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
精锻科技300258.SZ
最近收盘价9.932026-07-17
最近交易日2026-07-17
成交量（股）9,517,100
成交额（元）96,028,740
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-16 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-30 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 10.31 | 10.45 | 9.82 | 9.93 | 9.93 | qfq | 9,517,100 | 96,028,740 | -4.34% |
| 2026-07-16 | 10.20 | 10.64 | 10.13 | 10.38 | 10.38 | qfq | 7,135,182 | 74,106,879 | 0.58% |
| 2026-07-15 | 10.24 | 10.42 | 10.08 | 10.32 | 10.32 | qfq | 5,796,300 | 59,453,426 | 0.58% |
| 2026-07-14 | 10.13 | 10.27 | 9.88 | 10.26 | 10.26 | qfq | 8,147,330 | 82,392,139 | 0.98% |
| 2026-07-13 | 10.75 | 10.80 | 10.12 | 10.16 | 10.16 | qfq | 9,949,997 | 103,096,110 | -6.27% |
| 2026-07-10 | 10.73 | 11.19 | 10.65 | 10.84 | 10.84 | qfq | 11,135,200 | 121,330,433 | 0.84% |
| 2026-07-09 | 10.58 | 10.75 | 10.35 | 10.75 | 10.75 | qfq | 9,768,525 | 103,381,119 | 1.61% |
| 2026-07-08 | 11.06 | 11.06 | 10.58 | 10.58 | 10.58 | qfq | 10,957,400 | 117,065,296 | -4.51% |
| 2026-07-07 | 11.42 | 11.87 | 10.98 | 11.08 | 11.08 | qfq | 12,922,882 | 145,628,758 | -3.74% |
| 2026-07-06 | 12.00 | 12.12 | 11.49 | 11.51 | 11.51 | qfq | 15,064,686 | 176,705,262 | -4.16% |
| 2026-07-03 | 11.33 | 12.42 | 11.33 | 12.01 | 12.01 | qfq | 23,833,687 | 287,288,243 | 6.38% |
| 2026-07-02 | 11.41 | 11.73 | 11.20 | 11.29 | 11.29 | qfq | 15,036,627 | 173,144,790 | -0.09% |
| 2026-07-01 | 11.00 | 11.65 | 10.98 | 11.30 | 11.30 | qfq | 14,758,800 | 167,655,514 | 2.45% |
| 2026-06-30 | 10.61 | 11.06 | 10.52 | 11.03 | 11.03 | qfq | 12,116,330 | 131,496,963 | 4.65% |
| 2026-06-29 | 10.53 | 10.69 | 10.20 | 10.54 | 10.54 | qfq | 13,089,020 | 136,568,550 | 0.09% |
| 2026-06-26 | 10.98 | 10.99 | 10.53 | 10.53 | 10.53 | qfq | 12,895,948 | 138,580,885 | -4.45% |
| 2026-06-25 | 11.59 | 11.63 | 11.00 | 11.02 | 11.02 | qfq | 17,338,424 | 194,514,584 | -5.00% |
| 2026-06-24 | 11.96 | 12.05 | 11.55 | 11.60 | 11.60 | qfq | 13,785,695 | 161,106,848 | -3.41% |
| 2026-06-23 | 12.02 | 12.41 | 11.92 | 12.01 | 12.01 | qfq | 12,282,570 | 149,360,573 | -0.83% |
| 2026-06-22 | 12.40 | 12.41 | 11.72 | 12.11 | 12.11 | qfq | 17,284,346 | 207,625,999 | -3.04% |
| 2026-06-18 | 12.43 | 12.75 | 12.43 | 12.49 | 12.49 | qfq | 15,020,648 | 189,309,252 | -0.56% |
| 2026-06-17 | 12.76 | 12.89 | 12.52 | 12.56 | 12.56 | qfq | 16,266,807 | 205,952,133 | -2.94% |
| 2026-06-16 | 12.10 | 13.39 | 12.00 | 12.94 | 12.94 | qfq | 27,242,687 | 347,426,841 | 6.94% |
| 2026-06-15 | 11.79 | 12.18 | 11.79 | 12.10 | 12.10 | qfq | 12,208,731 | 147,051,471 | 2.63% |
| 2026-06-12 | 11.74 | 11.88 | 11.51 | 11.79 | 11.79 | qfq | 12,485,574 | 146,438,985 | 1.99% |
| 2026-06-11 | 11.78 | 11.96 | 11.43 | 11.56 | 11.56 | qfq | 16,117,067 | 187,621,547 | -3.67% |
| 2026-06-10 | 12.67 | 12.67 | 11.88 | 12.00 | 12.00 | qfq | 18,150,072 | 221,131,640 | -6.40% |
| 2026-06-09 | 13.11 | 13.16 | 12.55 | 12.82 | 12.78 | qfq | 21,326,791 | 272,037,016 | -2.14% |
| 2026-06-08 | 12.60 | 13.35 | 12.50 | 13.10 | 13.05 | qfq | 29,923,504 | 389,624,782 | 0.61% |
| 2026-06-05 | 12.36 | 13.42 | 11.82 | 13.02 | 12.98 | qfq | 33,457,611 | 420,649,829 | 4.58% |
| 2026-06-04 | 12.31 | 12.79 | 12.23 | 12.45 | 12.41 | qfq | 20,552,460 | 256,092,891 | -0.48% |
| 2026-06-03 | 12.62 | 13.09 | 12.34 | 12.51 | 12.47 | qfq | 21,170,718 | 269,540,311 | -1.88% |
| 2026-06-02 | 12.80 | 13.02 | 12.46 | 12.75 | 12.71 | qfq | 18,326,349 | 233,461,953 | 0.47% |
| 2026-06-01 | 12.75 | 13.15 | 12.55 | 12.69 | 12.65 | qfq | 20,003,178 | 257,417,655 | -0.63% |
| 2026-05-29 | 13.71 | 13.93 | 12.68 | 12.77 | 12.73 | qfq | 32,804,052 | 431,308,473 | -7.60% |
| 2026-05-28 | 14.10 | 14.17 | 13.31 | 13.82 | 13.77 | qfq | 34,314,148 | 470,624,832 | -3.63% |
| 2026-05-27 | 14.51 | 14.79 | 13.93 | 14.34 | 14.29 | qfq | 37,947,132 | 544,424,697 | -2.85% |
| 2026-05-26 | 14.83 | 15.52 | 14.58 | 14.76 | 14.71 | qfq | 52,793,019 | 796,262,000 | -2.19% |
| 2026-05-25 | 13.99 | 15.10 | 13.95 | 15.09 | 15.04 | qfq | 60,606,058 | 881,247,001 | 7.94% |
| 2026-05-22 | 14.10 | 14.38 | 13.76 | 13.98 | 13.93 | qfq | 43,423,432 | 606,048,127 | -1.83% |
| 2026-05-21 | 13.31 | 14.97 | 13.25 | 14.24 | 14.19 | qfq | 75,255,625 | 1,059,685,653 | 7.07% |
| 2026-05-20 | 13.52 | 13.58 | 13.20 | 13.30 | 13.25 | qfq | 21,645,050 | 288,487,462 | -2.42% |
| 2026-05-19 | 13.69 | 13.73 | 13.35 | 13.63 | 13.58 | qfq | 27,391,261 | 371,807,278 | 0.59% |
| 2026-05-18 | 13.60 | 13.90 | 13.30 | 13.55 | 13.50 | qfq | 32,513,216 | 440,752,608 | -0.73% |
| 2026-05-15 | 13.00 | 13.91 | 12.94 | 13.65 | 13.60 | qfq | 48,141,587 | 650,910,183 | 5.41% |
| 2026-05-14 | 13.43 | 13.56 | 12.94 | 12.95 | 12.91 | qfq | 32,109,248 | 423,696,142 | -4.43% |
| 2026-05-13 | 13.39 | 13.97 | 13.36 | 13.55 | 13.50 | qfq | 35,145,791 | 479,512,616 | 0.52% |
| 2026-05-12 | 13.66 | 13.68 | 13.31 | 13.48 | 13.43 | qfq | 28,609,736 | 385,020,631 | -1.32% |
| 2026-05-11 | 13.79 | 14.05 | 13.50 | 13.66 | 13.61 | qfq | 66,704,067 | 912,368,401 | -2.84% |
| 2026-05-08 | 11.69 | 14.06 | 11.60 | 14.06 | 14.01 | qfq | 77,229,435 | 1,018,624,052 | 19.97% |
| 2026-05-07 | 11.56 | 11.76 | 11.47 | 11.72 | 11.68 | qfq | 14,029,499 | 163,404,939 | 2.09% |
| 2026-05-06 | 11.42 | 11.52 | 11.32 | 11.48 | 11.44 | qfq | 10,762,736 | 123,362,440 | 1.50% |
| 2026-04-30 | 11.18 | 11.42 | 11.15 | 11.31 | 11.27 | qfq | 10,743,237 | 121,499,877 | 0.89% |
| 2026-04-29 | 11.25 | 11.28 | 11.13 | 11.21 | 11.17 | qfq | 12,657,100 | 141,736,042 | 0.00% |
| 2026-04-28 | 11.40 | 11.55 | 11.13 | 11.21 | 11.17 | qfq | 10,997,400 | 124,241,982 | -2.27% |
| 2026-04-27 | 11.10 | 11.55 | 10.88 | 11.47 | 11.43 | qfq | 17,449,288 | 196,317,448 | 2.96% |
| 2026-04-24 | 11.45 | 11.45 | 11.06 | 11.14 | 11.10 | qfq | 16,249,541 | 181,505,613 | -2.96% |
| 2026-04-23 | 11.49 | 11.96 | 11.42 | 11.48 | 11.44 | qfq | 24,361,921 | 284,008,719 | 0.09% |
| 2026-04-22 | 11.58 | 11.64 | 11.31 | 11.47 | 11.43 | qfq | 21,630,934 | 247,996,698 | -1.71% |
| 2026-04-21 | 12.15 | 12.16 | 11.50 | 11.67 | 11.63 | qfq | 38,869,008 | 455,736,601 | -8.40% |
| 2026-04-20 | 12.93 | 12.93 | 12.61 | 12.74 | 12.70 | qfq | 17,517,231 | 222,972,054 | -1.39% |
| 2026-04-17 | 12.85 | 13.04 | 12.75 | 12.92 | 12.88 | qfq | 14,640,724 | 188,681,157 | 0.31% |
| 2026-04-16 | 12.84 | 13.02 | 12.80 | 12.88 | 12.84 | qfq | 12,013,297 | 154,575,601 | 0.86% |
| 2026-04-15 | 12.90 | 12.97 | 12.75 | 12.77 | 12.73 | qfq | 12,115,829 | 155,842,378 | -0.62% |
| 2026-04-14 | 12.91 | 13.00 | 12.71 | 12.85 | 12.81 | qfq | 14,710,799 | 188,453,487 | -0.31% |
| 2026-04-13 | 12.21 | 13.09 | 12.16 | 12.89 | 12.85 | qfq | 27,518,600 | 348,310,914 | 4.71% |
| 2026-04-10 | 12.16 | 12.46 | 12.16 | 12.31 | 12.27 | qfq | 14,255,550 | 175,952,304 | 1.90% |
| 2026-04-09 | 12.20 | 12.24 | 12.04 | 12.08 | 12.04 | qfq | 11,788,694 | 142,710,806 | -2.03% |
| 2026-04-08 | 12.13 | 12.36 | 12.00 | 12.33 | 12.29 | qfq | 18,914,257 | 230,444,942 | 4.67% |
| 2026-04-07 | 11.68 | 12.05 | 11.60 | 11.78 | 11.74 | qfq | 10,351,016 | 122,869,438 | 1.55% |
| 2026-04-03 | 11.87 | 11.90 | 11.60 | 11.60 | 11.56 | qfq | 8,430,910 | 98,841,539 | -2.11% |
| 2026-04-02 | 12.06 | 12.06 | 11.73 | 11.85 | 11.81 | qfq | 11,006,399 | 131,020,555 | -1.99% |
| 2026-04-01 | 12.10 | 12.22 | 12.04 | 12.09 | 12.05 | qfq | 13,671,472 | 165,892,854 | 2.28% |
| 2026-03-31 | 11.96 | 12.21 | 11.81 | 11.82 | 11.78 | qfq | 13,853,069 | 166,254,002 | -1.50% |
| 2026-03-30 | 11.83 | 12.00 | 11.73 | 12.00 | 11.96 | qfq | 8,991,538 | 106,832,660 | -0.25% |
| 2026-03-27 | 11.73 | 12.07 | 11.70 | 12.03 | 11.99 | qfq | 11,214,607 | 133,955,772 | 1.09% |
| 2026-03-26 | 12.06 | 12.22 | 11.82 | 11.90 | 11.86 | qfq | 12,437,079 | 149,445,436 | -1.57% |
| 2026-03-25 | 12.01 | 12.26 | 12.01 | 12.09 | 12.05 | qfq | 15,190,093 | 184,288,043 | 1.00% |
| 2026-03-24 | 11.99 | 12.08 | 11.65 | 11.97 | 11.93 | qfq | 16,342,058 | 193,219,556 | 3.01% |
| 2026-03-23 | 12.26 | 12.49 | 11.53 | 11.62 | 11.58 | qfq | 29,891,879 | 360,096,402 | -7.41% |
| 2026-03-20 | 13.25 | 13.38 | 12.52 | 12.55 | 12.51 | qfq | 18,893,619 | 243,480,370 | -4.92% |
| 2026-03-19 | 13.51 | 13.58 | 13.13 | 13.20 | 13.15 | qfq | 16,411,031 | 218,789,673 | -4.00% |
| 2026-03-18 | 13.64 | 13.81 | 13.55 | 13.75 | 13.70 | qfq | 12,075,513 | 165,060,414 | 0.95% |
| 2026-03-17 | 14.06 | 14.14 | 13.61 | 13.62 | 13.57 | qfq | 13,428,689 | 185,609,479 | -2.44% |
| 2026-03-16 | 14.17 | 14.30 | 13.63 | 13.96 | 13.91 | qfq | 20,229,379 | 280,522,306 | -1.90% |
| 2026-03-13 | 14.64 | 14.77 | 14.18 | 14.23 | 14.18 | qfq | 20,028,090 | 288,904,197 | -3.13% |
