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
翰宇药业300199.SZ
最近收盘价21.442026-07-17
最近交易日2026-07-17
成交量（股）76,335,041
成交额（元）1,718,082,231
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 | 24.36 | 24.50 | 21.38 | 21.44 | 21.44 | qfq | 76,335,041 | 1,718,082,231 | -12.38% |
| 2026-07-16 | 24.91 | 25.53 | 23.80 | 24.47 | 24.47 | qfq | 73,729,195 | 1,817,732,101 | -3.13% |
| 2026-07-15 | 23.41 | 26.98 | 23.41 | 25.26 | 25.26 | qfq | 110,156,947 | 2,836,076,255 | 6.94% |
| 2026-07-14 | 23.28 | 23.85 | 22.62 | 23.62 | 23.62 | qfq | 49,971,788 | 1,168,168,363 | 0.51% |
| 2026-07-13 | 25.03 | 25.44 | 23.37 | 23.50 | 23.50 | qfq | 59,390,088 | 1,431,965,926 | -7.63% |
| 2026-07-10 | 25.79 | 26.78 | 25.06 | 25.44 | 25.44 | qfq | 88,655,723 | 2,303,918,423 | -1.32% |
| 2026-07-09 | 24.56 | 25.90 | 23.88 | 25.78 | 25.78 | qfq | 70,634,356 | 1,754,114,657 | 4.08% |
| 2026-07-08 | 24.83 | 25.90 | 24.40 | 24.77 | 24.77 | qfq | 62,903,839 | 1,589,788,744 | 0.28% |
| 2026-07-07 | 25.40 | 25.81 | 24.60 | 24.70 | 24.70 | qfq | 54,214,865 | 1,356,688,832 | -4.26% |
| 2026-07-06 | 24.87 | 26.30 | 24.61 | 25.80 | 25.80 | qfq | 88,807,945 | 2,287,994,383 | 3.28% |
| 2026-07-03 | 23.43 | 25.33 | 23.35 | 24.98 | 24.98 | qfq | 85,208,411 | 2,106,529,771 | 8.14% |
| 2026-07-02 | 24.03 | 25.20 | 22.92 | 23.10 | 23.10 | qfq | 70,021,509 | 1,658,490,015 | -3.47% |
| 2026-07-01 | 22.30 | 24.08 | 22.10 | 23.93 | 23.93 | qfq | 77,758,831 | 1,805,173,383 | 8.38% |
| 2026-06-30 | 22.06 | 22.72 | 21.87 | 22.08 | 22.08 | qfq | 43,871,735 | 972,562,041 | -0.09% |
| 2026-06-29 | 19.82 | 22.28 | 18.90 | 22.10 | 22.10 | qfq | 72,099,884 | 1,506,258,778 | 11.79% |
| 2026-06-26 | 21.86 | 22.20 | 19.74 | 19.77 | 19.77 | qfq | 46,225,413 | 949,396,351 | -10.10% |
| 2026-06-25 | 21.48 | 22.09 | 20.89 | 21.99 | 21.99 | qfq | 34,031,522 | 737,306,523 | 0.46% |
| 2026-06-24 | 22.10 | 22.56 | 21.71 | 21.89 | 21.89 | qfq | 39,468,781 | 870,352,725 | -1.75% |
| 2026-06-23 | 22.44 | 23.28 | 22.22 | 22.28 | 22.28 | qfq | 52,555,064 | 1,197,519,719 | -1.02% |
| 2026-06-22 | 21.74 | 22.58 | 20.83 | 22.51 | 22.51 | qfq | 45,486,330 | 988,792,938 | 2.32% |
| 2026-06-18 | 21.99 | 22.40 | 21.61 | 22.00 | 22.00 | qfq | 30,294,001 | 665,757,448 | -0.59% |
| 2026-06-17 | 22.82 | 23.00 | 21.91 | 22.13 | 22.13 | qfq | 31,056,662 | 693,124,453 | -3.70% |
| 2026-06-16 | 22.79 | 23.40 | 22.49 | 22.98 | 22.98 | qfq | 33,474,333 | 762,790,717 | -0.22% |
| 2026-06-15 | 21.80 | 23.15 | 21.69 | 23.03 | 23.03 | qfq | 44,979,113 | 1,015,245,729 | 5.35% |
| 2026-06-12 | 20.92 | 22.39 | 20.88 | 21.86 | 21.86 | qfq | 37,855,935 | 825,595,709 | 5.40% |
| 2026-06-11 | 21.01 | 21.25 | 20.47 | 20.74 | 20.74 | qfq | 20,333,426 | 421,779,943 | -1.94% |
| 2026-06-10 | 21.34 | 21.90 | 20.98 | 21.15 | 21.15 | qfq | 24,827,492 | 528,486,379 | -1.31% |
| 2026-06-09 | 20.71 | 21.68 | 20.36 | 21.43 | 21.43 | qfq | 34,746,151 | 734,052,539 | 4.13% |
| 2026-06-08 | 20.57 | 21.49 | 20.34 | 20.58 | 20.58 | qfq | 36,057,910 | 751,350,730 | -4.15% |
| 2026-06-05 | 23.40 | 23.49 | 21.36 | 21.47 | 21.47 | qfq | 57,355,246 | 1,265,970,171 | -6.08% |
| 2026-06-04 | 22.23 | 23.31 | 21.82 | 22.86 | 22.86 | qfq | 44,246,363 | 1,004,455,304 | 2.33% |
| 2026-06-03 | 22.54 | 22.90 | 22.06 | 22.34 | 22.34 | qfq | 27,806,263 | 624,746,637 | -1.59% |
| 2026-06-02 | 22.10 | 22.95 | 21.40 | 22.70 | 22.70 | qfq | 39,146,935 | 869,713,372 | 2.30% |
| 2026-06-01 | 23.22 | 23.44 | 22.14 | 22.19 | 22.19 | qfq | 39,218,815 | 888,412,613 | -3.98% |
| 2026-05-29 | 24.51 | 24.83 | 23.01 | 23.11 | 23.11 | qfq | 44,179,122 | 1,037,025,821 | -5.09% |
| 2026-05-28 | 24.69 | 24.90 | 23.50 | 24.35 | 24.35 | qfq | 40,717,420 | 979,174,396 | -1.10% |
| 2026-05-27 | 25.09 | 25.45 | 24.53 | 24.62 | 24.62 | qfq | 39,565,143 | 983,488,356 | -2.84% |
| 2026-05-26 | 25.05 | 25.46 | 24.51 | 25.34 | 25.34 | qfq | 44,579,740 | 1,115,205,459 | -0.28% |
| 2026-05-25 | 24.86 | 26.56 | 24.86 | 25.41 | 25.41 | qfq | 75,613,904 | 1,941,013,812 | 3.50% |
| 2026-05-22 | 23.51 | 24.86 | 23.43 | 24.55 | 24.55 | qfq | 86,306,041 | 2,107,158,156 | 7.91% |
| 2026-05-21 | 23.55 | 24.00 | 22.68 | 22.75 | 22.75 | qfq | 45,840,388 | 1,070,900,659 | -3.19% |
| 2026-05-20 | 23.69 | 24.02 | 22.85 | 23.50 | 23.50 | qfq | 47,876,771 | 1,126,637,465 | -1.76% |
| 2026-05-19 | 24.03 | 24.60 | 23.42 | 23.92 | 23.92 | qfq | 53,156,861 | 1,266,673,695 | -1.60% |
| 2026-05-18 | 23.00 | 24.50 | 22.98 | 24.31 | 24.31 | qfq | 78,589,052 | 1,880,472,931 | 4.07% |
| 2026-05-15 | 22.36 | 23.90 | 22.35 | 23.36 | 23.36 | qfq | 77,833,952 | 1,827,526,964 | 3.64% |
| 2026-05-14 | 22.94 | 23.29 | 22.50 | 22.54 | 22.54 | qfq | 68,603,852 | 1,567,665,426 | -1.87% |
| 2026-05-13 | 19.90 | 23.45 | 19.80 | 22.97 | 22.97 | qfq | 114,359,477 | 2,546,867,986 | 14.17% |
| 2026-05-12 | 20.31 | 20.47 | 19.90 | 20.12 | 20.12 | qfq | 32,764,449 | 660,840,794 | -1.90% |
| 2026-05-11 | 20.41 | 20.64 | 19.66 | 20.51 | 20.51 | qfq | 55,065,785 | 1,112,849,875 | 0.34% |
| 2026-05-08 | 20.78 | 20.92 | 20.40 | 20.44 | 20.44 | qfq | 36,941,518 | 759,158,872 | -2.57% |
| 2026-05-07 | 21.15 | 21.68 | 20.80 | 20.98 | 20.98 | qfq | 39,199,672 | 829,813,153 | 0.33% |
| 2026-05-06 | 20.81 | 21.44 | 20.48 | 20.91 | 20.91 | qfq | 51,301,465 | 1,071,071,605 | 0.82% |
| 2026-04-30 | 21.08 | 21.24 | 20.40 | 20.74 | 20.74 | qfq | 48,250,730 | 998,637,550 | -1.14% |
| 2026-04-29 | 21.88 | 21.88 | 20.45 | 20.98 | 20.98 | qfq | 65,092,839 | 1,377,379,253 | -5.07% |
| 2026-04-28 | 22.40 | 22.64 | 22.06 | 22.10 | 22.10 | qfq | 38,741,412 | 864,084,780 | -1.30% |
| 2026-04-27 | 22.00 | 22.48 | 21.95 | 22.39 | 22.39 | qfq | 42,090,606 | 937,095,368 | 2.99% |
| 2026-04-24 | 21.83 | 22.10 | 21.58 | 21.74 | 21.74 | qfq | 31,634,548 | 688,895,575 | -1.41% |
| 2026-04-23 | 22.38 | 22.99 | 21.65 | 22.05 | 22.05 | qfq | 51,441,471 | 1,138,212,603 | -2.30% |
| 2026-04-22 | 21.63 | 22.95 | 21.63 | 22.57 | 22.57 | qfq | 65,458,425 | 1,463,949,300 | 3.48% |
| 2026-04-21 | 21.55 | 22.00 | 21.48 | 21.81 | 21.81 | qfq | 47,033,645 | 1,026,671,888 | 0.55% |
| 2026-04-20 | 21.00 | 21.98 | 20.95 | 21.69 | 21.69 | qfq | 54,522,418 | 1,177,448,350 | 2.07% |
| 2026-04-17 | 20.88 | 21.38 | 20.81 | 21.25 | 21.25 | qfq | 45,368,006 | 957,880,360 | 1.43% |
| 2026-04-16 | 20.78 | 21.48 | 20.66 | 20.95 | 20.95 | qfq | 45,895,615 | 965,729,573 | 0.05% |
| 2026-04-15 | 21.22 | 21.55 | 20.66 | 20.94 | 20.94 | qfq | 56,896,787 | 1,200,317,314 | -1.27% |
| 2026-04-14 | 20.88 | 21.41 | 20.70 | 21.21 | 21.21 | qfq | 51,444,872 | 1,079,244,316 | 1.10% |
| 2026-04-13 | 21.32 | 21.55 | 20.91 | 20.98 | 20.98 | qfq | 54,387,516 | 1,149,211,087 | -2.55% |
| 2026-04-10 | 20.58 | 21.69 | 20.45 | 21.53 | 21.53 | qfq | 85,333,638 | 1,826,903,012 | 3.56% |
| 2026-04-09 | 20.40 | 21.10 | 20.22 | 20.79 | 20.79 | qfq | 65,510,801 | 1,352,170,165 | 0.10% |
| 2026-04-08 | 19.61 | 20.88 | 19.61 | 20.77 | 20.77 | qfq | 75,380,914 | 1,529,566,006 | 6.51% |
| 2026-04-07 | 19.36 | 19.80 | 18.97 | 19.50 | 19.50 | qfq | 40,943,162 | 795,287,098 | 0.41% |
| 2026-04-03 | 19.65 | 20.03 | 19.23 | 19.42 | 19.42 | qfq | 55,810,484 | 1,093,764,161 | -3.67% |
| 2026-04-02 | 19.80 | 21.30 | 19.57 | 20.16 | 20.16 | qfq | 85,193,460 | 1,733,715,884 | 0.05% |
| 2026-04-01 | 18.97 | 20.16 | 18.74 | 20.15 | 20.15 | qfq | 79,702,434 | 1,562,053,332 | 6.73% |
| 2026-03-31 | 19.00 | 19.45 | 18.88 | 18.88 | 18.88 | qfq | 34,748,477 | 664,322,155 | -1.62% |
| 2026-03-30 | 18.67 | 19.19 | 18.67 | 19.19 | 19.19 | qfq | 43,995,853 | 838,297,684 | 2.07% |
| 2026-03-27 | 17.61 | 18.94 | 17.58 | 18.80 | 18.80 | qfq | 46,873,289 | 867,682,991 | 5.38% |
| 2026-03-26 | 17.68 | 18.05 | 17.61 | 17.84 | 17.84 | qfq | 18,696,200 | 333,137,634 | 0.11% |
| 2026-03-25 | 17.95 | 18.10 | 17.68 | 17.82 | 17.82 | qfq | 19,718,468 | 352,517,908 | -0.67% |
| 2026-03-24 | 17.60 | 18.05 | 17.56 | 17.94 | 17.94 | qfq | 23,157,577 | 412,613,390 | 3.40% |
| 2026-03-23 | 17.74 | 18.15 | 17.28 | 17.35 | 17.35 | qfq | 30,009,872 | 531,144,798 | -3.93% |
| 2026-03-20 | 18.73 | 19.20 | 18.03 | 18.06 | 18.06 | qfq | 36,060,498 | 669,231,636 | -4.75% |
| 2026-03-19 | 18.25 | 19.28 | 18.21 | 18.96 | 18.96 | qfq | 49,321,938 | 929,261,801 | 2.32% |
| 2026-03-18 | 18.37 | 18.56 | 17.85 | 18.53 | 18.53 | qfq | 24,339,379 | 442,702,490 | 1.48% |
| 2026-03-17 | 18.15 | 18.49 | 18.10 | 18.26 | 18.26 | qfq | 23,845,035 | 436,178,748 | 1.16% |
| 2026-03-16 | 17.71 | 18.09 | 17.70 | 18.05 | 18.05 | qfq | 16,783,819 | 300,409,334 | 2.04% |
| 2026-03-13 | 17.67 | 18.05 | 17.57 | 17.69 | 17.69 | qfq | 14,074,993 | 250,640,928 | -0.28% |
| 2026-03-12 | 18.07 | 18.07 | 17.54 | 17.74 | 17.74 | qfq | 19,308,420 | 342,032,560 | -1.83% |
| 2026-03-11 | 17.87 | 18.48 | 17.83 | 18.07 | 18.07 | qfq | 28,358,805 | 514,505,909 | 1.18% |
