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
同有科技300302.SZ
最近收盘价30.772026-07-17
最近交易日2026-07-17
成交量（股）32,543,130
成交额（元）1,048,780,863
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 | 34.08 | 34.87 | 30.30 | 30.77 | 30.77 | qfq | 32,543,130 | 1,048,780,863 | -11.22% |
| 2026-07-16 | 35.88 | 37.13 | 34.37 | 34.66 | 34.66 | qfq | 25,343,477 | 898,329,768 | -3.94% |
| 2026-07-15 | 38.62 | 38.78 | 35.90 | 36.08 | 36.08 | qfq | 23,794,821 | 879,964,517 | -4.88% |
| 2026-07-14 | 37.01 | 38.26 | 35.48 | 37.93 | 37.93 | qfq | 30,461,182 | 1,127,007,863 | 4.69% |
| 2026-07-13 | 39.74 | 40.43 | 36.00 | 36.23 | 36.23 | qfq | 36,591,328 | 1,386,172,509 | -10.12% |
| 2026-07-10 | 42.65 | 44.37 | 40.30 | 40.31 | 40.31 | qfq | 38,285,751 | 1,628,734,998 | -4.59% |
| 2026-07-09 | 40.77 | 42.35 | 39.41 | 42.25 | 42.25 | qfq | 34,276,341 | 1,407,439,073 | 5.70% |
| 2026-07-08 | 42.37 | 42.56 | 39.17 | 39.97 | 39.97 | qfq | 29,906,657 | 1,213,895,272 | -4.65% |
| 2026-07-07 | 43.58 | 43.98 | 41.07 | 41.92 | 41.92 | qfq | 29,573,495 | 1,252,186,643 | -5.12% |
| 2026-07-06 | 45.80 | 46.10 | 42.30 | 44.18 | 44.18 | qfq | 35,851,560 | 1,587,900,833 | -2.19% |
| 2026-07-03 | 44.40 | 46.80 | 43.33 | 45.17 | 45.17 | qfq | 34,750,283 | 1,576,041,071 | -0.26% |
| 2026-07-02 | 46.40 | 47.80 | 45.16 | 45.29 | 45.29 | qfq | 49,858,809 | 2,318,425,948 | -8.19% |
| 2026-07-01 | 51.99 | 54.33 | 49.18 | 49.33 | 49.33 | qfq | 60,436,693 | 3,144,897,302 | -3.60% |
| 2026-06-30 | 49.78 | 52.30 | 48.10 | 51.17 | 51.17 | qfq | 46,677,763 | 2,351,854,690 | 1.33% |
| 2026-06-29 | 53.26 | 54.33 | 47.14 | 50.50 | 50.50 | qfq | 64,570,398 | 3,258,651,619 | -5.61% |
| 2026-06-26 | 56.45 | 57.45 | 53.43 | 53.50 | 53.50 | qfq | 67,090,334 | 3,693,903,316 | -7.76% |
| 2026-06-25 | 62.00 | 62.00 | 56.35 | 58.00 | 58.00 | qfq | 93,914,101 | 5,546,184,757 | -2.60% |
| 2026-06-24 | 53.51 | 60.10 | 51.61 | 59.55 | 59.55 | qfq | 92,799,269 | 5,202,142,978 | 6.53% |
| 2026-06-23 | 50.62 | 59.47 | 49.60 | 55.90 | 55.90 | qfq | 97,514,639 | 5,351,416,817 | 8.38% |
| 2026-06-22 | 51.14 | 52.40 | 48.72 | 51.58 | 51.58 | qfq | 67,377,584 | 3,409,402,625 | 1.34% |
| 2026-06-18 | 50.63 | 52.15 | 49.71 | 50.90 | 50.90 | qfq | 61,174,307 | 3,103,571,601 | -0.25% |
| 2026-06-17 | 46.98 | 52.50 | 46.35 | 51.03 | 51.03 | qfq | 72,838,463 | 3,595,416,831 | 6.87% |
| 2026-06-16 | 46.82 | 49.45 | 46.00 | 47.75 | 47.75 | qfq | 56,640,116 | 2,712,076,185 | 3.80% |
| 2026-06-15 | 44.88 | 46.13 | 43.80 | 46.00 | 46.00 | qfq | 42,544,856 | 1,922,561,073 | 5.99% |
| 2026-06-12 | 48.21 | 48.68 | 43.00 | 43.40 | 43.40 | qfq | 46,958,210 | 2,139,563,473 | -4.74% |
| 2026-06-11 | 46.61 | 48.77 | 44.56 | 45.56 | 45.56 | qfq | 37,973,927 | 1,746,577,112 | -2.19% |
| 2026-06-10 | 48.24 | 48.33 | 45.88 | 46.58 | 46.58 | qfq | 41,148,642 | 1,926,386,471 | -4.55% |
| 2026-06-09 | 50.20 | 50.55 | 47.08 | 48.80 | 48.80 | qfq | 54,580,465 | 2,644,137,389 | 0.70% |
| 2026-06-08 | 49.72 | 51.59 | 47.60 | 48.46 | 48.46 | qfq | 62,831,001 | 3,109,351,706 | -8.58% |
| 2026-06-05 | 54.12 | 57.98 | 52.63 | 53.01 | 53.01 | qfq | 75,313,919 | 4,158,486,270 | -3.93% |
| 2026-06-04 | 55.01 | 57.11 | 53.70 | 55.18 | 55.18 | qfq | 84,789,840 | 4,689,097,794 | 0.68% |
| 2026-06-03 | 47.08 | 55.93 | 46.98 | 54.81 | 54.81 | qfq | 90,300,422 | 4,802,933,438 | 17.59% |
| 2026-06-02 | 48.60 | 49.02 | 41.71 | 46.61 | 46.61 | qfq | 45,667,752 | 2,101,761,493 | -5.36% |
| 2026-06-01 | 49.00 | 50.30 | 47.85 | 49.25 | 49.25 | qfq | 37,832,052 | 1,854,659,543 | 2.90% |
| 2026-05-29 | 51.00 | 52.50 | 46.91 | 47.86 | 47.86 | qfq | 45,996,585 | 2,252,116,296 | -5.08% |
| 2026-05-28 | 45.62 | 51.60 | 44.88 | 50.42 | 50.42 | qfq | 48,215,965 | 2,334,548,708 | 10.57% |
| 2026-05-27 | 47.80 | 49.79 | 45.30 | 45.60 | 45.60 | qfq | 45,105,409 | 2,144,841,248 | 0.00% |
| 2026-05-26 | 50.00 | 50.00 | 44.61 | 45.60 | 45.60 | qfq | 46,800,701 | 2,171,287,312 | -9.77% |
| 2026-05-25 | 52.22 | 52.95 | 47.51 | 50.54 | 50.54 | qfq | 52,040,070 | 2,610,951,760 | -5.27% |
| 2026-05-22 | 54.42 | 55.63 | 50.04 | 53.35 | 53.35 | qfq | 50,234,822 | 2,675,665,496 | -1.13% |
| 2026-05-21 | 58.70 | 60.44 | 53.50 | 53.96 | 53.96 | qfq | 55,910,582 | 3,182,663,261 | -5.76% |
| 2026-05-20 | 57.50 | 58.80 | 52.86 | 57.26 | 57.26 | qfq | 64,261,726 | 3,638,257,456 | -3.60% |
| 2026-05-19 | 58.00 | 62.00 | 57.06 | 59.40 | 59.40 | qfq | 112,313,153 | 6,668,860,895 | 11.09% |
| 2026-05-18 | 46.88 | 53.47 | 46.25 | 53.47 | 53.47 | qfq | 56,461,059 | 2,843,053,495 | 20.00% |
| 2026-05-15 | 44.65 | 47.71 | 43.98 | 44.56 | 44.56 | qfq | 83,709,904 | 3,796,801,684 | 2.81% |
| 2026-05-14 | 44.50 | 46.24 | 43.34 | 43.34 | 43.34 | qfq | 88,872,583 | 3,998,111,886 | -0.02% |
| 2026-05-13 | 42.05 | 43.92 | 40.59 | 43.35 | 43.35 | qfq | 98,663,130 | 4,159,675,574 | 1.26% |
| 2026-05-12 | 44.61 | 45.88 | 42.53 | 42.81 | 42.81 | qfq | 123,412,340 | 5,431,170,777 | 0.49% |
| 2026-05-11 | 40.00 | 42.60 | 40.00 | 42.60 | 42.60 | qfq | 66,031,637 | 2,773,628,000 | 20.00% |
| 2026-05-08 | 32.50 | 36.04 | 32.50 | 35.50 | 35.50 | qfq | 71,547,698 | 2,497,091,003 | 5.56% |
| 2026-05-07 | 29.89 | 34.20 | 29.53 | 33.63 | 33.63 | qfq | 77,999,418 | 2,516,213,966 | 11.88% |
| 2026-05-06 | 29.15 | 31.11 | 28.68 | 30.06 | 30.06 | qfq | 64,440,243 | 1,940,702,796 | 8.44% |
| 2026-04-30 | 28.48 | 28.56 | 27.51 | 27.72 | 27.72 | qfq | 51,155,885 | 1,429,342,851 | -3.14% |
| 2026-04-29 | 26.02 | 29.10 | 25.93 | 28.62 | 28.62 | qfq | 78,350,311 | 2,182,651,752 | 12.24% |
| 2026-04-28 | 25.50 | 27.25 | 24.82 | 25.50 | 25.50 | qfq | 73,362,167 | 1,901,731,337 | 6.25% |
| 2026-04-27 | 23.50 | 24.24 | 23.11 | 24.00 | 24.00 | qfq | 25,479,193 | 606,836,806 | 3.14% |
| 2026-04-24 | 23.37 | 23.57 | 22.57 | 23.27 | 23.27 | qfq | 25,241,889 | 581,645,630 | -0.98% |
| 2026-04-23 | 24.70 | 24.79 | 23.23 | 23.50 | 23.50 | qfq | 27,934,885 | 663,697,003 | -3.85% |
| 2026-04-22 | 24.25 | 24.66 | 24.06 | 24.44 | 24.44 | qfq | 19,341,151 | 469,770,029 | -0.33% |
| 2026-04-21 | 24.49 | 25.06 | 24.21 | 24.52 | 24.52 | qfq | 20,735,958 | 507,918,373 | -0.57% |
| 2026-04-20 | 24.08 | 24.99 | 24.02 | 24.66 | 24.66 | qfq | 30,468,952 | 743,863,646 | 1.11% |
| 2026-04-17 | 23.99 | 24.68 | 23.50 | 24.39 | 24.39 | qfq | 39,658,033 | 963,046,763 | 3.74% |
| 2026-04-16 | 22.91 | 24.32 | 22.36 | 23.51 | 23.51 | qfq | 35,398,639 | 828,784,762 | 3.39% |
| 2026-04-15 | 23.45 | 23.50 | 22.62 | 22.74 | 22.74 | qfq | 27,423,208 | 629,142,700 | -3.03% |
| 2026-04-14 | 23.20 | 23.58 | 23.00 | 23.45 | 23.45 | qfq | 33,436,415 | 779,925,816 | 3.08% |
| 2026-04-13 | 22.05 | 22.97 | 21.85 | 22.75 | 22.75 | qfq | 29,744,027 | 673,760,697 | 1.97% |
| 2026-04-10 | 22.41 | 23.10 | 22.25 | 22.31 | 22.31 | qfq | 52,746,602 | 1,195,559,645 | 1.97% |
| 2026-04-09 | 21.02 | 22.42 | 20.95 | 21.88 | 21.88 | qfq | 46,098,839 | 1,002,445,632 | 2.43% |
| 2026-04-08 | 20.50 | 21.39 | 20.30 | 21.36 | 21.36 | qfq | 47,882,760 | 996,101,398 | 7.61% |
| 2026-04-07 | 19.32 | 21.06 | 19.03 | 19.85 | 19.85 | qfq | 44,300,706 | 892,406,253 | 6.26% |
| 2026-04-03 | 19.69 | 19.73 | 18.68 | 18.68 | 18.68 | qfq | 19,770,225 | 375,516,639 | -3.21% |
| 2026-04-02 | 20.74 | 20.79 | 19.20 | 19.30 | 19.30 | qfq | 33,040,630 | 656,350,846 | -4.36% |
| 2026-04-01 | 20.76 | 21.12 | 20.07 | 20.18 | 20.18 | qfq | 31,117,360 | 637,515,967 | 1.77% |
| 2026-03-31 | 20.42 | 20.67 | 19.74 | 19.83 | 19.83 | qfq | 28,029,442 | 562,161,951 | -4.89% |
| 2026-03-30 | 20.67 | 21.09 | 20.36 | 20.85 | 20.85 | qfq | 20,337,187 | 421,670,250 | -1.33% |
| 2026-03-27 | 20.59 | 21.42 | 20.36 | 21.13 | 21.13 | qfq | 27,268,960 | 571,426,118 | -0.66% |
| 2026-03-26 | 22.17 | 22.30 | 21.12 | 21.27 | 21.27 | qfq | 44,235,702 | 955,653,811 | -5.21% |