| 2026-03-12 | 15.08 | 15.11 | 14.65 | 14.69 | 14.64 | qfq | 22,609,941 | 335,140,787 | -3.16% |
| 2026-03-11 | 15.30 | 15.66 | 15.01 | 15.17 | 15.12 | qfq | 33,396,345 | 512,394,580 | -0.33% |
| 2026-03-10 | 15.13 | 15.45 | 15.01 | 15.22 | 15.17 | qfq | 25,473,402 | 387,938,774 | 1.60% |
| 2026-03-09 | 15.00 | 15.07 | 14.62 | 14.98 | 14.93 | qfq | 29,713,795 | 441,781,393 | -2.35% |
| 2026-03-06 | 14.09 | 15.60 | 14.01 | 15.34 | 15.29 | qfq | 54,941,433 | 815,663,317 | 8.33% |
| 2026-03-05 | 14.30 | 14.46 | 14.07 | 14.16 | 14.11 | qfq | 17,577,950 | 250,854,599 | 1.22% |
| 2026-03-04 | 14.01 | 14.20 | 13.84 | 13.99 | 13.94 | qfq | 19,548,385 | 274,164,712 | -1.62% |
| 2026-03-03 | 15.19 | 15.19 | 14.20 | 14.22 | 14.17 | qfq | 27,236,272 | 397,646,679 | -5.51% |
| 2026-03-02 | 15.13 | 15.50 | 14.93 | 15.05 | 15.00 | qfq | 28,144,517 | 425,464,464 | -3.22% |
| 2026-02-27 | 15.45 | 15.60 | 15.26 | 15.55 | 15.50 | qfq | 28,227,793 | 436,392,804 | 0.52% |
| 2026-02-26 | 15.99 | 15.99 | 15.36 | 15.47 | 15.42 | qfq | 44,127,138 | 686,278,472 | -4.03% |
| 2026-02-25 | 16.28 | 16.28 | 15.85 | 16.12 | 16.06 | qfq | 35,756,285 | 573,068,059 | -1.04% |
| 2026-02-24 | 17.10 | 17.17 | 15.87 | 16.29 | 16.23 | qfq | 58,159,419 | 945,346,676 | -4.18% |
| 2026-02-13 | 16.02 | 17.30 | 15.88 | 17.00 | 16.94 | qfq | 84,141,414 | 1,395,863,973 | 5.52% |
| 2026-02-12 | 13.70 | 16.38 | 13.69 | 16.11 | 16.05 | qfq | 109,091,472 | 1,681,453,136 | 17.59% |
| 2026-02-11 | 13.46 | 14.00 | 13.40 | 13.70 | 13.65 | qfq | 17,418,513 | 239,977,306 | 1.63% |
| 2026-02-10 | 13.31 | 13.56 | 13.30 | 13.48 | 13.43 | qfq | 12,127,179 | 162,978,544 | 0.97% |
| 2026-02-09 | 13.33 | 13.39 | 13.27 | 13.35 | 13.30 | qfq | 8,938,453 | 119,070,235 | 1.29% |
| 2026-02-06 | 13.00 | 13.30 | 12.94 | 13.18 | 13.13 | qfq | 9,755,512 | 128,546,509 | 0.61% |
| 2026-02-05 | 13.30 | 13.32 | 13.07 | 13.10 | 13.05 | qfq | 8,814,100 | 115,995,709 | -1.87% |
| 2026-02-04 | 13.20 | 13.38 | 13.14 | 13.35 | 13.30 | qfq | 10,967,371 | 145,558,763 | 0.83% |
| 2026-02-03 | 13.14 | 13.24 | 13.00 | 13.24 | 13.19 | qfq | 11,474,358 | 151,021,389 | 2.08% |
| 2026-02-02 | 13.10 | 13.33 | 12.97 | 12.97 | 12.93 | qfq | 14,468,957 | 190,035,176 | -0.92% |
| 2026-01-30 | 13.23 | 13.39 | 13.00 | 13.09 | 13.04 | qfq | 14,377,862 | 189,419,316 | -1.95% |
| 2026-01-29 | 13.51 | 13.68 | 13.23 | 13.35 | 13.30 | qfq | 15,704,552 | 211,332,846 | -1.69% |
| 2026-01-28 | 13.89 | 13.93 | 13.56 | 13.58 | 13.53 | qfq | 17,600,929 | 240,316,877 | -2.79% |
| 2026-01-27 | 14.01 | 14.10 | 13.46 | 13.97 | 13.92 | qfq | 21,669,197 | 298,046,310 | -0.99% |
| 2026-01-26 | 15.00 | 15.00 | 13.98 | 14.11 | 14.06 | qfq | 35,686,403 | 511,182,695 | -4.92% |
| 2026-01-23 | 14.49 | 14.89 | 14.46 | 14.84 | 14.79 | qfq | 27,148,620 | 400,276,080 | 2.42% |
| 2026-01-22 | 14.72 | 14.75 | 14.43 | 14.49 | 14.44 | qfq | 17,360,163 | 252,671,967 | -1.43% |
| 2026-01-21 | 14.40 | 14.78 | 14.40 | 14.70 | 14.65 | qfq | 21,785,720 | 318,897,151 | 1.17% |
| 2026-01-20 | 14.52 | 14.76 | 14.32 | 14.53 | 14.48 | qfq | 18,915,437 | 274,903,913 | -0.48% |
| 2026-01-19 | 14.45 | 14.70 | 14.31 | 14.60 | 14.55 | qfq | 26,430,507 | 384,887,757 | 1.46% |
| 2026-01-16 | 14.07 | 14.45 | 14.03 | 14.39 | 14.34 | qfq | 27,467,483 | 392,790,671 | 2.49% |
| 2026-01-15 | 14.02 | 14.23 | 13.91 | 14.04 | 13.99 | qfq | 13,499,663 | 189,300,428 | -0.64% |
| 2026-01-14 | 14.30 | 14.48 | 13.94 | 14.13 | 14.08 | qfq | 26,505,281 | 377,693,576 | -1.12% |
| 2026-01-13 | 14.67 | 14.70 | 14.22 | 14.29 | 14.24 | qfq | 23,927,132 | 345,542,195 | -2.32% |
| 2026-01-12 | 14.58 | 14.74 | 14.39 | 14.63 | 14.58 | qfq | 31,196,649 | 454,667,001 | 0.48% |
| 2026-01-09 | 14.35 | 14.65 | 14.35 | 14.56 | 14.51 | qfq | 28,482,815 | 413,919,468 | 1.75% |
| 2026-01-08 | 14.14 | 14.40 | 14.11 | 14.31 | 14.26 | qfq | 17,369,276 | 248,560,539 | 0.49% |
| 2026-01-07 | 14.39 | 14.59 | 14.16 | 14.24 | 14.19 | qfq | 23,301,414 | 334,261,183 | -1.32% |
| 2026-01-06 | 14.28 | 14.44 | 14.21 | 14.43 | 14.38 | qfq | 22,175,628 | 318,254,929 | 1.05% |
| 2026-01-05 | 14.22 | 14.34 | 14.13 | 14.28 | 14.23 | qfq | 19,501,823 | 277,788,284 | -0.28% |
| 2025-12-31 | 14.36 | 14.64 | 14.14 | 14.32 | 14.27 | qfq | 24,274,749 | 348,464,343 | 0.07% |
| 2025-12-30 | 13.89 | 14.44 | 13.77 | 14.31 | 14.26 | qfq | 32,277,630 | 459,828,065 | 2.21% |
| 2025-12-29 | 13.90 | 14.14 | 13.85 | 14.00 | 13.95 | qfq | 21,554,683 | 301,988,546 | 0.94% |
| 2025-12-26 | 13.87 | 14.27 | 13.83 | 13.87 | 13.82 | qfq | 23,550,684 | 330,177,149 | 0.00% |
| 2025-12-25 | 13.88 | 13.99 | 13.70 | 13.87 | 13.82 | qfq | 22,228,468 | 308,162,250 | -0.14% |
| 2025-12-24 | 12.90 | 13.99 | 12.78 | 13.89 | 13.84 | qfq | 37,843,651 | 516,832,417 | 8.60% |
| 2025-12-23 | 13.05 | 13.06 | 12.77 | 12.79 | 12.75 | qfq | 12,153,951 | 156,757,744 | -2.96% |
| 2025-12-22 | 13.00 | 13.27 | 12.92 | 13.18 | 13.13 | qfq | 13,664,293 | 179,118,953 | 2.57% |
| 2025-12-19 | 12.67 | 13.04 | 12.67 | 12.85 | 12.81 | qfq | 11,554,300 | 149,136,301 | 1.74% |
| 2025-12-18 | 12.62 | 12.93 | 12.59 | 12.63 | 12.59 | qfq | 9,968,977 | 127,276,496 | -0.79% |
| 2025-12-17 | 12.69 | 12.84 | 12.44 | 12.73 | 12.69 | qfq | 11,762,849 | 148,503,168 | 0.39% |
| 2025-12-16 | 13.05 | 13.10 | 12.68 | 12.68 | 12.64 | qfq | 12,107,200 | 155,031,655 | -2.91% |
| 2025-12-15 | 13.24 | 13.43 | 13.04 | 13.06 | 13.02 | qfq | 13,871,200 | 183,228,361 | -2.32% |
| 2025-12-12 | 13.46 | 13.62 | 13.35 | 13.37 | 13.32 | qfq | 12,067,513 | 162,349,196 | -0.52% |
| 2025-12-11 | 13.70 | 13.83 | 13.40 | 13.44 | 13.39 | qfq | 14,654,585 | 199,503,415 | -2.47% |
| 2025-12-10 | 13.54 | 13.87 | 13.51 | 13.78 | 13.73 | qfq | 14,485,333 | 198,870,327 | 1.25% |
| 2025-12-09 | 13.81 | 13.82 | 13.61 | 13.61 | 13.56 | qfq | 17,673,323 | 242,033,585 | -2.16% |
| 2025-12-08 | 13.78 | 14.16 | 13.60 | 13.91 | 13.86 | qfq | 30,250,532 | 419,199,168 | 1.46% |
| 2025-12-05 | 13.42 | 13.89 | 13.36 | 13.71 | 13.66 | qfq | 32,725,140 | 447,293,106 | 1.18% |
| 2025-12-04 | 13.11 | 13.55 | 12.99 | 13.55 | 13.50 | qfq | 35,126,942 | 468,402,684 | 6.03% |
| 2025-12-03 | 12.90 | 12.97 | 12.76 | 12.78 | 12.74 | qfq | 6,148,757 | 78,931,280 | -1.16% |
| 2025-12-02 | 13.10 | 13.10 | 12.89 | 12.93 | 12.89 | qfq | 7,609,886 | 98,627,660 | -1.45% |
| 2025-12-01 | 12.99 | 13.21 | 12.96 | 13.12 | 13.07 | qfq | 9,926,232 | 129,995,075 | 0.85% |
| 2025-11-28 | 12.90 | 13.02 | 12.76 | 13.01 | 12.97 | qfq | 9,283,234 | 120,047,424 | 0.70% |
| 2025-11-27 | 12.88 | 12.96 | 12.80 | 12.92 | 12.88 | qfq | 6,883,679 | 88,823,697 | 0.78% |
| 2025-11-26 | 12.85 | 13.01 | 12.79 | 12.82 | 12.78 | qfq | 8,251,763 | 106,573,268 | -0.62% |
| 2025-11-25 | 12.83 | 12.98 | 12.78 | 12.90 | 12.86 | qfq | 10,141,002 | 130,851,065 | 1.10% |
| 2025-11-24 | 12.72 | 12.77 | 12.55 | 12.76 | 12.72 | qfq | 8,802,977 | 111,451,466 | 0.87% |
| 2025-11-21 | 12.54 | 12.85 | 12.26 | 12.65 | 12.61 | qfq | 18,837,182 | 237,201,515 | 0.08% |
| 2025-11-20 | 12.89 | 12.91 | 12.57 | 12.64 | 12.60 | qfq | 8,659,158 | 110,150,788 | -1.25% |
| 2025-11-19 | 12.93 | 13.00 | 12.75 | 12.80 | 12.76 | qfq | 8,944,662 | 114,840,897 | -1.08% |
| 2025-11-18 | 13.05 | 13.05 | 12.91 | 12.94 | 12.90 | qfq | 7,980,200 | 103,356,852 | -1.15% |
| 2025-11-17 | 13.13 | 13.17 | 12.90 | 13.09 | 13.04 | qfq | 12,518,619 | 162,714,720 | -0.30% |
| 2025-11-14 | 13.13 | 13.27 | 13.10 | 13.13 | 13.08 | qfq | 7,879,140 | 103,974,865 | -0.83% |
| 2025-11-13 | 13.21 | 13.30 | 13.10 | 13.24 | 13.19 | qfq | 10,394,607 | 137,280,136 | 0.30% |
| 2025-11-12 | 13.33 | 13.37 | 13.10 | 13.20 | 13.15 | qfq | 9,918,367 | 131,176,045 | -0.90% |
| 2025-11-11 | 13.25 | 13.43 | 13.22 | 13.32 | 13.27 | qfq | 11,074,819 | 147,538,371 | 0.76% |
| 2025-11-10 | 13.22 | 13.24 | 13.14 | 13.22 | 13.17 | qfq | 10,738,620 | 141,594,606 | 0.23% |
| 2025-11-07 | 13.58 | 13.61 | 13.16 | 13.19 | 13.14 | qfq | 25,178,796 | 334,299,071 | -3.58% |
| 2025-11-06 | 13.45 | 13.78 | 13.31 | 13.68 | 13.63 | qfq | 20,222,399 | 274,149,066 | 2.09% |
| 2025-11-05 | 13.26 | 13.53 | 13.25 | 13.40 | 13.35 | qfq | 11,975,704 | 160,584,813 | -0.37% |
| 2025-11-04 | 13.76 | 13.78 | 13.37 | 13.45 | 13.40 | qfq | 14,613,735 | 197,364,359 | -2.54% |
| 2025-11-03 | 13.87 | 13.92 | 13.63 | 13.80 | 13.75 | qfq | 14,764,266 | 203,441,156 | -0.29% |
| 2025-10-31 | 13.61 | 13.99 | 13.61 | 13.84 | 13.79 | qfq | 17,445,393 | 242,007,845 | 1.54% |
| 2025-10-30 | 14.00 | 14.08 | 13.63 | 13.63 | 13.58 | qfq | 17,350,058 | 239,223,762 | -2.29% |
| 2025-10-29 | 13.88 | 14.00 | 13.79 | 13.95 | 13.90 | qfq | 15,049,825 | 208,714,169 | 0.14% |
| 2025-10-28 | 13.90 | 14.06 | 13.77 | 13.93 | 13.88 | qfq | 20,950,878 | 291,607,778 | 0.00% |