| 2026-03-10 | 17.63 | 17.88 | 17.56 | 17.86 | 17.86 | qfq | 19,849,217 | 352,406,150 | 2.29% |
| 2026-03-09 | 17.05 | 17.61 | 16.90 | 17.46 | 17.46 | qfq | 23,807,532 | 411,015,752 | 1.51% |
| 2026-03-06 | 16.39 | 17.26 | 16.35 | 17.20 | 17.20 | qfq | 30,202,208 | 513,942,638 | 4.81% |
| 2026-03-05 | 16.68 | 16.74 | 16.39 | 16.41 | 16.41 | qfq | 15,199,700 | 251,016,389 | 0.31% |
| 2026-03-04 | 16.32 | 16.67 | 16.23 | 16.36 | 16.36 | qfq | 16,098,847 | 264,772,314 | -0.79% |
| 2026-03-03 | 17.42 | 17.59 | 16.47 | 16.49 | 16.49 | qfq | 27,935,722 | 472,061,404 | -5.56% |
| 2026-03-02 | 18.01 | 18.02 | 17.34 | 17.46 | 17.46 | qfq | 27,738,092 | 489,248,507 | -4.80% |
| 2026-02-27 | 18.49 | 18.58 | 18.25 | 18.34 | 18.34 | qfq | 15,419,742 | 283,146,394 | -1.19% |
| 2026-02-26 | 18.52 | 18.71 | 18.33 | 18.56 | 18.56 | qfq | 17,476,322 | 323,523,266 | -0.75% |
| 2026-02-25 | 18.23 | 18.70 | 18.17 | 18.70 | 18.70 | qfq | 19,876,021 | 369,372,820 | 2.63% |
| 2026-02-24 | 18.49 | 18.49 | 18.14 | 18.22 | 18.22 | qfq | 12,465,613 | 227,510,590 | -0.44% |
| 2026-02-13 | 18.50 | 18.68 | 18.30 | 18.30 | 18.30 | qfq | 15,906,900 | 293,842,737 | -0.22% |
| 2026-02-12 | 18.51 | 18.52 | 18.31 | 18.34 | 18.34 | qfq | 15,667,314 | 287,849,649 | -1.03% |
| 2026-02-11 | 18.68 | 18.90 | 18.52 | 18.53 | 18.53 | qfq | 14,398,548 | 268,443,641 | -1.54% |
| 2026-02-10 | 18.69 | 19.15 | 18.59 | 18.82 | 18.82 | qfq | 19,724,062 | 372,287,912 | 0.48% |
| 2026-02-09 | 18.65 | 18.80 | 18.53 | 18.73 | 18.73 | qfq | 16,991,442 | 316,749,295 | 0.43% |
| 2026-02-06 | 18.48 | 19.06 | 18.48 | 18.65 | 18.65 | qfq | 24,063,135 | 452,027,937 | -1.11% |
| 2026-02-05 | 18.94 | 19.57 | 18.79 | 18.86 | 18.86 | qfq | 33,142,418 | 634,851,422 | 1.95% |
| 2026-02-04 | 18.30 | 18.55 | 18.14 | 18.50 | 18.50 | qfq | 16,494,043 | 302,656,998 | 0.27% |
| 2026-02-03 | 18.31 | 18.45 | 18.13 | 18.45 | 18.45 | qfq | 15,422,683 | 282,870,881 | 1.60% |
| 2026-02-02 | 18.75 | 18.90 | 18.15 | 18.16 | 18.16 | qfq | 21,946,378 | 405,241,285 | -3.97% |
| 2026-01-30 | 18.83 | 19.30 | 18.83 | 18.91 | 18.91 | qfq | 19,534,087 | 371,919,436 | -0.11% |
| 2026-01-29 | 19.21 | 19.38 | 18.80 | 18.93 | 18.93 | qfq | 21,813,923 | 415,976,842 | -0.79% |
| 2026-01-28 | 19.86 | 19.86 | 19.05 | 19.08 | 19.08 | qfq | 37,159,270 | 717,167,936 | -4.02% |
| 2026-01-27 | 20.45 | 20.48 | 19.70 | 19.88 | 19.88 | qfq | 36,020,254 | 716,400,733 | -3.59% |
| 2026-01-26 | 20.09 | 20.91 | 19.65 | 20.62 | 20.62 | qfq | 59,464,566 | 1,210,117,851 | 2.49% |
| 2026-01-23 | 19.63 | 20.18 | 19.63 | 20.12 | 20.12 | qfq | 30,449,661 | 609,944,925 | 2.65% |
| 2026-01-22 | 19.83 | 19.85 | 19.50 | 19.60 | 19.60 | qfq | 19,873,798 | 390,040,869 | -0.41% |
| 2026-01-21 | 19.50 | 19.94 | 19.45 | 19.68 | 19.68 | qfq | 23,127,369 | 456,302,025 | -0.05% |
| 2026-01-20 | 20.16 | 20.24 | 19.50 | 19.69 | 19.69 | qfq | 32,338,945 | 639,935,751 | -2.04% |
| 2026-01-19 | 20.66 | 20.69 | 20.10 | 20.10 | 20.10 | qfq | 43,101,118 | 873,242,872 | -3.83% |
| 2026-01-16 | 21.43 | 21.75 | 20.75 | 20.90 | 20.90 | qfq | 50,572,385 | 1,067,969,459 | 0.97% |
| 2026-01-15 | 21.18 | 21.45 | 20.53 | 20.70 | 20.70 | qfq | 64,366,870 | 1,343,757,093 | -2.86% |
| 2026-01-14 | 20.65 | 21.95 | 20.21 | 21.31 | 21.31 | qfq | 118,940,485 | 2,542,466,617 | 4.00% |
| 2026-01-13 | 20.40 | 21.07 | 19.89 | 20.49 | 20.49 | qfq | 100,404,420 | 2,063,451,635 | 2.19% |
| 2026-01-12 | 19.86 | 20.18 | 19.73 | 20.05 | 20.05 | qfq | 46,471,786 | 928,091,485 | 1.31% |
| 2026-01-09 | 19.51 | 19.86 | 19.40 | 19.79 | 19.79 | qfq | 47,658,327 | 934,397,794 | 0.92% |
| 2026-01-08 | 19.27 | 19.98 | 19.17 | 19.61 | 19.61 | qfq | 56,828,629 | 1,112,031,828 | 2.46% |
| 2026-01-07 | 19.04 | 19.33 | 19.00 | 19.14 | 19.14 | qfq | 31,155,117 | 596,713,192 | 0.63% |
| 2026-01-06 | 19.00 | 19.17 | 18.82 | 19.02 | 19.02 | qfq | 33,790,831 | 642,880,651 | 0.42% |
| 2026-01-05 | 18.02 | 18.98 | 17.93 | 18.94 | 18.94 | qfq | 44,329,190 | 825,663,623 | 5.81% |
| 2025-12-31 | 18.39 | 18.40 | 17.90 | 17.90 | 17.90 | qfq | 20,791,854 | 374,547,284 | -1.92% |
| 2025-12-30 | 18.42 | 18.57 | 18.18 | 18.25 | 18.25 | qfq | 20,969,534 | 384,312,370 | -1.83% |
| 2025-12-29 | 18.66 | 18.84 | 18.58 | 18.59 | 18.59 | qfq | 19,688,918 | 367,767,711 | -0.75% |
| 2025-12-26 | 19.05 | 19.05 | 18.58 | 18.73 | 18.73 | qfq | 30,967,050 | 581,453,162 | -1.89% |
| 2025-12-25 | 18.69 | 19.18 | 18.58 | 19.09 | 19.09 | qfq | 37,940,227 | 720,694,637 | 2.03% |
| 2025-12-24 | 18.36 | 19.14 | 18.10 | 18.71 | 18.71 | qfq | 48,240,816 | 901,400,938 | 3.20% |
| 2025-12-23 | 18.41 | 18.66 | 18.05 | 18.13 | 18.13 | qfq | 22,000,401 | 400,580,301 | -0.17% |
| 2025-12-22 | 18.29 | 18.35 | 18.01 | 18.16 | 18.16 | qfq | 15,589,788 | 283,592,163 | 0.11% |
| 2025-12-19 | 17.99 | 18.25 | 17.95 | 18.14 | 18.14 | qfq | 16,528,594 | 299,400,028 | 1.28% |
| 2025-12-18 | 17.90 | 18.44 | 17.83 | 17.91 | 17.91 | qfq | 16,759,528 | 304,002,699 | -0.56% |
| 2025-12-17 | 17.90 | 18.07 | 17.69 | 18.01 | 18.01 | qfq | 16,725,567 | 299,130,997 | 0.28% |
| 2025-12-16 | 18.59 | 18.59 | 17.83 | 17.96 | 17.96 | qfq | 21,054,080 | 379,676,304 | -3.34% |
| 2025-12-15 | 19.13 | 19.27 | 18.52 | 18.58 | 18.58 | qfq | 23,926,729 | 450,739,781 | -2.57% |
| 2025-12-12 | 18.75 | 19.20 | 18.65 | 19.07 | 19.07 | qfq | 33,865,227 | 644,982,473 | 1.71% |
| 2025-12-11 | 19.10 | 19.16 | 18.75 | 18.75 | 18.75 | qfq | 16,839,092 | 318,722,127 | -0.79% |
| 2025-12-10 | 18.98 | 19.00 | 18.70 | 18.90 | 18.90 | qfq | 16,674,060 | 313,747,856 | -0.58% |
| 2025-12-09 | 19.30 | 19.62 | 19.00 | 19.01 | 19.01 | qfq | 26,355,368 | 508,774,895 | -0.99% |
| 2025-12-08 | 19.02 | 19.45 | 19.01 | 19.20 | 19.20 | qfq | 30,849,220 | 592,999,108 | 1.59% |
| 2025-12-05 | 18.30 | 18.95 | 18.13 | 18.90 | 18.90 | qfq | 24,872,872 | 463,252,136 | 3.00% |
| 2025-12-04 | 18.31 | 18.44 | 18.15 | 18.35 | 18.35 | qfq | 14,316,927 | 262,068,191 | 0.22% |
| 2025-12-03 | 18.62 | 18.93 | 18.27 | 18.31 | 18.31 | qfq | 18,766,983 | 347,102,471 | -1.93% |
| 2025-12-02 | 18.80 | 18.96 | 18.41 | 18.67 | 18.67 | qfq | 24,797,234 | 462,240,767 | -0.59% |
| 2025-12-01 | 18.38 | 19.06 | 18.38 | 18.78 | 18.78 | qfq | 29,632,210 | 557,470,145 | 2.18% |
| 2025-11-28 | 18.46 | 18.47 | 18.15 | 18.38 | 18.38 | qfq | 17,918,414 | 328,077,266 | -0.54% |
| 2025-11-27 | 18.29 | 18.67 | 18.29 | 18.48 | 18.48 | qfq | 18,177,393 | 336,247,256 | 0.05% |
| 2025-11-26 | 18.60 | 19.02 | 18.42 | 18.47 | 18.47 | qfq | 29,533,426 | 553,670,090 | -0.43% |
| 2025-11-25 | 18.22 | 18.77 | 18.10 | 18.55 | 18.55 | qfq | 23,149,110 | 429,206,979 | 1.92% |
| 2025-11-24 | 17.85 | 18.24 | 17.83 | 18.20 | 18.20 | qfq | 23,010,347 | 415,505,267 | 2.59% |
| 2025-11-21 | 18.40 | 18.65 | 17.74 | 17.74 | 17.74 | qfq | 32,012,233 | 577,144,513 | -4.62% |
| 2025-11-20 | 18.87 | 18.96 | 18.53 | 18.60 | 18.60 | qfq | 19,343,906 | 361,703,565 | -1.17% |
| 2025-11-19 | 19.18 | 19.23 | 18.69 | 18.82 | 18.82 | qfq | 26,574,583 | 500,784,591 | -1.62% |
| 2025-11-18 | 19.50 | 19.69 | 19.09 | 19.13 | 19.13 | qfq | 24,119,517 | 465,287,662 | -1.39% |
| 2025-11-17 | 19.81 | 19.83 | 19.40 | 19.40 | 19.40 | qfq | 36,736,736 | 716,555,275 | -3.29% |
| 2025-11-14 | 19.66 | 20.57 | 19.66 | 20.06 | 20.06 | qfq | 42,957,270 | 866,776,672 | 0.15% |
| 2025-11-13 | 20.15 | 20.20 | 19.50 | 20.03 | 20.03 | qfq | 37,493,779 | 744,814,840 | -0.20% |
| 2025-11-12 | 20.15 | 20.50 | 20.01 | 20.07 | 20.07 | qfq | 32,359,481 | 655,278,049 | 0.35% |
| 2025-11-11 | 20.39 | 20.45 | 19.85 | 20.00 | 20.00 | qfq | 36,133,279 | 725,642,583 | -1.67% |
| 2025-11-10 | 20.11 | 20.58 | 20.08 | 20.34 | 20.34 | qfq | 28,277,811 | 575,353,805 | -0.64% |
| 2025-11-07 | 20.60 | 21.12 | 20.47 | 20.47 | 20.47 | qfq | 33,198,301 | 687,319,806 | -1.73% |
| 2025-11-06 | 21.00 | 21.15 | 20.80 | 20.83 | 20.83 | qfq | 39,648,805 | 827,901,753 | -2.16% |
| 2025-11-05 | 20.80 | 21.66 | 20.70 | 21.29 | 21.29 | qfq | 44,504,181 | 945,747,251 | 1.28% |
| 2025-11-04 | 21.98 | 22.10 | 21.01 | 21.02 | 21.02 | qfq | 62,352,155 | 1,328,292,923 | -4.89% |
| 2025-11-03 | 21.30 | 22.35 | 20.87 | 22.10 | 22.10 | qfq | 86,996,408 | 1,891,120,141 | 4.94% |
| 2025-10-31 | 20.10 | 21.50 | 20.10 | 21.06 | 21.06 | qfq | 85,902,676 | 1,793,349,565 | 5.25% |
| 2025-10-30 | 21.30 | 21.30 | 20.00 | 20.01 | 20.01 | qfq | 113,538,047 | 2,326,730,346 | -10.23% |
| 2025-10-29 | 21.26 | 22.33 | 21.00 | 22.29 | 22.29 | qfq | 68,612,457 | 1,498,176,691 | 4.40% |
| 2025-10-28 | 21.68 | 21.77 | 21.27 | 21.35 | 21.35 | qfq | 37,812,525 | 812,504,819 | -2.02% |
| 2025-10-27 | 21.12 | 21.99 | 21.12 | 21.79 | 21.79 | qfq | 59,515,523 | 1,291,614,498 | 4.16% |
| 2025-10-24 | 21.17 | 21.36 | 20.85 | 20.92 | 20.92 | qfq | 41,143,372 | 864,587,973 | -1.65% |
| 2025-10-23 | 21.50 | 22.12 | 20.77 | 21.27 | 21.27 | qfq | 43,420,884 | 922,002,122 | -1.66% |