| 2026-03-25 | 22.72 | 23.48 | 22.22 | 22.44 | 22.44 | qfq | 55,479,993 | 1,266,278,099 | -0.27% |
| 2026-03-24 | 22.70 | 22.94 | 21.62 | 22.50 | 22.50 | qfq | 49,977,598 | 1,108,976,830 | -0.04% |
| 2026-03-23 | 22.90 | 23.77 | 22.32 | 22.51 | 22.51 | qfq | 58,316,538 | 1,347,620,727 | -8.79% |
| 2026-03-20 | 27.24 | 27.68 | 24.61 | 24.68 | 24.68 | qfq | 85,973,874 | 2,228,814,856 | -6.66% |
| 2026-03-19 | 26.01 | 28.39 | 26.01 | 26.44 | 26.44 | qfq | 132,099,000 | 3,566,164,318 | 6.48% |
| 2026-03-18 | 21.40 | 24.83 | 20.81 | 24.83 | 24.83 | qfq | 81,957,982 | 1,941,236,988 | 20.01% |
| 2026-03-17 | 20.78 | 21.23 | 20.56 | 20.69 | 20.69 | qfq | 24,439,641 | 511,012,243 | -1.66% |
| 2026-03-16 | 19.59 | 21.20 | 19.50 | 21.04 | 21.04 | qfq | 42,539,993 | 878,000,341 | 7.79% |
| 2026-03-13 | 19.60 | 20.20 | 19.20 | 19.52 | 19.52 | qfq | 17,102,411 | 336,057,881 | -0.81% |
| 2026-03-12 | 20.00 | 20.25 | 19.46 | 19.68 | 19.68 | qfq | 16,771,664 | 331,353,578 | -1.99% |
| 2026-03-11 | 20.25 | 20.59 | 20.00 | 20.08 | 20.08 | qfq | 20,984,892 | 425,731,107 | -1.13% |
| 2026-03-10 | 20.00 | 20.83 | 19.96 | 20.31 | 20.31 | qfq | 26,285,297 | 534,878,182 | 3.04% |
| 2026-03-09 | 18.83 | 19.73 | 18.79 | 19.71 | 19.71 | qfq | 21,800,726 | 419,730,263 | 2.23% |
| 2026-03-06 | 17.95 | 19.66 | 17.90 | 19.28 | 19.28 | qfq | 31,282,898 | 594,586,714 | 6.40% |
| 2026-03-05 | 18.06 | 18.45 | 18.02 | 18.12 | 18.12 | qfq | 16,076,542 | 293,188,481 | 2.95% |
| 2026-03-04 | 17.18 | 18.20 | 17.18 | 17.60 | 17.60 | qfq | 16,025,787 | 285,927,964 | 1.68% |
| 2026-03-03 | 18.64 | 18.72 | 17.28 | 17.31 | 17.31 | qfq | 20,803,808 | 372,328,796 | -7.18% |
| 2026-03-02 | 18.88 | 19.09 | 18.52 | 18.65 | 18.65 | qfq | 16,516,113 | 309,367,585 | -3.42% |
| 2026-02-27 | 18.80 | 19.49 | 18.56 | 19.31 | 19.31 | qfq | 21,135,631 | 402,974,153 | 2.01% |
| 2026-02-26 | 19.22 | 19.26 | 18.85 | 18.93 | 18.93 | qfq | 17,433,883 | 330,945,971 | -0.99% |
| 2026-02-25 | 19.32 | 19.41 | 18.87 | 19.12 | 19.12 | qfq | 18,458,338 | 351,729,528 | -2.00% |
| 2026-02-24 | 19.51 | 19.89 | 19.11 | 19.51 | 19.51 | qfq | 18,664,909 | 364,217,555 | 1.61% |
| 2026-02-13 | 18.80 | 19.69 | 18.73 | 19.20 | 19.20 | qfq | 22,531,411 | 434,972,420 | 2.18% |
| 2026-02-12 | 18.72 | 18.93 | 18.56 | 18.79 | 18.79 | qfq | 13,457,238 | 252,604,032 | 1.35% |
| 2026-02-11 | 18.31 | 18.67 | 18.25 | 18.54 | 18.54 | qfq | 9,188,202 | 170,276,849 | -0.16% |
| 2026-02-10 | 18.80 | 18.82 | 18.52 | 18.57 | 18.57 | qfq | 13,970,906 | 260,068,057 | -1.38% |
| 2026-02-09 | 18.79 | 19.09 | 18.67 | 18.83 | 18.83 | qfq | 21,695,924 | 408,300,752 | 1.62% |
| 2026-02-06 | 18.58 | 18.75 | 18.36 | 18.53 | 18.53 | qfq | 13,699,627 | 254,046,360 | -1.59% |
| 2026-02-05 | 18.85 | 19.00 | 18.58 | 18.83 | 18.83 | qfq | 16,377,502 | 307,699,283 | -2.54% |
| 2026-02-04 | 20.11 | 20.12 | 19.00 | 19.32 | 19.32 | qfq | 26,574,090 | 514,766,371 | -4.55% |
| 2026-02-03 | 20.40 | 20.78 | 20.10 | 20.24 | 20.24 | qfq | 28,233,373 | 573,356,915 | 2.58% |
| 2026-02-02 | 21.98 | 21.98 | 19.67 | 19.73 | 19.73 | qfq | 43,806,362 | 898,596,807 | -13.08% |
| 2026-01-30 | 21.40 | 23.12 | 21.40 | 22.70 | 22.70 | qfq | 51,140,284 | 1,142,701,914 | 4.18% |
| 2026-01-29 | 21.79 | 22.48 | 21.62 | 21.79 | 21.79 | qfq | 40,460,512 | 891,273,660 | 1.16% |
| 2026-01-28 | 21.55 | 22.09 | 21.29 | 21.54 | 21.54 | qfq | 27,931,896 | 604,950,981 | -0.14% |
| 2026-01-27 | 20.95 | 21.57 | 20.51 | 21.57 | 21.57 | qfq | 27,232,394 | 574,020,881 | 1.65% |
| 2026-01-26 | 21.71 | 22.00 | 20.85 | 21.22 | 21.22 | qfq | 27,718,874 | 590,681,342 | -1.44% |
| 2026-01-23 | 21.42 | 22.22 | 21.29 | 21.53 | 21.53 | qfq | 38,706,449 | 839,594,460 | 0.51% |
| 2026-01-22 | 21.77 | 22.00 | 20.91 | 21.42 | 21.42 | qfq | 41,897,574 | 900,230,959 | 1.28% |
| 2026-01-21 | 20.90 | 21.64 | 20.81 | 21.15 | 21.15 | qfq | 39,672,538 | 844,076,602 | 1.15% |
| 2026-01-20 | 20.60 | 21.50 | 20.55 | 20.91 | 20.91 | qfq | 35,521,911 | 743,197,409 | 0.48% |
| 2026-01-19 | 20.70 | 21.00 | 20.45 | 20.81 | 20.81 | qfq | 30,659,789 | 636,511,227 | 0.82% |
| 2026-01-16 | 20.01 | 20.79 | 19.77 | 20.64 | 20.64 | qfq | 37,633,016 | 765,362,846 | 3.88% |
| 2026-01-15 | 19.66 | 20.06 | 19.46 | 19.87 | 19.87 | qfq | 18,505,633 | 365,783,074 | -0.10% |
| 2026-01-14 | 20.04 | 20.20 | 19.48 | 19.89 | 19.89 | qfq | 27,067,624 | 539,022,902 | 0.56% |
| 2026-01-13 | 20.46 | 20.52 | 19.69 | 19.78 | 19.78 | qfq | 25,814,874 | 517,815,709 | -4.07% |
| 2026-01-12 | 20.28 | 20.64 | 20.15 | 20.62 | 20.62 | qfq | 31,177,960 | 636,547,615 | 3.57% |
| 2026-01-09 | 19.80 | 20.02 | 19.72 | 19.91 | 19.91 | qfq | 26,450,564 | 525,551,027 | -1.34% |
| 2026-01-08 | 19.69 | 20.52 | 19.61 | 20.18 | 20.18 | qfq | 33,071,611 | 668,252,974 | 2.02% |
| 2026-01-07 | 20.61 | 20.80 | 19.69 | 19.78 | 19.78 | qfq | 44,711,843 | 901,155,352 | 1.33% |
| 2026-01-06 | 19.00 | 19.80 | 18.85 | 19.52 | 19.52 | qfq | 25,779,421 | 499,631,217 | 2.31% |
| 2026-01-05 | 18.50 | 19.18 | 18.45 | 19.08 | 19.08 | qfq | 27,237,684 | 514,357,116 | 5.18% |
| 2025-12-31 | 18.41 | 18.58 | 17.98 | 18.14 | 18.14 | qfq | 10,265,927 | 186,425,534 | -0.66% |
| 2025-12-30 | 18.50 | 18.64 | 18.20 | 18.26 | 18.26 | qfq | 12,334,069 | 226,740,062 | -0.92% |
| 2025-12-29 | 18.51 | 18.81 | 18.36 | 18.43 | 18.43 | qfq | 12,498,354 | 231,749,014 | -0.59% |
| 2025-12-26 | 18.49 | 19.06 | 18.46 | 18.54 | 18.54 | qfq | 19,644,856 | 368,851,950 | -0.48% |
| 2025-12-25 | 18.46 | 19.03 | 18.36 | 18.63 | 18.63 | qfq | 15,543,319 | 289,953,764 | 0.54% |
| 2025-12-24 | 18.25 | 18.64 | 18.24 | 18.53 | 18.53 | qfq | 15,459,514 | 285,191,216 | 1.76% |
| 2025-12-23 | 18.30 | 18.39 | 18.08 | 18.21 | 18.21 | qfq | 9,295,731 | 169,248,110 | -0.82% |
| 2025-12-22 | 18.06 | 18.50 | 18.06 | 18.36 | 18.36 | qfq | 11,543,456 | 211,750,096 | 2.40% |
| 2025-12-19 | 18.56 | 18.59 | 17.92 | 17.93 | 17.93 | qfq | 13,221,300 | 239,655,742 | -1.48% |
| 2025-12-18 | 17.96 | 18.62 | 17.84 | 18.20 | 18.20 | qfq | 13,979,105 | 256,614,770 | 0.66% |
| 2025-12-17 | 17.66 | 18.10 | 17.40 | 18.08 | 18.08 | qfq | 11,997,293 | 213,355,623 | 2.67% |
| 2025-12-16 | 18.02 | 18.12 | 17.51 | 17.61 | 17.61 | qfq | 10,326,779 | 182,617,880 | -2.22% |
| 2025-12-15 | 18.15 | 18.39 | 17.98 | 18.01 | 18.01 | qfq | 12,112,848 | 219,767,594 | -3.33% |
| 2025-12-12 | 18.52 | 18.91 | 18.45 | 18.63 | 18.63 | qfq | 11,694,325 | 218,580,858 | 0.59% |
| 2025-12-11 | 19.11 | 19.15 | 18.52 | 18.52 | 18.52 | qfq | 11,879,702 | 222,954,853 | -1.65% |
| 2025-12-10 | 19.07 | 19.15 | 18.63 | 18.83 | 18.83 | qfq | 10,999,846 | 206,604,194 | -1.52% |
| 2025-12-09 | 19.25 | 19.62 | 19.06 | 19.12 | 19.12 | qfq | 18,906,442 | 365,484,555 | -2.00% |
| 2025-12-08 | 18.50 | 19.75 | 18.36 | 19.51 | 19.51 | qfq | 23,684,419 | 455,811,373 | 5.69% |
| 2025-12-05 | 18.17 | 18.53 | 18.00 | 18.46 | 18.46 | qfq | 11,596,521 | 212,737,047 | 1.71% |
| 2025-12-04 | 18.10 | 18.33 | 17.88 | 18.15 | 18.15 | qfq | 11,499,979 | 207,941,336 | -0.55% |
| 2025-12-03 | 18.35 | 18.53 | 18.12 | 18.25 | 18.25 | qfq | 22,088,928 | 404,086,691 | -4.00% |
| 2025-12-02 | 19.45 | 19.45 | 18.96 | 19.01 | 19.01 | qfq | 15,493,276 | 296,082,275 | -3.06% |
| 2025-12-01 | 19.34 | 19.80 | 19.22 | 19.61 | 19.61 | qfq | 20,548,469 | 401,163,872 | 1.34% |
| 2025-11-28 | 19.27 | 19.45 | 18.92 | 19.35 | 19.35 | qfq | 19,294,288 | 370,744,664 | 0.47% |
| 2025-11-27 | 18.81 | 19.60 | 18.73 | 19.26 | 19.26 | qfq | 22,219,681 | 427,634,516 | 2.56% |
| 2025-11-26 | 19.00 | 19.31 | 18.72 | 18.78 | 18.78 | qfq | 15,510,682 | 294,108,118 | -1.93% |
| 2025-11-25 | 19.21 | 19.65 | 19.11 | 19.15 | 19.15 | qfq | 20,038,861 | 387,383,741 | 1.75% |