| 2025-10-27 | 13.75 | 13.94 | 13.67 | 13.93 | 13.88 | qfq | 23,223,471 | 320,912,221 | 2.28% |
| 2025-10-24 | 13.66 | 13.80 | 13.52 | 13.62 | 13.57 | qfq | 23,804,784 | 324,913,554 | 0.37% |
| 2025-10-23 | 13.61 | 13.66 | 13.23 | 13.57 | 13.52 | qfq | 14,733,210 | 197,188,496 | 0.89% |
| 2025-10-22 | 13.60 | 13.76 | 13.40 | 13.45 | 13.40 | qfq | 14,476,570 | 195,995,878 | -1.47% |
| 2025-10-21 | 13.47 | 13.68 | 13.38 | 13.65 | 13.60 | qfq | 9,996,179 | 135,720,073 | 1.34% |
| 2025-10-20 | 13.53 | 13.75 | 13.35 | 13.47 | 13.42 | qfq | 12,567,478 | 170,387,076 | 0.67% |
| 2025-10-17 | 13.86 | 13.91 | 13.35 | 13.38 | 13.33 | qfq | 15,484,903 | 210,482,917 | -3.74% |
| 2025-10-16 | 14.22 | 14.28 | 13.85 | 13.90 | 13.85 | qfq | 15,271,102 | 214,049,036 | -3.27% |
| 2025-10-15 | 14.01 | 14.42 | 13.88 | 14.37 | 14.29 | qfq | 14,979,610 | 212,170,312 | 2.79% |
| 2025-10-14 | 14.65 | 14.71 | 13.90 | 13.98 | 13.90 | qfq | 21,358,216 | 304,564,175 | -3.98% |
| 2025-10-13 | 14.26 | 14.57 | 13.92 | 14.56 | 14.48 | qfq | 21,485,115 | 308,000,766 | -2.80% |
| 2025-10-10 | 15.39 | 15.70 | 14.89 | 14.98 | 14.89 | qfq | 20,927,614 | 319,524,482 | -2.60% |
| 2025-10-09 | 15.59 | 15.64 | 15.20 | 15.38 | 15.29 | qfq | 19,984,446 | 308,495,599 | -1.35% |
| 2025-09-30 | 16.02 | 16.08 | 15.57 | 15.59 | 15.50 | qfq | 23,745,553 | 373,611,458 | -3.11% |
| 2025-09-29 | 15.69 | 16.22 | 15.55 | 16.09 | 16.00 | qfq | 21,796,232 | 347,724,242 | 2.88% |
| 2025-09-26 | 15.90 | 16.18 | 15.55 | 15.64 | 15.55 | qfq | 20,850,473 | 329,919,928 | -2.68% |
| 2025-09-25 | 16.51 | 16.86 | 15.89 | 16.07 | 15.98 | qfq | 32,021,472 | 519,657,127 | -2.78% |
| 2025-09-24 | 16.26 | 16.61 | 15.89 | 16.53 | 16.43 | qfq | 26,134,586 | 428,108,048 | 0.30% |
| 2025-09-23 | 16.87 | 17.33 | 16.11 | 16.48 | 16.38 | qfq | 37,023,581 | 615,844,273 | -2.94% |
| 2025-09-22 | 16.16 | 17.37 | 16.01 | 16.98 | 16.88 | qfq | 47,602,790 | 805,006,219 | 6.26% |
| 2025-09-19 | 16.39 | 16.50 | 15.89 | 15.98 | 15.89 | qfq | 38,710,838 | 624,576,930 | -3.73% |
| 2025-09-18 | 17.38 | 17.97 | 16.35 | 16.60 | 16.50 | qfq | 63,617,745 | 1,096,269,850 | -2.41% |
| 2025-09-17 | 17.38 | 17.89 | 16.81 | 17.01 | 16.91 | qfq | 59,346,869 | 1,019,064,910 | -2.07% |
| 2025-09-16 | 15.60 | 17.76 | 15.60 | 17.37 | 17.27 | qfq | 93,876,337 | 1,564,226,002 | 12.50% |
| 2025-09-15 | 15.08 | 15.87 | 15.01 | 15.44 | 15.35 | qfq | 43,191,590 | 667,666,464 | 3.07% |
| 2025-09-12 | 15.38 | 15.38 | 14.98 | 14.98 | 14.89 | qfq | 27,754,852 | 419,896,697 | -2.60% |
| 2025-09-11 | 15.16 | 15.42 | 14.92 | 15.38 | 15.29 | qfq | 30,620,698 | 466,393,733 | 1.05% |
| 2025-09-10 | 15.25 | 15.50 | 15.03 | 15.22 | 15.13 | qfq | 35,424,473 | 540,240,182 | -0.98% |
| 2025-09-09 | 14.87 | 15.56 | 14.66 | 15.37 | 15.28 | qfq | 60,117,585 | 916,848,813 | 3.15% |
| 2025-09-08 | 14.05 | 15.10 | 14.05 | 14.90 | 14.81 | qfq | 53,978,227 | 797,460,891 | 5.08% |
| 2025-09-05 | 13.52 | 14.25 | 13.42 | 14.18 | 14.10 | qfq | 31,547,163 | 441,816,029 | 4.96% |
| 2025-09-04 | 14.03 | 14.19 | 13.28 | 13.51 | 13.43 | qfq | 32,097,684 | 442,159,711 | -4.25% |
| 2025-09-03 | 14.82 | 15.18 | 13.95 | 14.11 | 14.03 | qfq | 36,837,394 | 529,153,013 | -4.73% |
| 2025-09-02 | 14.12 | 15.00 | 13.32 | 14.81 | 14.72 | qfq | 63,713,813 | 906,907,703 | 3.71% |
| 2025-09-01 | 14.55 | 14.78 | 14.18 | 14.28 | 14.20 | qfq | 32,380,709 | 467,917,018 | -1.72% |
| 2025-08-29 | 13.76 | 14.85 | 13.55 | 14.53 | 14.45 | qfq | 52,484,813 | 753,528,372 | 5.06% |
| 2025-08-28 | 13.90 | 14.06 | 13.30 | 13.83 | 13.75 | qfq | 31,785,212 | 435,687,396 | -0.65% |
| 2025-08-27 | 14.65 | 14.90 | 13.91 | 13.92 | 13.84 | qfq | 36,700,841 | 531,098,226 | -4.66% |
| 2025-08-26 | 14.59 | 14.77 | 14.31 | 14.60 | 14.51 | qfq | 30,030,121 | 438,611,756 | -1.95% |
| 2025-08-25 | 14.70 | 15.33 | 14.65 | 14.89 | 14.80 | qfq | 36,020,875 | 538,034,151 | 0.95% |
| 2025-08-22 | 14.63 | 14.81 | 14.57 | 14.75 | 14.66 | qfq | 24,834,052 | 365,328,082 | 0.14% |
| 2025-08-21 | 15.20 | 15.23 | 14.63 | 14.73 | 14.64 | qfq | 32,506,550 | 482,788,566 | -3.09% |
| 2025-08-20 | 15.15 | 15.35 | 14.97 | 15.20 | 15.11 | qfq | 30,360,179 | 459,629,018 | -0.20% |
| 2025-08-19 | 14.81 | 15.40 | 14.50 | 15.23 | 15.14 | qfq | 47,385,502 | 709,559,997 | 2.28% |
| 2025-08-18 | 15.10 | 15.23 | 14.79 | 14.89 | 14.80 | qfq | 43,943,990 | 657,825,525 | 0.34% |
| 2025-08-15 | 14.21 | 14.95 | 14.21 | 14.84 | 14.75 | qfq | 41,968,648 | 617,774,074 | 3.70% |
| 2025-08-14 | 14.60 | 14.78 | 13.96 | 14.31 | 14.23 | qfq | 43,534,623 | 623,371,837 | -1.99% |
| 2025-08-13 | 14.23 | 14.64 | 14.17 | 14.60 | 14.51 | qfq | 36,957,963 | 535,743,151 | 2.89% |
| 2025-08-12 | 14.34 | 14.38 | 14.10 | 14.19 | 14.11 | qfq | 18,397,757 | 261,600,973 | -1.05% |
| 2025-08-11 | 14.18 | 14.50 | 14.18 | 14.34 | 14.26 | qfq | 22,249,512 | 319,127,851 | 1.13% |
| 2025-08-08 | 14.37 | 14.45 | 14.15 | 14.18 | 14.10 | qfq | 21,439,926 | 305,918,330 | -1.60% |
| 2025-08-07 | 14.53 | 14.54 | 14.22 | 14.41 | 14.33 | qfq | 27,698,833 | 397,799,895 | -0.89% |
| 2025-08-06 | 14.19 | 14.61 | 14.10 | 14.54 | 14.46 | qfq | 38,509,181 | 555,249,538 | 2.76% |
| 2025-08-05 | 14.24 | 14.29 | 14.03 | 14.15 | 14.07 | qfq | 23,711,035 | 335,521,183 | -0.21% |
| 2025-08-04 | 13.50 | 14.19 | 13.43 | 14.18 | 14.10 | qfq | 33,306,259 | 464,941,864 | 4.19% |
| 2025-08-01 | 13.53 | 13.89 | 13.45 | 13.61 | 13.53 | qfq | 16,848,245 | 229,719,983 | 0.44% |
| 2025-07-31 | 13.62 | 13.91 | 13.51 | 13.55 | 13.47 | qfq | 18,040,932 | 247,793,376 | -1.17% |
| 2025-07-30 | 13.81 | 13.83 | 13.51 | 13.71 | 13.63 | qfq | 19,924,210 | 272,443,750 | -1.08% |
| 2025-07-29 | 14.00 | 14.04 | 13.70 | 13.86 | 13.78 | qfq | 23,466,389 | 324,471,817 | -1.77% |
| 2025-07-28 | 14.20 | 14.35 | 14.05 | 14.11 | 14.03 | qfq | 22,317,973 | 315,958,780 | 0.50% |
| 2025-07-25 | 14.19 | 14.21 | 13.91 | 14.04 | 13.96 | qfq | 22,167,121 | 310,747,340 | -1.06% |
| 2025-07-24 | 14.01 | 14.36 | 14.01 | 14.19 | 14.11 | qfq | 31,467,006 | 447,942,716 | 1.28% |
| 2025-07-23 | 14.01 | 14.22 | 13.80 | 14.01 | 13.93 | qfq | 32,367,330 | 452,847,404 | -1.06% |
| 2025-07-22 | 14.17 | 14.74 | 14.07 | 14.16 | 14.08 | qfq | 48,235,083 | 693,043,426 | -1.05% |
| 2025-07-21 | 13.85 | 14.49 | 13.76 | 14.31 | 14.23 | qfq | 55,525,324 | 787,342,887 | 4.00% |
| 2025-07-18 | 14.00 | 14.01 | 13.70 | 13.76 | 13.68 | qfq | 26,483,279 | 365,678,423 | -1.71% |
| 2025-07-17 | 13.91 | 14.18 | 13.60 | 14.00 | 13.92 | qfq | 48,788,849 | 679,662,045 | 0.14% |
| 2025-07-16 | 12.88 | 14.78 | 12.87 | 13.98 | 13.90 | qfq | 79,059,072 | 1,086,137,539 | 8.79% |
| 2025-07-15 | 12.76 | 12.88 | 12.56 | 12.85 | 12.78 | qfq | 20,600,720 | 262,266,018 | 0.16% |
| 2025-07-14 | 12.52 | 12.95 | 12.52 | 12.83 | 12.76 | qfq | 23,413,836 | 298,557,013 | 2.31% |
| 2025-07-11 | 12.40 | 12.70 | 12.30 | 12.54 | 12.47 | qfq | 17,070,118 | 213,588,751 | 0.64% |
| 2025-07-10 | 12.65 | 12.73 | 12.38 | 12.46 | 12.39 | qfq | 22,283,398 | 278,436,365 | -2.50% |
| 2025-07-09 | 12.99 | 13.18 | 12.75 | 12.78 | 12.71 | qfq | 23,907,977 | 310,089,222 | -0.31% |
| 2025-07-08 | 12.69 | 12.87 | 12.63 | 12.82 | 12.75 | qfq | 16,590,291 | 211,932,225 | 0.94% |
| 2025-07-07 | 12.65 | 12.75 | 12.48 | 12.70 | 12.63 | qfq | 16,130,217 | 203,541,359 | -2.08% |
| 2025-07-04 | 13.19 | 13.26 | 12.83 | 12.97 | 12.89 | qfq | 18,634,020 | 241,564,170 | -2.77% |
| 2025-07-03 | 13.38 | 13.54 | 13.29 | 13.34 | 13.26 | qfq | 10,082,076 | 135,090,950 | -0.45% |
| 2025-07-02 | 13.53 | 13.61 | 13.27 | 13.40 | 13.32 | qfq | 12,479,868 | 167,545,537 | -1.62% |
| 2025-07-01 | 13.82 | 13.85 | 13.52 | 13.62 | 13.54 | qfq | 13,024,248 | 177,779,916 | -1.45% |
| 2025-06-30 | 13.62 | 14.10 | 13.53 | 13.82 | 13.74 | qfq | 20,176,952 | 278,189,988 | 1.02% |
| 2025-06-27 | 14.21 | 14.38 | 13.65 | 13.68 | 13.60 | qfq | 19,666,637 | 271,918,963 | 0.29% |
| 2025-06-26 | 13.81 | 14.01 | 13.63 | 13.64 | 13.56 | qfq | 23,446,341 | 324,158,073 | -1.94% |
| 2025-06-25 | 13.40 | 14.12 | 13.37 | 13.91 | 13.83 | qfq | 37,631,266 | 520,545,551 | 3.42% |
| 2025-06-24 | 12.72 | 13.52 | 12.72 | 13.45 | 13.37 | qfq | 30,884,087 | 409,990,597 | 6.32% |
| 2025-06-23 | 12.31 | 12.66 | 12.26 | 12.65 | 12.58 | qfq | 10,625,895 | 133,091,156 | 1.77% |
| 2025-06-20 | 12.69 | 12.84 | 12.41 | 12.43 | 12.36 | qfq | 15,412,975 | 193,672,500 | -2.66% |
| 2025-06-19 | 12.89 | 13.19 | 12.71 | 12.77 | 12.70 | qfq | 20,662,117 | 267,958,589 | -1.31% |
| 2025-06-18 | 12.97 | 13.00 | 12.75 | 12.94 | 12.86 | qfq | 10,883,795 | 140,100,440 | -0.46% |
| 2025-06-17 | 13.00 | 13.11 | 12.88 | 13.00 | 12.92 | qfq | 11,823,891 | 153,480,127 | 0.00% |