| 2025-10-22 | 21.20 | 22.05 | 21.20 | 21.63 | 21.63 | qfq | 47,619,225 | 1,033,503,492 | 0.84% |
| 2025-10-21 | 21.07 | 21.60 | 20.80 | 21.45 | 21.45 | qfq | 42,233,500 | 897,264,784 | 0.99% |
| 2025-10-20 | 21.40 | 21.80 | 21.00 | 21.24 | 21.24 | qfq | 39,349,189 | 838,583,804 | -0.47% |
| 2025-10-17 | 21.87 | 22.28 | 21.30 | 21.34 | 21.34 | qfq | 52,085,510 | 1,134,128,054 | -1.84% |
| 2025-10-16 | 21.60 | 22.54 | 21.41 | 21.74 | 21.74 | qfq | 69,326,325 | 1,522,239,740 | -0.28% |
| 2025-10-15 | 20.26 | 22.25 | 20.18 | 21.80 | 21.80 | qfq | 78,956,128 | 1,689,577,788 | 7.87% |
| 2025-10-14 | 20.96 | 21.35 | 20.20 | 20.21 | 20.21 | qfq | 32,244,196 | 667,052,103 | -3.44% |
| 2025-10-13 | 19.78 | 21.13 | 19.78 | 20.93 | 20.93 | qfq | 30,590,971 | 634,417,479 | -0.85% |
| 2025-10-10 | 21.65 | 21.73 | 21.01 | 21.11 | 21.11 | qfq | 28,470,031 | 607,963,275 | -3.30% |
| 2025-10-09 | 21.34 | 21.99 | 21.10 | 21.83 | 21.83 | qfq | 40,339,999 | 870,018,335 | 2.34% |
| 2025-09-30 | 21.01 | 21.40 | 20.94 | 21.33 | 21.33 | qfq | 32,403,666 | 689,488,054 | 1.52% |
| 2025-09-29 | 20.76 | 21.10 | 20.53 | 21.01 | 21.01 | qfq | 45,417,430 | 947,257,355 | 0.24% |
| 2025-09-26 | 22.38 | 22.46 | 20.85 | 20.96 | 20.96 | qfq | 92,023,434 | 1,983,139,587 | -9.34% |
| 2025-09-25 | 23.42 | 23.88 | 23.07 | 23.12 | 23.12 | qfq | 41,582,829 | 973,862,795 | -1.62% |
| 2025-09-24 | 23.00 | 23.64 | 22.91 | 23.50 | 23.50 | qfq | 39,211,814 | 916,063,437 | 1.34% |
| 2025-09-23 | 23.80 | 23.99 | 22.40 | 23.19 | 23.19 | qfq | 57,348,911 | 1,322,472,121 | -2.64% |
| 2025-09-22 | 24.22 | 24.82 | 23.57 | 23.82 | 23.82 | qfq | 52,095,983 | 1,257,550,734 | -1.33% |
| 2025-09-19 | 24.82 | 25.05 | 23.98 | 24.14 | 24.14 | qfq | 50,436,312 | 1,231,748,395 | -2.74% |
| 2025-09-18 | 24.28 | 25.43 | 23.91 | 24.82 | 24.82 | qfq | 92,447,234 | 2,294,656,295 | 2.73% |
| 2025-09-17 | 24.03 | 24.52 | 23.95 | 24.16 | 24.16 | qfq | 39,122,309 | 947,243,946 | -0.12% |
| 2025-09-16 | 24.60 | 24.65 | 23.88 | 24.19 | 24.19 | qfq | 50,728,374 | 1,227,788,701 | -2.06% |
| 2025-09-15 | 25.00 | 25.21 | 24.66 | 24.70 | 24.70 | qfq | 51,369,047 | 1,277,197,255 | -1.83% |
| 2025-09-12 | 24.23 | 25.39 | 24.20 | 25.16 | 25.16 | qfq | 87,690,676 | 2,173,667,949 | 3.45% |
| 2025-09-11 | 23.47 | 24.34 | 22.50 | 24.32 | 24.32 | qfq | 68,411,605 | 1,616,851,706 | 0.50% |
| 2025-09-10 | 24.00 | 24.57 | 23.91 | 24.20 | 24.20 | qfq | 42,043,425 | 1,016,541,399 | 0.71% |
| 2025-09-09 | 24.38 | 25.25 | 24.01 | 24.03 | 24.03 | qfq | 57,262,497 | 1,406,432,863 | -1.68% |
| 2025-09-08 | 24.93 | 25.39 | 24.22 | 24.44 | 24.44 | qfq | 53,911,955 | 1,329,628,372 | -1.97% |
| 2025-09-05 | 24.58 | 25.00 | 23.89 | 24.93 | 24.93 | qfq | 60,032,433 | 1,473,590,276 | 1.42% |
| 2025-09-04 | 25.50 | 25.88 | 24.06 | 24.58 | 24.58 | qfq | 70,372,749 | 1,762,859,319 | -3.08% |
| 2025-09-03 | 26.50 | 27.04 | 25.28 | 25.36 | 25.36 | qfq | 68,762,255 | 1,789,769,239 | -5.02% |
| 2025-09-02 | 27.53 | 28.25 | 26.55 | 26.70 | 26.70 | qfq | 86,929,952 | 2,379,317,364 | -3.51% |
| 2025-09-01 | 26.91 | 28.00 | 26.50 | 27.67 | 27.67 | qfq | 97,877,556 | 2,697,301,721 | 2.82% |
| 2025-08-29 | 26.17 | 27.27 | 26.10 | 26.91 | 26.91 | qfq | 99,669,354 | 2,672,042,150 | 3.34% |
| 2025-08-28 | 25.85 | 26.30 | 24.94 | 26.04 | 26.04 | qfq | 98,108,556 | 2,510,394,550 | -0.27% |
| 2025-08-27 | 27.02 | 27.47 | 26.09 | 26.11 | 26.11 | qfq | 95,992,640 | 2,583,637,237 | -4.11% |
| 2025-08-26 | 28.58 | 28.94 | 27.14 | 27.23 | 27.23 | qfq | 120,207,994 | 3,359,254,086 | -5.94% |
| 2025-08-25 | 28.00 | 29.32 | 27.81 | 28.95 | 28.95 | qfq | 126,668,194 | 3,631,288,228 | 2.22% |
| 2025-08-22 | 30.00 | 30.03 | 27.40 | 28.32 | 28.32 | qfq | 131,384,306 | 3,735,029,862 | -5.44% |
| 2025-08-21 | 29.63 | 30.70 | 28.97 | 29.95 | 29.95 | qfq | 138,460,542 | 4,128,510,823 | 2.57% |
| 2025-08-20 | 30.00 | 31.19 | 28.38 | 29.20 | 29.20 | qfq | 139,093,057 | 4,131,510,456 | -0.21% |
| 2025-08-19 | 29.83 | 30.67 | 28.58 | 29.26 | 29.26 | qfq | 157,021,667 | 4,635,716,025 | -2.17% |
| 2025-08-18 | 26.78 | 30.47 | 26.58 | 29.91 | 29.91 | qfq | 172,573,116 | 5,030,913,560 | 14.77% |
| 2025-08-15 | 24.83 | 26.67 | 24.18 | 26.06 | 26.06 | qfq | 148,272,789 | 3,783,603,313 | 5.08% |
| 2025-08-14 | 24.57 | 25.83 | 24.57 | 24.80 | 24.80 | qfq | 127,502,367 | 3,207,698,223 | -0.32% |
| 2025-08-13 | 24.35 | 25.28 | 23.90 | 24.88 | 24.88 | qfq | 122,087,185 | 3,012,240,339 | 2.47% |
| 2025-08-12 | 24.70 | 25.10 | 23.93 | 24.28 | 24.28 | qfq | 104,537,189 | 2,541,000,096 | -2.37% |
| 2025-08-11 | 23.40 | 25.48 | 23.22 | 24.87 | 24.87 | qfq | 143,670,376 | 3,501,939,464 | 4.76% |
| 2025-08-08 | 23.01 | 24.67 | 22.87 | 23.74 | 23.74 | qfq | 163,423,703 | 3,894,660,806 | 2.42% |
| 2025-08-07 | 23.79 | 24.44 | 23.07 | 23.18 | 23.18 | qfq | 134,998,972 | 3,196,159,688 | -0.94% |
| 2025-08-06 | 25.51 | 25.97 | 23.34 | 23.40 | 23.40 | qfq | 202,969,385 | 4,931,601,866 | -8.91% |
| 2025-08-05 | 26.00 | 27.67 | 24.96 | 25.69 | 25.69 | qfq | 268,993,942 | 7,010,202,822 | 5.63% |
| 2025-08-04 | 20.26 | 24.32 | 19.49 | 24.32 | 24.32 | qfq | 209,394,676 | 4,686,051,809 | 19.98% |
| 2025-08-01 | 20.50 | 21.84 | 20.19 | 20.27 | 20.27 | qfq | 145,472,170 | 3,037,070,657 | -0.78% |
| 2025-07-31 | 19.12 | 21.09 | 19.03 | 20.43 | 20.43 | qfq | 162,155,099 | 3,277,988,305 | 7.02% |
| 2025-07-30 | 19.58 | 19.99 | 18.91 | 19.09 | 19.09 | qfq | 117,025,724 | 2,281,518,414 | -4.88% |
| 2025-07-29 | 19.11 | 20.46 | 18.88 | 20.07 | 20.07 | qfq | 148,480,947 | 2,958,954,193 | 4.97% |
| 2025-07-28 | 18.63 | 19.30 | 18.60 | 19.12 | 19.12 | qfq | 71,603,039 | 1,358,196,110 | 2.30% |
| 2025-07-25 | 18.64 | 19.09 | 18.52 | 18.69 | 18.69 | qfq | 60,396,241 | 1,134,005,131 | 0.00% |
| 2025-07-24 | 18.67 | 18.96 | 18.57 | 18.69 | 18.69 | qfq | 61,504,862 | 1,151,127,878 | 0.48% |
| 2025-07-23 | 18.61 | 19.44 | 18.50 | 18.60 | 18.60 | qfq | 85,231,249 | 1,614,193,962 | -1.64% |
| 2025-07-22 | 18.70 | 19.97 | 18.61 | 18.91 | 18.91 | qfq | 94,211,606 | 1,816,353,067 | 0.59% |
| 2025-07-21 | 19.05 | 19.24 | 18.72 | 18.80 | 18.80 | qfq | 76,286,033 | 1,443,405,506 | -2.49% |
| 2025-07-18 | 19.60 | 19.60 | 19.19 | 19.28 | 19.28 | qfq | 80,031,854 | 1,549,399,456 | -1.73% |
| 2025-07-17 | 19.10 | 19.86 | 19.05 | 19.62 | 19.62 | qfq | 121,705,075 | 2,365,100,436 | 0.98% |
| 2025-07-16 | 18.15 | 19.48 | 17.88 | 19.43 | 19.43 | qfq | 140,340,556 | 2,648,013,430 | 6.41% |
| 2025-07-15 | 18.70 | 18.72 | 18.17 | 18.26 | 18.26 | qfq | 73,789,952 | 1,353,527,533 | -3.34% |
| 2025-07-14 | 18.28 | 19.10 | 17.88 | 18.89 | 18.89 | qfq | 104,572,727 | 1,934,549,938 | 2.05% |
| 2025-07-11 | 18.27 | 18.91 | 18.26 | 18.51 | 18.51 | qfq | 100,683,952 | 1,869,358,766 | 1.48% |
| 2025-07-10 | 18.50 | 18.84 | 18.00 | 18.24 | 18.24 | qfq | 91,250,197 | 1,677,174,365 | -2.77% |
| 2025-07-09 | 17.86 | 19.16 | 17.71 | 18.76 | 18.76 | qfq | 139,558,726 | 2,565,480,934 | 1.74% |
| 2025-07-08 | 18.80 | 19.66 | 18.27 | 18.44 | 18.44 | qfq | 144,955,789 | 2,728,853,837 | -2.33% |
| 2025-07-07 | 18.98 | 20.00 | 18.79 | 18.88 | 18.88 | qfq | 157,699,699 | 3,056,420,711 | 2.11% |
| 2025-07-04 | 18.23 | 19.53 | 17.81 | 18.49 | 18.49 | qfq | 164,517,401 | 3,079,961,779 | 1.71% |
| 2025-07-03 | 17.32 | 18.36 | 17.10 | 18.18 | 18.18 | qfq | 139,195,538 | 2,501,483,455 | 3.95% |
| 2025-07-02 | 17.18 | 18.05 | 17.08 | 17.49 | 17.49 | qfq | 104,437,018 | 1,830,025,236 | 1.39% |
| 2025-07-01 | 17.40 | 17.96 | 16.99 | 17.25 | 17.25 | qfq | 128,985,371 | 2,238,353,270 | 4.23% |
| 2025-06-30 | 16.28 | 16.56 | 15.88 | 16.55 | 16.55 | qfq | 58,379,891 | 951,459,783 | 1.85% |
| 2025-06-27 | 16.32 | 16.50 | 16.12 | 16.25 | 16.25 | qfq | 43,782,179 | 713,188,317 | -0.18% |
| 2025-06-26 | 16.58 | 16.68 | 15.75 | 16.28 | 16.28 | qfq | 74,028,100 | 1,201,840,801 | -1.33% |
| 2025-06-25 | 16.23 | 16.98 | 16.09 | 16.50 | 16.50 | qfq | 84,968,200 | 1,406,209,175 | 1.98% |
| 2025-06-24 | 16.08 | 16.56 | 16.08 | 16.18 | 16.18 | qfq | 65,388,047 | 1,064,949,739 | -0.80% |
| 2025-06-23 | 16.07 | 16.43 | 15.85 | 16.31 | 16.31 | qfq | 57,856,713 | 935,804,049 | 0.80% |
| 2025-06-20 | 16.35 | 16.63 | 15.88 | 16.18 | 16.18 | qfq | 71,138,405 | 1,159,630,518 | 0.31% |
| 2025-06-19 | 17.90 | 18.05 | 15.95 | 16.13 | 16.13 | qfq | 129,074,127 | 2,160,740,124 | -11.23% |
| 2025-06-18 | 16.93 | 18.20 | 16.82 | 18.17 | 18.17 | qfq | 138,121,157 | 2,457,933,607 | 3.47% |
| 2025-06-17 | 17.80 | 18.48 | 17.09 | 17.56 | 17.56 | qfq | 150,505,475 | 2,681,547,994 | 0.98% |
| 2025-06-16 | 16.62 | 17.99 | 16.52 | 17.39 | 17.39 | qfq | 112,378,951 | 1,946,001,324 | 4.76% |
| 2025-06-13 | 16.89 | 17.95 | 16.55 | 16.60 | 16.60 | qfq | 118,681,532 | 2,034,424,264 | -3.04% |
| 2025-06-12 | 16.83 | 17.40 | 16.66 | 17.12 | 17.12 | qfq | 128,198,305 | 2,185,071,699 | 0.71% |
| 2025-06-11 | 17.52 | 17.82 | 16.85 | 17.00 | 17.00 | qfq | 131,023,788 | 2,243,069,193 | -4.55% |