| 2025-11-24 | 18.83 | 18.98 | 18.34 | 18.82 | 18.82 | qfq | 16,835,260 | 314,625,034 | 0.86% |
| 2025-11-21 | 18.80 | 19.25 | 18.60 | 18.66 | 18.66 | qfq | 25,971,435 | 489,934,424 | -7.62% |
| 2025-11-20 | 21.38 | 21.50 | 20.08 | 20.20 | 20.20 | qfq | 24,867,038 | 508,238,655 | -4.08% |
| 2025-11-19 | 21.18 | 21.70 | 20.39 | 21.06 | 21.06 | qfq | 34,714,993 | 725,539,453 | -1.77% |
| 2025-11-18 | 21.83 | 21.96 | 21.16 | 21.44 | 21.44 | qfq | 31,099,306 | 667,098,557 | -2.77% |
| 2025-11-17 | 22.44 | 23.48 | 22.00 | 22.05 | 22.05 | qfq | 37,700,929 | 852,523,627 | -0.68% |
| 2025-11-14 | 23.93 | 24.19 | 22.15 | 22.20 | 22.20 | qfq | 73,284,555 | 1,686,211,583 | -12.08% |
| 2025-11-13 | 23.40 | 25.87 | 23.18 | 25.25 | 25.25 | qfq | 75,316,839 | 1,879,765,507 | 6.81% |
| 2025-11-12 | 23.05 | 24.78 | 22.78 | 23.64 | 23.64 | qfq | 49,033,363 | 1,165,918,339 | 0.25% |
| 2025-11-11 | 23.90 | 25.00 | 23.37 | 23.58 | 23.58 | qfq | 64,574,153 | 1,548,069,810 | -1.50% |
| 2025-11-10 | 22.90 | 25.00 | 22.38 | 23.94 | 23.94 | qfq | 68,441,830 | 1,615,935,426 | 6.26% |
| 2025-11-07 | 21.44 | 23.06 | 21.37 | 22.53 | 22.53 | qfq | 52,200,967 | 1,174,417,317 | 3.21% |
| 2025-11-06 | 22.31 | 22.63 | 21.34 | 21.83 | 21.83 | qfq | 37,226,257 | 816,979,887 | 0.51% |
| 2025-11-05 | 21.41 | 21.98 | 20.88 | 21.72 | 21.72 | qfq | 33,838,909 | 723,396,724 | -2.60% |
| 2025-11-04 | 22.25 | 22.70 | 21.72 | 22.30 | 22.30 | qfq | 40,996,066 | 909,017,932 | 0.09% |
| 2025-11-03 | 21.67 | 22.79 | 20.92 | 22.28 | 22.28 | qfq | 37,451,632 | 818,813,483 | 2.34% |
| 2025-10-31 | 22.57 | 22.85 | 21.56 | 21.77 | 21.77 | qfq | 38,473,113 | 845,297,808 | -4.73% |
| 2025-10-30 | 23.86 | 24.30 | 22.78 | 22.85 | 22.85 | qfq | 46,297,776 | 1,083,180,286 | -2.68% |
| 2025-10-29 | 21.90 | 24.63 | 21.90 | 23.48 | 23.48 | qfq | 65,427,841 | 1,531,086,776 | 6.39% |
| 2025-10-28 | 22.22 | 22.36 | 21.74 | 22.07 | 22.07 | qfq | 41,336,632 | 911,711,302 | -4.17% |
| 2025-10-27 | 22.68 | 23.58 | 21.76 | 23.03 | 23.03 | qfq | 60,760,084 | 1,369,669,954 | 4.35% |
| 2025-10-24 | 21.32 | 22.42 | 20.96 | 22.07 | 22.07 | qfq | 60,639,020 | 1,328,732,519 | 7.19% |
| 2025-10-23 | 20.86 | 21.01 | 19.70 | 20.59 | 20.59 | qfq | 41,479,297 | 841,280,804 | -3.11% |
| 2025-10-22 | 21.21 | 21.71 | 20.47 | 21.25 | 21.25 | qfq | 57,762,048 | 1,214,942,688 | -3.85% |
| 2025-10-21 | 21.37 | 23.37 | 21.19 | 22.10 | 22.10 | qfq | 70,648,992 | 1,581,933,771 | 3.90% |
| 2025-10-20 | 24.20 | 24.40 | 20.94 | 21.27 | 21.27 | qfq | 73,326,864 | 1,603,710,264 | -5.51% |
| 2025-10-17 | 21.30 | 23.03 | 21.01 | 22.51 | 22.51 | qfq | 75,017,479 | 1,657,473,185 | 3.59% |
| 2025-10-16 | 20.70 | 22.64 | 20.58 | 21.73 | 21.73 | qfq | 67,233,384 | 1,462,869,247 | 4.67% |
| 2025-10-15 | 20.06 | 21.18 | 19.60 | 20.76 | 20.76 | qfq | 44,427,254 | 899,263,437 | 2.72% |
| 2025-10-14 | 20.97 | 21.98 | 20.05 | 20.21 | 20.21 | qfq | 58,811,797 | 1,241,168,164 | -0.44% |
| 2025-10-13 | 19.83 | 21.50 | 19.83 | 20.30 | 20.30 | qfq | 56,122,512 | 1,160,784,715 | -2.92% |
| 2025-10-10 | 20.71 | 21.87 | 19.22 | 20.91 | 20.91 | qfq | 80,605,477 | 1,653,265,881 | -0.29% |
| 2025-10-09 | 21.25 | 22.80 | 20.57 | 20.97 | 20.97 | qfq | 89,962,436 | 1,919,232,392 | 3.86% |
| 2025-09-30 | 20.30 | 21.00 | 19.78 | 20.19 | 20.19 | qfq | 70,782,818 | 1,440,928,773 | 2.54% |
| 2025-09-29 | 20.15 | 20.55 | 19.22 | 19.69 | 19.69 | qfq | 62,910,299 | 1,246,209,322 | -0.71% |
| 2025-09-26 | 19.08 | 21.00 | 18.95 | 19.83 | 19.83 | qfq | 81,852,905 | 1,653,063,315 | 2.53% |
| 2025-09-25 | 18.08 | 20.11 | 18.00 | 19.34 | 19.34 | qfq | 80,788,706 | 1,545,505,081 | 4.15% |
| 2025-09-24 | 17.55 | 18.80 | 17.25 | 18.57 | 18.57 | qfq | 63,613,546 | 1,147,754,983 | 4.86% |
| 2025-09-23 | 17.53 | 17.85 | 17.21 | 17.71 | 17.71 | qfq | 44,927,757 | 786,046,804 | -0.84% |
| 2025-09-22 | 17.15 | 18.20 | 16.70 | 17.86 | 17.86 | qfq | 68,449,718 | 1,213,932,872 | 5.87% |
| 2025-09-19 | 16.94 | 17.29 | 16.61 | 16.87 | 16.87 | qfq | 37,718,100 | 638,323,882 | 1.44% |
| 2025-09-18 | 17.51 | 17.69 | 16.49 | 16.63 | 16.63 | qfq | 44,435,913 | 761,537,622 | -3.09% |
| 2025-09-17 | 16.66 | 17.20 | 16.48 | 17.16 | 17.16 | qfq | 32,216,956 | 544,208,240 | 2.75% |
| 2025-09-16 | 16.53 | 16.79 | 16.37 | 16.70 | 16.70 | qfq | 20,301,353 | 336,747,591 | 0.60% |
| 2025-09-15 | 16.99 | 17.10 | 16.29 | 16.60 | 16.60 | qfq | 31,429,200 | 520,073,030 | -0.36% |
| 2025-09-12 | 15.36 | 17.70 | 15.35 | 16.66 | 16.66 | qfq | 55,553,990 | 921,814,790 | 8.53% |
| 2025-09-11 | 14.77 | 15.37 | 14.66 | 15.35 | 15.35 | qfq | 14,085,000 | 212,863,442 | 4.00% |
| 2025-09-10 | 14.68 | 14.95 | 14.68 | 14.76 | 14.76 | qfq | 7,526,113 | 111,419,876 | 0.48% |
| 2025-09-09 | 15.02 | 15.10 | 14.65 | 14.69 | 14.69 | qfq | 10,789,078 | 160,081,340 | -3.10% |
| 2025-09-08 | 15.03 | 15.21 | 14.85 | 15.16 | 15.16 | qfq | 11,508,755 | 172,927,213 | 0.07% |
| 2025-09-05 | 14.75 | 15.36 | 14.46 | 15.15 | 15.15 | qfq | 18,860,271 | 280,267,067 | 2.85% |
| 2025-09-04 | 15.50 | 15.62 | 14.50 | 14.73 | 14.73 | qfq | 17,625,112 | 265,562,910 | -4.78% |
| 2025-09-03 | 15.94 | 16.06 | 15.41 | 15.47 | 15.47 | qfq | 15,092,912 | 237,045,799 | -2.70% |
| 2025-09-02 | 16.61 | 16.63 | 15.81 | 15.90 | 15.90 | qfq | 19,207,344 | 308,410,339 | -4.85% |
| 2025-09-01 | 16.67 | 17.12 | 16.53 | 16.71 | 16.71 | qfq | 19,852,100 | 332,967,736 | 2.26% |
| 2025-08-29 | 16.66 | 16.79 | 16.14 | 16.34 | 16.34 | qfq | 19,215,684 | 314,067,874 | -2.21% |
| 2025-08-28 | 16.20 | 16.77 | 16.12 | 16.71 | 16.71 | qfq | 26,113,262 | 431,324,628 | 1.89% |
| 2025-08-27 | 16.69 | 17.20 | 16.39 | 16.40 | 16.40 | qfq | 36,421,303 | 615,072,985 | -3.13% |
| 2025-08-26 | 17.21 | 17.74 | 16.87 | 16.93 | 16.93 | qfq | 41,019,631 | 709,583,760 | 0.71% |
| 2025-08-25 | 17.06 | 17.21 | 16.66 | 16.81 | 16.81 | qfq | 31,998,624 | 540,237,885 | -1.12% |
| 2025-08-22 | 16.65 | 17.15 | 16.51 | 17.00 | 17.00 | qfq | 30,372,580 | 514,066,752 | 1.67% |
| 2025-08-21 | 16.54 | 17.20 | 16.40 | 16.72 | 16.72 | qfq | 35,673,935 | 598,871,189 | 0.72% |
| 2025-08-20 | 16.70 | 16.71 | 16.10 | 16.60 | 16.60 | qfq | 33,721,437 | 553,828,224 | 1.84% |
| 2025-08-19 | 15.94 | 16.68 | 15.87 | 16.30 | 16.30 | qfq | 31,926,318 | 520,694,285 | 1.62% |
| 2025-08-18 | 15.68 | 16.06 | 15.67 | 16.04 | 16.04 | qfq | 19,024,260 | 303,386,468 | 2.04% |
| 2025-08-15 | 15.49 | 15.84 | 15.46 | 15.72 | 15.72 | qfq | 13,527,343 | 211,989,895 | 1.35% |
| 2025-08-14 | 15.99 | 16.00 | 15.51 | 15.51 | 15.51 | qfq | 18,093,595 | 284,569,355 | -2.58% |
| 2025-08-13 | 15.92 | 16.05 | 15.78 | 15.92 | 15.92 | qfq | 20,965,215 | 333,701,733 | -1.24% |
| 2025-08-12 | 15.80 | 16.50 | 15.76 | 16.12 | 16.12 | qfq | 35,679,470 | 576,566,408 | 2.22% |
| 2025-08-11 | 15.98 | 16.37 | 15.62 | 15.77 | 15.77 | qfq | 34,996,350 | 556,468,216 | 4.51% |
| 2025-08-08 | 15.45 | 15.50 | 15.08 | 15.09 | 15.09 | qfq | 12,669,675 | 192,635,011 | -3.15% |
| 2025-08-07 | 15.40 | 15.75 | 15.35 | 15.58 | 15.58 | qfq | 16,330,151 | 254,294,258 | 0.97% |
| 2025-08-06 | 15.19 | 15.49 | 15.07 | 15.43 | 15.43 | qfq | 14,157,457 | 217,432,832 | 1.58% |
| 2025-08-05 | 15.09 | 15.32 | 15.06 | 15.19 | 15.19 | qfq | 7,957,800 | 120,683,800 | 0.66% |
| 2025-08-04 | 14.68 | 15.09 | 14.62 | 15.09 | 15.09 | qfq | 7,925,983 | 118,759,935 | 1.82% |
| 2025-08-01 | 15.08 | 15.12 | 14.66 | 14.82 | 14.82 | qfq | 12,406,993 | 184,261,856 | -1.79% |
| 2025-07-31 | 15.10 | 15.34 | 15.01 | 15.09 | 15.09 | qfq | 9,149,852 | 138,895,377 | 0.13% |
| 2025-07-30 | 15.33 | 15.45 | 15.00 | 15.07 | 15.07 | qfq | 11,742,805 | 178,593,014 | -2.02% |
| 2025-07-29 | 15.09 | 15.42 | 15.06 | 15.38 | 15.38 | qfq | 13,604,001 | 207,787,399 | 1.45% |
| 2025-07-28 | 15.26 | 15.38 | 15.10 | 15.16 | 15.16 | qfq | 8,804,964 | 133,747,118 | -0.72% |