| 2025-06-16 | 12.78 | 13.09 | 12.77 | 13.00 | 12.92 | qfq | 12,298,283 | 159,524,361 | 0.93% |
| 2025-06-13 | 13.22 | 13.28 | 12.84 | 12.88 | 12.80 | qfq | 20,550,233 | 267,003,668 | -3.16% |
| 2025-06-12 | 13.30 | 13.55 | 13.18 | 13.30 | 13.22 | qfq | 13,244,516 | 176,991,672 | -1.26% |
| 2025-06-11 | 13.40 | 13.58 | 13.38 | 13.47 | 13.35 | qfq | 14,312,361 | 192,917,180 | 0.52% |
| 2025-06-10 | 13.75 | 13.84 | 13.10 | 13.40 | 13.28 | qfq | 25,633,139 | 343,580,674 | -2.47% |
| 2025-06-09 | 13.59 | 13.98 | 13.58 | 13.74 | 13.62 | qfq | 21,866,406 | 301,840,455 | 1.25% |
| 2025-06-06 | 14.06 | 14.07 | 13.46 | 13.57 | 13.45 | qfq | 20,484,800 | 278,234,543 | -2.30% |
| 2025-06-05 | 13.60 | 14.05 | 13.29 | 13.89 | 13.77 | qfq | 29,224,488 | 400,468,530 | 1.76% |
| 2025-06-04 | 14.02 | 14.15 | 13.57 | 13.65 | 13.53 | qfq | 24,660,801 | 340,665,019 | -1.09% |
| 2025-06-03 | 13.70 | 13.99 | 13.57 | 13.80 | 13.68 | qfq | 19,580,199 | 270,233,342 | -0.93% |
| 2025-05-30 | 14.22 | 14.27 | 13.77 | 13.93 | 13.81 | qfq | 27,553,660 | 384,352,678 | -2.59% |
| 2025-05-29 | 14.32 | 14.78 | 14.25 | 14.30 | 14.18 | qfq | 30,294,664 | 437,830,088 | -0.14% |
| 2025-05-28 | 14.89 | 15.05 | 14.24 | 14.32 | 14.19 | qfq | 37,076,181 | 540,410,188 | -3.31% |
| 2025-05-27 | 15.24 | 15.28 | 14.52 | 14.81 | 14.68 | qfq | 29,632,434 | 438,301,824 | -2.57% |
| 2025-05-26 | 14.72 | 15.46 | 14.41 | 15.20 | 15.07 | qfq | 43,662,013 | 659,992,939 | 2.08% |
| 2025-05-23 | 14.76 | 15.15 | 14.50 | 14.89 | 14.76 | qfq | 43,347,719 | 644,962,744 | 0.88% |
| 2025-05-22 | 15.04 | 15.24 | 14.70 | 14.76 | 14.63 | qfq | 38,619,853 | 575,121,954 | -2.19% |
| 2025-05-21 | 15.79 | 15.87 | 15.00 | 15.09 | 14.96 | qfq | 51,746,006 | 788,299,289 | -4.43% |
| 2025-05-20 | 16.05 | 16.16 | 15.33 | 15.79 | 15.65 | qfq | 61,202,356 | 957,510,349 | -0.44% |
| 2025-05-19 | 16.22 | 16.39 | 15.23 | 15.86 | 15.72 | qfq | 102,219,482 | 1,604,564,465 | -5.71% |
| 2025-05-16 | 14.62 | 17.98 | 14.55 | 16.82 | 16.67 | qfq | 131,174,190 | 2,212,836,940 | 12.28% |
| 2025-05-15 | 14.36 | 15.19 | 14.06 | 14.98 | 14.85 | qfq | 68,295,651 | 1,005,742,551 | 4.90% |
| 2025-05-14 | 14.57 | 14.61 | 14.10 | 14.28 | 14.16 | qfq | 29,342,444 | 419,212,981 | -1.65% |
| 2025-05-13 | 14.95 | 15.07 | 14.48 | 14.52 | 14.39 | qfq | 36,455,074 | 535,900,672 | -2.94% |
| 2025-05-12 | 14.85 | 15.64 | 14.75 | 14.96 | 14.83 | qfq | 62,257,735 | 938,108,222 | 5.35% |
| 2025-05-09 | 14.76 | 15.04 | 13.88 | 14.20 | 14.08 | qfq | 58,057,148 | 832,837,402 | -4.70% |
| 2025-05-08 | 13.70 | 15.15 | 13.58 | 14.90 | 14.77 | qfq | 74,289,942 | 1,081,599,998 | 8.28% |
| 2025-05-07 | 13.83 | 14.06 | 13.55 | 13.76 | 13.64 | qfq | 39,169,340 | 540,809,507 | -0.51% |
| 2025-05-06 | 13.53 | 13.96 | 13.27 | 13.83 | 13.71 | qfq | 48,984,632 | 664,886,628 | 3.83% |
| 2025-04-30 | 11.96 | 13.82 | 11.84 | 13.32 | 13.20 | qfq | 52,823,108 | 673,757,544 | 11.28% |
| 2025-04-29 | 11.55 | 12.09 | 11.46 | 11.97 | 11.87 | qfq | 22,242,207 | 264,637,935 | 2.66% |
| 2025-04-28 | 11.86 | 11.89 | 11.54 | 11.66 | 11.56 | qfq | 16,098,230 | 187,540,981 | -2.26% |
| 2025-04-25 | 11.93 | 12.09 | 11.75 | 11.93 | 11.83 | qfq | 21,320,215 | 254,352,305 | 0.34% |
| 2025-04-24 | 12.11 | 12.30 | 11.84 | 11.89 | 11.79 | qfq | 32,542,830 | 393,069,899 | -2.54% |
| 2025-04-23 | 11.41 | 12.48 | 11.41 | 12.20 | 12.09 | qfq | 47,861,375 | 574,131,525 | 8.83% |
| 2025-04-22 | 11.59 | 11.64 | 11.20 | 11.21 | 11.11 | qfq | 21,049,053 | 239,227,604 | -3.36% |
| 2025-04-21 | 11.10 | 11.61 | 10.91 | 11.60 | 11.50 | qfq | 23,384,045 | 264,363,192 | 2.29% |
| 2025-04-18 | 11.25 | 11.48 | 11.13 | 11.34 | 11.24 | qfq | 13,457,762 | 151,946,451 | 0.98% |
| 2025-04-17 | 11.13 | 11.45 | 11.13 | 11.23 | 11.13 | qfq | 17,135,529 | 193,275,526 | -0.09% |
| 2025-04-16 | 11.78 | 11.81 | 11.10 | 11.24 | 11.14 | qfq | 21,179,408 | 240,675,555 | -4.42% |
| 2025-04-15 | 11.71 | 11.95 | 11.51 | 11.76 | 11.66 | qfq | 22,265,700 | 261,620,185 | 0.60% |
| 2025-04-14 | 11.88 | 11.99 | 11.59 | 11.69 | 11.59 | qfq | 25,658,600 | 302,821,221 | 1.39% |
| 2025-04-11 | 11.01 | 11.78 | 10.95 | 11.53 | 11.43 | qfq | 31,281,896 | 359,284,738 | 3.78% |
| 2025-04-10 | 11.39 | 11.85 | 11.07 | 11.11 | 11.01 | qfq | 43,911,362 | 502,027,750 | 4.91% |
| 2025-04-09 | 9.96 | 10.75 | 9.02 | 10.59 | 10.50 | qfq | 43,933,893 | 442,847,413 | 2.52% |
| 2025-04-08 | 10.38 | 10.71 | 9.92 | 10.33 | 10.24 | qfq | 37,432,927 | 384,144,357 | 0.68% |
| 2025-04-07 | 11.40 | 11.64 | 10.26 | 10.26 | 10.17 | qfq | 36,367,157 | 390,785,024 | -19.97% |
| 2025-04-03 | 13.07 | 13.59 | 12.80 | 12.82 | 12.71 | qfq | 26,185,275 | 342,136,073 | -4.68% |
| 2025-04-02 | 13.25 | 13.74 | 13.16 | 13.45 | 13.33 | qfq | 21,006,141 | 283,861,703 | 1.13% |
| 2025-04-01 | 13.77 | 13.90 | 13.25 | 13.30 | 13.18 | qfq | 28,907,490 | 390,556,879 | -3.97% |
| 2025-03-31 | 14.52 | 14.55 | 12.91 | 13.85 | 13.73 | qfq | 52,809,460 | 711,316,762 | -7.97% |
| 2025-03-28 | 14.62 | 15.54 | 14.62 | 15.05 | 14.92 | qfq | 33,688,619 | 511,153,660 | 1.62% |
| 2025-03-27 | 15.47 | 15.53 | 14.80 | 14.81 | 14.68 | qfq | 37,465,546 | 566,619,973 | -5.61% |
| 2025-03-26 | 14.56 | 15.80 | 14.56 | 15.69 | 15.55 | qfq | 48,680,498 | 752,565,445 | 5.59% |
| 2025-03-25 | 14.80 | 15.58 | 14.76 | 14.86 | 14.73 | qfq | 42,553,461 | 645,703,284 | 0.20% |
| 2025-03-24 | 14.99 | 15.50 | 14.34 | 14.83 | 14.70 | qfq | 41,612,722 | 616,595,158 | -3.45% |
| 2025-03-21 | 16.31 | 16.38 | 15.16 | 15.36 | 15.23 | qfq | 51,693,393 | 806,197,827 | -7.69% |
| 2025-03-20 | 15.78 | 17.15 | 15.52 | 16.64 | 16.49 | qfq | 68,380,045 | 1,119,636,080 | 4.46% |
| 2025-03-19 | 16.18 | 16.28 | 15.53 | 15.93 | 15.79 | qfq | 50,564,360 | 802,492,447 | 0.25% |
| 2025-03-18 | 16.17 | 16.50 | 15.61 | 15.89 | 15.75 | qfq | 73,195,348 | 1,169,209,506 | 1.34% |
| 2025-03-17 | 14.60 | 15.98 | 14.15 | 15.68 | 15.54 | qfq | 69,469,001 | 1,047,887,392 | 6.23% |
| 2025-03-14 | 13.29 | 15.15 | 12.80 | 14.76 | 14.63 | qfq | 68,983,037 | 961,227,064 | 10.73% |
| 2025-03-13 | 14.00 | 14.58 | 12.98 | 13.33 | 13.21 | qfq | 49,304,507 | 671,997,105 | -5.33% |
| 2025-03-12 | 14.22 | 14.68 | 14.03 | 14.08 | 13.96 | qfq | 35,501,355 | 506,666,824 | -0.71% |
| 2025-03-11 | 14.02 | 14.54 | 13.87 | 14.18 | 14.06 | qfq | 45,457,177 | 642,915,859 | -3.27% |
| 2025-03-10 | 14.57 | 15.25 | 14.05 | 14.66 | 14.53 | qfq | 61,145,182 | 893,128,334 | 0.62% |
| 2025-03-07 | 14.29 | 14.74 | 14.06 | 14.57 | 14.44 | qfq | 55,435,432 | 800,635,018 | 3.19% |
| 2025-03-06 | 14.11 | 15.16 | 13.95 | 14.12 | 14.00 | qfq | 70,617,039 | 1,024,091,680 | -0.91% |
| 2025-03-05 | 12.90 | 14.38 | 12.80 | 14.25 | 14.13 | qfq | 56,377,260 | 764,623,667 | 10.04% |
| 2025-03-04 | 12.18 | 13.30 | 12.14 | 12.95 | 12.84 | qfq | 40,340,616 | 520,056,449 | 5.28% |
| 2025-03-03 | 12.52 | 12.77 | 12.18 | 12.30 | 12.19 | qfq | 32,017,203 | 399,499,272 | -1.05% |
| 2025-02-28 | 13.55 | 13.73 | 12.38 | 12.43 | 12.32 | qfq | 47,144,864 | 605,687,444 | -9.93% |
| 2025-02-27 | 14.25 | 14.43 | 13.52 | 13.80 | 13.68 | qfq | 56,312,021 | 788,183,926 | -3.09% |
| 2025-02-26 | 13.09 | 15.00 | 12.90 | 14.24 | 14.12 | qfq | 73,572,520 | 1,019,942,315 | 9.29% |
| 2025-02-25 | 12.73 | 13.51 | 12.49 | 13.03 | 12.92 | qfq | 46,358,643 | 597,204,982 | -0.08% |
| 2025-02-24 | 13.20 | 13.49 | 12.78 | 13.04 | 12.93 | qfq | 39,311,164 | 512,795,895 | -2.10% |
| 2025-02-21 | 12.87 | 13.88 | 12.87 | 13.32 | 13.20 | qfq | 57,381,038 | 764,525,585 | 2.94% |
| 2025-02-20 | 13.16 | 13.37 | 12.79 | 12.94 | 12.83 | qfq | 60,517,744 | 788,330,727 | -2.49% |
| 2025-02-19 | 11.82 | 13.78 | 11.82 | 13.27 | 13.15 | qfq | 80,050,041 | 1,046,150,807 | 10.03% |
| 2025-02-18 | 11.20 | 13.06 | 11.08 | 12.06 | 11.95 | qfq | 73,368,229 | 878,570,251 | 7.10% |
| 2025-02-17 | 10.98 | 11.42 | 10.97 | 11.26 | 11.16 | qfq | 42,186,047 | 472,276,116 | 2.64% |
| 2025-02-14 | 11.50 | 11.58 | 10.88 | 10.97 | 10.87 | qfq | 49,784,616 | 553,610,334 | -4.69% |
| 2025-02-13 | 12.50 | 12.55 | 11.50 | 11.51 | 11.41 | qfq | 92,683,235 | 1,114,295,397 | -0.60% |
| 2025-02-12 | 9.92 | 11.58 | 9.85 | 11.58 | 11.48 | qfq | 63,766,828 | 688,299,590 | 20.00% |
| 2025-02-11 | 9.67 | 9.72 | 9.57 | 9.65 | 9.57 | qfq | 8,979,700 | 86,521,503 | -0.41% |
| 2025-02-10 | 9.68 | 9.78 | 9.53 | 9.69 | 9.61 | qfq | 14,948,950 | 143,830,279 | -0.21% |
| 2025-02-07 | 9.88 | 9.93 | 9.59 | 9.71 | 9.63 | qfq | 17,955,800 | 175,474,618 | -1.42% |
| 2025-02-06 | 9.38 | 9.92 | 9.35 | 9.85 | 9.76 | qfq | 19,149,300 | 186,363,745 | 5.01% |
| 2025-02-05 | 9.35 | 9.47 | 9.26 | 9.38 | 9.30 | qfq | 8,132,164 | 76,281,442 | 1.19% |
| 2025-01-27 | 9.70 | 9.71 | 9.26 | 9.27 | 9.19 | qfq | 12,886,391 | 121,961,917 | -4.43% |