| 2025-06-10 | 16.20 | 18.45 | 16.00 | 17.81 | 17.81 | qfq | 205,329,451 | 3,508,261,245 | 13.58% |
| 2025-06-09 | 14.75 | 16.27 | 14.75 | 15.68 | 15.68 | qfq | 115,357,508 | 1,799,960,638 | 6.02% |
| 2025-06-06 | 14.58 | 15.44 | 14.38 | 14.79 | 14.79 | qfq | 80,800,700 | 1,207,357,962 | 1.72% |
| 2025-06-05 | 14.86 | 14.94 | 14.40 | 14.54 | 14.54 | qfq | 44,433,852 | 648,728,302 | -1.76% |
| 2025-06-04 | 14.87 | 14.98 | 14.65 | 14.80 | 14.80 | qfq | 48,221,600 | 712,743,672 | -1.27% |
| 2025-06-03 | 14.06 | 15.09 | 14.06 | 14.99 | 14.99 | qfq | 84,404,753 | 1,257,386,961 | 4.90% |
| 2025-05-30 | 14.20 | 14.79 | 14.16 | 14.29 | 14.29 | qfq | 53,647,601 | 774,450,252 | -0.14% |
| 2025-05-29 | 13.72 | 14.50 | 13.58 | 14.31 | 14.31 | qfq | 55,187,376 | 782,984,119 | 4.22% |
| 2025-05-28 | 14.00 | 14.05 | 13.66 | 13.73 | 13.73 | qfq | 29,167,248 | 402,436,785 | -2.90% |
| 2025-05-27 | 13.61 | 14.27 | 13.47 | 14.14 | 14.14 | qfq | 43,009,801 | 599,580,509 | 3.82% |
| 2025-05-26 | 13.90 | 14.00 | 13.46 | 13.62 | 13.62 | qfq | 30,559,595 | 416,617,607 | -2.37% |
| 2025-05-23 | 13.69 | 14.28 | 13.69 | 13.95 | 13.95 | qfq | 42,202,176 | 592,387,847 | 1.90% |
| 2025-05-22 | 14.03 | 14.07 | 13.65 | 13.69 | 13.69 | qfq | 38,318,005 | 529,879,903 | -3.66% |
| 2025-05-21 | 14.30 | 14.59 | 14.16 | 14.21 | 14.21 | qfq | 38,683,494 | 554,654,964 | -1.11% |
| 2025-05-20 | 14.16 | 14.66 | 14.15 | 14.37 | 14.37 | qfq | 38,516,800 | 557,019,833 | 1.55% |
| 2025-05-19 | 14.39 | 14.43 | 14.03 | 14.15 | 14.15 | qfq | 22,994,700 | 325,255,368 | -1.67% |
| 2025-05-16 | 14.19 | 14.44 | 13.95 | 14.39 | 14.39 | qfq | 29,329,400 | 417,623,088 | 2.13% |
| 2025-05-15 | 14.28 | 14.36 | 13.99 | 14.09 | 14.09 | qfq | 26,134,100 | 370,505,640 | -2.02% |
| 2025-05-14 | 14.26 | 14.50 | 14.14 | 14.38 | 14.38 | qfq | 26,480,900 | 378,846,717 | 0.70% |
| 2025-05-13 | 14.66 | 14.69 | 14.24 | 14.28 | 14.28 | qfq | 39,703,924 | 572,341,421 | -2.79% |
| 2025-05-12 | 14.47 | 15.09 | 14.28 | 14.69 | 14.69 | qfq | 51,788,868 | 756,659,722 | 0.69% |
| 2025-05-09 | 15.20 | 15.20 | 14.58 | 14.59 | 14.59 | qfq | 53,658,301 | 797,104,539 | -4.01% |
| 2025-05-08 | 14.78 | 15.33 | 14.60 | 15.20 | 15.20 | qfq | 94,698,800 | 1,419,612,961 | 2.70% |
| 2025-05-07 | 14.35 | 15.19 | 14.15 | 14.80 | 14.80 | qfq | 90,848,700 | 1,322,407,481 | 2.78% |
| 2025-05-06 | 13.98 | 14.63 | 13.84 | 14.40 | 14.40 | qfq | 48,014,096 | 685,706,215 | 4.42% |
| 2025-04-30 | 14.04 | 14.39 | 13.77 | 13.79 | 13.79 | qfq | 32,421,800 | 453,296,453 | -0.93% |
| 2025-04-29 | 14.26 | 14.26 | 13.88 | 13.92 | 13.92 | qfq | 34,576,376 | 485,655,218 | -2.11% |
| 2025-04-28 | 14.80 | 14.88 | 13.82 | 14.22 | 14.22 | qfq | 53,435,700 | 757,840,231 | -2.60% |
| 2025-04-25 | 14.74 | 14.81 | 14.31 | 14.60 | 14.60 | qfq | 41,134,776 | 598,329,668 | -0.34% |
| 2025-04-24 | 14.65 | 14.92 | 14.52 | 14.65 | 14.65 | qfq | 46,604,698 | 685,082,373 | 2.30% |
| 2025-04-23 | 14.21 | 14.52 | 14.19 | 14.32 | 14.32 | qfq | 40,635,900 | 583,428,963 | 0.99% |
| 2025-04-22 | 13.73 | 14.44 | 13.61 | 14.18 | 14.18 | qfq | 61,895,400 | 875,214,420 | 3.35% |
| 2025-04-21 | 12.94 | 13.74 | 12.59 | 13.72 | 13.72 | qfq | 59,741,900 | 795,203,725 | 6.77% |
| 2025-04-18 | 13.27 | 13.53 | 12.66 | 12.85 | 12.85 | qfq | 53,354,330 | 698,801,040 | 0.00% |
| 2025-04-17 | 12.90 | 13.12 | 12.82 | 12.85 | 12.85 | qfq | 22,517,600 | 291,967,509 | -1.15% |
| 2025-04-16 | 13.52 | 13.52 | 12.81 | 13.00 | 13.00 | qfq | 32,608,505 | 426,404,947 | -3.85% |
| 2025-04-15 | 13.28 | 13.54 | 13.05 | 13.52 | 13.52 | qfq | 39,569,705 | 527,984,392 | 0.75% |
| 2025-04-14 | 13.84 | 13.95 | 13.36 | 13.42 | 13.42 | qfq | 53,931,905 | 736,168,957 | 0.98% |
| 2025-04-11 | 12.33 | 13.66 | 12.31 | 13.29 | 13.29 | qfq | 68,880,905 | 899,584,437 | 5.81% |
| 2025-04-10 | 12.51 | 12.94 | 12.47 | 12.56 | 12.56 | qfq | 70,832,562 | 899,735,510 | 3.46% |
| 2025-04-09 | 12.10 | 12.32 | 10.50 | 12.14 | 12.14 | qfq | 101,730,191 | 1,174,949,910 | -6.62% |
| 2025-04-08 | 12.83 | 13.41 | 12.63 | 13.00 | 13.00 | qfq | 78,349,200 | 1,015,300,791 | 4.17% |
| 2025-04-07 | 14.82 | 15.00 | 12.48 | 12.48 | 12.48 | qfq | 108,290,852 | 1,485,485,061 | -20.00% |
| 2025-04-03 | 15.19 | 16.18 | 15.19 | 15.60 | 15.60 | qfq | 80,145,100 | 1,256,131,338 | 1.36% |
| 2025-04-02 | 15.67 | 15.80 | 15.25 | 15.39 | 15.39 | qfq | 74,594,341 | 1,155,670,386 | -0.71% |
| 2025-04-01 | 15.59 | 16.54 | 15.23 | 15.50 | 15.50 | qfq | 118,074,980 | 1,870,386,004 | -1.02% |
| 2025-03-31 | 15.20 | 16.25 | 15.01 | 15.66 | 15.66 | qfq | 121,032,707 | 1,901,980,414 | 4.05% |
| 2025-03-28 | 13.94 | 15.60 | 13.66 | 15.05 | 15.05 | qfq | 154,373,025 | 2,293,679,132 | 7.96% |
| 2025-03-27 | 14.80 | 15.10 | 13.81 | 13.94 | 13.94 | qfq | 109,794,340 | 1,560,415,147 | 6.09% |
| 2025-03-26 | 13.13 | 13.27 | 13.08 | 13.14 | 13.14 | qfq | 20,731,709 | 272,746,673 | -0.98% |
| 2025-03-25 | 13.45 | 13.85 | 13.26 | 13.27 | 13.27 | qfq | 28,551,249 | 386,057,354 | -2.78% |
| 2025-03-24 | 13.39 | 14.00 | 13.10 | 13.65 | 13.65 | qfq | 44,451,110 | 600,453,836 | 3.10% |
| 2025-03-21 | 13.23 | 13.60 | 13.22 | 13.24 | 13.24 | qfq | 45,110,484 | 603,791,496 | 0.53% |
| 2025-03-20 | 13.06 | 13.31 | 12.97 | 13.17 | 13.17 | qfq | 29,219,000 | 385,320,094 | 0.15% |
| 2025-03-19 | 12.78 | 13.25 | 12.77 | 13.15 | 13.15 | qfq | 42,226,010 | 552,503,868 | 2.81% |
| 2025-03-18 | 12.92 | 13.03 | 12.77 | 12.79 | 12.79 | qfq | 18,745,800 | 241,264,997 | -0.85% |
| 2025-03-17 | 13.07 | 13.10 | 12.74 | 12.90 | 12.90 | qfq | 24,229,298 | 312,000,828 | -1.30% |
| 2025-03-14 | 12.64 | 13.08 | 12.55 | 13.07 | 13.07 | qfq | 31,875,435 | 409,450,348 | 3.32% |
| 2025-03-13 | 12.70 | 12.95 | 12.48 | 12.65 | 12.65 | qfq | 24,047,009 | 305,379,258 | -0.71% |
| 2025-03-12 | 13.00 | 13.34 | 12.69 | 12.74 | 12.74 | qfq | 43,500,981 | 565,865,477 | -1.62% |
| 2025-03-11 | 12.34 | 13.05 | 12.22 | 12.95 | 12.95 | qfq | 48,856,942 | 625,156,470 | 2.70% |
| 2025-03-10 | 12.49 | 12.90 | 12.47 | 12.61 | 12.61 | qfq | 52,015,162 | 657,399,097 | 4.39% |
| 2025-03-07 | 12.35 | 12.35 | 12.01 | 12.08 | 12.08 | qfq | 21,178,534 | 256,879,411 | -2.34% |
| 2025-03-06 | 12.23 | 12.39 | 12.13 | 12.37 | 12.37 | qfq | 20,712,700 | 254,888,213 | 1.98% |
| 2025-03-05 | 12.21 | 12.22 | 11.98 | 12.13 | 12.13 | qfq | 15,670,821 | 189,467,861 | -1.14% |
| 2025-03-04 | 12.03 | 12.30 | 11.96 | 12.27 | 12.27 | qfq | 15,397,800 | 186,944,629 | 1.07% |
| 2025-03-03 | 12.01 | 12.24 | 11.93 | 12.14 | 12.14 | qfq | 17,826,700 | 216,230,662 | 1.34% |
| 2025-02-28 | 12.47 | 12.49 | 11.95 | 11.98 | 11.98 | qfq | 25,371,500 | 309,523,026 | -4.24% |
| 2025-02-27 | 12.81 | 12.81 | 12.28 | 12.51 | 12.51 | qfq | 24,862,400 | 311,088,309 | -1.65% |
| 2025-02-26 | 12.44 | 12.75 | 12.44 | 12.72 | 12.72 | qfq | 27,120,900 | 341,794,117 | 2.09% |
| 2025-02-25 | 12.33 | 12.58 | 12.31 | 12.46 | 12.46 | qfq | 22,488,800 | 279,906,924 | -0.95% |
| 2025-02-24 | 12.85 | 12.92 | 12.46 | 12.58 | 12.58 | qfq | 34,818,300 | 439,903,901 | -2.18% |
| 2025-02-21 | 12.80 | 13.04 | 12.65 | 12.86 | 12.86 | qfq | 35,509,900 | 454,548,724 | 0.31% |
| 2025-02-20 | 12.92 | 13.49 | 12.80 | 12.82 | 12.82 | qfq | 43,780,621 | 573,389,346 | -1.31% |
| 2025-02-19 | 12.69 | 13.22 | 12.58 | 12.99 | 12.99 | qfq | 45,764,973 | 591,869,187 | 1.33% |
| 2025-02-18 | 13.54 | 13.66 | 12.77 | 12.82 | 12.82 | qfq | 58,735,200 | 769,445,945 | -6.22% |
| 2025-02-17 | 14.00 | 14.44 | 13.48 | 13.67 | 13.67 | qfq | 105,584,653 | 1,471,853,850 | 5.32% |
| 2025-02-14 | 12.20 | 13.07 | 12.17 | 12.98 | 12.98 | qfq | 64,088,131 | 817,890,573 | 6.74% |
| 2025-02-13 | 12.27 | 12.35 | 12.12 | 12.16 | 12.16 | qfq | 19,462,017 | 238,098,713 | -0.41% |
| 2025-02-12 | 12.24 | 12.36 | 12.12 | 12.21 | 12.21 | qfq | 25,066,720 | 306,633,181 | -0.57% |
| 2025-02-11 | 12.51 | 12.66 | 12.22 | 12.28 | 12.28 | qfq | 25,262,557 | 311,380,001 | -3.08% |
| 2025-02-10 | 12.25 | 12.78 | 12.10 | 12.67 | 12.67 | qfq | 42,656,000 | 530,719,504 | 3.77% |
| 2025-02-07 | 11.53 | 12.54 | 11.50 | 12.21 | 12.21 | qfq | 42,443,044 | 511,300,733 | 5.62% |
| 2025-02-06 | 11.45 | 11.60 | 11.21 | 11.56 | 11.56 | qfq | 20,595,612 | 235,484,398 | 1.05% |
| 2025-02-05 | 11.33 | 11.50 | 11.29 | 11.44 | 11.44 | qfq | 12,067,627 | 137,687,829 | 1.42% |
| 2025-01-27 | 11.65 | 11.69 | 11.24 | 11.28 | 11.28 | qfq | 14,555,499 | 166,257,012 | -1.74% |
| 2025-01-24 | 11.51 | 11.54 | 11.32 | 11.48 | 11.48 | qfq | 13,336,927 | 152,935,647 | 0.26% |
| 2025-01-23 | 11.70 | 11.80 | 11.44 | 11.45 | 11.45 | qfq | 14,357,800 | 166,747,801 | -0.78% |
| 2025-01-22 | 11.68 | 11.83 | 11.45 | 11.54 | 11.54 | qfq | 13,930,774 | 161,982,609 | -2.04% |
| 2025-01-21 | 11.93 | 11.99 | 11.60 | 11.78 | 11.78 | qfq | 15,578,544 | 182,614,929 | -0.42% |
| 2025-01-20 | 11.50 | 12.10 | 11.46 | 11.83 | 11.83 | qfq | 30,553,004 | 362,879,741 | 3.68% |
