | qfq | 37,244,363 | 472,879,164 | -1.69% |
| 2023-10-26 | 12.66 | 13.14 | 12.56 | 13.03 | 13.03 | qfq | 46,762,845 | 602,420,227 | 2.44% |
| 2023-10-25 | 12.12 | 12.87 | 12.08 | 12.72 | 12.72 | qfq | 39,813,179 | 502,877,608 | 5.47% |
| 2023-10-24 | 11.93 | 12.25 | 11.50 | 12.06 | 12.06 | qfq | 30,379,831 | 360,996,300 | 0.08% |
| 2023-10-23 | 12.09 | 12.49 | 11.71 | 12.05 | 12.05 | qfq | 36,234,865 | 439,623,951 | 0.58% |
| 2023-10-20 | 12.55 | 12.73 | 11.91 | 11.98 | 11.98 | qfq | 37,362,474 | 455,660,064 | -6.11% |
| 2023-10-19 | 12.31 | 13.19 | 12.25 | 12.76 | 12.76 | qfq | 53,320,491 | 691,204,703 | 1.51% |
| 2023-10-18 | 12.65 | 12.99 | 12.35 | 12.57 | 12.57 | qfq | 28,513,108 | 360,943,722 | -1.02% |
| 2023-10-17 | 12.31 | 12.85 | 12.12 | 12.70 | 12.70 | qfq | 32,105,080 | 402,375,011 | 3.25% |
| 2023-10-16 | 12.52 | 12.60 | 12.19 | 12.30 | 12.30 | qfq | 20,427,471 | 252,268,477 | -2.07% |
| 2023-10-13 | 12.42 | 12.81 | 12.33 | 12.56 | 12.56 | qfq | 24,701,961 | 311,859,147 | 0.88% |
| 2023-10-12 | 12.51 | 12.70 | 12.35 | 12.45 | 12.45 | qfq | 20,422,030 | 254,714,847 | -1.66% |
| 2023-10-11 | 12.27 | 13.04 | 12.20 | 12.66 | 12.66 | qfq | 35,970,300 | 455,025,676 | 3.18% |
| 2023-10-10 | 12.20 | 12.47 | 12.20 | 12.27 | 12.27 | qfq | 21,490,280 | 263,836,007 | 0.33% |
| 2023-10-09 | 11.80 | 12.70 | 11.78 | 12.23 | 12.23 | qfq | 39,442,974 | 484,335,348 | 4.09% |
| 2023-09-28 | 11.46 | 11.86 | 11.43 | 11.75 | 11.75 | qfq | 20,016,854 | 233,661,792 | 3.25% |
| 2023-09-27 | 11.53 | 11.61 | 11.37 | 11.38 | 11.38 | qfq | 17,325,475 | 198,763,539 | -1.73% |
| 2023-09-26 | 11.73 | 11.79 | 11.49 | 11.58 | 11.58 | qfq | 18,896,453 | 219,598,386 | -1.95% |
| 2023-09-25 | 12.04 | 12.17 | 11.75 | 11.81 | 11.81 | qfq | 22,687,605 | 270,507,100 | -2.32% |
| 2023-09-22 | 11.87 | 12.15 | 11.74 | 12.09 | 12.09 | qfq | 23,348,276 | 280,227,732 | 1.26% |
| 2023-09-21 | 11.89 | 12.33 | 11.83 | 11.94 | 11.94 | qfq | 23,913,293 | 288,842,932 | 0.17% |
| 2023-09-20 | 12.06 | 12.31 | 11.90 | 11.92 | 11.92 | qfq | 16,905,097 | 203,709,328 | -1.41% |
| 2023-09-19 | 12.39 | 12.39 | 11.90 | 12.09 | 12.09 | qfq | 20,315,720 | 245,375,790 | -2.50% |
| 2023-09-18 | 12.60 | 12.71 | 12.37 | 12.40 | 12.40 | qfq | 23,643,054 | 295,617,735 | -2.36% |
| 2023-09-15 | 12.88 | 13.00 | 12.60 | 12.70 | 12.70 | qfq | 25,775,699 | 329,351,020 | -1.40% |
| 2023-09-14 | 13.00 | 13.19 | 12.84 | 12.88 | 12.88 | qfq | 27,788,822 | 360,799,912 | -0.62% |
| 2023-09-13 | 13.27 | 13.50 | 12.82 | 12.96 | 12.96 | qfq | 37,312,154 | 488,876,646 | -2.34% |
| 2023-09-12 | 13.78 | 13.88 | 13.21 | 13.27 | 13.27 | qfq | 47,544,063 | 639,470,851 | -3.42% |
| 2023-09-11 | 13.60 | 14.07 | 13.30 | 13.74 | 13.74 | qfq | 61,019,271 | 838,691,680 | -0.58% |
| 2023-09-08 | 12.10 | 14.23 | 12.07 | 13.82 | 13.82 | qfq | 83,193,267 | 1,099,373,576 | 14.88% |
| 2023-09-07 | 12.30 | 12.48 | 11.98 | 12.03 | 12.03 | qfq | 35,762,282 | 437,057,161 | -2.67% |
| 2023-09-06 | 11.50 | 12.66 | 11.47 | 12.36 | 12.36 | qfq | 53,372,489 | 651,050,534 | 6.74% |
| 2023-09-05 | 11.50 | 11.84 | 11.43 | 11.58 | 11.58 | qfq | 22,517,870 | 262,152,177 | 0.17% |
| 2023-09-04 | 11.37 | 11.63 | 11.32 | 11.56 | 11.56 | qfq | 20,849,933 | 240,099,982 | 1.49% |