| 2025-01-24 | 9.45 | 9.76 | 9.45 | 9.70 | 9.62 | qfq | 13,463,191 | 129,957,854 | 2.00% |
| 2025-01-23 | 9.65 | 9.71 | 9.46 | 9.51 | 9.43 | qfq | 12,167,410 | 116,679,325 | -0.83% |
| 2025-01-22 | 9.68 | 9.69 | 9.51 | 9.59 | 9.51 | qfq | 12,218,900 | 116,996,601 | -0.93% |
| 2025-01-21 | 9.18 | 9.73 | 9.14 | 9.68 | 9.60 | qfq | 24,222,400 | 231,092,985 | 5.68% |
| 2025-01-20 | 9.12 | 9.30 | 9.10 | 9.16 | 9.08 | qfq | 8,963,601 | 82,402,409 | 1.10% |
| 2025-01-17 | 9.18 | 9.26 | 9.05 | 9.06 | 8.98 | qfq | 7,305,400 | 66,727,204 | -1.74% |
| 2025-01-16 | 9.36 | 9.47 | 9.11 | 9.22 | 9.14 | qfq | 8,393,702 | 77,869,446 | -0.75% |
| 2025-01-15 | 9.28 | 9.35 | 9.20 | 9.29 | 9.21 | qfq | 8,101,729 | 75,163,248 | 0.11% |
| 2025-01-14 | 8.78 | 9.28 | 8.72 | 9.28 | 9.20 | qfq | 15,508,922 | 141,270,703 | 5.82% |
| 2025-01-13 | 8.50 | 8.95 | 8.50 | 8.77 | 8.69 | qfq | 8,235,516 | 72,165,739 | 0.92% |
| 2025-01-10 | 8.71 | 9.04 | 8.67 | 8.69 | 8.61 | qfq | 9,434,945 | 83,714,325 | -1.25% |
| 2025-01-09 | 8.71 | 8.93 | 8.68 | 8.80 | 8.72 | qfq | 8,568,886 | 75,224,106 | -0.23% |
| 2025-01-08 | 8.57 | 8.95 | 8.23 | 8.82 | 8.74 | qfq | 11,491,700 | 98,404,532 | 2.92% |
| 2025-01-07 | 8.57 | 8.57 | 8.33 | 8.57 | 8.50 | qfq | 5,548,000 | 47,007,629 | 1.30% |
| 2025-01-06 | 8.51 | 8.62 | 8.31 | 8.46 | 8.39 | qfq | 4,864,150 | 41,146,013 | -0.12% |
| 2025-01-03 | 8.81 | 8.85 | 8.44 | 8.47 | 8.40 | qfq | 7,342,148 | 63,531,832 | -2.76% |
| 2025-01-02 | 8.88 | 9.04 | 8.60 | 8.71 | 8.63 | qfq | 7,559,058 | 66,618,131 | -2.24% |
| 2024-12-31 | 9.19 | 9.23 | 8.88 | 8.91 | 8.83 | qfq | 7,683,692 | 69,358,312 | -2.84% |
| 2024-12-30 | 9.23 | 9.30 | 9.05 | 9.17 | 9.09 | qfq | 5,473,077 | 50,369,076 | -1.29% |
| 2024-12-27 | 9.39 | 9.50 | 9.23 | 9.29 | 9.21 | qfq | 7,648,900 | 71,369,596 | -0.96% |
| 2024-12-26 | 8.99 | 9.57 | 8.93 | 9.38 | 9.30 | qfq | 10,925,100 | 101,600,307 | 4.11% |
| 2024-12-25 | 9.04 | 9.08 | 8.77 | 9.01 | 8.93 | qfq | 6,636,100 | 59,065,249 | -0.22% |
| 2024-12-24 | 8.92 | 9.17 | 8.91 | 9.03 | 8.95 | qfq | 7,515,064 | 68,000,831 | 2.27% |
| 2024-12-23 | 9.34 | 9.35 | 8.82 | 8.83 | 8.75 | qfq | 11,293,750 | 101,639,727 | -4.95% |
| 2024-12-20 | 9.15 | 9.40 | 9.12 | 9.29 | 9.21 | qfq | 7,547,350 | 70,090,248 | 1.42% |
| 2024-12-19 | 9.08 | 9.19 | 9.05 | 9.16 | 9.08 | qfq | 8,422,350 | 76,835,384 | -0.65% |
| 2024-12-18 | 9.28 | 9.38 | 9.17 | 9.22 | 9.14 | qfq | 7,417,800 | 68,803,850 | -0.65% |
| 2024-12-17 | 9.69 | 9.76 | 9.22 | 9.28 | 9.20 | qfq | 10,607,902 | 99,946,961 | -4.53% |
| 2024-12-16 | 9.80 | 9.90 | 9.66 | 9.72 | 9.64 | qfq | 7,856,408 | 76,727,264 | -1.32% |
| 2024-12-13 | 10.11 | 10.21 | 9.84 | 9.85 | 9.76 | qfq | 11,105,500 | 110,993,880 | -3.53% |
| 2024-12-12 | 10.18 | 10.32 | 10.04 | 10.21 | 10.12 | qfq | 14,479,905 | 147,066,139 | -0.10% |
| 2024-12-11 | 10.06 | 10.23 | 9.99 | 10.22 | 10.13 | qfq | 14,015,355 | 141,896,928 | 0.99% |
| 2024-12-10 | 10.29 | 10.37 | 10.08 | 10.12 | 10.03 | qfq | 23,927,960 | 244,859,143 | 0.80% |
| 2024-12-09 | 9.91 | 10.16 | 9.90 | 10.04 | 9.95 | qfq | 13,483,874 | 135,317,795 | 0.20% |
| 2024-12-06 | 10.15 | 10.20 | 9.89 | 10.02 | 9.93 | qfq | 18,463,030 | 184,685,346 | -2.15% |
| 2024-12-05 | 10.08 | 10.40 | 10.00 | 10.24 | 10.15 | qfq | 22,130,386 | 225,588,015 | 1.59% |
| 2024-12-04 | 9.94 | 10.32 | 9.82 | 10.08 | 9.99 | qfq | 28,462,048 | 287,244,972 | 1.31% |
| 2024-12-03 | 10.02 | 10.20 | 9.92 | 9.95 | 9.86 | qfq | 22,675,329 | 227,534,733 | -0.90% |
| 2024-12-02 | 9.80 | 10.10 | 9.72 | 10.04 | 9.95 | qfq | 32,027,882 | 319,159,673 | 4.91% |
| 2024-11-29 | 9.19 | 9.66 | 9.02 | 9.57 | 9.49 | qfq | 19,889,461 | 187,200,379 | 3.91% |
| 2024-11-28 | 9.08 | 9.49 | 9.02 | 9.21 | 9.13 | qfq | 13,253,346 | 122,202,649 | 1.54% |
| 2024-11-27 | 8.87 | 9.09 | 8.67 | 9.07 | 8.99 | qfq | 7,888,532 | 69,626,251 | 1.34% |
| 2024-11-26 | 9.11 | 9.14 | 8.92 | 8.95 | 8.87 | qfq | 6,858,580 | 61,843,300 | -1.76% |
| 2024-11-25 | 9.04 | 9.17 | 8.91 | 9.11 | 9.03 | qfq | 7,825,900 | 70,826,992 | 1.00% |
| 2024-11-22 | 9.37 | 9.46 | 8.97 | 9.02 | 8.94 | qfq | 10,580,941 | 97,763,268 | -4.55% |
| 2024-11-21 | 9.52 | 9.57 | 9.31 | 9.45 | 9.37 | qfq | 9,851,400 | 92,993,297 | -1.25% |
| 2024-11-20 | 9.14 | 9.58 | 9.09 | 9.57 | 9.49 | qfq | 17,316,077 | 163,979,459 | 4.59% |
| 2024-11-19 | 8.82 | 9.18 | 8.82 | 9.15 | 9.07 | qfq | 10,015,613 | 90,516,346 | 3.74% |
| 2024-11-18 | 9.02 | 9.14 | 8.76 | 8.82 | 8.74 | qfq | 8,245,650 | 73,511,209 | -2.00% |
| 2024-11-15 | 9.17 | 9.30 | 8.98 | 9.00 | 8.92 | qfq | 8,664,900 | 79,319,042 | -2.07% |
| 2024-11-14 | 9.48 | 9.54 | 9.15 | 9.19 | 9.11 | qfq | 7,989,267 | 74,492,248 | -3.16% |
| 2024-11-13 | 9.58 | 9.62 | 9.28 | 9.49 | 9.41 | qfq | 10,358,900 | 97,736,861 | -1.04% |
| 2024-11-12 | 9.79 | 9.86 | 9.53 | 9.59 | 9.51 | qfq | 15,173,260 | 147,249,332 | -1.84% |
| 2024-11-11 | 9.54 | 9.77 | 9.46 | 9.77 | 9.68 | qfq | 14,624,854 | 140,818,621 | 2.41% |
| 2024-11-08 | 9.75 | 9.81 | 9.53 | 9.54 | 9.46 | qfq | 15,749,877 | 152,004,121 | -1.45% |
| 2024-11-07 | 9.54 | 9.70 | 9.42 | 9.68 | 9.60 | qfq | 16,813,313 | 161,188,848 | 1.47% |
| 2024-11-06 | 9.78 | 9.90 | 9.47 | 9.54 | 9.46 | qfq | 30,683,948 | 297,699,430 | 1.49% |
| 2024-11-05 | 9.00 | 9.45 | 8.91 | 9.40 | 9.32 | qfq | 22,274,530 | 205,306,486 | 4.79% |
| 2024-11-04 | 8.65 | 9.06 | 8.62 | 8.97 | 8.89 | qfq | 10,544,400 | 94,197,945 | 3.70% |
| 2024-11-01 | 9.06 | 9.10 | 8.64 | 8.65 | 8.57 | qfq | 12,301,430 | 108,479,460 | -4.95% |
| 2024-10-31 | 9.03 | 9.14 | 8.97 | 9.10 | 9.02 | qfq | 15,281,323 | 138,553,874 | -0.11% |
| 2024-10-30 | 8.83 | 9.53 | 8.78 | 9.11 | 9.03 | qfq | 17,579,457 | 160,469,809 | 2.02% |
| 2024-10-29 | 9.19 | 9.37 | 8.91 | 8.93 | 8.85 | qfq | 20,277,542 | 184,928,947 | -1.87% |
| 2024-10-28 | 8.97 | 9.10 | 8.86 | 9.10 | 9.02 | qfq | 13,590,263 | 121,942,501 | 1.79% |
| 2024-10-25 | 8.77 | 8.95 | 8.72 | 8.94 | 8.86 | qfq | 16,757,060 | 148,096,582 | 1.48% |
| 2024-10-24 | 8.67 | 8.88 | 8.64 | 8.81 | 8.73 | qfq | 13,147,449 | 115,268,888 | 1.97% |
| 2024-10-23 | 8.60 | 8.75 | 8.53 | 8.64 | 8.56 | qfq | 12,037,974 | 104,237,190 | 0.23% |
| 2024-10-22 | 8.52 | 8.65 | 8.46 | 8.62 | 8.54 | qfq | 14,852,221 | 126,953,103 | -1.26% |
| 2024-10-21 | 8.69 | 8.82 | 8.55 | 8.73 | 8.65 | qfq | 12,048,378 | 104,420,512 | 1.75% |
| 2024-10-18 | 8.24 | 8.74 | 8.24 | 8.58 | 8.51 | qfq | 10,797,380 | 91,471,442 | 3.50% |
| 2024-10-17 | 8.47 | 8.55 | 8.27 | 8.29 | 8.22 | qfq | 7,359,109 | 62,025,516 | -0.96% |
| 2024-10-16 | 8.31 | 8.43 | 8.25 | 8.37 | 8.30 | qfq | 6,917,813 | 57,606,778 | -0.71% |
| 2024-10-15 | 8.57 | 8.67 | 8.40 | 8.43 | 8.36 | qfq | 7,340,902 | 62,616,575 | -2.20% |
| 2024-10-14 | 8.53 | 8.62 | 8.25 | 8.62 | 8.54 | qfq | 8,240,874 | 69,889,166 | 1.77% |
| 2024-10-11 | 8.99 | 9.00 | 8.32 | 8.47 | 8.40 | qfq | 10,179,300 | 87,408,208 | -5.26% |
| 2024-10-10 | 9.13 | 9.25 | 8.86 | 8.94 | 8.86 | qfq | 11,391,915 | 103,287,201 | -0.45% |
| 2024-10-09 | 9.67 | 9.69 | 8.85 | 8.98 | 8.90 | qfq | 21,272,319 | 197,772,138 | -10.38% |
| 2024-10-08 | 10.70 | 10.79 | 9.23 | 10.02 | 9.93 | qfq | 34,543,081 | 346,913,756 | 9.87% |
| 2024-09-30 | 8.36 | 9.25 | 8.24 | 9.12 | 9.04 | qfq | 23,227,019 | 202,252,577 | 12.87% |
| 2024-09-27 | 7.80 | 8.19 | 7.79 | 8.08 | 7.95 | qfq | 11,752,895 | 93,766,525 | 5.07% |
| 2024-09-26 | 7.36 | 7.70 | 7.36 | 7.69 | 7.57 | qfq | 6,614,349 | 49,907,631 | 3.92% |
| 2024-09-25 | 7.39 | 7.56 | 7.36 | 7.40 | 7.28 | qfq | 7,264,303 | 54,267,880 | 1.37% |
| 2024-09-24 | 7.11 | 7.31 | 7.06 | 7.30 | 7.18 | qfq | 5,534,600 | 39,840,594 | 3.40% |
| 2024-09-23 | 7.01 | 7.10 | 6.98 | 7.06 | 6.95 | qfq | 2,144,200 | 15,133,539 | -0.14% |
| 2024-09-20 | 7.13 | 7.13 | 7.01 | 7.07 | 6.96 | qfq | 2,757,881 | 19,480,233 | -0.70% |
| 2024-09-19 | 6.92 | 7.17 | 6.92 | 7.12 | 7.01 | qfq | 4,102,400 | 28,976,603 | 2.89% |
| 2024-09-18 | 6.88 | 6.93 | 6.71 | 6.92 | 6.81 | qfq | 3,260,100 | 22,243,904 | 0.58% |
| 2024-09-13 | 7.03 | 7.06 | 6.88 | 6.88 | 6.77 | qfq | 3,777,800 | 26,203,382 | -2.13% |
| 2024-09-12 | 7.10 | 7.17 | 7.03 | 7.03 | 6.92 | qfq | 4,178,600 | 29,695,149 | -0.99% |
| 2024-09-11 | 7.16 | 7.18 | 7.07 | 7.10 | 6.99 | qfq | 1,988,800 | 14,146,449 | -0.84% |
| 2024-09-10 | 7.13 | 7.20 | 6.97 | 7.16 | 7.04 | qfq | 3,570,100 | 25,237,294 | 0.85% |
| 2024-09-09 | 7.07 | 7.16 | 7.03 | 7.10 | 6.99 | qfq | 2,937,500 | 20,830,990 | -0.14% |
| 2024-09-06 | 7.31 | 7.32 | 7.10 | 7.11 | 7.00 | qfq | 3,276,300 | 23,577,725 | -2.74% |
| 2024-09-05 | 7.23 | 7.34 | 7.23 | 7.31 | 7.19 | qfq | 3,218,441 | 23,484,553 | 1.11% |
| 2024-09-04 | 7.17 | 7.28 | 7.13 | 7.23 | 7.11 | qfq | 3,478,453 | 25,089,273 | 0.42% |