| 2025-07-25 | 15.15 | 15.32 | 15.11 | 15.27 | 15.27 | qfq | 8,656,530 | 131,633,709 | 0.73% |
| 2025-07-24 | 14.97 | 15.16 | 14.92 | 15.16 | 15.16 | qfq | 7,364,700 | 111,068,835 | 1.20% |
| 2025-07-23 | 15.02 | 15.17 | 14.96 | 14.98 | 14.98 | qfq | 7,517,056 | 113,128,199 | -0.27% |
| 2025-07-22 | 15.16 | 15.20 | 15.01 | 15.02 | 15.02 | qfq | 8,664,110 | 130,637,049 | -1.12% |
| 2025-07-21 | 15.13 | 15.25 | 15.05 | 15.19 | 15.19 | qfq | 8,128,206 | 123,203,796 | -0.07% |
| 2025-07-18 | 15.29 | 15.40 | 15.12 | 15.20 | 15.20 | qfq | 7,925,500 | 120,661,140 | -0.72% |
| 2025-07-17 | 15.18 | 15.35 | 14.89 | 15.31 | 15.31 | qfq | 12,327,951 | 186,447,050 | 0.66% |
| 2025-07-16 | 15.24 | 15.53 | 15.10 | 15.21 | 15.21 | qfq | 8,697,700 | 133,168,529 | -0.65% |
| 2025-07-15 | 15.49 | 15.49 | 15.18 | 15.31 | 15.31 | qfq | 7,941,446 | 121,656,999 | -1.29% |
| 2025-07-14 | 15.50 | 15.55 | 15.35 | 15.51 | 15.51 | qfq | 7,127,350 | 110,130,271 | 0.52% |
| 2025-07-11 | 15.27 | 15.55 | 15.16 | 15.43 | 15.43 | qfq | 10,361,550 | 159,619,110 | 1.11% |
| 2025-07-10 | 15.20 | 15.44 | 15.18 | 15.26 | 15.26 | qfq | 7,233,815 | 110,719,088 | -0.20% |
| 2025-07-09 | 15.39 | 15.48 | 15.22 | 15.29 | 15.29 | qfq | 9,845,700 | 151,042,197 | -1.16% |
| 2025-07-08 | 15.51 | 15.70 | 15.43 | 15.47 | 15.47 | qfq | 14,754,700 | 229,348,923 | 1.58% |
| 2025-07-07 | 15.26 | 15.36 | 15.13 | 15.23 | 15.23 | qfq | 7,249,693 | 110,385,636 | -0.59% |
| 2025-07-04 | 15.79 | 15.83 | 15.23 | 15.32 | 15.32 | qfq | 15,596,950 | 240,440,426 | -2.92% |
| 2025-07-03 | 15.44 | 15.85 | 15.42 | 15.78 | 15.78 | qfq | 16,435,861 | 257,547,502 | 2.47% |
| 2025-07-02 | 15.80 | 15.82 | 15.34 | 15.40 | 15.40 | qfq | 19,389,505 | 300,332,966 | -3.81% |
| 2025-07-01 | 16.18 | 16.54 | 16.00 | 16.01 | 16.01 | qfq | 22,583,595 | 366,549,897 | -1.42% |
| 2025-06-30 | 16.26 | 16.38 | 16.00 | 16.24 | 16.24 | qfq | 25,825,745 | 416,810,560 | -0.79% |
| 2025-06-27 | 16.62 | 16.81 | 16.21 | 16.37 | 16.37 | qfq | 36,781,710 | 607,383,432 | 1.11% |
| 2025-06-26 | 15.96 | 16.51 | 15.75 | 16.19 | 16.19 | qfq | 30,875,767 | 497,416,727 | 0.25% |
| 2025-06-25 | 16.48 | 16.48 | 15.88 | 16.15 | 16.15 | qfq | 32,053,616 | 516,980,307 | -0.49% |
| 2025-06-24 | 15.83 | 16.23 | 15.72 | 16.23 | 16.23 | qfq | 37,196,256 | 594,552,836 | 3.18% |
| 2025-06-23 | 15.22 | 15.86 | 15.00 | 15.73 | 15.73 | qfq | 27,021,456 | 422,120,959 | 2.21% |
| 2025-06-20 | 15.48 | 15.82 | 15.28 | 15.39 | 15.39 | qfq | 29,539,356 | 458,698,163 | 0.07% |
| 2025-06-19 | 15.72 | 15.88 | 15.28 | 15.38 | 15.38 | qfq | 35,772,700 | 556,647,200 | -2.66% |
| 2025-06-18 | 14.58 | 16.23 | 14.51 | 15.80 | 15.80 | qfq | 53,384,132 | 821,532,886 | 7.63% |
| 2025-06-17 | 14.11 | 14.74 | 14.05 | 14.68 | 14.68 | qfq | 21,248,431 | 307,690,304 | 3.89% |
| 2025-06-16 | 14.00 | 14.28 | 14.00 | 14.13 | 14.13 | qfq | 7,435,752 | 105,147,025 | 0.93% |
| 2025-06-13 | 14.33 | 14.45 | 14.00 | 14.00 | 14.00 | qfq | 13,643,398 | 192,799,042 | -3.25% |
| 2025-06-12 | 14.53 | 14.90 | 14.36 | 14.47 | 14.47 | qfq | 13,462,648 | 197,266,320 | -0.55% |
| 2025-06-11 | 14.40 | 14.75 | 14.33 | 14.55 | 14.55 | qfq | 9,892,600 | 144,157,034 | 1.04% |
| 2025-06-10 | 14.83 | 14.90 | 14.21 | 14.40 | 14.40 | qfq | 13,360,180 | 193,686,238 | -2.70% |
| 2025-06-09 | 14.65 | 14.85 | 14.50 | 14.80 | 14.80 | qfq | 15,729,536 | 231,564,834 | 0.34% |
| 2025-06-06 | 14.38 | 15.12 | 14.34 | 14.75 | 14.75 | qfq | 23,359,256 | 345,314,887 | 2.29% |
| 2025-06-05 | 14.22 | 14.44 | 14.08 | 14.42 | 14.42 | qfq | 11,340,869 | 162,128,799 | 1.34% |
| 2025-06-04 | 14.18 | 14.31 | 14.12 | 14.23 | 14.23 | qfq | 6,523,300 | 92,748,705 | 0.35% |
| 2025-06-03 | 14.05 | 14.34 | 14.05 | 14.18 | 14.18 | qfq | 5,879,311 | 83,585,104 | -0.14% |
| 2025-05-30 | 14.59 | 14.60 | 14.16 | 14.20 | 14.20 | qfq | 8,988,600 | 128,236,660 | -3.07% |
| 2025-05-29 | 14.19 | 14.65 | 14.17 | 14.65 | 14.65 | qfq | 9,800,017 | 141,848,535 | 3.39% |
| 2025-05-28 | 14.35 | 14.49 | 14.13 | 14.17 | 14.17 | qfq | 7,161,711 | 101,990,888 | -0.91% |
| 2025-05-27 | 14.70 | 14.73 | 14.16 | 14.30 | 14.30 | qfq | 9,781,511 | 140,286,919 | -2.52% |
| 2025-05-26 | 14.54 | 14.72 | 14.38 | 14.67 | 14.67 | qfq | 11,116,296 | 161,950,004 | 2.73% |
| 2025-05-23 | 14.51 | 14.75 | 14.26 | 14.28 | 14.28 | qfq | 13,413,796 | 194,670,987 | -2.19% |
| 2025-05-22 | 14.80 | 14.95 | 14.56 | 14.60 | 14.60 | qfq | 12,033,700 | 177,153,579 | -2.08% |
| 2025-05-21 | 15.24 | 15.24 | 14.85 | 14.91 | 14.91 | qfq | 21,166,420 | 316,810,516 | -3.12% |
| 2025-05-20 | 14.66 | 15.50 | 14.40 | 15.39 | 15.39 | qfq | 38,519,025 | 582,222,985 | 5.27% |
| 2025-05-19 | 13.98 | 15.17 | 13.86 | 14.62 | 14.62 | qfq | 28,053,897 | 408,773,980 | 6.10% |
| 2025-05-16 | 13.87 | 14.00 | 13.76 | 13.78 | 13.78 | qfq | 7,117,965 | 98,865,916 | -0.79% |
| 2025-05-15 | 14.27 | 14.27 | 13.85 | 13.89 | 13.89 | qfq | 9,126,000 | 127,585,294 | -2.46% |
| 2025-05-14 | 14.12 | 14.43 | 14.01 | 14.24 | 14.24 | qfq | 15,410,500 | 218,888,563 | -2.20% |
| 2025-05-13 | 15.00 | 15.07 | 14.55 | 14.56 | 14.56 | qfq | 9,270,710 | 136,934,318 | -1.56% |
| 2025-05-12 | 14.70 | 14.89 | 14.58 | 14.79 | 14.79 | qfq | 10,040,530 | 148,082,198 | 1.86% |
| 2025-05-09 | 14.94 | 14.94 | 14.47 | 14.52 | 14.52 | qfq | 11,596,730 | 169,317,231 | -2.68% |
| 2025-05-08 | 14.59 | 14.96 | 14.47 | 14.92 | 14.92 | qfq | 13,436,490 | 198,496,517 | 2.47% |
| 2025-05-07 | 14.88 | 14.98 | 14.41 | 14.56 | 14.56 | qfq | 14,721,900 | 215,890,187 | -0.34% |
| 2025-05-06 | 14.00 | 14.62 | 14.00 | 14.61 | 14.61 | qfq | 13,485,380 | 195,005,337 | 4.88% |
| 2025-04-30 | 13.70 | 14.04 | 13.61 | 13.93 | 13.93 | qfq | 9,670,007 | 134,593,639 | 1.98% |
| 2025-04-29 | 13.20 | 13.73 | 12.79 | 13.66 | 13.66 | qfq | 16,010,916 | 214,324,749 | -0.44% |
| 2025-04-28 | 14.00 | 14.17 | 13.72 | 13.72 | 13.72 | qfq | 9,414,682 | 131,065,162 | -2.14% |
| 2025-04-25 | 13.96 | 14.29 | 13.88 | 14.02 | 14.02 | qfq | 9,278,000 | 130,847,532 | 0.21% |
| 2025-04-24 | 14.43 | 14.44 | 13.94 | 13.99 | 13.99 | qfq | 10,182,200 | 143,680,833 | -3.05% |
| 2025-04-23 | 14.41 | 14.59 | 14.31 | 14.43 | 14.43 | qfq | 9,849,009 | 142,251,264 | 0.91% |
| 2025-04-22 | 14.54 | 14.59 | 14.27 | 14.30 | 14.30 | qfq | 8,780,100 | 126,396,915 | -1.79% |
| 2025-04-21 | 14.24 | 14.56 | 14.04 | 14.56 | 14.56 | qfq | 8,893,310 | 128,134,443 | 2.68% |
| 2025-04-18 | 14.11 | 14.30 | 13.96 | 14.18 | 14.18 | qfq | 7,592,314 | 107,355,208 | 0.35% |
| 2025-04-17 | 14.20 | 14.53 | 14.12 | 14.13 | 14.13 | qfq | 10,811,416 | 155,268,554 | -0.49% |
| 2025-04-16 | 14.53 | 14.65 | 13.89 | 14.20 | 14.20 | qfq | 12,364,078 | 176,069,012 | -3.01% |
| 2025-04-15 | 14.76 | 14.90 | 14.47 | 14.64 | 14.64 | qfq | 10,507,017 | 153,821,657 | -1.08% |
| 2025-04-14 | 15.05 | 15.22 | 14.70 | 14.80 | 14.80 | qfq | 17,012,800 | 253,971,188 | -0.20% |
| 2025-04-11 | 14.30 | 15.16 | 14.21 | 14.83 | 14.83 | qfq | 21,006,920 | 311,771,425 | 2.28% |
| 2025-04-10 | 14.60 | 14.98 | 14.41 | 14.50 | 14.50 | qfq | 20,662,533 | 303,696,561 | 2.33% |
| 2025-04-09 | 13.23 | 14.35 | 12.51 | 14.17 | 14.17 | qfq | 26,700,532 | 363,218,171 | 5.75% |
| 2025-04-08 | 13.01 | 13.81 | 12.90 | 13.40 | 13.40 | qfq | 20,316,224 | 270,988,072 | 4.04% |
| 2025-04-07 | 15.00 | 15.25 | 12.88 | 12.88 | 12.88 | qfq | 24,507,587 | 335,825,327 | -20.00% |
| 2025-04-03 | 16.05 | 16.56 | 15.96 | 16.10 | 16.10 | qfq | 10,859,311 | 176,237,136 | -1.89% |
| 2025-04-02 | 16.40 | 16.80 | 16.33 | 16.41 | 16.41 | qfq | 9,176,000 | 151,571,125 | 0.31% |
| 2025-04-01 | 16.54 | 16.83 | 16.36 | 16.36 | 16.36 | qfq | 11,543,100 | 190,712,883 | -0.24% |
| 2025-03-31 | 16.53 | 16.56 | 15.96 | 16.40 | 16.40 | qfq | 14,168,900 | 229,990,543 | -1.26% |