| 2023-09-01 | 11.32 | 11.46 | 11.16 | 11.39 | 11.39 | qfq | 18,173,894 | 205,927,958 | 0.44% |
| 2023-08-31 | 11.37 | 11.48 | 11.23 | 11.34 | 11.34 | qfq | 21,226,480 | 241,171,522 | -0.18% |
| 2023-08-30 | 11.18 | 11.66 | 11.18 | 11.36 | 11.36 | qfq | 30,958,071 | 353,676,514 | 1.61% |
| 2023-08-29 | 10.51 | 11.23 | 10.46 | 11.18 | 11.18 | qfq | 24,119,514 | 265,258,178 | 6.17% |
| 2023-08-28 | 11.23 | 11.30 | 10.48 | 10.53 | 10.53 | qfq | 19,719,737 | 214,372,562 | 0.67% |
| 2023-08-25 | 10.80 | 11.01 | 10.41 | 10.46 | 10.46 | qfq | 16,784,665 | 178,187,521 | -3.86% |
| 2023-08-24 | 10.76 | 11.08 | 10.72 | 10.88 | 10.88 | qfq | 13,214,574 | 144,010,174 | 1.49% |
| 2023-08-23 | 11.05 | 11.06 | 10.70 | 10.72 | 10.72 | qfq | 15,432,931 | 167,153,401 | -3.51% |
| 2023-08-22 | 10.80 | 11.15 | 10.80 | 11.11 | 11.11 | qfq | 15,591,346 | 171,282,940 | 2.87% |
| 2023-08-21 | 10.74 | 11.04 | 10.73 | 10.80 | 10.80 | qfq | 10,684,557 | 116,566,642 | 0.28% |
| 2023-08-18 | 11.01 | 11.16 | 10.77 | 10.77 | 10.77 | qfq | 10,595,570 | 116,301,503 | -2.62% |
| 2023-08-17 | 10.80 | 11.14 | 10.70 | 11.06 | 11.06 | qfq | 14,212,756 | 155,758,328 | 2.60% |
| 2023-08-16 | 11.00 | 11.06 | 10.78 | 10.78 | 10.78 | qfq | 12,795,373 | 139,522,050 | -2.53% |
| 2023-08-15 | 11.23 | 11.34 | 10.97 | 11.06 | 11.06 | qfq | 10,958,651 | 121,820,912 | -1.78% |
| 2023-08-14 | 10.97 | 11.27 | 10.87 | 11.26 | 11.26 | qfq | 12,972,820 | 144,152,277 | 0.99% |
| 2023-08-11 | 11.31 | 11.49 | 11.15 | 11.15 | 11.15 | qfq | 12,580,997 | 142,399,435 | -0.89% |
| 2023-08-10 | 11.25 | 11.43 | 11.22 | 11.25 | 11.25 | qfq | 11,966,715 | 135,608,699 | -0.53% |
| 2023-08-09 | 11.59 | 11.65 | 11.28 | 11.31 | 11.31 | qfq | 17,381,597 | 198,758,886 | -2.42% |
| 2023-08-08 | 11.80 | 11.87 | 11.55 | 11.59 | 11.59 | qfq | 15,438,100 | 180,269,917 | -1.95% |
| 2023-08-07 | 11.99 | 12.07 | 11.79 | 11.82 | 11.82 | qfq | 13,815,976 | 165,092,078 | -1.50% |
| 2023-08-04 | 11.80 | 12.10 | 11.77 | 12.00 | 12.00 | qfq | 13,223,909 | 158,283,620 | 1.69% |
| 2023-08-03 | 11.84 | 11.99 | 11.75 | 11.80 | 11.80 | qfq | 12,828,961 | 152,006,159 | -1.01% |
| 2023-08-02 | 12.01 | 12.04 | 11.82 | 11.92 | 11.92 | qfq | 10,899,512 | 130,029,591 | -0.67% |
| 2023-08-01 | 12.08 | 12.22 | 11.87 | 12.00 | 12.00 | qfq | 13,831,624 | 166,239,837 | -0.08% |
| 2023-07-31 | 12.47 | 12.52 | 12.00 | 12.01 | 12.01 | qfq | 24,645,167 | 300,748,561 | -4.38% |
| 2023-07-28 | 12.36 | 12.66 | 12.22 | 12.56 | 12.56 | qfq | 13,520,419 | 168,465,366 | 1.95% |
| 2023-07-27 | 12.30 | 12.43 | 12.25 | 12.32 | 12.32 | qfq | 11,198,244 | 138,128,679 | 0.08% |
| 2023-07-26 | 12.78 | 12.94 | 12.30 | 12.31 | 12.31 | qfq | 21,887,745 | 275,903,865 | -4.20% |
| 2023-07-25 | 12.79 | 12.96 | 12.65 | 12.85 | 12.85 | qfq | 21,702,917 | 278,454,384 | 1.34% |
| 2023-07-24 | 13.04 | 13.04 | 12.46 | 12.68 | 12.68 | qfq | 18,166,885 | 230,807,213 | -1.63% |
| 2023-07-21 | 13.10 | 13.30 | 12.71 | 12.89 | 12.89 | qfq | 25,244,394 | 325,780,001 | -2.35% |
| 2023-07-20 | 13.75 | 13.85 | 12.96 | 13.20 | 13.20 | qfq | 34,848,516 | 463,936,123 | -4.56% |
| 2023-07-19 | 13.88 | 14.13 | 13.72 | 13.83 | 13.83 | qfq | 18,258,032 | 253,697,261 | -1.21% |
| 2023-07-18 | 14.53 | 14.59 | 13.95 | 14.00 | 14.00 | qfq | 27,483,896 | 391,727,057 | -3.58% |