| 2024-09-03 | 7.08 | 7.23 | 7.04 | 7.20 | 7.08 | qfq | 3,086,760 | 22,108,043 | 1.69% |
| 2024-09-02 | 7.20 | 7.27 | 7.08 | 7.08 | 6.97 | qfq | 3,873,200 | 27,722,464 | -2.48% |
| 2024-08-30 | 7.19 | 7.38 | 7.11 | 7.26 | 7.14 | qfq | 5,740,800 | 41,744,371 | 0.97% |
| 2024-08-29 | 6.93 | 7.20 | 6.89 | 7.19 | 7.07 | qfq | 5,889,991 | 41,823,910 | 3.45% |
| 2024-08-28 | 6.90 | 7.08 | 6.85 | 6.95 | 6.84 | qfq | 5,476,541 | 38,127,228 | 0.72% |
| 2024-08-27 | 7.14 | 7.14 | 6.85 | 6.90 | 6.79 | qfq | 9,458,891 | 65,729,962 | -5.48% |
| 2024-08-26 | 7.23 | 7.40 | 7.21 | 7.30 | 7.18 | qfq | 3,803,600 | 27,841,593 | 1.11% |
| 2024-08-23 | 7.25 | 7.31 | 7.17 | 7.22 | 7.10 | qfq | 3,382,300 | 24,424,522 | -0.41% |
| 2024-08-22 | 7.47 | 7.51 | 7.24 | 7.25 | 7.13 | qfq | 4,213,000 | 30,916,217 | -3.07% |
| 2024-08-21 | 7.31 | 7.53 | 7.31 | 7.48 | 7.36 | qfq | 4,328,600 | 32,276,723 | 1.22% |
| 2024-08-20 | 7.55 | 7.58 | 7.35 | 7.39 | 7.27 | qfq | 4,388,800 | 32,637,208 | -2.64% |
| 2024-08-19 | 7.63 | 7.76 | 7.55 | 7.59 | 7.47 | qfq | 4,369,380 | 33,450,698 | -0.91% |
| 2024-08-16 | 7.62 | 7.71 | 7.59 | 7.66 | 7.54 | qfq | 3,381,005 | 25,900,007 | 0.79% |
| 2024-08-15 | 7.48 | 7.66 | 7.42 | 7.60 | 7.48 | qfq | 3,656,000 | 27,710,667 | 1.33% |
| 2024-08-14 | 7.56 | 7.59 | 7.48 | 7.50 | 7.38 | qfq | 2,558,850 | 19,245,827 | -0.79% |
| 2024-08-13 | 7.50 | 7.57 | 7.45 | 7.56 | 7.44 | qfq | 2,286,600 | 17,169,418 | 0.80% |
| 2024-08-12 | 7.61 | 7.65 | 7.49 | 7.50 | 7.38 | qfq | 3,094,400 | 23,320,183 | -1.32% |
| 2024-08-09 | 7.64 | 7.78 | 7.60 | 7.60 | 7.48 | qfq | 3,241,800 | 24,879,038 | -0.39% |
| 2024-08-08 | 7.70 | 7.70 | 7.55 | 7.63 | 7.51 | qfq | 3,487,000 | 26,580,963 | -1.04% |
| 2024-08-07 | 7.69 | 7.77 | 7.66 | 7.71 | 7.59 | qfq | 3,596,400 | 27,729,445 | 0.00% |
| 2024-08-06 | 7.68 | 7.77 | 7.59 | 7.71 | 7.59 | qfq | 3,583,100 | 27,508,576 | 1.58% |
| 2024-08-05 | 7.78 | 7.95 | 7.58 | 7.59 | 7.47 | qfq | 4,625,500 | 35,846,213 | -3.19% |
| 2024-08-02 | 7.95 | 8.05 | 7.83 | 7.84 | 7.71 | qfq | 4,811,441 | 38,226,642 | -1.88% |
| 2024-08-01 | 7.96 | 8.08 | 7.96 | 7.99 | 7.86 | qfq | 5,060,641 | 40,511,496 | 0.38% |
| 2024-07-31 | 7.60 | 7.97 | 7.60 | 7.96 | 7.83 | qfq | 5,854,000 | 45,956,861 | 4.19% |
| 2024-07-30 | 7.50 | 7.69 | 7.50 | 7.64 | 7.52 | qfq | 3,370,441 | 25,628,754 | 0.66% |
| 2024-07-29 | 7.65 | 7.67 | 7.53 | 7.59 | 7.47 | qfq | 3,723,806 | 28,304,161 | -0.39% |
| 2024-07-26 | 7.48 | 7.63 | 7.48 | 7.62 | 7.50 | qfq | 4,542,400 | 34,436,806 | 2.56% |
| 2024-07-25 | 7.29 | 7.57 | 7.20 | 7.43 | 7.31 | qfq | 5,353,700 | 39,624,990 | 1.92% |
| 2024-07-24 | 7.47 | 7.54 | 7.27 | 7.29 | 7.17 | qfq | 4,938,900 | 36,388,954 | -2.28% |
| 2024-07-23 | 7.74 | 7.75 | 7.46 | 7.46 | 7.34 | qfq | 4,836,615 | 36,771,518 | -3.12% |
| 2024-07-22 | 7.78 | 7.86 | 7.67 | 7.70 | 7.58 | qfq | 4,905,100 | 37,903,274 | -1.53% |
| 2024-07-19 | 7.73 | 7.92 | 7.71 | 7.82 | 7.69 | qfq | 4,374,600 | 34,247,804 | 0.26% |
| 2024-07-18 | 7.80 | 7.88 | 7.62 | 7.80 | 7.67 | qfq | 4,314,500 | 33,347,236 | -0.38% |
| 2024-07-17 | 8.03 | 8.03 | 7.82 | 7.83 | 7.70 | qfq | 4,383,050 | 34,545,604 | -2.37% |
| 2024-07-16 | 8.01 | 8.05 | 7.94 | 8.02 | 7.89 | qfq | 3,271,100 | 26,152,327 | 0.00% |
| 2024-07-15 | 8.29 | 8.31 | 7.97 | 8.02 | 7.89 | qfq | 6,326,825 | 51,041,008 | -3.02% |
| 2024-07-12 | 8.22 | 8.30 | 8.18 | 8.27 | 8.14 | qfq | 4,167,800 | 34,317,664 | 0.36% |
| 2024-07-11 | 8.03 | 8.26 | 8.03 | 8.24 | 8.11 | qfq | 8,176,900 | 66,808,196 | 4.57% |
| 2024-07-10 | 7.79 | 7.99 | 7.73 | 7.88 | 7.75 | qfq | 5,146,100 | 40,760,776 | 1.03% |
| 2024-07-09 | 7.57 | 7.81 | 7.47 | 7.80 | 7.67 | qfq | 5,727,102 | 43,901,815 | 2.90% |
| 2024-07-08 | 7.82 | 7.88 | 7.56 | 7.58 | 7.46 | qfq | 4,375,974 | 33,534,935 | -3.81% |
| 2024-07-05 | 7.81 | 7.90 | 7.67 | 7.88 | 7.75 | qfq | 4,134,578 | 32,221,568 | 0.64% |
| 2024-07-04 | 8.01 | 8.15 | 7.80 | 7.83 | 7.70 | qfq | 5,404,327 | 43,040,510 | -2.00% |
| 2024-07-03 | 8.08 | 8.15 | 7.98 | 7.99 | 7.86 | qfq | 3,983,100 | 32,055,032 | -1.11% |
| 2024-07-02 | 8.14 | 8.23 | 8.04 | 8.08 | 7.95 | qfq | 4,387,000 | 35,711,135 | -0.86% |
| 2024-07-01 | 8.14 | 8.20 | 7.96 | 8.15 | 8.02 | qfq | 5,637,871 | 45,463,846 | 0.25% |
| 2024-06-28 | 8.09 | 8.24 | 8.04 | 8.13 | 8.00 | qfq | 5,478,700 | 44,788,737 | 0.37% |
| 2024-06-27 | 8.29 | 8.36 | 8.09 | 8.10 | 7.97 | qfq | 6,622,900 | 54,295,456 | -2.76% |
| 2024-06-26 | 8.16 | 8.36 | 8.07 | 8.33 | 8.20 | qfq | 5,772,578 | 47,512,010 | 2.08% |
| 2024-06-25 | 8.10 | 8.30 | 8.08 | 8.16 | 8.03 | qfq | 5,502,917 | 45,118,871 | 1.12% |
| 2024-06-24 | 8.37 | 8.37 | 8.05 | 8.07 | 7.94 | qfq | 6,691,100 | 54,661,339 | -4.27% |
| 2024-06-21 | 8.36 | 8.54 | 8.23 | 8.43 | 8.29 | qfq | 4,013,280 | 33,796,334 | 0.00% |
| 2024-06-20 | 8.82 | 8.83 | 8.36 | 8.43 | 8.29 | qfq | 11,122,200 | 94,746,492 | -4.85% |
| 2024-06-19 | 9.00 | 9.04 | 8.85 | 8.86 | 8.72 | qfq | 3,671,160 | 32,715,162 | -1.34% |
| 2024-06-18 | 8.76 | 8.98 | 8.72 | 8.98 | 8.84 | qfq | 5,241,790 | 46,712,139 | 2.63% |
| 2024-06-17 | 8.70 | 8.86 | 8.66 | 8.75 | 8.61 | qfq | 3,765,715 | 33,059,484 | -0.34% |
| 2024-06-14 | 8.87 | 8.95 | 8.70 | 8.78 | 8.64 | qfq | 5,682,050 | 49,772,252 | -1.46% |
| 2024-06-13 | 8.87 | 9.05 | 8.78 | 8.91 | 8.77 | qfq | 4,596,647 | 40,932,324 | 0.00% |
| 2024-06-12 | 8.77 | 9.00 | 8.72 | 8.91 | 8.77 | qfq | 3,962,475 | 35,332,049 | 1.37% |
| 2024-06-11 | 8.75 | 8.83 | 8.53 | 8.79 | 8.65 | qfq | 4,785,700 | 41,509,135 | -0.34% |
| 2024-06-07 | 8.76 | 8.85 | 8.59 | 8.82 | 8.68 | qfq | 5,707,977 | 49,898,744 | 1.85% |
| 2024-06-06 | 8.91 | 9.00 | 8.61 | 8.66 | 8.52 | qfq | 8,306,550 | 72,580,867 | -3.24% |
| 2024-06-05 | 9.01 | 9.12 | 8.94 | 8.95 | 8.81 | qfq | 4,179,023 | 37,743,350 | -1.43% |
| 2024-06-04 | 9.21 | 9.23 | 8.91 | 9.08 | 8.93 | qfq | 6,727,588 | 60,889,097 | -1.41% |
| 2024-06-03 | 9.51 | 9.53 | 9.12 | 9.21 | 9.06 | qfq | 5,860,600 | 54,439,775 | -2.75% |
| 2024-05-31 | 9.28 | 9.51 | 9.28 | 9.47 | 9.32 | qfq | 6,117,394 | 57,712,200 | 1.94% |
| 2024-05-30 | 9.26 | 9.41 | 9.18 | 9.29 | 9.14 | qfq | 5,153,182 | 48,038,307 | 0.11% |
| 2024-05-29 | 9.14 | 9.43 | 9.13 | 9.28 | 9.13 | qfq | 6,157,506 | 57,279,079 | 1.64% |
| 2024-05-28 | 9.31 | 9.32 | 9.12 | 9.13 | 8.98 | qfq | 4,325,255 | 39,751,086 | -1.08% |
| 2024-05-27 | 9.30 | 9.30 | 8.98 | 9.23 | 9.08 | qfq | 5,746,400 | 52,261,744 | 0.33% |
| 2024-05-24 | 9.33 | 9.41 | 9.19 | 9.20 | 9.05 | qfq | 6,156,100 | 57,138,901 | -3.16% |
| 2024-05-23 | 9.78 | 9.78 | 9.49 | 9.50 | 9.20 | qfq | 6,659,206 | 63,852,557 | -2.96% |
| 2024-05-22 | 9.60 | 9.80 | 9.60 | 9.79 | 9.48 | qfq | 5,740,000 | 55,938,330 | 1.56% |
| 2024-05-21 | 9.73 | 9.74 | 9.45 | 9.64 | 9.34 | qfq | 8,568,280 | 81,837,740 | -1.13% |
| 2024-05-20 | 9.78 | 9.92 | 9.72 | 9.75 | 9.44 | qfq | 6,712,000 | 65,791,987 | -0.41% |
| 2024-05-17 | 9.67 | 9.81 | 9.67 | 9.79 | 9.48 | qfq | 4,799,700 | 46,738,073 | 0.62% |
| 2024-05-16 | 9.72 | 9.85 | 9.69 | 9.73 | 9.42 | qfq | 6,490,000 | 63,304,821 | 0.00% |
| 2024-05-15 | 9.75 | 9.86 | 9.68 | 9.73 | 9.42 | qfq | 5,030,129 | 49,254,036 | -0.61% |
| 2024-05-14 | 9.60 | 9.81 | 9.60 | 9.79 | 9.48 | qfq | 5,696,529 | 55,562,172 | 1.87% |
| 2024-05-13 | 9.77 | 9.78 | 9.50 | 9.61 | 9.31 | qfq | 7,264,079 | 69,825,148 | -2.04% |
| 2024-05-10 | 10.01 | 10.05 | 9.78 | 9.81 | 9.50 | qfq | 8,166,906 | 80,586,199 | -2.00% |
| 2024-05-09 | 9.98 | 10.14 | 9.97 | 10.01 | 9.69 | qfq | 7,990,800 | 80,306,907 | 0.20% |
| 2024-05-08 | 10.19 | 10.19 | 9.98 | 9.99 | 9.67 | qfq | 6,579,774 | 66,242,537 | -1.77% |
| 2024-05-07 | 10.29 | 10.30 | 10.10 | 10.17 | 9.85 | qfq | 11,301,161 | 114,885,958 | -0.78% |
| 2024-05-06 | 10.30 | 10.37 | 10.24 | 10.25 | 9.93 | qfq | 10,312,927 | 106,239,338 | 0.99% |
| 2024-04-30 | 10.38 | 10.38 | 10.06 | 10.15 | 9.83 | qfq | 12,868,800 | 131,358,837 | -1.26% |
| 2024-04-29 | 10.10 | 10.37 | 10.08 | 10.28 | 9.95 | qfq | 17,104,158 | 175,426,220 | 2.09% |
| 2024-04-26 | 10.09 | 10.17 | 9.90 | 10.07 | 9.75 | qfq | 20,405,010 | 204,526,055 | -0.79% |
| 2024-04-25 | 9.80 | 10.20 | 9.77 | 10.15 | 9.83 | qfq | 24,963,859 | 249,841,458 | 4.10% |
| 2024-04-24 | 9.28 | 10.33 | 9.20 | 9.75 | 9.44 | qfq | 21,984,513 | 214,086,035 | 6.09% |
| 2024-04-23 | 8.99 | 9.25 | 8.96 | 9.19 | 8.90 | qfq | 9,596,500 | 87,639,980 | 2.68% |
| 2024-04-22 | 9.08 | 9.12 | 8.79 | 8.95 | 8.67 | qfq | 10,246,800 | 91,812,972 | -3.03% |
| 2024-04-19 | 9.23 | 9.25 | 9.06 | 9.23 | 8.94 | qfq | 8,356,800 | 76,467,391 | 0.22% |
| 2024-04-18 | 9.09 | 9.39 | 8.95 | 9.21 | 8.92 | qfq | 8,495,400 | 78,147,124 | 1.32% |