| 2025-03-28 | 16.65 | 16.84 | 16.54 | 16.61 | 16.61 | qfq | 10,164,700 | 169,418,865 | 0.06% |
| 2025-03-27 | 16.72 | 17.06 | 16.55 | 16.60 | 16.60 | qfq | 13,994,631 | 235,126,426 | -0.78% |
| 2025-03-26 | 16.70 | 16.98 | 16.63 | 16.73 | 16.73 | qfq | 10,287,400 | 173,041,848 | 0.30% |
| 2025-03-25 | 17.06 | 17.14 | 16.61 | 16.68 | 16.68 | qfq | 14,263,600 | 239,909,720 | -2.17% |
| 2025-03-24 | 17.30 | 17.41 | 16.53 | 17.05 | 17.05 | qfq | 19,637,910 | 332,954,234 | -1.50% |
| 2025-03-21 | 18.15 | 18.28 | 17.30 | 17.31 | 17.31 | qfq | 27,949,300 | 495,611,710 | -6.08% |
| 2025-03-20 | 18.18 | 18.80 | 17.95 | 18.43 | 18.43 | qfq | 24,047,600 | 445,060,387 | 0.93% |
| 2025-03-19 | 18.39 | 18.83 | 18.15 | 18.26 | 18.26 | qfq | 21,108,391 | 388,034,953 | -2.25% |
| 2025-03-18 | 18.89 | 19.50 | 18.66 | 18.68 | 18.68 | qfq | 27,848,762 | 529,028,071 | -0.27% |
| 2025-03-17 | 18.89 | 19.05 | 18.59 | 18.73 | 18.73 | qfq | 24,116,684 | 453,225,709 | 0.43% |
| 2025-03-14 | 18.30 | 18.78 | 17.88 | 18.65 | 18.65 | qfq | 30,333,693 | 556,842,826 | 2.81% |
| 2025-03-13 | 19.38 | 19.40 | 18.00 | 18.14 | 18.14 | qfq | 39,201,545 | 724,275,058 | -6.49% |
| 2025-03-12 | 19.18 | 19.97 | 19.06 | 19.40 | 19.40 | qfq | 41,994,649 | 820,559,798 | 1.84% |
| 2025-03-11 | 19.20 | 19.50 | 18.67 | 19.05 | 19.05 | qfq | 45,295,983 | 862,503,984 | -3.79% |
| 2025-03-10 | 19.77 | 20.39 | 19.28 | 19.80 | 19.80 | qfq | 42,382,370 | 840,501,605 | -0.35% |
| 2025-03-07 | 19.50 | 20.70 | 19.05 | 19.87 | 19.87 | qfq | 71,619,564 | 1,423,013,237 | -0.55% |
| 2025-03-06 | 19.95 | 20.47 | 19.71 | 19.98 | 19.98 | qfq | 66,460,655 | 1,336,672,314 | 0.76% |
| 2025-03-05 | 20.60 | 20.75 | 19.41 | 19.83 | 19.83 | qfq | 74,904,474 | 1,498,905,223 | -6.86% |
| 2025-03-04 | 19.15 | 21.48 | 19.15 | 21.29 | 21.29 | qfq | 102,758,425 | 2,073,199,430 | 3.96% |
| 2025-03-03 | 22.40 | 22.60 | 19.80 | 20.48 | 20.48 | qfq | 119,469,048 | 2,523,972,584 | -2.34% |
| 2025-02-28 | 19.48 | 23.27 | 18.82 | 20.97 | 20.97 | qfq | 132,768,648 | 2,780,135,482 | 8.15% |
| 2025-02-27 | 18.18 | 19.98 | 18.18 | 19.39 | 19.39 | qfq | 95,146,077 | 1,813,931,311 | 8.63% |
| 2025-02-26 | 17.55 | 17.92 | 17.14 | 17.85 | 17.85 | qfq | 43,442,403 | 758,283,594 | 0.90% |
| 2025-02-25 | 17.20 | 18.14 | 17.06 | 17.69 | 17.69 | qfq | 40,583,294 | 717,889,022 | -0.17% |
| 2025-02-24 | 16.74 | 18.28 | 16.58 | 17.72 | 17.72 | qfq | 58,311,738 | 1,024,485,570 | 5.66% |
| 2025-02-21 | 16.29 | 16.80 | 16.10 | 16.77 | 16.77 | qfq | 28,864,996 | 475,884,551 | 3.71% |
| 2025-02-20 | 16.11 | 16.25 | 15.83 | 16.17 | 16.17 | qfq | 18,673,004 | 300,711,708 | -0.43% |
| 2025-02-19 | 15.78 | 16.32 | 15.75 | 16.24 | 16.24 | qfq | 20,301,600 | 327,217,345 | 3.77% |
| 2025-02-18 | 16.41 | 16.74 | 15.61 | 15.65 | 15.65 | qfq | 27,550,745 | 445,505,738 | -6.85% |
| 2025-02-17 | 17.18 | 17.97 | 16.61 | 16.80 | 16.80 | qfq | 40,148,987 | 685,376,881 | 0.66% |
| 2025-02-14 | 16.18 | 16.80 | 16.06 | 16.69 | 16.69 | qfq | 36,787,949 | 606,132,223 | 4.18% |
| 2025-02-13 | 16.16 | 16.28 | 15.79 | 16.02 | 16.02 | qfq | 21,810,700 | 349,617,166 | -1.23% |
| 2025-02-12 | 15.99 | 16.28 | 15.99 | 16.22 | 16.22 | qfq | 19,911,206 | 321,964,269 | 0.50% |
| 2025-02-11 | 16.25 | 16.60 | 15.92 | 16.14 | 16.14 | qfq | 27,103,078 | 438,926,189 | -1.94% |
| 2025-02-10 | 15.90 | 16.55 | 15.76 | 16.46 | 16.46 | qfq | 38,030,253 | 618,145,171 | 5.58% |
| 2025-02-07 | 15.47 | 15.96 | 15.29 | 15.59 | 15.59 | qfq | 33,026,310 | 515,553,846 | 0.45% |
| 2025-02-06 | 15.02 | 15.61 | 14.69 | 15.52 | 15.52 | qfq | 30,670,100 | 469,284,903 | 2.04% |
| 2025-02-05 | 14.43 | 15.94 | 14.23 | 15.21 | 15.21 | qfq | 39,516,023 | 593,136,054 | 9.58% |
| 2025-01-27 | 14.60 | 14.77 | 13.75 | 13.88 | 13.88 | qfq | 26,083,165 | 367,613,128 | -6.97% |
| 2025-01-24 | 14.39 | 14.94 | 14.34 | 14.92 | 14.92 | qfq | 17,615,610 | 259,336,053 | 3.68% |
| 2025-01-23 | 14.68 | 15.09 | 14.39 | 14.39 | 14.39 | qfq | 17,140,200 | 253,231,344 | -0.76% |
| 2025-01-22 | 14.77 | 14.77 | 14.41 | 14.50 | 14.50 | qfq | 11,083,700 | 161,788,148 | -2.29% |
| 2025-01-21 | 14.78 | 14.94 | 14.42 | 14.84 | 14.84 | qfq | 15,364,567 | 225,721,230 | 1.02% |
| 2025-01-20 | 14.64 | 15.00 | 14.43 | 14.69 | 14.69 | qfq | 17,481,667 | 257,457,497 | 1.38% |
| 2025-01-17 | 14.33 | 14.70 | 14.18 | 14.49 | 14.49 | qfq | 13,977,000 | 201,919,825 | 0.76% |
| 2025-01-16 | 14.51 | 14.76 | 14.20 | 14.38 | 14.38 | qfq | 13,595,200 | 196,730,619 | -0.07% |
| 2025-01-15 | 14.58 | 14.67 | 14.33 | 14.39 | 14.39 | qfq | 12,031,900 | 174,348,280 | -1.44% |
| 2025-01-14 | 13.99 | 14.60 | 13.86 | 14.60 | 14.60 | qfq | 17,376,866 | 249,251,840 | 5.80% |
| 2025-01-13 | 13.48 | 13.92 | 13.18 | 13.80 | 13.80 | qfq | 10,677,133 | 145,368,477 | 0.22% |
| 2025-01-10 | 14.35 | 14.68 | 13.77 | 13.77 | 13.77 | qfq | 15,524,500 | 221,571,808 | -4.24% |
| 2025-01-09 | 14.44 | 14.63 | 14.29 | 14.38 | 14.38 | qfq | 15,928,165 | 230,513,323 | -0.83% |
| 2025-01-08 | 14.20 | 14.69 | 13.80 | 14.50 | 14.50 | qfq | 26,102,907 | 374,214,494 | 2.91% |
| 2025-01-07 | 13.60 | 14.10 | 13.52 | 14.09 | 14.09 | qfq | 14,476,135 | 199,871,297 | 4.37% |
| 2025-01-06 | 13.52 | 13.92 | 13.13 | 13.50 | 13.50 | qfq | 12,977,414 | 176,299,013 | -1.68% |
| 2025-01-03 | 14.99 | 15.02 | 13.67 | 13.73 | 13.73 | qfq | 19,915,633 | 282,502,244 | -7.17% |
| 2025-01-02 | 15.69 | 15.75 | 14.56 | 14.79 | 14.79 | qfq | 23,715,544 | 359,904,853 | -6.15% |
| 2024-12-31 | 17.00 | 17.19 | 15.70 | 15.76 | 15.76 | qfq | 32,492,071 | 532,175,092 | -7.29% |
| 2024-12-30 | 17.02 | 17.16 | 16.09 | 17.00 | 17.00 | qfq | 44,602,242 | 744,300,363 | -0.93% |
| 2024-12-27 | 15.49 | 18.66 | 15.44 | 17.16 | 17.16 | qfq | 68,504,440 | 1,207,675,331 | 10.35% |
| 2024-12-26 | 15.30 | 15.74 | 15.28 | 15.55 | 15.55 | qfq | 10,243,062 | 159,257,596 | 1.97% |
| 2024-12-25 | 15.81 | 15.90 | 15.08 | 15.25 | 15.25 | qfq | 12,438,979 | 190,895,794 | -4.27% |
| 2024-12-24 | 16.05 | 16.20 | 15.45 | 15.93 | 15.93 | qfq | 13,399,855 | 211,502,016 | -0.13% |
| 2024-12-23 | 16.98 | 17.00 | 15.93 | 15.95 | 15.95 | qfq | 16,851,839 | 276,028,824 | -5.45% |
| 2024-12-20 | 16.40 | 17.15 | 16.22 | 16.87 | 16.87 | qfq | 20,782,389 | 350,033,366 | 2.68% |
| 2024-12-19 | 15.80 | 16.50 | 15.69 | 16.43 | 16.43 | qfq | 15,324,101 | 248,156,270 | 2.18% |
| 2024-12-18 | 15.60 | 16.31 | 15.24 | 16.08 | 16.08 | qfq | 15,852,950 | 251,666,599 | 2.88% |
| 2024-12-17 | 16.93 | 16.98 | 15.54 | 15.63 | 15.63 | qfq | 22,569,600 | 365,455,260 | -8.33% |
| 2024-12-16 | 17.21 | 17.77 | 16.96 | 17.05 | 17.05 | qfq | 26,647,441 | 463,805,045 | -1.79% |
| 2024-12-13 | 17.20 | 17.83 | 16.81 | 17.36 | 17.36 | qfq | 33,714,837 | 580,755,027 | 0.12% |
| 2024-12-12 | 16.50 | 17.36 | 16.31 | 17.34 | 17.34 | qfq | 33,675,457 | 571,388,367 | 5.28% |
| 2024-12-11 | 16.22 | 16.53 | 16.17 | 16.47 | 16.47 | qfq | 14,524,400 | 237,949,470 | 1.17% |
| 2024-12-10 | 16.68 | 16.78 | 16.25 | 16.28 | 16.28 | qfq | 19,245,832 | 317,543,448 | 1.37% |
| 2024-12-09 | 16.30 | 16.44 | 15.93 | 16.06 | 16.06 | qfq | 12,899,410 | 208,283,961 | -2.31% |
| 2024-12-06 | 16.34 | 16.58 | 16.07 | 16.44 | 16.44 | qfq | 16,929,132 | 276,883,068 | 1.48% |
| 2024-12-05 | 16.03 | 16.43 | 16.03 | 16.20 | 16.20 | qfq | 13,493,900 | 218,939,486 | 0.00% |
| 2024-12-04 | 16.51 | 16.77 | 16.09 | 16.20 | 16.20 | qfq | 19,708,900 | 324,131,850 | -0.12% |
| 2024-12-03 | 16.38 | 16.43 | 15.98 | 16.22 | 16.22 | qfq | 14,313,279 | 232,007,730 | -1.04% |
| 2024-12-02 | 16.30 | 16.50 | 16.22 | 16.39 | 16.39 | qfq | 16,113,187 | 263,488,289 | 0.74% |
| 2024-11-29 | 16.03 | 16.55 | 15.70 | 16.27 | 16.27 | qfq | 18,804,700 | 304,224,372 | 1.50% |