| 2025-01-17 | 11.60 | 11.63 | 11.38 | 11.41 | 11.41 | qfq | 15,829,499 | 181,698,115 | -2.31% |
| 2025-01-16 | 11.55 | 11.82 | 11.42 | 11.68 | 11.68 | qfq | 18,046,120 | 210,289,782 | 1.30% |
| 2025-01-15 | 11.85 | 11.85 | 11.51 | 11.53 | 11.53 | qfq | 19,681,920 | 228,937,136 | -2.45% |
| 2025-01-14 | 11.31 | 11.90 | 11.31 | 11.82 | 11.82 | qfq | 24,617,286 | 287,396,411 | 4.60% |
| 2025-01-13 | 11.21 | 11.43 | 11.11 | 11.30 | 11.30 | qfq | 16,646,900 | 187,580,923 | -1.14% |
| 2025-01-10 | 12.31 | 12.38 | 11.36 | 11.43 | 11.43 | qfq | 36,603,576 | 430,002,346 | -7.15% |
| 2025-01-09 | 13.00 | 13.04 | 12.18 | 12.31 | 12.31 | qfq | 40,618,715 | 515,784,636 | -6.67% |
| 2025-01-08 | 13.13 | 13.52 | 13.00 | 13.19 | 13.19 | qfq | 30,557,026 | 403,950,900 | 0.69% |
| 2025-01-07 | 13.60 | 13.65 | 12.81 | 13.10 | 13.10 | qfq | 46,889,533 | 613,988,510 | -5.82% |
| 2025-01-06 | 13.37 | 14.07 | 13.07 | 13.91 | 13.91 | qfq | 60,034,556 | 818,547,028 | 5.46% |
| 2025-01-03 | 12.83 | 13.61 | 12.82 | 13.19 | 13.19 | qfq | 43,593,131 | 574,640,299 | 3.05% |
| 2025-01-02 | 13.12 | 13.48 | 12.70 | 12.80 | 12.80 | qfq | 36,304,938 | 477,949,274 | -0.70% |
| 2024-12-31 | 12.96 | 13.21 | 12.63 | 12.89 | 12.89 | qfq | 33,372,140 | 430,808,707 | -0.62% |
| 2024-12-30 | 13.50 | 13.55 | 12.89 | 12.97 | 12.97 | qfq | 36,753,619 | 482,355,502 | -2.48% |
| 2024-12-27 | 13.47 | 13.70 | 13.24 | 13.30 | 13.30 | qfq | 33,939,087 | 456,045,082 | -1.26% |
| 2024-12-26 | 13.77 | 13.88 | 13.08 | 13.47 | 13.47 | qfq | 48,893,806 | 658,946,656 | -2.04% |
| 2024-12-25 | 15.27 | 15.48 | 13.66 | 13.75 | 13.75 | qfq | 74,279,301 | 1,064,578,696 | -9.95% |
| 2024-12-24 | 15.00 | 15.74 | 14.89 | 15.27 | 15.27 | qfq | 69,837,728 | 1,076,055,220 | 2.69% |
| 2024-12-23 | 15.46 | 15.89 | 14.70 | 14.87 | 14.87 | qfq | 72,492,207 | 1,092,442,009 | -5.41% |
| 2024-12-20 | 14.10 | 15.95 | 13.78 | 15.72 | 15.72 | qfq | 99,244,525 | 1,505,762,294 | 12.21% |
| 2024-12-19 | 13.55 | 14.22 | 13.49 | 14.01 | 14.01 | qfq | 53,989,986 | 755,612,196 | 2.86% |
| 2024-12-18 | 13.25 | 13.64 | 13.16 | 13.62 | 13.62 | qfq | 36,233,097 | 487,047,647 | 3.42% |
| 2024-12-17 | 13.47 | 13.56 | 13.06 | 13.17 | 13.17 | qfq | 34,086,460 | 452,368,695 | -1.94% |
| 2024-12-16 | 12.81 | 13.66 | 12.81 | 13.43 | 13.43 | qfq | 43,223,626 | 572,245,839 | 4.76% |
| 2024-12-13 | 13.30 | 13.30 | 12.82 | 12.82 | 12.82 | qfq | 34,225,090 | 445,741,342 | -4.40% |
| 2024-12-12 | 13.25 | 13.44 | 13.16 | 13.41 | 13.41 | qfq | 32,007,134 | 426,503,540 | 1.36% |
| 2024-12-11 | 13.35 | 13.53 | 13.10 | 13.23 | 13.23 | qfq | 38,896,800 | 517,778,316 | -2.22% |
| 2024-12-10 | 13.42 | 14.25 | 13.10 | 13.53 | 13.53 | qfq | 76,712,761 | 1,041,566,627 | 3.44% |
| 2024-12-09 | 13.04 | 13.35 | 12.95 | 13.08 | 13.08 | qfq | 48,010,197 | 631,662,767 | 1.47% |
| 2024-12-06 | 12.74 | 12.97 | 12.55 | 12.89 | 12.89 | qfq | 35,763,874 | 457,567,846 | 1.18% |
| 2024-12-05 | 13.08 | 13.25 | 12.65 | 12.74 | 12.74 | qfq | 52,693,020 | 683,121,758 | -0.39% |
| 2024-12-04 | 12.59 | 13.15 | 12.33 | 12.79 | 12.79 | qfq | 56,879,048 | 730,292,532 | 2.32% |
| 2024-12-03 | 12.65 | 12.80 | 12.36 | 12.50 | 12.50 | qfq | 31,632,466 | 397,022,487 | -1.03% |
| 2024-12-02 | 12.10 | 12.68 | 12.10 | 12.63 | 12.63 | qfq | 54,551,340 | 681,758,333 | 5.69% |
| 2024-11-29 | 11.91 | 12.14 | 11.73 | 11.95 | 11.95 | qfq | 28,439,516 | 339,694,475 | 0.00% |
| 2024-11-28 | 11.73 | 12.09 | 11.60 | 11.95 | 11.95 | qfq | 36,273,391 | 429,669,108 | 0.59% |
| 2024-11-27 | 11.80 | 11.98 | 11.46 | 11.88 | 11.88 | qfq | 28,489,674 | 334,161,081 | 2.59% |
| 2024-11-26 | 11.71 | 11.94 | 11.53 | 11.58 | 11.58 | qfq | 19,473,069 | 227,974,247 | -1.53% |
| 2024-11-25 | 11.70 | 11.79 | 11.43 | 11.76 | 11.76 | qfq | 24,784,096 | 287,464,434 | 0.34% |
| 2024-11-22 | 12.56 | 12.61 | 11.69 | 11.72 | 11.72 | qfq | 42,310,751 | 511,405,105 | -6.84% |
| 2024-11-21 | 12.40 | 12.73 | 12.27 | 12.58 | 12.58 | qfq | 41,040,920 | 513,343,094 | 0.64% |
| 2024-11-20 | 12.28 | 12.63 | 12.25 | 12.50 | 12.50 | qfq | 42,793,300 | 533,606,921 | 0.00% |
| 2024-11-19 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | qfq | 64,534,341 | 784,554,008 | 9.75% |
| 2024-11-18 | 11.71 | 12.09 | 11.25 | 11.39 | 11.39 | qfq | 30,060,569 | 348,736,176 | -1.47% |
| 2024-11-15 | 12.07 | 12.09 | 11.53 | 11.56 | 11.56 | qfq | 33,125,114 | 390,408,782 | -4.23% |
| 2024-11-14 | 12.48 | 12.56 | 12.02 | 12.07 | 12.07 | qfq | 41,844,212 | 510,408,845 | -3.82% |
| 2024-11-13 | 12.80 | 13.12 | 12.35 | 12.55 | 12.55 | qfq | 53,009,540 | 670,764,702 | -2.79% |
| 2024-11-12 | 12.54 | 13.56 | 12.43 | 12.91 | 12.91 | qfq | 107,302,021 | 1,403,427,401 | 3.03% |
| 2024-11-11 | 11.84 | 12.54 | 11.79 | 12.53 | 12.53 | qfq | 63,443,679 | 771,144,555 | 5.83% |
| 2024-11-08 | 12.17 | 12.25 | 11.80 | 11.84 | 11.84 | qfq | 40,306,001 | 483,280,353 | -0.92% |
| 2024-11-07 | 11.37 | 12.13 | 11.22 | 11.95 | 11.95 | qfq | 47,519,425 | 556,378,703 | 3.82% |
| 2024-11-06 | 11.62 | 11.79 | 11.42 | 11.51 | 11.51 | qfq | 38,243,017 | 444,005,577 | -1.46% |
| 2024-11-05 | 11.51 | 11.72 | 11.44 | 11.68 | 11.68 | qfq | 35,189,600 | 407,768,048 | 1.04% |
| 2024-11-04 | 11.55 | 11.69 | 11.42 | 11.56 | 11.56 | qfq | 20,883,300 | 241,496,336 | 1.23% |
| 2024-11-01 | 12.00 | 12.00 | 11.32 | 11.42 | 11.42 | qfq | 38,065,944 | 440,886,598 | -4.83% |
| 2024-10-31 | 11.98 | 12.26 | 11.90 | 12.00 | 12.00 | qfq | 39,800,800 | 479,619,825 | 1.01% |
| 2024-10-30 | 11.74 | 12.24 | 11.67 | 11.88 | 11.88 | qfq | 41,791,279 | 498,862,024 | 0.93% |
| 2024-10-29 | 12.46 | 12.55 | 11.71 | 11.77 | 11.77 | qfq | 58,210,494 | 707,116,090 | -2.32% |
| 2024-10-28 | 12.11 | 12.12 | 11.88 | 12.05 | 12.05 | qfq | 35,651,700 | 428,222,378 | 0.50% |
| 2024-10-25 | 11.89 | 12.20 | 11.86 | 11.99 | 11.99 | qfq | 41,128,500 | 494,917,649 | 0.76% |
| 2024-10-24 | 11.91 | 12.25 | 11.88 | 11.90 | 11.90 | qfq | 37,463,411 | 451,265,631 | -0.08% |
| 2024-10-23 | 12.05 | 12.24 | 11.82 | 11.91 | 11.91 | qfq | 48,884,816 | 587,667,510 | -2.93% |
| 2024-10-22 | 12.10 | 12.86 | 12.04 | 12.27 | 12.27 | qfq | 71,767,915 | 897,716,473 | 0.41% |
| 2024-10-21 | 11.75 | 12.28 | 11.75 | 12.22 | 12.22 | qfq | 67,199,241 | 809,583,561 | 1.50% |
| 2024-10-18 | 11.53 | 12.51 | 11.50 | 12.04 | 12.04 | qfq | 85,779,987 | 1,040,010,073 | 2.82% |
| 2024-10-17 | 10.95 | 11.98 | 10.87 | 11.71 | 11.71 | qfq | 69,676,376 | 804,006,457 | 6.84% |
| 2024-10-16 | 10.89 | 11.22 | 10.82 | 10.96 | 10.96 | qfq | 26,575,960 | 292,197,967 | -1.97% |
| 2024-10-15 | 11.15 | 11.66 | 11.11 | 11.18 | 11.18 | qfq | 47,792,503 | 541,902,200 | 2.10% |
| 2024-10-14 | 10.85 | 11.02 | 10.50 | 10.95 | 10.95 | qfq | 26,368,350 | 284,122,958 | 1.58% |
| 2024-10-11 | 11.20 | 11.26 | 10.66 | 10.78 | 10.78 | qfq | 27,597,180 | 300,425,064 | -4.77% |
| 2024-10-10 | 11.30 | 12.00 | 11.24 | 11.32 | 11.32 | qfq | 39,563,501 | 458,431,103 | 0.98% |
| 2024-10-09 | 12.84 | 12.91 | 11.19 | 11.21 | 11.21 | qfq | 59,393,728 | 713,011,979 | -15.71% |
| 2024-10-08 | 14.01 | 14.23 | 12.25 | 13.30 | 13.30 | qfq | 87,070,769 | 1,152,511,652 | 11.30% |
| 2024-09-30 | 11.03 | 12.19 | 10.65 | 11.95 | 11.95 | qfq | 69,391,048 | 788,954,391 | 14.35% |
| 2024-09-27 | 9.80 | 10.58 | 9.80 | 10.45 | 10.45 | qfq | 43,259,202 | 442,859,523 | 7.18% |
| 2024-09-26 | 9.58 | 9.75 | 9.51 | 9.75 | 9.75 | qfq | 27,460,000 | 264,388,101 | 3.50% |
| 2024-09-25 | 9.38 | 9.66 | 9.34 | 9.42 | 9.42 | qfq | 26,021,600 | 246,958,922 | 1.40% |
| 2024-09-24 | 9.05 | 9.29 | 9.03 | 9.29 | 9.29 | qfq | 15,575,400 | 143,084,827 | 2.31% |
| 2024-09-23 | 9.16 | 9.26 | 9.06 | 9.08 | 9.08 | qfq | 7,779,800 | 71,000,918 | -0.22% |
| 2024-09-20 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | qfq | 10,430,100 | 94,802,101 | -1.19% |
| 2024-09-19 | 9.07 | 9.34 | 9.06 | 9.21 | 9.21 | qfq | 14,320,996 | 131,536,253 | 2.56% |
| 2024-09-18 | 9.06 | 9.07 | 8.88 | 8.98 | 8.98 | qfq | 7,089,400 | 63,396,117 | -0.55% |
| 2024-09-13 | 9.25 | 9.32 | 9.02 | 9.03 | 9.03 | qfq | 10,355,000 | 94,415,059 | -2.17% |
| 2024-09-12 | 9.17 | 9.40 | 9.17 | 9.23 | 9.23 | qfq | 15,887,546 | 147,824,213 | 0.98% |
| 2024-09-11 | 9.14 | 9.18 | 9.04 | 9.14 | 9.14 | qfq | 6,803,100 | 62,093,637 | -0.11% |
| 2024-09-10 | 9.21 | 9.31 | 9.01 | 9.15 | 9.15 | qfq | 11,417,600 | 104,013,492 | -0.65% |
| 2024-09-09 | 9.34 | 9.47 | 9.18 | 9.21 | 9.21 | qfq | 14,234,002 | 132,479,899 | -2.75% |
| 2024-09-06 | 9.30 | 9.63 | 9.07 | 9.47 | 9.47 | qfq | 23,087,196 | 216,138,720 | 2.16% |
| 2024-09-05 | 9.19 | 9.30 | 9.19 | 9.27 | 9.27 | qfq | 11,463,594 | 106,112,692 | 0.43% |
| 2024-09-04 | 9.30 | 9.48 | 9.22 | 9.23 | 9.23 | qfq | 17,544,500 | 164,085,580 | 0.00% |
| 2024-09-03 | 9.20 | 9.30 | 9.12 | 9.23 | 9.23 | qfq | 11,041,480 | 101,815,369 | 0.87% |