| 2024-04-17 | 8.65 | 9.09 | 8.65 | 9.09 | 8.80 | qfq | 9,829,129 | 87,800,849 | 6.82% |
| 2024-04-16 | 9.16 | 9.20 | 8.42 | 8.51 | 8.24 | qfq | 15,096,406 | 130,935,332 | -7.40% |
| 2024-04-15 | 9.48 | 9.67 | 9.05 | 9.19 | 8.90 | qfq | 10,307,600 | 95,880,170 | -3.87% |
| 2024-04-12 | 9.78 | 9.91 | 9.55 | 9.56 | 9.26 | qfq | 6,040,274 | 58,626,147 | -1.95% |
| 2024-04-11 | 9.79 | 9.93 | 9.63 | 9.75 | 9.44 | qfq | 6,077,500 | 59,617,569 | -0.51% |
| 2024-04-10 | 10.00 | 10.05 | 9.74 | 9.80 | 9.49 | qfq | 6,238,600 | 61,361,349 | -2.49% |
| 2024-04-09 | 9.93 | 10.07 | 9.90 | 10.05 | 9.73 | qfq | 4,369,552 | 43,685,029 | 1.11% |
| 2024-04-08 | 10.10 | 10.10 | 9.90 | 9.94 | 9.63 | qfq | 6,945,205 | 69,358,037 | -1.49% |
| 2024-04-03 | 10.33 | 10.38 | 9.97 | 10.09 | 9.77 | qfq | 7,290,200 | 73,626,928 | -3.07% |
| 2024-04-02 | 10.53 | 10.55 | 10.23 | 10.41 | 10.08 | qfq | 7,219,357 | 74,946,483 | -1.14% |
| 2024-04-01 | 10.16 | 10.65 | 10.13 | 10.53 | 10.20 | qfq | 9,265,894 | 96,699,684 | 4.26% |
| 2024-03-29 | 10.04 | 10.24 | 9.91 | 10.10 | 9.78 | qfq | 7,418,190 | 74,642,223 | 2.23% |
| 2024-03-28 | 9.57 | 10.10 | 9.57 | 9.88 | 9.57 | qfq | 9,456,256 | 93,614,993 | 3.46% |
| 2024-03-27 | 10.12 | 10.12 | 9.55 | 9.55 | 9.25 | qfq | 10,603,320 | 103,995,291 | -5.73% |
| 2024-03-26 | 10.11 | 10.30 | 9.93 | 10.13 | 9.81 | qfq | 10,138,259 | 102,754,306 | 0.20% |
| 2024-03-25 | 10.53 | 10.62 | 10.10 | 10.11 | 9.79 | qfq | 9,390,916 | 97,499,753 | -4.53% |
| 2024-03-22 | 10.81 | 10.84 | 10.44 | 10.59 | 10.26 | qfq | 9,555,114 | 101,421,568 | -2.22% |
| 2024-03-21 | 10.80 | 10.89 | 10.59 | 10.83 | 10.49 | qfq | 10,406,596 | 112,088,552 | 0.28% |
| 2024-03-20 | 10.70 | 10.84 | 10.63 | 10.80 | 10.46 | qfq | 8,043,195 | 86,489,432 | 1.03% |
| 2024-03-19 | 10.99 | 11.00 | 10.68 | 10.69 | 10.35 | qfq | 9,814,927 | 106,093,961 | -2.11% |
| 2024-03-18 | 10.74 | 10.92 | 10.68 | 10.92 | 10.57 | qfq | 11,786,313 | 127,550,476 | 2.82% |
| 2024-03-15 | 10.40 | 10.66 | 10.31 | 10.62 | 10.28 | qfq | 9,918,025 | 104,285,020 | 1.92% |
| 2024-03-14 | 10.44 | 10.68 | 10.25 | 10.42 | 10.09 | qfq | 11,091,587 | 116,234,339 | -0.29% |
| 2024-03-13 | 10.35 | 10.53 | 10.31 | 10.45 | 10.12 | qfq | 9,865,565 | 102,891,278 | 0.48% |
| 2024-03-12 | 10.16 | 10.46 | 10.15 | 10.40 | 10.07 | qfq | 11,548,638 | 119,193,794 | 2.56% |
| 2024-03-11 | 10.00 | 10.15 | 9.90 | 10.14 | 9.82 | qfq | 8,665,136 | 86,942,162 | 1.10% |
| 2024-03-08 | 9.99 | 10.08 | 9.91 | 10.03 | 9.71 | qfq | 8,755,300 | 87,370,940 | -0.59% |
| 2024-03-07 | 10.45 | 10.78 | 10.06 | 10.09 | 9.77 | qfq | 16,067,315 | 166,896,916 | -0.59% |
| 2024-03-06 | 9.96 | 10.35 | 9.79 | 10.15 | 9.83 | qfq | 9,820,864 | 99,005,756 | 1.50% |
| 2024-03-05 | 10.17 | 10.24 | 9.91 | 10.00 | 9.68 | qfq | 9,671,453 | 96,990,779 | -2.63% |
| 2024-03-04 | 10.30 | 10.34 | 10.07 | 10.27 | 9.95 | qfq | 8,908,787 | 90,917,418 | -0.68% |
| 2024-03-01 | 10.24 | 10.36 | 10.10 | 10.34 | 10.01 | qfq | 10,431,764 | 106,859,434 | 0.78% |
| 2024-02-29 | 9.77 | 10.28 | 9.74 | 10.26 | 9.94 | qfq | 11,997,796 | 121,490,666 | 3.12% |
| 2024-02-28 | 10.97 | 11.16 | 9.93 | 9.95 | 9.64 | qfq | 19,496,428 | 203,915,704 | -9.55% |
| 2024-02-27 | 10.68 | 11.01 | 10.53 | 11.00 | 10.65 | qfq | 13,749,011 | 149,195,192 | 3.38% |
| 2024-02-26 | 10.93 | 11.29 | 10.60 | 10.64 | 10.30 | qfq | 29,075,140 | 316,248,451 | 4.11% |
| 2024-02-23 | 9.58 | 10.25 | 9.48 | 10.22 | 9.90 | qfq | 14,634,695 | 143,988,403 | 6.57% |
| 2024-02-22 | 9.37 | 9.64 | 9.30 | 9.59 | 9.29 | qfq | 9,539,949 | 90,933,241 | 2.02% |
| 2024-02-21 | 9.05 | 9.72 | 9.02 | 9.40 | 9.10 | qfq | 12,620,108 | 119,531,986 | 2.40% |
| 2024-02-20 | 9.09 | 9.21 | 8.91 | 9.18 | 8.89 | qfq | 9,259,863 | 83,838,249 | 0.33% |
| 2024-02-19 | 9.19 | 9.43 | 9.01 | 9.15 | 8.86 | qfq | 14,334,948 | 131,518,411 | 0.66% |
| 2024-02-08 | 8.00 | 9.25 | 7.83 | 9.09 | 8.80 | qfq | 20,589,909 | 174,873,924 | 14.05% |
| 2024-02-07 | 8.07 | 8.37 | 7.78 | 7.97 | 7.72 | qfq | 13,573,027 | 109,811,768 | -1.12% |
| 2024-02-06 | 7.58 | 8.33 | 7.15 | 8.06 | 7.81 | qfq | 13,434,016 | 103,471,906 | 5.22% |
| 2024-02-05 | 8.38 | 8.44 | 7.52 | 7.66 | 7.42 | qfq | 14,572,397 | 114,279,799 | -9.78% |
| 2024-02-02 | 8.91 | 9.05 | 8.22 | 8.49 | 8.22 | qfq | 8,027,273 | 69,192,767 | -4.71% |
| 2024-02-01 | 8.86 | 9.15 | 8.78 | 8.91 | 8.63 | qfq | 7,197,093 | 64,396,266 | -0.67% |
| 2024-01-31 | 9.44 | 9.50 | 8.96 | 8.97 | 8.69 | qfq | 7,977,774 | 73,064,705 | -4.88% |
| 2024-01-30 | 9.63 | 9.84 | 9.41 | 9.43 | 9.13 | qfq | 5,744,700 | 55,177,295 | -1.98% |
| 2024-01-29 | 9.83 | 9.98 | 9.57 | 9.62 | 9.32 | qfq | 6,799,900 | 66,163,977 | -1.84% |
| 2024-01-26 | 10.10 | 10.16 | 9.74 | 9.80 | 9.49 | qfq | 11,567,845 | 115,091,738 | -3.45% |
| 2024-01-25 | 10.07 | 10.30 | 9.80 | 10.15 | 9.83 | qfq | 13,384,436 | 134,837,711 | 0.79% |
| 2024-01-24 | 10.05 | 10.19 | 9.60 | 10.07 | 9.75 | qfq | 7,345,011 | 72,707,945 | 0.50% |
| 2024-01-23 | 9.83 | 10.15 | 9.72 | 10.02 | 9.70 | qfq | 9,315,510 | 92,638,327 | 2.66% |
| 2024-01-22 | 10.44 | 10.51 | 9.70 | 9.76 | 9.45 | qfq | 7,949,081 | 80,161,844 | -6.60% |
| 2024-01-19 | 10.75 | 10.81 | 10.40 | 10.45 | 10.12 | qfq | 7,456,351 | 78,595,037 | -2.79% |
| 2024-01-18 | 10.83 | 10.96 | 10.49 | 10.75 | 10.41 | qfq | 7,323,300 | 78,326,050 | -1.65% |
| 2024-01-17 | 11.20 | 11.36 | 10.90 | 10.93 | 10.58 | qfq | 4,876,500 | 54,157,778 | -3.02% |
| 2024-01-16 | 11.32 | 11.38 | 11.14 | 11.27 | 10.91 | qfq | 6,745,465 | 75,925,401 | -0.62% |
| 2024-01-15 | 11.68 | 11.70 | 11.18 | 11.34 | 10.98 | qfq | 9,912,965 | 112,851,566 | -2.74% |
| 2024-01-12 | 11.92 | 11.96 | 11.64 | 11.66 | 11.29 | qfq | 4,073,763 | 47,992,255 | -2.26% |
| 2024-01-11 | 11.66 | 11.97 | 11.62 | 11.93 | 11.55 | qfq | 3,303,876 | 39,075,901 | 2.23% |
| 2024-01-10 | 11.87 | 11.89 | 11.65 | 11.67 | 11.30 | qfq | 3,603,700 | 42,299,725 | -1.85% |
| 2024-01-09 | 11.85 | 12.07 | 11.77 | 11.89 | 11.51 | qfq | 3,953,700 | 47,093,018 | 0.76% |
| 2024-01-08 | 12.00 | 12.10 | 11.80 | 11.80 | 11.43 | qfq | 4,552,781 | 54,270,046 | -2.48% |
| 2024-01-05 | 12.50 | 12.59 | 12.02 | 12.10 | 11.72 | qfq | 8,070,330 | 99,064,686 | -3.82% |
| 2024-01-04 | 12.53 | 12.83 | 12.28 | 12.58 | 12.18 | qfq | 9,581,887 | 119,980,970 | 0.08% |
| 2024-01-03 | 12.80 | 12.81 | 12.38 | 12.57 | 12.17 | qfq | 11,653,300 | 146,452,374 | -1.95% |
| 2024-01-02 | 12.92 | 13.08 | 12.81 | 12.82 | 12.41 | qfq | 5,544,987 | 71,655,562 | -0.77% |
| 2023-12-29 | 13.12 | 13.19 | 12.75 | 12.92 | 12.51 | qfq | 12,857,506 | 165,893,196 | -1.97% |
| 2023-12-28 | 13.18 | 13.29 | 12.53 | 13.18 | 12.76 | qfq | 7,920,178 | 103,457,166 | 0.69% |
| 2023-12-27 | 13.21 | 13.21 | 12.94 | 13.09 | 12.68 | qfq | 3,567,100 | 46,586,348 | -0.30% |
| 2023-12-26 | 13.47 | 13.52 | 12.85 | 13.13 | 12.71 | qfq | 6,931,676 | 90,877,211 | -3.10% |
| 2023-12-25 | 13.22 | 13.64 | 13.20 | 13.55 | 13.12 | qfq | 6,260,749 | 84,062,475 | 2.57% |
| 2023-12-22 | 13.39 | 13.73 | 13.12 | 13.21 | 12.79 | qfq | 7,161,350 | 96,315,645 | -1.34% |
| 2023-12-21 | 13.19 | 13.65 | 13.10 | 13.39 | 12.97 | qfq | 6,898,900 | 92,182,295 | 1.21% |
| 2023-12-20 | 13.38 | 13.93 | 13.20 | 13.23 | 12.81 | qfq | 7,479,736 | 101,419,098 | -1.12% |
| 2023-12-19 | 13.45 | 13.50 | 13.16 | 13.38 | 12.96 | qfq | 4,209,557 | 56,024,696 | -0.52% |
| 2023-12-18 | 13.41 | 13.72 | 13.23 | 13.45 | 13.02 | qfq | 4,905,447 | 66,322,581 | 0.22% |
| 2023-12-15 | 13.68 | 13.75 | 13.31 | 13.42 | 13.00 | qfq | 5,773,584 | 77,913,773 | -2.19% |
| 2023-12-14 | 14.03 | 14.17 | 13.67 | 13.72 | 13.29 | qfq | 6,430,427 | 89,142,457 | -2.28% |
| 2023-12-13 | 13.63 | 14.40 | 13.30 | 14.04 | 13.60 | qfq | 12,999,231 | 180,769,956 | 2.48% |
| 2023-12-12 | 13.80 | 14.20 | 13.66 | 13.70 | 13.27 | qfq | 6,714,405 | 93,212,572 | -1.30% |
| 2023-12-11 | 13.03 | 13.92 | 12.88 | 13.88 | 13.44 | qfq | 10,042,572 | 135,828,206 | 6.61% |
| 2023-12-08 | 13.28 | 13.43 | 12.93 | 13.02 | 12.61 | qfq | 7,841,954 | 102,987,158 | -1.96% |
| 2023-12-07 | 13.36 | 13.48 | 13.10 | 13.28 | 12.86 | qfq | 4,649,092 | 61,597,141 | -0.82% |
| 2023-12-06 | 13.50 | 13.78 | 13.35 | 13.39 | 12.97 | qfq | 5,508,319 | 74,472,553 | -1.18% |
| 2023-12-05 | 13.80 | 13.86 | 13.54 | 13.55 | 13.12 | qfq | 6,630,792 | 90,564,185 | -2.31% |
| 2023-12-04 | 14.00 | 14.29 | 13.86 | 13.87 | 13.43 | qfq | 8,038,888 | 112,481,432 | -1.14% |
| 2023-12-01 | 14.37 | 14.48 | 13.95 | 14.03 | 13.59 | qfq | 8,285,000 | 116,736,198 | -3.04% |
| 2023-11-30 | 14.48 | 14.92 | 14.07 | 14.47 | 14.01 | qfq | 12,247,652 | 176,634,659 | 1.62% |
| 2023-11-29 | 14.43 | 14.73 | 14.16 | 14.24 | 13.79 | qfq | 6,942,190 | 100,086,227 | -2.13% |