| 2024-11-28 | 15.91 | 16.39 | 15.91 | 16.03 | 16.03 | qfq | 16,902,000 | 272,583,229 | 0.44% |
| 2024-11-27 | 15.23 | 15.97 | 14.86 | 15.96 | 15.96 | qfq | 16,725,540 | 258,367,844 | 4.79% |
| 2024-11-26 | 15.60 | 15.75 | 15.23 | 15.23 | 15.23 | qfq | 10,404,510 | 161,033,648 | -2.62% |
| 2024-11-25 | 15.62 | 15.77 | 15.10 | 15.64 | 15.64 | qfq | 14,176,200 | 218,551,903 | 1.62% |
| 2024-11-22 | 16.25 | 16.41 | 15.30 | 15.39 | 15.39 | qfq | 17,989,370 | 285,527,353 | -5.52% |
| 2024-11-21 | 16.33 | 16.47 | 16.01 | 16.29 | 16.29 | qfq | 15,082,260 | 245,842,392 | -0.49% |
| 2024-11-20 | 16.00 | 16.50 | 16.00 | 16.37 | 16.37 | qfq | 15,546,000 | 252,679,992 | 1.49% |
| 2024-11-19 | 15.71 | 16.21 | 15.38 | 16.13 | 16.13 | qfq | 16,941,639 | 267,179,885 | 4.20% |
| 2024-11-18 | 16.53 | 16.68 | 15.30 | 15.48 | 15.48 | qfq | 20,359,859 | 320,331,054 | -6.07% |
| 2024-11-15 | 17.21 | 17.64 | 16.46 | 16.48 | 16.48 | qfq | 20,433,287 | 349,689,457 | -4.57% |
| 2024-11-14 | 18.00 | 18.00 | 17.23 | 17.27 | 17.27 | qfq | 16,396,932 | 288,027,940 | -4.11% |
| 2024-11-13 | 17.61 | 18.15 | 17.61 | 18.01 | 18.01 | qfq | 18,267,492 | 326,285,118 | -0.44% |
| 2024-11-12 | 19.05 | 19.06 | 17.78 | 18.09 | 18.09 | qfq | 34,389,392 | 630,888,763 | -4.99% |
| 2024-11-11 | 18.40 | 19.17 | 18.29 | 19.04 | 19.04 | qfq | 41,791,076 | 787,973,046 | 4.16% |
| 2024-11-08 | 17.80 | 18.83 | 17.75 | 18.28 | 18.28 | qfq | 43,444,270 | 793,314,815 | 4.16% |
| 2024-11-07 | 16.92 | 17.66 | 16.84 | 17.55 | 17.55 | qfq | 25,501,820 | 443,387,388 | 2.15% |
| 2024-11-06 | 17.29 | 17.78 | 17.01 | 17.18 | 17.18 | qfq | 31,757,593 | 553,630,983 | -0.81% |
| 2024-11-05 | 16.53 | 17.40 | 16.44 | 17.32 | 17.32 | qfq | 32,992,704 | 563,814,767 | 5.03% |
| 2024-11-04 | 16.10 | 16.63 | 16.10 | 16.49 | 16.49 | qfq | 26,523,039 | 434,304,761 | 0.00% |
| 2024-11-01 | 18.18 | 18.38 | 16.45 | 16.49 | 16.49 | qfq | 53,721,074 | 922,841,246 | -11.11% |
| 2024-10-31 | 18.51 | 18.88 | 18.18 | 18.55 | 18.55 | qfq | 42,799,115 | 793,325,873 | -1.28% |
| 2024-10-30 | 19.00 | 19.28 | 18.21 | 18.79 | 18.79 | qfq | 52,599,499 | 988,331,710 | -4.62% |
| 2024-10-29 | 19.00 | 19.88 | 18.58 | 19.70 | 19.70 | qfq | 67,787,351 | 1,306,178,687 | 2.07% |
| 2024-10-28 | 20.11 | 21.90 | 19.22 | 19.30 | 19.30 | qfq | 98,238,382 | 1,993,764,714 | -3.11% |
| 2024-10-25 | 18.44 | 20.51 | 18.12 | 19.92 | 19.92 | qfq | 85,659,507 | 1,675,367,985 | 5.90% |
| 2024-10-24 | 17.60 | 19.19 | 17.44 | 18.81 | 18.81 | qfq | 60,055,364 | 1,109,334,910 | 4.44% |
| 2024-10-23 | 17.95 | 18.74 | 17.85 | 18.01 | 18.01 | qfq | 57,572,592 | 1,056,056,278 | -1.10% |
| 2024-10-22 | 19.18 | 19.30 | 17.90 | 18.21 | 18.21 | qfq | 88,403,335 | 1,644,167,794 | -9.90% |
| 2024-10-21 | 17.18 | 20.21 | 16.95 | 20.21 | 20.21 | qfq | 115,792,482 | 2,206,321,966 | 20.01% |
| 2024-10-18 | 15.34 | 17.23 | 15.33 | 16.84 | 16.84 | qfq | 63,512,813 | 1,042,632,030 | 7.54% |
| 2024-10-17 | 16.09 | 16.55 | 15.58 | 15.66 | 15.66 | qfq | 53,590,395 | 860,965,610 | -2.37% |
| 2024-10-16 | 15.46 | 17.50 | 15.22 | 16.04 | 16.04 | qfq | 69,854,444 | 1,141,408,627 | 2.82% |
| 2024-10-15 | 15.05 | 15.97 | 14.75 | 15.60 | 15.60 | qfq | 52,853,666 | 817,818,806 | 3.24% |
| 2024-10-14 | 14.22 | 15.16 | 14.07 | 15.11 | 15.11 | qfq | 33,085,201 | 483,252,619 | 6.78% |
| 2024-10-11 | 14.76 | 15.13 | 13.83 | 14.15 | 14.15 | qfq | 34,100,949 | 491,443,737 | -6.48% |
| 2024-10-10 | 15.96 | 16.28 | 14.84 | 15.13 | 15.13 | qfq | 40,418,024 | 624,646,199 | -1.75% |
| 2024-10-09 | 16.71 | 17.78 | 15.40 | 15.40 | 15.40 | qfq | 67,885,264 | 1,132,383,328 | -12.15% |
| 2024-10-08 | 17.50 | 17.53 | 15.80 | 17.53 | 17.53 | qfq | 73,459,987 | 1,267,437,088 | 19.99% |
| 2024-09-30 | 12.99 | 14.80 | 12.79 | 14.61 | 14.61 | qfq | 60,055,934 | 820,826,412 | 16.97% |
| 2024-09-27 | 11.76 | 12.59 | 11.55 | 12.49 | 12.49 | qfq | 51,080,370 | 614,494,115 | 6.57% |
| 2024-09-26 | 11.19 | 11.79 | 11.18 | 11.72 | 11.72 | qfq | 46,837,544 | 542,876,003 | 5.78% |
| 2024-09-25 | 11.19 | 11.46 | 11.01 | 11.08 | 11.08 | qfq | 36,766,611 | 413,267,552 | -1.34% |
| 2024-09-24 | 10.91 | 11.30 | 10.65 | 11.23 | 11.23 | qfq | 37,272,367 | 408,342,644 | 1.26% |
| 2024-09-23 | 10.56 | 11.09 | 10.54 | 11.09 | 11.09 | qfq | 34,550,900 | 376,048,668 | 4.13% |
| 2024-09-20 | 10.56 | 10.84 | 10.49 | 10.65 | 10.65 | qfq | 25,568,217 | 272,713,162 | -0.28% |
| 2024-09-19 | 10.35 | 10.70 | 10.03 | 10.68 | 10.68 | qfq | 28,383,151 | 294,875,657 | 4.20% |
| 2024-09-18 | 10.50 | 10.79 | 10.06 | 10.25 | 10.25 | qfq | 27,799,738 | 289,451,849 | -3.21% |
| 2024-09-13 | 10.38 | 10.85 | 10.15 | 10.59 | 10.59 | qfq | 31,066,635 | 328,532,903 | 2.22% |
| 2024-09-12 | 10.30 | 10.81 | 10.26 | 10.36 | 10.36 | qfq | 25,481,075 | 266,985,896 | 1.27% |
| 2024-09-11 | 10.29 | 10.37 | 10.10 | 10.23 | 10.23 | qfq | 8,739,700 | 89,166,646 | -0.97% |
| 2024-09-10 | 10.26 | 10.45 | 10.04 | 10.33 | 10.33 | qfq | 11,849,900 | 121,419,067 | 0.98% |
| 2024-09-09 | 10.23 | 10.39 | 10.13 | 10.23 | 10.23 | qfq | 10,488,900 | 107,459,840 | -1.16% |
| 2024-09-06 | 10.75 | 10.79 | 10.30 | 10.35 | 10.35 | qfq | 14,259,236 | 149,838,200 | -3.72% |
| 2024-09-05 | 10.71 | 10.90 | 10.66 | 10.75 | 10.75 | qfq | 13,060,729 | 140,613,177 | 0.47% |
| 2024-09-04 | 10.75 | 10.91 | 10.60 | 10.70 | 10.70 | qfq | 13,163,329 | 141,475,260 | -2.01% |
| 2024-09-03 | 10.88 | 11.02 | 10.70 | 10.92 | 10.92 | qfq | 18,641,643 | 202,779,026 | -0.09% |
| 2024-09-02 | 11.25 | 11.38 | 10.89 | 10.93 | 10.93 | qfq | 29,027,005 | 321,779,179 | -3.70% |
| 2024-08-30 | 10.08 | 11.80 | 10.04 | 11.35 | 11.35 | qfq | 48,973,046 | 543,860,222 | 12.82% |
| 2024-08-29 | 9.75 | 10.10 | 9.70 | 10.06 | 10.06 | qfq | 8,630,652 | 85,835,022 | 2.76% |
| 2024-08-28 | 9.72 | 9.89 | 9.67 | 9.79 | 9.79 | qfq | 6,999,725 | 68,389,640 | 0.20% |
| 2024-08-27 | 9.98 | 10.08 | 9.72 | 9.77 | 9.77 | qfq | 10,677,800 | 105,220,476 | -2.69% |
| 2024-08-26 | 10.24 | 10.31 | 9.98 | 10.04 | 10.04 | qfq | 9,111,241 | 91,957,526 | -0.59% |
| 2024-08-23 | 9.97 | 10.23 | 9.91 | 10.10 | 10.10 | qfq | 9,724,000 | 98,078,194 | 0.70% |
| 2024-08-22 | 10.30 | 10.44 | 9.98 | 10.03 | 10.03 | qfq | 12,141,565 | 123,489,122 | -2.34% |
| 2024-08-21 | 10.28 | 10.51 | 10.23 | 10.27 | 10.27 | qfq | 11,378,400 | 118,229,548 | -0.39% |
| 2024-08-20 | 10.46 | 10.62 | 10.25 | 10.31 | 10.31 | qfq | 12,571,673 | 131,025,849 | -0.87% |
| 2024-08-19 | 10.46 | 10.62 | 10.35 | 10.40 | 10.40 | qfq | 11,150,600 | 116,790,009 | -0.86% |
| 2024-08-16 | 10.48 | 10.77 | 10.46 | 10.49 | 10.49 | qfq | 16,704,880 | 177,173,188 | -0.29% |
| 2024-08-15 | 10.12 | 10.66 | 10.09 | 10.52 | 10.52 | qfq | 18,192,214 | 189,910,787 | 3.24% |
| 2024-08-14 | 10.12 | 10.31 | 10.03 | 10.19 | 10.19 | qfq | 13,430,308 | 136,928,350 | 1.09% |
| 2024-08-13 | 9.86 | 10.09 | 9.85 | 10.08 | 10.08 | qfq | 9,488,900 | 94,724,314 | 2.13% |
| 2024-08-12 | 10.03 | 10.09 | 9.74 | 9.87 | 9.87 | qfq | 10,625,100 | 105,028,731 | -1.60% |
| 2024-08-09 | 10.09 | 10.36 | 10.00 | 10.03 | 10.03 | qfq | 17,715,810 | 180,175,440 | 1.42% |
| 2024-08-08 | 10.01 | 10.15 | 9.70 | 9.89 | 9.89 | qfq | 18,691,968 | 185,172,427 | -2.94% |
| 2024-08-07 | 10.25 | 10.44 | 10.14 | 10.19 | 10.19 | qfq | 13,454,425 | 138,659,151 | -1.16% |
| 2024-08-06 | 10.45 | 10.58 | 10.10 | 10.31 | 10.31 | qfq | 15,398,910 | 158,087,508 | 0.98% |
| 2024-08-05 | 10.58 | 10.82 | 10.19 | 10.21 | 10.21 | qfq | 19,269,500 | 202,155,083 | -5.46% |
| 2024-08-02 | 11.02 | 11.23 | 10.79 | 10.80 | 10.80 | qfq | 23,925,385 | 263,512,729 | -4.26% |
| 2024-08-01 | 10.95 | 11.48 | 10.89 | 11.28 | 11.28 | qfq | 33,742,096 | 379,150,172 | 3.30% |
| 2024-07-31 | 10.40 | 10.95 | 10.38 | 10.92 | 10.92 | qfq | 30,778,153 | 329,659,228 | 2.82% |