| 2024-09-02 | 9.27 | 9.45 | 9.15 | 9.15 | 9.15 | qfq | 14,149,500 | 131,464,755 | -1.19% |
| 2024-08-30 | 9.10 | 9.33 | 9.09 | 9.26 | 9.26 | qfq | 14,740,500 | 136,196,593 | 1.20% |
| 2024-08-29 | 8.97 | 9.28 | 8.86 | 9.15 | 9.15 | qfq | 15,057,100 | 137,260,449 | 2.01% |
| 2024-08-28 | 8.98 | 9.06 | 8.83 | 8.97 | 8.97 | qfq | 10,437,200 | 93,320,225 | -1.21% |
| 2024-08-27 | 9.20 | 9.44 | 9.06 | 9.08 | 9.08 | qfq | 12,543,380 | 115,855,376 | -1.09% |
| 2024-08-26 | 9.09 | 9.25 | 8.98 | 9.18 | 9.18 | qfq | 9,458,498 | 86,676,614 | 1.32% |
| 2024-08-23 | 9.02 | 9.10 | 8.93 | 9.06 | 9.06 | qfq | 7,805,300 | 70,319,568 | 0.55% |
| 2024-08-22 | 9.08 | 9.17 | 8.96 | 9.01 | 9.01 | qfq | 9,199,899 | 83,149,057 | -0.88% |
| 2024-08-21 | 9.18 | 9.25 | 9.07 | 9.09 | 9.09 | qfq | 8,506,899 | 77,740,190 | -1.20% |
| 2024-08-20 | 9.35 | 9.47 | 9.18 | 9.20 | 9.20 | qfq | 10,819,000 | 100,202,541 | -2.02% |
| 2024-08-19 | 9.63 | 9.63 | 9.36 | 9.39 | 9.39 | qfq | 15,329,102 | 144,853,873 | -2.49% |
| 2024-08-16 | 9.42 | 9.70 | 9.36 | 9.63 | 9.63 | qfq | 20,292,400 | 193,693,562 | 0.84% |
| 2024-08-15 | 9.64 | 9.80 | 9.48 | 9.55 | 9.55 | qfq | 17,821,600 | 171,738,406 | 0.95% |
| 2024-08-14 | 9.71 | 9.74 | 9.41 | 9.46 | 9.46 | qfq | 20,142,170 | 191,841,443 | -3.27% |
| 2024-08-13 | 9.90 | 9.90 | 9.65 | 9.78 | 9.78 | qfq | 24,530,155 | 239,188,301 | -3.07% |
| 2024-08-12 | 9.66 | 10.20 | 9.66 | 10.09 | 10.09 | qfq | 43,677,971 | 437,121,916 | 5.54% |
| 2024-08-09 | 10.13 | 10.25 | 9.55 | 9.56 | 9.56 | qfq | 21,190,330 | 207,511,334 | -3.04% |
| 2024-08-08 | 9.58 | 10.01 | 9.53 | 9.86 | 9.86 | qfq | 26,812,080 | 264,734,028 | 2.28% |
| 2024-08-07 | 9.66 | 9.75 | 9.56 | 9.64 | 9.64 | qfq | 13,302,700 | 128,235,492 | -1.13% |
| 2024-08-06 | 9.51 | 9.78 | 9.41 | 9.75 | 9.75 | qfq | 21,665,100 | 208,236,342 | 4.06% |
| 2024-08-05 | 9.65 | 9.88 | 9.36 | 9.37 | 9.37 | qfq | 24,356,333 | 234,418,087 | -4.87% |
| 2024-08-02 | 9.67 | 10.18 | 9.59 | 9.85 | 9.85 | qfq | 36,836,200 | 367,495,029 | 3.03% |
| 2024-08-01 | 9.60 | 9.83 | 9.48 | 9.56 | 9.56 | qfq | 16,821,600 | 161,859,852 | -0.10% |
| 2024-07-31 | 9.16 | 9.58 | 9.16 | 9.57 | 9.57 | qfq | 18,932,300 | 178,466,447 | 3.57% |
| 2024-07-30 | 9.18 | 9.35 | 9.11 | 9.24 | 9.24 | qfq | 12,085,373 | 111,493,428 | 0.33% |
| 2024-07-29 | 9.03 | 9.30 | 8.95 | 9.21 | 9.21 | qfq | 16,318,800 | 149,794,351 | 2.33% |
| 2024-07-26 | 9.00 | 9.17 | 8.97 | 9.00 | 9.00 | qfq | 11,731,054 | 106,133,147 | 0.22% |
| 2024-07-25 | 9.04 | 9.22 | 8.93 | 8.98 | 8.98 | qfq | 12,022,600 | 109,111,278 | -1.10% |
| 2024-07-24 | 9.50 | 9.57 | 9.06 | 9.08 | 9.08 | qfq | 19,498,400 | 179,773,376 | -4.52% |
| 2024-07-23 | 9.75 | 9.83 | 9.50 | 9.51 | 9.51 | qfq | 10,304,600 | 99,325,034 | -2.56% |
| 2024-07-22 | 9.66 | 9.86 | 9.50 | 9.76 | 9.76 | qfq | 12,628,213 | 122,926,013 | 1.14% |
| 2024-07-19 | 9.95 | 9.96 | 9.54 | 9.65 | 9.65 | qfq | 16,193,352 | 157,062,554 | -2.13% |
| 2024-07-18 | 9.75 | 9.99 | 9.56 | 9.86 | 9.86 | qfq | 13,079,064 | 128,510,408 | 0.41% |
| 2024-07-17 | 9.84 | 9.99 | 9.71 | 9.82 | 9.82 | qfq | 13,709,600 | 134,849,165 | -0.91% |
| 2024-07-16 | 9.85 | 10.09 | 9.79 | 9.91 | 9.91 | qfq | 11,133,093 | 110,659,803 | -0.60% |
| 2024-07-15 | 10.14 | 10.22 | 9.95 | 9.97 | 9.97 | qfq | 11,360,113 | 113,838,760 | -2.64% |
| 2024-07-12 | 10.20 | 10.43 | 10.17 | 10.24 | 10.24 | qfq | 15,911,200 | 163,793,676 | 0.29% |
| 2024-07-11 | 10.18 | 10.35 | 10.15 | 10.21 | 10.21 | qfq | 16,258,351 | 166,279,383 | 2.92% |
| 2024-07-10 | 10.10 | 10.18 | 9.91 | 9.92 | 9.92 | qfq | 13,446,900 | 134,883,569 | -1.78% |
| 2024-07-09 | 10.03 | 10.19 | 9.77 | 10.10 | 10.10 | qfq | 15,383,685 | 153,934,721 | 0.70% |
| 2024-07-08 | 10.40 | 10.42 | 9.98 | 10.03 | 10.03 | qfq | 14,368,300 | 145,784,840 | -3.37% |
| 2024-07-05 | 10.30 | 10.45 | 9.98 | 10.38 | 10.38 | qfq | 15,868,142 | 163,307,425 | 2.17% |
| 2024-07-04 | 10.47 | 10.60 | 10.10 | 10.16 | 10.16 | qfq | 16,687,300 | 171,638,520 | -3.33% |
| 2024-07-03 | 10.70 | 10.80 | 10.50 | 10.51 | 10.51 | qfq | 13,980,749 | 148,042,306 | -2.59% |
| 2024-07-02 | 10.96 | 11.02 | 10.75 | 10.79 | 10.79 | qfq | 13,867,449 | 150,875,666 | -1.46% |
| 2024-07-01 | 10.72 | 11.08 | 10.68 | 10.95 | 10.95 | qfq | 16,302,840 | 177,303,953 | 0.92% |
| 2024-06-28 | 11.00 | 11.18 | 10.75 | 10.85 | 10.85 | qfq | 18,755,342 | 206,033,294 | 0.18% |
| 2024-06-27 | 11.20 | 11.33 | 10.79 | 10.83 | 10.83 | qfq | 23,935,596 | 265,672,803 | -5.08% |
| 2024-06-26 | 11.34 | 11.66 | 10.90 | 11.41 | 11.41 | qfq | 37,080,296 | 419,359,353 | 0.71% |
| 2024-06-25 | 10.75 | 11.76 | 10.45 | 11.33 | 11.33 | qfq | 41,573,669 | 460,847,146 | 5.20% |
| 2024-06-24 | 11.50 | 11.54 | 10.69 | 10.77 | 10.77 | qfq | 33,163,079 | 366,001,167 | -8.03% |
| 2024-06-21 | 11.60 | 12.03 | 11.51 | 11.71 | 11.71 | qfq | 22,886,900 | 269,294,034 | -0.51% |
| 2024-06-20 | 11.95 | 12.50 | 11.56 | 11.77 | 11.77 | qfq | 43,468,898 | 525,750,956 | -0.08% |
| 2024-06-19 | 11.56 | 12.00 | 11.45 | 11.78 | 11.78 | qfq | 27,381,300 | 322,707,057 | 1.82% |
| 2024-06-18 | 10.87 | 11.75 | 10.80 | 11.57 | 11.57 | qfq | 32,795,840 | 371,918,240 | 6.64% |
| 2024-06-17 | 10.89 | 10.89 | 10.67 | 10.85 | 10.85 | qfq | 11,310,980 | 121,817,077 | 0.37% |
| 2024-06-14 | 10.70 | 10.91 | 10.64 | 10.81 | 10.81 | qfq | 12,961,100 | 139,414,910 | 0.75% |
| 2024-06-13 | 10.88 | 10.94 | 10.69 | 10.73 | 10.73 | qfq | 12,902,600 | 139,206,651 | -1.56% |
| 2024-06-12 | 10.78 | 10.97 | 10.67 | 10.90 | 10.90 | qfq | 18,606,225 | 201,852,174 | 1.30% |
| 2024-06-11 | 10.80 | 10.80 | 10.41 | 10.76 | 10.76 | qfq | 25,239,097 | 268,525,870 | 1.51% |
| 2024-06-07 | 9.91 | 10.93 | 9.91 | 10.60 | 10.60 | qfq | 36,756,420 | 381,637,705 | 8.05% |
| 2024-06-06 | 10.14 | 10.33 | 9.67 | 9.81 | 9.81 | qfq | 36,002,458 | 355,386,539 | -4.01% |
| 2024-06-05 | 10.43 | 10.47 | 10.22 | 10.22 | 10.22 | qfq | 17,607,748 | 181,474,268 | -0.39% |
| 2024-06-04 | 10.25 | 10.60 | 9.97 | 10.26 | 10.26 | qfq | 32,026,016 | 331,423,691 | -0.48% |
| 2024-06-03 | 10.66 | 11.21 | 10.15 | 10.31 | 10.31 | qfq | 65,240,332 | 689,952,548 | -15.35% |
| 2024-05-31 | 12.34 | 12.40 | 12.15 | 12.18 | 12.18 | qfq | 14,285,624 | 174,387,993 | -1.22% |
| 2024-05-30 | 12.20 | 12.48 | 12.05 | 12.33 | 12.33 | qfq | 18,249,190 | 223,862,977 | 0.33% |
| 2024-05-29 | 12.77 | 12.84 | 12.26 | 12.29 | 12.29 | qfq | 34,391,960 | 429,571,807 | -3.08% |
| 2024-05-28 | 12.46 | 12.80 | 12.36 | 12.68 | 12.68 | qfq | 35,210,320 | 444,700,071 | 0.63% |
| 2024-05-27 | 12.02 | 12.60 | 12.02 | 12.60 | 12.60 | qfq | 44,590,988 | 552,460,900 | 5.97% |
| 2024-05-24 | 12.00 | 12.38 | 11.88 | 11.89 | 11.89 | qfq | 21,842,600 | 264,455,493 | -0.17% |
| 2024-05-23 | 12.29 | 12.29 | 11.91 | 11.91 | 11.91 | qfq | 24,863,200 | 300,279,092 | -4.34% |
| 2024-05-22 | 12.70 | 12.90 | 12.41 | 12.45 | 12.45 | qfq | 25,654,427 | 322,402,361 | -1.19% |
| 2024-05-21 | 12.61 | 12.75 | 12.16 | 12.60 | 12.60 | qfq | 39,918,360 | 498,304,508 | 0.96% |
| 2024-05-20 | 12.13 | 12.60 | 12.10 | 12.48 | 12.48 | qfq | 35,471,900 | 440,821,359 | 2.30% |
| 2024-05-17 | 11.80 | 12.23 | 11.72 | 12.20 | 12.20 | qfq | 28,703,805 | 345,076,892 | 3.13% |
| 2024-05-16 | 11.79 | 12.04 | 11.67 | 11.83 | 11.83 | qfq | 19,747,200 | 234,074,055 | 0.34% |
| 2024-05-15 | 12.20 | 12.33 | 11.72 | 11.79 | 11.79 | qfq | 34,265,400 | 407,241,734 | -3.68% |
| 2024-05-14 | 12.28 | 12.53 | 12.08 | 12.24 | 12.24 | qfq | 30,874,457 | 379,427,383 | 0.00% |
| 2024-05-13 | 12.59 | 12.99 | 12.20 | 12.24 | 12.24 | qfq | 41,037,277 | 515,650,245 | -3.09% |
| 2024-05-10 | 13.31 | 13.48 | 12.58 | 12.63 | 12.63 | qfq | 58,187,597 | 753,873,791 | -5.96% |
| 2024-05-09 | 13.38 | 13.68 | 13.23 | 13.43 | 13.43 | qfq | 60,271,634 | 809,830,615 | -2.18% |
| 2024-05-08 | 13.09 | 13.98 | 12.94 | 13.73 | 13.73 | qfq | 90,902,088 | 1,229,099,327 | 4.09% |
| 2024-05-07 | 12.90 | 13.49 | 12.73 | 13.19 | 13.19 | qfq | 69,579,871 | 910,459,864 | 0.30% |
| 2024-05-06 | 13.30 | 13.64 | 13.00 | 13.15 | 13.15 | qfq | 89,328,820 | 1,189,253,211 | 2.10% |
| 2024-04-30 | 12.17 | 12.96 | 12.05 | 12.88 | 12.88 | qfq | 64,577,616 | 810,867,404 | 5.31% |
| 2024-04-29 | 11.95 | 12.42 | 11.90 | 12.23 | 12.23 | qfq | 44,328,423 | 540,890,059 | 0.58% |
| 2024-04-26 | 13.30 | 13.33 | 12.07 | 12.16 | 12.16 | qfq | 73,635,039 | 914,844,770 | -6.03% |
| 2024-04-25 | 12.70 | 13.28 | 12.66 | 12.94 | 12.94 | qfq | 56,178,952 | 733,980,146 | 3.60% |
| 2024-04-24 | 12.49 | 12.78 | 12.04 | 12.49 | 12.49 | qfq | 46,500,957 | 577,896,517 | 2.13% |
| 2024-04-23 | 12.04 | 12.30 | 11.85 | 12.23 | 12.23 | qfq | 36,820,077 | 445,128,035 | 1.58% |
| 2024-04-22 | 11.45 | 12.38 | 11.42 | 12.04 | 12.04 | qfq | 48,267,411 | 580,301,921 | 6.64% |
| 2024-04-19 | 11.36 | 11.66 | 11.15 | 11.29 | 11.29 | qfq | 29,553,893 | 334,651,990 | -2.08% |
| 2024-04-18 | 11.54 | 12.27 | 11.43 | 11.53 | 11.53 | qfq | 55,502,415 | 653,467,880 | 2.85% |