| 2023-11-28 | 14.14 | 14.60 | 14.02 | 14.55 | 14.09 | qfq | 7,854,149 | 112,953,787 | 2.83% |
| 2023-11-27 | 14.16 | 14.36 | 13.90 | 14.15 | 13.70 | qfq | 6,370,600 | 89,946,717 | -0.63% |
| 2023-11-24 | 14.76 | 14.82 | 14.05 | 14.24 | 13.79 | qfq | 8,696,823 | 124,304,159 | -3.46% |
| 2023-11-23 | 14.42 | 15.15 | 14.42 | 14.75 | 14.28 | qfq | 11,764,323 | 174,282,927 | 2.79% |
| 2023-11-22 | 14.72 | 15.03 | 14.33 | 14.35 | 13.90 | qfq | 11,803,199 | 172,081,031 | -3.69% |
| 2023-11-21 | 15.06 | 15.87 | 14.83 | 14.90 | 14.43 | qfq | 16,867,687 | 258,001,276 | -1.72% |
| 2023-11-20 | 14.55 | 15.25 | 14.38 | 15.16 | 14.68 | qfq | 19,776,202 | 293,983,081 | 7.21% |
| 2023-11-17 | 13.84 | 14.24 | 13.82 | 14.14 | 13.69 | qfq | 7,554,700 | 105,981,497 | 1.58% |
| 2023-11-16 | 14.36 | 14.39 | 13.80 | 13.92 | 13.48 | qfq | 7,433,387 | 104,132,845 | -2.32% |
| 2023-11-15 | 14.02 | 14.46 | 13.78 | 14.25 | 13.80 | qfq | 10,704,951 | 151,773,340 | 1.86% |
| 2023-11-14 | 13.83 | 14.18 | 13.71 | 13.99 | 13.55 | qfq | 9,647,982 | 134,331,526 | 0.29% |
| 2023-11-13 | 13.20 | 14.31 | 13.20 | 13.95 | 13.51 | qfq | 19,080,668 | 265,393,396 | 5.76% |
| 2023-11-10 | 12.98 | 13.39 | 12.76 | 13.19 | 12.77 | qfq | 8,356,192 | 109,306,263 | 0.84% |
| 2023-11-09 | 13.38 | 13.44 | 12.97 | 13.08 | 12.67 | qfq | 9,916,275 | 130,295,258 | -2.32% |
| 2023-11-08 | 13.53 | 13.55 | 13.24 | 13.39 | 12.97 | qfq | 7,919,926 | 105,938,377 | -1.54% |
| 2023-11-07 | 13.76 | 14.00 | 13.38 | 13.60 | 13.17 | qfq | 11,206,036 | 152,828,270 | -1.45% |
| 2023-11-06 | 13.31 | 13.94 | 13.02 | 13.80 | 13.36 | qfq | 16,020,075 | 216,167,488 | 2.76% |
| 2023-11-03 | 12.90 | 13.52 | 12.74 | 13.43 | 13.01 | qfq | 13,877,701 | 183,937,343 | 6.33% |
| 2023-11-02 | 12.50 | 13.06 | 12.38 | 12.63 | 12.23 | qfq | 11,987,900 | 152,407,196 | 1.04% |
| 2023-11-01 | 12.20 | 12.79 | 12.09 | 12.50 | 12.10 | qfq | 11,597,922 | 145,009,878 | 2.46% |
| 2023-10-31 | 12.50 | 12.59 | 12.10 | 12.20 | 11.81 | qfq | 8,722,736 | 106,686,646 | -3.02% |
| 2023-10-30 | 12.36 | 12.71 | 12.03 | 12.58 | 12.18 | qfq | 10,809,223 | 133,624,649 | 1.94% |
| 2023-10-27 | 12.69 | 12.88 | 12.34 | 12.34 | 11.95 | qfq | 10,099,383 | 126,462,519 | -3.52% |
| 2023-10-26 | 12.31 | 12.86 | 12.20 | 12.79 | 12.39 | qfq | 8,546,200 | 106,856,920 | 2.57% |
| 2023-10-25 | 12.09 | 12.66 | 11.88 | 12.47 | 12.08 | qfq | 14,538,123 | 179,757,955 | 5.68% |
| 2023-10-24 | 12.00 | 12.13 | 11.56 | 11.80 | 11.43 | qfq | 16,216,151 | 190,991,913 | -0.92% |
| 2023-10-23 | 12.56 | 12.68 | 11.72 | 11.91 | 11.53 | qfq | 16,580,530 | 200,033,372 | -6.00% |
| 2023-10-20 | 13.56 | 13.61 | 12.37 | 12.67 | 12.27 | qfq | 22,331,857 | 284,466,270 | -10.21% |
| 2023-10-19 | 14.75 | 14.75 | 14.02 | 14.11 | 13.66 | qfq | 8,638,917 | 122,982,240 | -3.88% |
| 2023-10-18 | 14.53 | 14.85 | 14.53 | 14.68 | 14.22 | qfq | 4,562,200 | 66,906,065 | -0.14% |
| 2023-10-17 | 14.91 | 14.94 | 14.58 | 14.70 | 14.24 | qfq | 7,314,192 | 107,589,884 | -1.74% |
| 2023-10-16 | 15.03 | 15.43 | 14.80 | 14.96 | 14.49 | qfq | 10,725,348 | 161,365,687 | -0.40% |
| 2023-10-13 | 15.69 | 16.00 | 14.97 | 15.02 | 14.54 | qfq | 13,340,222 | 205,134,090 | -4.03% |
| 2023-10-12 | 15.50 | 16.13 | 15.30 | 15.65 | 15.15 | qfq | 9,753,211 | 153,102,289 | 0.97% |
| 2023-10-11 | 15.78 | 16.06 | 15.22 | 15.50 | 15.01 | qfq | 12,065,734 | 187,662,338 | -1.77% |
| 2023-10-10 | 15.99 | 16.21 | 15.38 | 15.78 | 15.28 | qfq | 11,877,149 | 187,802,930 | -2.71% |
| 2023-10-09 | 15.64 | 16.50 | 15.28 | 16.22 | 15.71 | qfq | 15,415,958 | 244,957,913 | 2.79% |
| 2023-09-28 | 15.78 | 15.80 | 15.18 | 15.78 | 15.28 | qfq | 14,863,925 | 230,477,484 | -1.38% |
| 2023-09-27 | 14.71 | 16.33 | 14.67 | 16.00 | 15.49 | qfq | 25,049,350 | 390,028,116 | 6.74% |
| 2023-09-26 | 14.31 | 15.44 | 14.11 | 14.99 | 14.52 | qfq | 22,742,837 | 339,209,697 | 3.38% |
| 2023-09-25 | 14.02 | 14.78 | 13.95 | 14.50 | 14.04 | qfq | 17,195,078 | 249,456,809 | 3.13% |
| 2023-09-22 | 14.00 | 14.13 | 13.59 | 14.06 | 13.62 | qfq | 12,271,047 | 170,257,928 | 1.22% |
| 2023-09-21 | 14.39 | 14.39 | 13.49 | 13.89 | 13.45 | qfq | 13,192,947 | 182,691,794 | -3.47% |
| 2023-09-20 | 14.25 | 14.48 | 14.05 | 14.39 | 13.93 | qfq | 7,853,972 | 112,604,424 | 1.05% |
| 2023-09-19 | 14.55 | 14.55 | 13.90 | 14.24 | 13.79 | qfq | 12,310,433 | 174,625,986 | -3.00% |
| 2023-09-18 | 14.00 | 14.78 | 13.94 | 14.68 | 14.22 | qfq | 17,435,512 | 253,116,652 | 4.34% |
| 2023-09-15 | 13.92 | 14.28 | 13.70 | 14.07 | 13.62 | qfq | 9,774,480 | 137,076,171 | 1.59% |
| 2023-09-14 | 13.75 | 13.97 | 13.51 | 13.85 | 13.41 | qfq | 10,225,598 | 141,087,629 | -0.57% |
| 2023-09-13 | 13.96 | 14.11 | 13.57 | 13.93 | 13.49 | qfq | 10,876,600 | 150,285,938 | -0.78% |
| 2023-09-12 | 13.96 | 14.42 | 13.93 | 14.04 | 13.60 | qfq | 12,153,157 | 171,337,771 | 0.86% |
| 2023-09-11 | 13.50 | 14.00 | 13.30 | 13.92 | 13.48 | qfq | 12,129,000 | 167,310,603 | 2.65% |
| 2023-09-08 | 13.42 | 14.16 | 13.42 | 13.56 | 13.13 | qfq | 11,114,346 | 153,229,380 | 0.52% |
| 2023-09-07 | 13.58 | 14.07 | 13.39 | 13.49 | 13.06 | qfq | 10,300,416 | 139,668,170 | -2.74% |
| 2023-09-06 | 14.01 | 14.37 | 13.80 | 13.87 | 13.43 | qfq | 9,643,140 | 135,079,557 | -2.05% |
| 2023-09-05 | 14.25 | 14.46 | 14.00 | 14.16 | 13.71 | qfq | 13,845,992 | 197,019,259 | -1.53% |
| 2023-09-04 | 14.52 | 14.79 | 14.15 | 14.38 | 13.93 | qfq | 21,915,886 | 314,905,248 | -2.57% |
| 2023-09-01 | 13.90 | 15.00 | 13.74 | 14.76 | 14.29 | qfq | 27,557,321 | 399,106,198 | 5.81% |
| 2023-08-31 | 13.65 | 14.28 | 13.62 | 13.95 | 13.51 | qfq | 13,100,982 | 182,863,848 | -0.36% |
| 2023-08-30 | 14.19 | 14.20 | 13.67 | 14.00 | 13.56 | qfq | 24,300,437 | 338,575,753 | -1.96% |
| 2023-08-29 | 12.24 | 14.43 | 12.18 | 14.28 | 13.83 | qfq | 43,575,523 | 594,364,132 | 17.72% |
| 2023-08-28 | 12.95 | 13.15 | 12.03 | 12.13 | 11.75 | qfq | 13,159,712 | 164,106,229 | -1.22% |
| 2023-08-25 | 12.50 | 12.64 | 12.17 | 12.28 | 11.89 | qfq | 8,334,554 | 102,609,185 | -2.46% |
| 2023-08-24 | 12.30 | 12.74 | 12.12 | 12.59 | 12.19 | qfq | 13,674,423 | 169,987,997 | 1.86% |
| 2023-08-23 | 12.90 | 12.95 | 12.30 | 12.36 | 11.97 | qfq | 10,624,656 | 133,312,965 | -4.11% |
| 2023-08-22 | 12.83 | 12.95 | 12.45 | 12.89 | 12.48 | qfq | 10,860,697 | 137,929,523 | 1.26% |
| 2023-08-21 | 13.00 | 13.32 | 12.65 | 12.73 | 12.33 | qfq | 10,295,022 | 133,458,101 | -2.08% |
| 2023-08-18 | 13.40 | 13.60 | 12.93 | 13.00 | 12.59 | qfq | 14,647,489 | 193,445,597 | -3.42% |
| 2023-08-17 | 12.88 | 13.63 | 12.68 | 13.46 | 13.03 | qfq | 22,705,387 | 300,731,203 | 4.58% |
| 2023-08-16 | 13.29 | 13.44 | 12.60 | 12.87 | 12.46 | qfq | 14,267,090 | 183,956,269 | -2.20% |
| 2023-08-15 | 14.16 | 14.43 | 13.03 | 13.16 | 12.74 | qfq | 23,035,370 | 317,421,643 | -1.86% |
| 2023-08-14 | 13.05 | 13.52 | 12.65 | 13.41 | 12.99 | qfq | 17,257,049 | 226,526,836 | 1.82% |
| 2023-08-11 | 13.07 | 13.63 | 13.07 | 13.17 | 12.75 | qfq | 23,035,255 | 306,856,892 | 2.33% |
| 2023-08-10 | 12.85 | 12.93 | 12.60 | 12.87 | 12.46 | qfq | 7,464,350 | 95,372,662 | 0.70% |
| 2023-08-09 | 12.91 | 12.96 | 12.59 | 12.78 | 12.38 | qfq | 9,284,145 | 118,452,143 | -1.16% |
| 2023-08-08 | 13.11 | 13.43 | 12.84 | 12.93 | 12.52 | qfq | 10,172,560 | 132,399,983 | -1.82% |
| 2023-08-07 | 13.28 | 13.88 | 13.04 | 13.17 | 12.75 | qfq | 20,523,085 | 275,263,842 | -0.83% |
| 2023-08-04 | 12.70 | 13.40 | 12.61 | 13.28 | 12.86 | qfq | 20,919,026 | 272,716,880 | 3.43% |
| 2023-08-03 | 13.10 | 13.33 | 12.63 | 12.84 | 12.43 | qfq | 14,959,553 | 193,151,390 | -2.28% |
| 2023-08-02 | 12.61 | 13.74 | 12.54 | 13.14 | 12.72 | qfq | 24,573,055 | 324,442,197 | 3.79% |
| 2023-08-01 | 12.69 | 12.98 | 12.46 | 12.66 | 12.26 | qfq | 8,844,200 | 111,991,088 | -0.16% |
| 2023-07-31 | 12.85 | 13.05 | 12.65 | 12.68 | 12.28 | qfq | 8,117,169 | 103,979,464 | -1.40% |
| 2023-07-28 | 12.79 | 13.06 | 12.38 | 12.86 | 12.45 | qfq | 9,686,386 | 122,722,314 | 0.00% |
| 2023-07-27 | 12.76 | 13.17 | 12.75 | 12.86 | 12.45 | qfq | 11,188,110 | 145,091,334 | 2.06% |
| 2023-07-26 | 12.87 | 12.98 | 12.50 | 12.60 | 12.20 | qfq | 8,039,500 | 101,487,713 | -2.48% |
| 2023-07-25 | 13.00 | 13.08 | 12.79 | 12.92 | 12.51 | qfq | 9,349,108 | 120,927,925 | 1.17% |
| 2023-07-24 | 12.72 | 13.05 | 12.61 | 12.77 | 12.37 | qfq | 8,675,818 | 111,586,082 | -0.23% |
| 2023-07-21 | 12.87 | 13.14 | 12.60 | 12.80 | 12.40 | qfq | 16,309,732 | 210,257,311 | -0.85% |
| 2023-07-20 | 13.70 | 13.70 | 12.80 | 12.91 | 12.50 | qfq | 29,285,726 | 383,298,468 | -5.49% |
| 2023-07-19 | 14.02 | 14.02 | 13.40 | 13.66 | 13.23 | qfq | 15,273,759 | 209,266,590 | -2.64% |
| 2023-07-18 | 13.51 | 14.55 | 13.25 | 14.03 | 13.59 | qfq | 25,748,169 | 361,783,640 | 3.77% |