| 2024-07-30 | 10.02 | 10.64 | 9.97 | 10.62 | 10.62 | qfq | 25,975,606 | 270,372,812 | 4.94% |
| 2024-07-29 | 10.20 | 10.33 | 10.10 | 10.12 | 10.12 | qfq | 11,718,100 | 119,640,717 | -0.78% |
| 2024-07-26 | 10.07 | 10.30 | 9.97 | 10.20 | 10.20 | qfq | 13,213,477 | 134,071,738 | 1.09% |
| 2024-07-25 | 10.01 | 10.26 | 9.90 | 10.09 | 10.09 | qfq | 12,746,365 | 128,427,342 | -0.59% |
| 2024-07-24 | 10.12 | 10.36 | 10.09 | 10.15 | 10.15 | qfq | 14,257,856 | 145,650,325 | -0.78% |
| 2024-07-23 | 10.42 | 10.65 | 10.19 | 10.23 | 10.23 | qfq | 21,046,981 | 219,163,034 | -3.49% |
| 2024-07-22 | 10.47 | 10.93 | 10.47 | 10.60 | 10.60 | qfq | 30,602,673 | 327,586,942 | 1.73% |
| 2024-07-19 | 10.17 | 10.59 | 10.12 | 10.42 | 10.42 | qfq | 26,723,966 | 279,028,798 | 1.46% |
| 2024-07-18 | 10.00 | 10.33 | 9.64 | 10.27 | 10.27 | qfq | 26,780,813 | 267,453,400 | 1.38% |
| 2024-07-17 | 10.23 | 10.63 | 10.10 | 10.13 | 10.13 | qfq | 24,739,193 | 255,892,479 | -2.97% |
| 2024-07-16 | 10.02 | 10.50 | 9.95 | 10.44 | 10.44 | qfq | 36,454,290 | 374,762,215 | 5.45% |
| 2024-07-15 | 10.50 | 10.50 | 9.86 | 9.90 | 9.90 | qfq | 34,198,864 | 345,574,646 | 7.73% |
| 2024-07-12 | 9.16 | 9.27 | 9.12 | 9.19 | 9.19 | qfq | 6,315,400 | 58,096,002 | -0.65% |
| 2024-07-11 | 9.35 | 9.47 | 9.16 | 9.25 | 9.25 | qfq | 9,546,130 | 88,590,147 | 1.43% |
| 2024-07-10 | 9.18 | 9.39 | 9.09 | 9.12 | 9.12 | qfq | 8,597,098 | 79,514,116 | -0.87% |
| 2024-07-09 | 8.84 | 9.22 | 8.81 | 9.20 | 9.20 | qfq | 10,366,321 | 94,088,588 | 3.60% |
| 2024-07-08 | 8.96 | 9.14 | 8.85 | 8.88 | 8.88 | qfq | 7,266,600 | 65,262,631 | -1.77% |
| 2024-07-05 | 8.91 | 9.12 | 8.79 | 9.04 | 9.04 | qfq | 7,284,700 | 65,524,835 | 1.46% |
| 2024-07-04 | 9.20 | 9.25 | 8.89 | 8.91 | 8.91 | qfq | 8,287,531 | 74,992,343 | -2.84% |
| 2024-07-03 | 9.42 | 9.44 | 9.15 | 9.17 | 9.17 | qfq | 10,119,400 | 93,816,490 | -2.24% |
| 2024-07-02 | 9.33 | 9.66 | 9.24 | 9.38 | 9.38 | qfq | 15,258,753 | 143,646,446 | 2.74% |
| 2024-07-01 | 9.10 | 9.18 | 8.80 | 9.13 | 9.13 | qfq | 10,115,559 | 91,098,933 | 0.00% |
| 2024-06-28 | 9.13 | 9.45 | 9.11 | 9.13 | 9.13 | qfq | 11,984,100 | 111,164,548 | -0.98% |
| 2024-06-27 | 9.10 | 9.68 | 9.05 | 9.22 | 9.22 | qfq | 17,493,460 | 164,557,643 | 0.00% |
| 2024-06-26 | 8.72 | 9.24 | 8.53 | 9.22 | 9.22 | qfq | 12,951,560 | 115,445,790 | 5.73% |
| 2024-06-25 | 9.22 | 9.25 | 8.59 | 8.72 | 8.72 | qfq | 17,872,697 | 157,935,489 | -5.53% |
| 2024-06-24 | 9.80 | 9.84 | 9.19 | 9.23 | 9.23 | qfq | 16,044,479 | 151,590,036 | -6.58% |
| 2024-06-21 | 9.80 | 9.97 | 9.60 | 9.88 | 9.88 | qfq | 11,971,637 | 117,841,116 | -1.40% |
| 2024-06-20 | 10.43 | 10.46 | 10.02 | 10.02 | 10.02 | qfq | 18,476,996 | 189,578,884 | -4.93% |
| 2024-06-19 | 10.29 | 10.63 | 10.29 | 10.54 | 10.54 | qfq | 26,275,230 | 275,800,897 | 2.93% |
| 2024-06-18 | 10.26 | 10.34 | 10.15 | 10.24 | 10.24 | qfq | 12,234,300 | 125,407,668 | -0.10% |
| 2024-06-17 | 10.15 | 10.31 | 10.05 | 10.25 | 10.25 | qfq | 11,390,115 | 116,313,198 | 0.39% |
| 2024-06-14 | 10.24 | 10.37 | 10.04 | 10.21 | 10.21 | qfq | 13,441,100 | 137,101,669 | -0.68% |
| 2024-06-13 | 10.33 | 10.48 | 10.21 | 10.28 | 10.28 | qfq | 17,056,300 | 176,296,929 | -0.68% |
| 2024-06-12 | 9.91 | 10.52 | 9.91 | 10.35 | 10.35 | qfq | 21,998,479 | 226,076,635 | 3.09% |
| 2024-06-11 | 9.54 | 10.20 | 9.47 | 10.04 | 10.04 | qfq | 16,939,194 | 168,716,357 | 4.37% |
| 2024-06-07 | 9.61 | 9.83 | 9.41 | 9.62 | 9.62 | qfq | 11,877,226 | 113,902,395 | 1.91% |
| 2024-06-06 | 9.90 | 10.27 | 9.38 | 9.44 | 9.44 | qfq | 18,895,519 | 184,678,944 | -3.97% |
| 2024-06-05 | 10.10 | 10.36 | 9.82 | 9.83 | 9.83 | qfq | 18,783,926 | 189,377,030 | -4.10% |
| 2024-06-04 | 10.52 | 10.71 | 10.06 | 10.25 | 10.25 | qfq | 26,528,918 | 273,165,790 | -5.36% |
| 2024-06-03 | 10.49 | 11.08 | 10.40 | 10.83 | 10.83 | qfq | 38,882,361 | 418,787,676 | 5.25% |
| 2024-05-31 | 9.96 | 10.36 | 9.95 | 10.29 | 10.29 | qfq | 20,152,420 | 205,069,341 | 1.98% |
| 2024-05-30 | 9.68 | 10.28 | 9.50 | 10.09 | 10.09 | qfq | 24,053,146 | 241,740,244 | 4.02% |
| 2024-05-29 | 9.73 | 9.92 | 9.61 | 9.70 | 9.70 | qfq | 9,143,782 | 89,104,744 | -1.22% |
| 2024-05-28 | 9.86 | 10.27 | 9.71 | 9.82 | 9.82 | qfq | 15,319,799 | 152,933,250 | -0.81% |
| 2024-05-27 | 9.62 | 9.90 | 9.36 | 9.90 | 9.90 | qfq | 11,264,438 | 108,389,466 | 3.45% |
| 2024-05-24 | 9.99 | 10.02 | 9.56 | 9.57 | 9.57 | qfq | 9,347,965 | 91,171,640 | -3.72% |
| 2024-05-23 | 10.20 | 10.24 | 9.92 | 9.94 | 9.94 | qfq | 8,627,572 | 86,514,417 | -2.55% |
| 2024-05-22 | 10.10 | 10.25 | 10.02 | 10.20 | 10.20 | qfq | 6,510,615 | 66,119,291 | 0.59% |
| 2024-05-21 | 10.23 | 10.34 | 10.10 | 10.14 | 10.14 | qfq | 6,825,038 | 69,441,837 | -0.88% |
| 2024-05-20 | 10.30 | 10.37 | 10.14 | 10.23 | 10.23 | qfq | 8,676,626 | 88,901,598 | -0.58% |
| 2024-05-17 | 10.10 | 10.29 | 9.96 | 10.29 | 10.29 | qfq | 9,178,587 | 93,366,784 | 1.88% |
| 2024-05-16 | 10.19 | 10.29 | 10.04 | 10.10 | 10.10 | qfq | 8,515,920 | 86,445,961 | 0.30% |
| 2024-05-15 | 10.16 | 10.35 | 10.01 | 10.07 | 10.07 | qfq | 8,290,510 | 84,303,151 | -0.98% |
| 2024-05-14 | 10.20 | 10.39 | 10.07 | 10.17 | 10.17 | qfq | 9,063,604 | 92,305,452 | 0.30% |
| 2024-05-13 | 10.45 | 10.45 | 10.06 | 10.14 | 10.14 | qfq | 14,030,427 | 143,120,664 | -4.07% |
| 2024-05-10 | 11.09 | 11.10 | 10.52 | 10.57 | 10.57 | qfq | 16,436,054 | 175,876,047 | -4.43% |
| 2024-05-09 | 10.82 | 11.28 | 10.77 | 11.06 | 11.06 | qfq | 18,109,850 | 199,650,273 | 2.79% |
| 2024-05-08 | 10.96 | 11.16 | 10.72 | 10.76 | 10.76 | qfq | 12,854,460 | 140,311,911 | -2.18% |
| 2024-05-07 | 10.90 | 11.13 | 10.80 | 11.00 | 11.00 | qfq | 12,405,143 | 136,408,127 | 1.10% |
| 2024-05-06 | 10.98 | 11.10 | 10.80 | 10.88 | 10.88 | qfq | 12,273,883 | 134,199,049 | 0.65% |
| 2024-04-30 | 11.02 | 11.18 | 10.65 | 10.81 | 10.81 | qfq | 14,648,673 | 159,214,480 | -1.82% |
| 2024-04-29 | 10.55 | 11.12 | 10.51 | 11.01 | 11.01 | qfq | 20,046,295 | 219,083,356 | 1.57% |
| 2024-04-26 | 10.38 | 10.94 | 10.38 | 10.84 | 10.84 | qfq | 18,177,787 | 194,948,712 | 3.93% |
| 2024-04-25 | 10.29 | 10.73 | 10.27 | 10.43 | 10.43 | qfq | 14,717,148 | 154,856,353 | 0.19% |
| 2024-04-24 | 10.09 | 10.45 | 10.09 | 10.41 | 10.41 | qfq | 14,301,338 | 147,575,243 | 3.89% |
| 2024-04-23 | 10.03 | 10.26 | 9.97 | 10.02 | 10.02 | qfq | 11,953,354 | 120,646,661 | 0.70% |
| 2024-04-22 | 9.70 | 10.03 | 9.41 | 9.95 | 9.95 | qfq | 11,349,646 | 111,271,743 | -0.20% |
| 2024-04-19 | 10.16 | 10.20 | 9.80 | 9.97 | 9.97 | qfq | 14,590,684 | 145,615,639 | -2.54% |
| 2024-04-18 | 10.31 | 10.46 | 10.01 | 10.23 | 10.23 | qfq | 17,704,568 | 181,348,386 | -1.45% |
| 2024-04-17 | 9.70 | 10.42 | 9.70 | 10.38 | 10.38 | qfq | 22,865,494 | 232,762,803 | 12.70% |
| 2024-04-16 | 10.19 | 10.26 | 9.19 | 9.21 | 9.21 | qfq | 23,634,041 | 224,441,027 | -10.23% |
| 2024-04-15 | 10.92 | 11.19 | 10.00 | 10.26 | 10.26 | qfq | 25,622,523 | 266,484,445 | -7.98% |
| 2024-04-12 | 11.22 | 11.49 | 11.14 | 11.15 | 11.15 | qfq | 13,846,814 | 156,461,228 | -0.54% |
| 2024-04-11 | 11.00 | 11.55 | 10.90 | 11.21 | 11.21 | qfq | 15,335,213 | 174,345,363 | -0.36% |
| 2024-04-10 | 11.83 | 11.89 | 11.13 | 11.25 | 11.25 | qfq | 20,666,440 | 233,691,908 | -5.06% |
| 2024-04-09 | 12.06 | 12.10 | 11.42 | 11.85 | 11.85 | qfq | 16,691,782 | 196,598,979 | -0.08% |
| 2024-04-08 | 12.60 | 12.60 | 11.86 | 11.86 | 11.86 | qfq | 26,004,221 | 316,817,220 | -8.06% |
| 2024-04-03 | 12.59 | 13.22 | 11.91 | 12.90 | 12.90 | qfq | 37,986,051 | 483,839,009 | 1.57% |
| 2024-04-02 | 13.28 | 13.56 | 12.41 | 12.70 | 12.70 | qfq | 33,117,916 | 432,488,795 | -0.24% |
| 2024-04-01 | 12.58 | 12.96 | 12.43 | 12.73 | 12.73 | qfq | 24,281,414 | 307,270,160 | 0.63% |