| 2024-04-17 | 10.93 | 11.30 | 10.75 | 11.21 | 11.21 | qfq | 34,340,137 | 382,451,003 | 2.66% |
| 2024-04-16 | 10.55 | 11.30 | 10.05 | 10.92 | 10.92 | qfq | 46,469,910 | 497,746,280 | 3.31% |
| 2024-04-15 | 11.02 | 11.03 | 10.25 | 10.57 | 10.57 | qfq | 22,932,700 | 243,660,789 | -3.73% |
| 2024-04-12 | 11.09 | 11.18 | 10.96 | 10.98 | 10.98 | qfq | 12,302,035 | 135,726,336 | -0.99% |
| 2024-04-11 | 11.04 | 11.25 | 11.04 | 11.09 | 11.09 | qfq | 12,293,622 | 137,157,147 | -0.54% |
| 2024-04-10 | 11.47 | 11.48 | 11.04 | 11.15 | 11.15 | qfq | 17,584,059 | 197,303,440 | -3.38% |
| 2024-04-09 | 11.18 | 11.54 | 11.17 | 11.54 | 11.54 | qfq | 18,971,234 | 216,264,876 | 3.50% |
| 2024-04-08 | 11.48 | 11.54 | 11.13 | 11.15 | 11.15 | qfq | 22,440,798 | 253,650,227 | -3.80% |
| 2024-04-03 | 11.80 | 11.98 | 11.55 | 11.59 | 11.59 | qfq | 23,147,270 | 271,354,437 | -2.52% |
| 2024-04-02 | 12.28 | 12.28 | 11.84 | 11.89 | 11.89 | qfq | 27,786,150 | 333,929,389 | -3.65% |
| 2024-04-01 | 12.18 | 12.38 | 12.08 | 12.34 | 12.34 | qfq | 26,339,039 | 321,871,692 | 1.40% |
| 2024-03-29 | 12.21 | 12.42 | 12.05 | 12.17 | 12.17 | qfq | 22,649,700 | 276,053,654 | -1.78% |
| 2024-03-28 | 11.92 | 12.55 | 11.71 | 12.39 | 12.39 | qfq | 40,554,938 | 492,206,976 | 3.08% |
| 2024-03-27 | 12.09 | 12.42 | 12.00 | 12.02 | 12.02 | qfq | 39,526,173 | 484,210,093 | -0.25% |
| 2024-03-26 | 12.34 | 12.46 | 11.90 | 12.05 | 12.05 | qfq | 28,856,397 | 350,125,704 | -2.03% |
| 2024-03-25 | 12.48 | 12.71 | 12.28 | 12.30 | 12.30 | qfq | 27,438,786 | 342,951,075 | -2.61% |
| 2024-03-22 | 12.82 | 12.92 | 12.40 | 12.63 | 12.63 | qfq | 39,328,964 | 496,823,722 | -2.09% |
| 2024-03-21 | 13.09 | 13.17 | 12.84 | 12.90 | 12.90 | qfq | 35,726,198 | 463,468,896 | -1.98% |
| 2024-03-20 | 13.23 | 13.33 | 12.96 | 13.16 | 13.16 | qfq | 52,078,893 | 682,887,841 | -1.94% |
| 2024-03-19 | 13.59 | 13.87 | 13.42 | 13.42 | 13.42 | qfq | 40,380,329 | 549,255,429 | -1.76% |
| 2024-03-18 | 13.60 | 13.76 | 13.30 | 13.66 | 13.66 | qfq | 41,967,549 | 569,293,528 | 0.37% |
| 2024-03-15 | 13.70 | 13.96 | 13.36 | 13.61 | 13.61 | qfq | 44,375,945 | 604,352,396 | -1.31% |
| 2024-03-14 | 14.74 | 14.95 | 13.71 | 13.79 | 13.79 | qfq | 78,619,622 | 1,121,934,640 | -4.04% |
| 2024-03-13 | 13.81 | 14.46 | 13.60 | 14.37 | 14.37 | qfq | 82,305,845 | 1,156,630,814 | 2.72% |
| 2024-03-12 | 13.80 | 14.25 | 13.79 | 13.99 | 13.99 | qfq | 53,125,439 | 747,183,980 | 0.07% |
| 2024-03-11 | 13.72 | 14.19 | 13.59 | 13.98 | 13.98 | qfq | 48,479,597 | 672,085,520 | 1.60% |
| 2024-03-08 | 13.65 | 14.32 | 13.50 | 13.76 | 13.76 | qfq | 63,012,670 | 870,970,965 | 5.04% |
| 2024-03-07 | 13.75 | 14.27 | 13.10 | 13.10 | 13.10 | qfq | 60,097,026 | 820,703,248 | -5.82% |
| 2024-03-06 | 14.23 | 14.29 | 13.68 | 13.91 | 13.91 | qfq | 45,927,772 | 640,942,555 | 0.00% |
| 2024-03-05 | 13.91 | 14.14 | 13.55 | 13.91 | 13.91 | qfq | 60,848,675 | 842,224,441 | -2.04% |
| 2024-03-04 | 14.05 | 14.72 | 13.63 | 14.20 | 14.20 | qfq | 87,732,184 | 1,246,119,874 | 3.05% |
| 2024-03-01 | 12.99 | 13.97 | 12.81 | 13.78 | 13.78 | qfq | 81,405,680 | 1,099,930,648 | 5.03% |
| 2024-02-29 | 12.39 | 13.17 | 12.38 | 13.12 | 13.12 | qfq | 55,256,003 | 713,017,142 | 3.39% |
| 2024-02-28 | 14.21 | 14.45 | 12.53 | 12.69 | 12.69 | qfq | 96,324,777 | 1,317,776,256 | -5.09% |
| 2024-02-27 | 13.01 | 13.45 | 12.91 | 13.37 | 13.37 | qfq | 62,939,784 | 832,164,768 | 1.67% |
| 2024-02-26 | 13.06 | 13.58 | 12.82 | 13.15 | 13.15 | qfq | 57,308,600 | 755,525,564 | -1.79% |
| 2024-02-23 | 12.96 | 13.80 | 12.81 | 13.39 | 13.39 | qfq | 68,595,852 | 912,762,556 | 2.92% |
| 2024-02-22 | 12.28 | 13.18 | 12.26 | 13.01 | 13.01 | qfq | 67,495,596 | 870,041,493 | 3.83% |
| 2024-02-21 | 12.25 | 12.85 | 12.01 | 12.53 | 12.53 | qfq | 65,293,641 | 814,463,508 | -2.26% |
| 2024-02-20 | 11.41 | 13.85 | 11.32 | 12.82 | 12.82 | qfq | 97,234,740 | 1,237,001,106 | 9.95% |
| 2024-02-19 | 11.28 | 11.92 | 10.96 | 11.66 | 11.66 | qfq | 61,780,742 | 706,567,955 | 9.38% |
| 2024-02-08 | 10.28 | 10.74 | 9.80 | 10.66 | 10.66 | qfq | 48,182,963 | 499,061,320 | 3.39% |
| 2024-02-07 | 10.61 | 11.30 | 10.25 | 10.31 | 10.31 | qfq | 60,667,455 | 658,084,904 | -3.73% |
| 2024-02-06 | 10.30 | 10.96 | 9.70 | 10.71 | 10.71 | qfq | 58,694,125 | 608,585,401 | 5.62% |
| 2024-02-05 | 9.83 | 10.56 | 8.90 | 10.14 | 10.14 | qfq | 70,658,143 | 690,616,389 | 3.15% |
| 2024-02-02 | 10.28 | 10.59 | 9.40 | 9.83 | 9.83 | qfq | 52,332,921 | 526,848,247 | 0.51% |
| 2024-02-01 | 10.01 | 10.25 | 9.77 | 9.78 | 9.78 | qfq | 31,739,791 | 316,764,783 | -0.81% |
| 2024-01-31 | 10.25 | 10.70 | 9.83 | 9.86 | 9.86 | qfq | 36,581,573 | 372,444,030 | -4.92% |
| 2024-01-30 | 10.71 | 11.00 | 10.34 | 10.37 | 10.37 | qfq | 38,439,028 | 407,583,244 | -5.30% |
| 2024-01-29 | 11.88 | 11.93 | 10.93 | 10.95 | 10.95 | qfq | 50,399,174 | 577,098,593 | -5.19% |
| 2024-01-26 | 11.75 | 11.94 | 11.41 | 11.55 | 11.55 | qfq | 23,918,295 | 280,316,368 | -3.19% |
| 2024-01-25 | 11.70 | 11.95 | 11.51 | 11.93 | 11.93 | qfq | 29,486,195 | 346,768,873 | 1.97% |
| 2024-01-24 | 11.35 | 11.88 | 11.16 | 11.70 | 11.70 | qfq | 41,395,600 | 477,930,303 | 3.54% |
| 2024-01-23 | 10.99 | 11.33 | 10.85 | 11.30 | 11.30 | qfq | 23,755,600 | 264,692,717 | 2.73% |
| 2024-01-22 | 11.69 | 11.76 | 10.86 | 11.00 | 11.00 | qfq | 28,549,770 | 322,535,482 | -6.94% |
| 2024-01-19 | 12.04 | 12.16 | 11.82 | 11.82 | 11.82 | qfq | 15,410,000 | 184,579,634 | -1.42% |
| 2024-01-18 | 12.07 | 12.08 | 11.65 | 11.99 | 11.99 | qfq | 22,211,281 | 262,985,182 | -0.42% |
| 2024-01-17 | 12.42 | 12.50 | 12.03 | 12.04 | 12.04 | qfq | 14,069,424 | 172,111,485 | -3.22% |
| 2024-01-16 | 12.63 | 12.75 | 12.23 | 12.44 | 12.44 | qfq | 18,750,830 | 232,019,403 | -1.50% |
| 2024-01-15 | 12.60 | 12.91 | 12.55 | 12.63 | 12.63 | qfq | 19,628,144 | 249,488,987 | -0.55% |
| 2024-01-12 | 12.60 | 12.94 | 12.60 | 12.70 | 12.70 | qfq | 22,742,561 | 290,445,404 | -0.78% |
| 2024-01-11 | 12.16 | 12.83 | 12.16 | 12.80 | 12.80 | qfq | 32,189,921 | 403,697,185 | 6.40% |
| 2024-01-10 | 12.40 | 12.47 | 12.00 | 12.03 | 12.03 | qfq | 28,570,567 | 347,283,571 | -3.76% |
| 2024-01-09 | 12.54 | 12.77 | 12.36 | 12.50 | 12.50 | qfq | 21,562,200 | 270,178,112 | -0.40% |
| 2024-01-08 | 12.98 | 13.10 | 12.50 | 12.55 | 12.55 | qfq | 28,639,006 | 364,960,693 | -4.64% |
| 2024-01-05 | 13.78 | 13.84 | 13.07 | 13.16 | 13.16 | qfq | 33,510,263 | 448,374,601 | -4.01% |
| 2024-01-04 | 13.77 | 14.00 | 13.30 | 13.71 | 13.71 | qfq | 36,664,434 | 502,467,554 | 1.18% |
| 2024-01-03 | 13.59 | 14.10 | 13.48 | 13.55 | 13.55 | qfq | 35,594,165 | 490,113,743 | 0.82% |
| 2024-01-02 | 13.52 | 13.74 | 13.40 | 13.44 | 13.44 | qfq | 21,016,050 | 284,740,020 | -1.03% |
| 2023-12-29 | 13.53 | 13.71 | 13.39 | 13.58 | 13.58 | qfq | 27,039,470 | 366,790,046 | 1.57% |
| 2023-12-28 | 13.00 | 13.55 | 12.75 | 13.37 | 13.37 | qfq | 35,091,735 | 464,473,175 | 2.45% |
| 2023-12-27 | 13.35 | 13.38 | 13.00 | 13.05 | 13.05 | qfq | 28,123,791 | 369,364,642 | -2.83% |
| 2023-12-26 | 13.39 | 13.80 | 13.35 | 13.43 | 13.43 | qfq | 29,793,689 | 404,593,537 | 0.83% |
| 2023-12-25 | 13.56 | 13.81 | 13.25 | 13.32 | 13.32 | qfq | 25,883,549 | 348,672,349 | -3.06% |
| 2023-12-22 | 13.34 | 13.92 | 13.31 | 13.74 | 13.74 | qfq | 42,986,388 | 585,285,707 | 3.39% |
| 2023-12-21 | 13.18 | 13.37 | 12.81 | 13.29 | 13.29 | qfq | 34,730,362 | 455,459,802 | -0.60% |
| 2023-12-20 | 14.14 | 14.28 | 13.21 | 13.37 | 13.37 | qfq | 41,262,845 | 568,982,395 | -5.04% |
| 2023-12-19 | 14.28 | 14.30 | 14.01 | 14.08 | 14.08 | qfq | 26,718,401 | 377,325,372 | -1.26% |
| 2023-12-18 | 14.71 | 15.02 | 14.12 | 14.26 | 14.26 | qfq | 43,242,750 | 629,710,701 | -3.65% |
| 2023-12-15 | 15.11 | 15.38 | 14.75 | 14.80 | 14.80 | qfq | 57,200,420 | 857,013,165 | -3.46% |
| 2023-12-14 | 14.56 | 15.53 | 14.40 | 15.33 | 15.33 | qfq | 88,665,286 | 1,331,683,419 | 3.93% |
| 2023-12-13 | 14.22 | 15.32 | 14.22 | 14.75 | 14.75 | qfq | 77,767,258 | 1,158,062,197 | 2.93% |
| 2023-12-12 | 13.93 | 14.63 | 13.92 | 14.33 | 14.33 | qfq | 45,476,198 | 648,519,480 | 1.92% |
| 2023-12-11 | 13.90 | 14.15 | 13.71 | 14.06 | 14.06 | qfq | 37,696,245 | 524,547,044 | -0.21% |
| 2023-12-08 | 14.05 | 14.58 | 14.03 | 14.09 | 14.09 | qfq | 44,171,357 | 629,882,614 | -0.84% |
| 2023-12-07 | 14.50 | 14.95 | 14.21 | 14.21 | 14.21 | qfq | 51,491,028 | 747,698,713 | -2.87% |
| 2023-12-06 | 15.20 | 15.23 | 14.50 | 14.63 | 14.63 | qfq | 73,256,177 | 1,085,389,428 | -4.69% |
| 2023-12-05 | 14.45 | 15.97 | 14.41 | 15.35 | 15.35 | qfq | 111,457,434 | 1,687,252,885 | 7.27% |
| 2023-12-04 | 14.23 | 14.44 | 14.02 | 14.31 | 14.31 | qfq | 39,267,303 | 560,565,529 | 0.85% |
| 2023-12-01 | 14.07 | 14.56 | 14.01 | 14.19 | 14.19 | qfq | 56,001,563 | 799,958,907 | 2.75% |
| 2023-11-30 | 14.28 | 14.65 | 13.54 | 13.81 | 13.81 | qfq | 81,497,098 | 1,140,032,073 | -8.42% |
| 2023-11-29 | 15.06 | 15.48 | 15.02 | 15.08 | 15.08 | qfq | 39,984,700 | 609,134,864 | -0.92% |
| 2023-11-28 | 15.51 | 15.64 | 14.98 | 15.22 | 15.22 | qfq | 67,583,746 | 1,030,461,400 | -4.52% |
| 2023-11-27 | 16.81 | 16.89 | 15.94 | 15.94 | 15.94 | qfq | 96,072,004 | 1,571,649,769 | -6.07% |
| 2023-11-24 | 15.83 | 17.35 | 15.70 | 16.97 | 16.97 | qfq | 127,204,236 | 2,103,099,832 | 6.13% |
| 2023-11-23 | 15.70 | 16.70 | 15.68 | 15.99 | 15.99 | qfq | 110,015,693 | 1,789,645,403 | 0.44% |
| 2023-11-22 | 15.10 | 16.29 | 14.90 | 15.92 | 15.92 | qfq | 109,180,475 | 1,712,281,960 | 4.46% |
| 2023-11-21 | 15.42 | 15.63 | 15.15 | 15.24 | 15.24 | qfq | 61,002,670 | 934,903,156 | -0.97% |
| 2023-11-20 | 15.21 | 15.69 | 15.20 | 15.39 | 15.39 | qfq | 55,350,425 | 855,738,492 | 1.38% |
| 2023-11-17 | 15.91 | 15.91 | 15.08 | 15.18 | 15.18 | qfq | 71,651,983 | 1,096,620,540 | -3.98% |
| 2023-11-16 | 15.88 | 16.26 | 15.68 | 15.81 | 15.81 | qfq | 68,040,769 | 1,087,699,423 | -1.56% |
| 2023-11-15 | 15.68 | 16.26 | 15.48 | 16.06 | 16.06 | qfq | 87,011,434 | 1,378,107,004 | 2.62% |
| 2023-11-14 | 15.66 | 15.87 | 15.44 | 15.65 | 15.65 | qfq | 62,166,064 | 972,883,553 | 0.32% |
| 2023-11-13 | 15.52 | 15.88 | 15.40 | 15.60 | 15.60 | qfq | 65,852,424 | 1,030,295,067 | -0.64% |
| 2023-11-10 | 15.58 | 16.33 | 15.40 | 15.70 | 15.70 | qfq | 109,245,387 | 1,729,844,336 | -2.55% |
| 2023-11-09 | 19.19 | 19.50 | 16.00 | 16.11 | 16.11 | qfq | 194,952,567 | 3,385,587,088 | -14.54% |
| 2023-11-08 | 19.02 | 19.50 | 18.64 | 18.85 | 18.85 | qfq | 125,184,412 | 2,374,539,321 | -2.73% |
| 2023-11-07 | 19.47 | 20.88 | 19.23 | 19.38 | 19.38 | qfq | 165,793,892 | 3,296,906,677 | 1.73% |
| 2023-11-06 | 18.90 | 20.32 | 18.70 | 19.05 | 19.05 | qfq | 178,975,558 | 3,481,412,821 | 7.45% |
| 2023-11-03 | 15.51 | 18.45 | 15.45 | 17.73 | 17.73 | qfq | 150,269,498 | 2,568,075,542 | 9.11% |
| 2023-11-02 | 14.90 | 16.80 | 14.47 | 16.25 | 16.25 | qfq | 109,626,366 | 1,704,288,135 | 8.91% |
| 2023-11-01 | 15.50 | 15.73 | 14.82 | 14.92 | 14.92 | qfq | 81,556,099 | 1,239,983,872 | -6.40% |
| 2023-10-31 | 16.46 | 17.50 | 15.83 | 15.94 | 15.94 | qfq | 113,105,966 | 1,885,262,365 | -4.89% |
| 2023-10-30 | 16.15 | 17.23 | 16.15 | 16.76 | 16.76 | qfq | 110,955,461 | 1,866,498,194 | 2.82% |
| 2023-10-27 | 15.35 | 16.51 | 14.71 | 16.30 | 16.30 | qfq | 119,543,010 | 1,881,357,568 | 1.88% |
| 2023-10-26 | 16.50 | 16.90 | 15.74 | 16.00 | 16.00 | qfq | 116,957,001 | 1,909,642,284 | -5.44% |
| 2023-10-25 | 15.80 | 16.92 | 15.80 | 16.92 | 16.92 | qfq | 129,906,893 | 2,134,821,072 | 4.44% |
| 2023-10-24 | 15.92 | 16.76 | 15.70 | 16.20 | 16.20 | qfq | 106,901,364 | 1,734,823,892 | 0.68% |
| 2023-10-23 | 16.67 | 16.93 | 15.46 | 16.09 | 16.09 | qfq | 119,682,912 | 1,936,669,097 | -4.85% |
| 2023-10-20 | 14.31 | 17.23 | 13.93 | 16.91 | 16.91 | qfq | 174,282,337 | 2,746,110,510 | 15.11% |
| 2023-10-19 | 16.16 | 16.16 | 14.32 | 14.69 | 14.69 | qfq | 126,968,947 | 1,892,484,307 | -11.88% |
| 2023-10-18 | 15.83 | 16.74 | 15.83 | 16.67 | 16.67 | qfq | 113,355,438 | 1,843,567,567 | 3.60% |
| 2023-10-17 | 16.50 | 16.87 | 15.97 | 16.09 | 16.09 | qfq | 132,684,251 | 2,168,454,705 | -9.15% |
| 2023-10-16 | 17.43 | 18.50 | 16.40 | 17.71 | 17.71 | qfq | 190,262,640 | 3,338,944,580 | 4.55% |
| 2023-10-13 | 16.00 | 17.50 | 16.00 | 16.94 | 16.94 | qfq | 209,187,938 | 3,540,226,733 | 4.31% |
| 2023-10-12 | 14.61 | 17.00 | 14.61 | 16.24 | 16.24 | qfq | 191,380,386 | 3,016,475,149 | 12.08% |
| 2023-10-11 | 14.77 | 15.60 | 14.26 | 14.49 | 14.49 | qfq | 148,423,094 | 2,209,102,941 | 1.47% |
| 2023-10-10 | 14.38 | 15.40 | 14.17 | 14.28 | 14.28 | qfq | 149,147,791 | 2,184,201,262 | 0.49% |
| 2023-10-09 | 13.70 | 14.69 | 13.50 | 14.21 | 14.21 | qfq | 143,586,380 | 2,018,488,008 | 6.04% |
| 2023-09-28 | 14.17 | 14.30 | 13.20 | 13.40 | 13.40 | qfq | 176,251,352 | 2,413,137,145 | -8.78% |
| 2023-09-27 | 14.98 | 15.24 | 14.31 | 14.69 | 14.69 | qfq | 175,941,659 | 2,607,325,870 | -3.10% |
| 2023-09-26 | 14.46 | 15.51 | 14.05 | 15.16 | 15.16 | qfq | 197,999,239 | 2,928,166,996 | 8.36% |
| 2023-09-25 | 13.69 | 15.38 | 13.69 | 13.99 | 13.99 | qfq | 215,036,737 | 3,130,637,824 | -0.29% |
| 2023-09-22 | 13.62 | 14.46 | 13.05 | 14.03 | 14.03 | qfq | 194,795,872 | 2,683,905,481 | 4.00% |
| 2023-09-21 | 13.80 | 14.00 | 12.61 | 13.49 | 13.49 | qfq | 203,522,321 | 2,710,491,488 | 2.04% |
| 2023-09-20 | 12.55 | 13.22 | 12.08 | 13.22 | 13.22 | qfq | 137,587,849 | 1,765,300,019 | 19.96% |
| 2023-09-19 | 10.69 | 11.50 | 10.63 | 11.02 | 11.02 | qfq | 95,937,002 | 1,060,365,884 | 3.96% |
| 2023-09-18 | 10.25 | 10.74 | 10.18 | 10.60 | 10.60 | qfq | 69,618,738 | 727,092,191 | 3.41% |
| 2023-09-15 | 10.09 | 10.85 | 10.06 | 10.25 | 10.25 | qfq | 77,347,547 | 806,827,683 | -1.82% |
| 2023-09-14 | 9.89 | 10.66 | 9.82 | 10.44 | 10.44 | qfq | 87,526,455 | 893,842,902 | 6.31% |
| 2023-09-13 | 10.15 | 10.26 | 9.68 | 9.82 | 9.82 | qfq | 72,047,949 | 713,710,684 | -6.21% |
| 2023-09-12 | 9.54 | 11.06 | 9.52 | 10.47 | 10.47 | qfq | 108,309,889 | 1,125,925,105 | 13.56% |
| 2023-09-11 | 8.88 | 9.25 | 8.86 | 9.22 | 9.22 | qfq | 28,903,600 | 264,268,321 | 3.48% |
| 2023-09-08 | 8.90 | 9.06 | 8.87 | 8.91 | 8.91 | qfq | 12,147,665 | 108,661,113 | 0.56% |
| 2023-09-07 | 9.02 | 9.02 | 8.83 | 8.86 | 8.86 | qfq | 15,893,400 | 141,724,433 | -1.99% |
| 2023-09-06 | 9.10 | 9.11 | 8.99 | 9.04 | 9.04 | qfq | 13,954,226 | 126,080,805 | -0.66% |
| 2023-09-05 | 9.23 | 9.26 | 9.08 | 9.10 | 9.10 | qfq | 17,614,777 | 160,844,399 | -1.52% |
| 2023-09-04 | 9.12 | 9.25 | 9.05 | 9.24 | 9.24 | qfq | 18,337,576 | 168,165,945 | 1.54% |
| 2023-09-01 | 9.25 | 9.28 | 9.08 | 9.10 | 9.10 | qfq | 16,926,004 | 154,795,356 | -2.15% |
| 2023-08-31 | 9.14 | 9.41 | 8.96 | 9.30 | 9.30 | qfq | 34,070,814 | 313,852,652 | 1.20% |
| 2023-08-30 | 9.10 | 9.28 | 9.04 | 9.19 | 9.19 | qfq | 22,927,583 | 209,992,879 | 0.77% |
| 2023-08-29 | 8.73 | 9.17 | 8.66 | 9.12 | 9.12 | qfq | 24,658,794 | 221,677,540 | 3.87% |
| 2023-08-28 | 9.39 | 9.40 | 8.72 | 8.78 | 8.78 | qfq | 26,742,800 | 240,927,896 | 0.11% |
| 2023-08-25 | 9.10 | 9.24 | 8.71 | 8.77 | 8.77 | qfq | 28,696,500 | 256,933,292 | -4.78% |
| 2023-08-24 | 9.18 | 9.29 | 8.96 | 9.21 | 9.21 | qfq | 24,779,100 | 226,210,683 | -0.22% |
| 2023-08-23 | 9.53 | 9.64 | 9.20 | 9.23 | 9.23 | qfq | 27,502,200 | 258,469,395 | -3.35% |
| 2023-08-22 | 9.69 | 9.73 | 9.34 | 9.55 | 9.55 | qfq | 25,228,735 | 239,396,058 | -1.14% |
| 2023-08-21 | 9.69 | 9.95 | 9.55 | 9.66 | 9.66 | qfq | 26,821,820 | 260,805,563 | -1.43% |
| 2023-08-18 | 10.32 | 10.39 | 9.80 | 9.80 | 9.80 | qfq | 37,728,710 | 378,394,929 | -4.85% |
| 2023-08-17 | 10.56 | 10.72 | 10.20 | 10.30 | 10.30 | qfq | 49,826,374 | 516,665,698 | -4.19% |
| 2023-08-16 | 11.29 | 11.52 | 10.70 | 10.75 | 10.75 | qfq | 61,980,866 | 690,466,675 | -3.24% |
| 2023-08-15 | 10.98 | 11.21 | 10.64 | 11.11 | 11.11 | qfq | 59,060,590 | 646,575,639 | -1.94% |
| 2023-08-14 | 11.21 | 11.65 | 11.15 | 11.33 | 11.33 | qfq | 58,653,661 | 665,285,718 | 0.00% |
| 2023-08-11 | 11.03 | 11.79 | 10.98 | 11.33 | 11.33 | qfq | 95,277,495 | 1,095,308,006 | 2.72% |
| 2023-08-10 | 10.99 | 11.30 | 10.94 | 11.03 | 11.03 | qfq | 68,699,905 | 760,212,489 | -0.99% |
| 2023-08-09 | 10.58 | 11.50 | 10.34 | 11.14 | 11.14 | qfq | 109,120,074 | 1,194,969,172 | 12.41% |
| 2023-08-08 | 9.89 | 10.06 | 9.31 | 9.91 | 9.91 | qfq | 28,427,555 | 276,775,870 | 0.81% |
| 2023-08-07 | 10.03 | 10.05 | 9.82 | 9.83 | 9.83 | qfq | 20,377,864 | 201,163,083 | -2.67% |
| 2023-08-04 | 10.19 | 10.35 | 10.08 | 10.10 | 10.10 | qfq | 18,405,846 | 187,481,894 | -1.56% |
| 2023-08-03 | 9.97 | 10.35 | 9.96 | 10.26 | 10.26 | qfq | 22,877,969 | 233,165,519 | 2.91% |
| 2023-08-02 | 10.15 | 10.17 | 9.95 | 9.97 | 9.97 | qfq | 13,735,500 | 137,402,703 | -1.38% |
| 2023-08-01 | 10.20 | 10.27 | 10.06 | 10.11 | 10.11 | qfq | 13,843,500 | 140,340,281 | -1.27% |
| 2023-07-31 | 10.27 | 10.35 | 10.18 | 10.24 | 10.24 | qfq | 13,768,184 | 141,176,314 | 0.20% |
| 2023-07-28 | 10.10 | 10.27 | 10.08 | 10.22 | 10.22 | qfq | 12,628,273 | 128,525,286 | 0.69% |
| 2023-07-27 | 10.22 | 10.32 | 10.11 | 10.15 | 10.15 | qfq | 13,864,458 | 141,530,505 | -1.36% |
| 2023-07-26 | 10.37 | 10.56 | 10.22 | 10.29 | 10.29 | qfq | 22,321,000 | 232,388,783 | -0.77% |
| 2023-07-25 | 10.25 | 10.41 | 10.20 | 10.37 | 10.37 | qfq | 19,968,199 | 205,722,137 | 0.97% |
| 2023-07-24 | 10.21 | 10.51 | 10.12 | 10.27 | 10.27 | qfq | 20,233,600 | 209,385,860 | 0.59% |
| 2023-07-21 | 9.98 | 10.38 | 9.91 | 10.21 | 10.21 | qfq | 21,151,477 | 215,341,451 | 2.82% |
| 2023-07-20 | 10.09 | 10.16 | 9.92 | 9.93 | 9.93 | qfq | 10,395,600 | 104,161,139 | -1.19% |
| 2023-07-19 | 10.00 | 10.18 | 9.92 | 10.05 | 10.05 | qfq | 10,766,932 | 108,130,521 | 0.50% |
| 2023-07-18 | 10.21 | 10.22 | 9.98 | 10.00 | 10.00 | qfq | 13,072,300 | 131,327,802 | -1.86% |