| 2024-03-29 | 12.47 | 12.94 | 12.25 | 12.65 | 12.65 | qfq | 26,050,579 | 328,887,281 | 0.56% |
| 2024-03-28 | 11.86 | 12.62 | 11.78 | 12.58 | 12.58 | qfq | 33,175,350 | 408,455,838 | 7.52% |
| 2024-03-27 | 12.49 | 12.49 | 11.66 | 11.70 | 11.70 | qfq | 32,639,894 | 389,311,518 | -7.87% |
| 2024-03-26 | 12.73 | 13.22 | 12.49 | 12.70 | 12.70 | qfq | 30,343,732 | 389,833,504 | 0.87% |
| 2024-03-25 | 13.76 | 14.00 | 12.50 | 12.59 | 12.59 | qfq | 58,066,005 | 763,364,192 | -12.08% |
| 2024-03-22 | 13.79 | 14.85 | 13.60 | 14.32 | 14.32 | qfq | 78,086,301 | 1,112,552,291 | 6.87% |
| 2024-03-21 | 13.79 | 14.20 | 13.40 | 13.40 | 13.40 | qfq | 49,918,429 | 685,444,871 | 0.30% |
| 2024-03-20 | 13.13 | 13.52 | 12.94 | 13.36 | 13.36 | qfq | 37,135,177 | 491,511,506 | 0.60% |
| 2024-03-19 | 13.36 | 13.95 | 13.12 | 13.28 | 13.28 | qfq | 45,095,556 | 611,276,959 | -0.90% |
| 2024-03-18 | 13.28 | 13.58 | 13.11 | 13.40 | 13.40 | qfq | 45,838,251 | 612,066,974 | -0.74% |
| 2024-03-15 | 13.45 | 13.72 | 13.12 | 13.50 | 13.50 | qfq | 53,316,410 | 714,052,600 | -3.09% |
| 2024-03-14 | 13.01 | 14.31 | 12.71 | 13.93 | 13.93 | qfq | 81,409,931 | 1,101,803,449 | 4.34% |
| 2024-03-13 | 13.30 | 13.60 | 12.87 | 13.35 | 13.35 | qfq | 71,959,356 | 949,266,877 | -3.26% |
| 2024-03-12 | 12.30 | 14.50 | 12.30 | 13.80 | 13.80 | qfq | 94,902,288 | 1,261,793,778 | 10.75% |
| 2024-03-11 | 12.50 | 13.17 | 12.06 | 12.46 | 12.46 | qfq | 92,571,533 | 1,162,227,713 | 7.79% |
| 2024-03-08 | 10.08 | 11.93 | 9.88 | 11.56 | 11.56 | qfq | 74,462,926 | 847,814,586 | 16.30% |
| 2024-03-07 | 10.30 | 10.43 | 9.92 | 9.94 | 9.94 | qfq | 14,246,532 | 144,453,193 | -2.74% |
| 2024-03-06 | 10.34 | 10.37 | 10.02 | 10.22 | 10.22 | qfq | 14,057,845 | 143,388,689 | -0.97% |
| 2024-03-05 | 10.41 | 10.72 | 10.18 | 10.32 | 10.32 | qfq | 21,480,892 | 224,556,652 | -2.73% |
| 2024-03-04 | 10.75 | 10.80 | 10.27 | 10.61 | 10.61 | qfq | 25,007,044 | 264,174,572 | 0.66% |
| 2024-03-01 | 10.07 | 10.61 | 10.06 | 10.54 | 10.54 | qfq | 24,963,074 | 259,697,131 | 4.56% |
| 2024-02-29 | 9.40 | 10.15 | 9.39 | 10.08 | 10.08 | qfq | 21,991,029 | 217,835,482 | 7.12% |
| 2024-02-28 | 10.54 | 10.84 | 9.38 | 9.41 | 9.41 | qfq | 34,772,005 | 354,013,299 | -10.72% |
| 2024-02-27 | 10.06 | 10.56 | 9.86 | 10.54 | 10.54 | qfq | 25,030,270 | 257,728,994 | 4.77% |
| 2024-02-26 | 9.75 | 10.38 | 9.71 | 10.06 | 10.06 | qfq | 30,950,750 | 311,325,237 | 3.18% |
| 2024-02-23 | 9.50 | 9.80 | 9.40 | 9.75 | 9.75 | qfq | 25,808,136 | 248,712,386 | 3.72% |
| 2024-02-22 | 8.94 | 9.56 | 8.92 | 9.40 | 9.40 | qfq | 25,416,475 | 236,282,558 | 4.44% |
| 2024-02-21 | 8.94 | 9.45 | 8.82 | 9.00 | 9.00 | qfq | 28,539,827 | 260,093,782 | -2.28% |
| 2024-02-20 | 8.77 | 9.45 | 8.50 | 9.21 | 9.21 | qfq | 26,881,596 | 239,788,069 | 5.26% |
| 2024-02-19 | 8.25 | 8.82 | 8.21 | 8.75 | 8.75 | qfq | 26,360,610 | 224,390,563 | 8.43% |
| 2024-02-08 | 7.17 | 8.12 | 6.97 | 8.07 | 8.07 | qfq | 25,589,096 | 194,734,442 | 12.71% |
| 2024-02-07 | 7.43 | 7.65 | 7.03 | 7.16 | 7.16 | qfq | 22,106,491 | 161,710,877 | -2.59% |
| 2024-02-06 | 7.04 | 7.71 | 6.51 | 7.35 | 7.35 | qfq | 24,058,419 | 170,415,479 | 1.38% |
| 2024-02-05 | 8.49 | 8.49 | 7.03 | 7.25 | 7.25 | qfq | 23,302,053 | 175,198,577 | -15.20% |
| 2024-02-02 | 9.20 | 9.37 | 8.15 | 8.55 | 8.55 | qfq | 15,183,508 | 132,435,731 | -6.66% |
| 2024-02-01 | 9.13 | 9.54 | 8.98 | 9.16 | 9.16 | qfq | 13,623,144 | 125,556,369 | 1.10% |
| 2024-01-31 | 9.85 | 9.97 | 9.03 | 9.06 | 9.06 | qfq | 17,143,536 | 162,137,981 | -8.94% |
| 2024-01-30 | 10.41 | 10.48 | 9.94 | 9.95 | 9.95 | qfq | 8,295,989 | 84,447,519 | -3.86% |
| 2024-01-29 | 10.84 | 10.97 | 10.31 | 10.35 | 10.35 | qfq | 8,803,035 | 92,488,017 | -4.52% |
| 2024-01-26 | 10.88 | 11.12 | 10.82 | 10.84 | 10.84 | qfq | 9,212,295 | 101,053,008 | -1.28% |
| 2024-01-25 | 10.65 | 11.01 | 10.43 | 10.98 | 10.98 | qfq | 11,226,428 | 121,360,627 | 4.37% |
| 2024-01-24 | 10.59 | 10.66 | 10.10 | 10.52 | 10.52 | qfq | 8,293,030 | 86,059,461 | 0.00% |
| 2024-01-23 | 10.30 | 10.63 | 10.24 | 10.52 | 10.52 | qfq | 9,284,609 | 97,377,408 | 1.64% |
| 2024-01-22 | 11.15 | 11.25 | 10.19 | 10.35 | 10.35 | qfq | 10,927,000 | 117,017,656 | -6.92% |
| 2024-01-19 | 11.42 | 11.54 | 11.11 | 11.12 | 11.12 | qfq | 7,042,036 | 79,439,593 | -2.46% |
| 2024-01-18 | 11.28 | 11.47 | 11.02 | 11.40 | 11.40 | qfq | 8,874,646 | 99,472,163 | -0.18% |
| 2024-01-17 | 11.76 | 11.80 | 11.40 | 11.42 | 11.42 | qfq | 5,998,473 | 69,485,743 | -3.14% |
| 2024-01-16 | 11.90 | 11.99 | 11.53 | 11.79 | 11.79 | qfq | 8,581,539 | 100,433,290 | -1.17% |
| 2024-01-15 | 11.90 | 12.12 | 11.77 | 11.93 | 11.93 | qfq | 5,834,400 | 69,868,784 | 0.34% |
| 2024-01-12 | 12.17 | 12.18 | 11.86 | 11.89 | 11.89 | qfq | 7,416,701 | 88,845,981 | -2.38% |
| 2024-01-11 | 11.82 | 12.23 | 11.82 | 12.18 | 12.18 | qfq | 12,178,309 | 147,326,460 | 3.13% |
| 2024-01-10 | 12.21 | 12.28 | 11.68 | 11.81 | 11.81 | qfq | 10,533,896 | 124,994,053 | -3.28% |
| 2024-01-09 | 12.35 | 12.53 | 12.07 | 12.21 | 12.21 | qfq | 8,148,244 | 100,145,523 | -0.41% |
| 2024-01-08 | 12.53 | 12.65 | 12.26 | 12.26 | 12.26 | qfq | 6,956,957 | 86,019,148 | -2.39% |
| 2024-01-05 | 12.86 | 12.92 | 12.45 | 12.56 | 12.56 | qfq | 7,743,908 | 97,995,263 | -2.10% |
| 2024-01-04 | 12.89 | 13.09 | 12.68 | 12.83 | 12.83 | qfq | 8,036,706 | 103,882,897 | -0.85% |
| 2024-01-03 | 12.88 | 13.07 | 12.69 | 12.94 | 12.94 | qfq | 8,551,791 | 110,116,200 | 0.54% |
| 2024-01-02 | 13.54 | 13.58 | 12.83 | 12.87 | 12.87 | qfq | 15,376,081 | 200,534,441 | -4.95% |
| 2023-12-29 | 13.10 | 13.62 | 13.01 | 13.54 | 13.54 | qfq | 13,128,654 | 176,105,006 | 3.36% |
| 2023-12-28 | 12.87 | 13.24 | 12.70 | 13.10 | 13.10 | qfq | 10,738,175 | 139,916,862 | 1.31% |
| 2023-12-27 | 12.78 | 13.06 | 12.78 | 12.93 | 12.93 | qfq | 10,495,500 | 135,914,907 | 1.65% |
| 2023-12-26 | 12.89 | 12.94 | 12.50 | 12.72 | 12.72 | qfq | 13,106,723 | 166,265,068 | -2.30% |
| 2023-12-25 | 13.53 | 13.78 | 12.40 | 13.02 | 13.02 | qfq | 19,044,969 | 249,268,184 | -5.52% |
| 2023-12-22 | 14.28 | 14.47 | 13.75 | 13.78 | 13.78 | qfq | 14,770,194 | 206,735,452 | -2.20% |
| 2023-12-21 | 13.44 | 14.15 | 13.33 | 14.09 | 14.09 | qfq | 17,937,662 | 247,620,936 | 3.99% |
| 2023-12-20 | 13.75 | 13.99 | 13.36 | 13.55 | 13.55 | qfq | 13,744,478 | 187,830,051 | -1.24% |
| 2023-12-19 | 13.59 | 13.83 | 13.53 | 13.72 | 13.72 | qfq | 9,348,301 | 127,925,379 | 0.59% |
| 2023-12-18 | 13.83 | 13.99 | 13.58 | 13.64 | 13.64 | qfq | 12,011,170 | 164,983,141 | -2.50% |
| 2023-12-15 | 14.61 | 14.67 | 13.89 | 13.99 | 13.99 | qfq | 21,355,049 | 302,056,872 | -4.70% |
| 2023-12-14 | 14.50 | 15.05 | 14.38 | 14.68 | 14.68 | qfq | 18,751,515 | 275,921,633 | 2.09% |
| 2023-12-13 | 14.86 | 14.86 | 14.33 | 14.38 | 14.38 | qfq | 17,488,160 | 254,198,453 | -4.07% |
| 2023-12-12 | 15.12 | 15.47 | 14.91 | 14.99 | 14.99 | qfq | 21,741,056 | 330,311,644 | -1.12% |
| 2023-12-11 | 14.98 | 15.17 | 14.61 | 15.16 | 15.16 | qfq | 20,993,412 | 312,261,795 | 1.07% |
| 2023-12-08 | 14.70 | 15.17 | 14.52 | 15.00 | 15.00 | qfq | 25,163,917 | 375,017,962 | 2.04% |
| 2023-12-07 | 15.09 | 15.10 | 14.61 | 14.70 | 14.70 | qfq | 23,878,435 | 352,404,689 | -2.52% |
| 2023-12-06 | 14.30 | 15.24 | 14.25 | 15.08 | 15.08 | qfq | 33,115,045 | 492,387,108 | 4.72% |
| 2023-12-05 | 14.92 | 15.06 | 14.37 | 14.40 | 14.40 | qfq | 23,408,496 | 342,216,779 | -4.38% |
| 2023-12-04 | 14.70 | 15.45 | 14.46 | 15.06 | 15.06 | qfq | 37,120,156 | 557,809,275 | 1.96% |
| 2023-12-01 | 13.76 | 14.86 | 13.64 | 14.77 | 14.77 | qfq | 34,876,778 | 501,430,301 | 7.11% |
| 2023-11-30 | 14.30 | 14.30 | 13.63 | 13.79 | 13.79 | qfq | 22,975,341 | 318,458,296 | -4.04% |
| 2023-11-29 | 14.29 | 14.67 | 14.20 | 14.37 | 14.37 | qfq | 23,214,258 | 335,914,910 | 0.49% |
| 2023-11-28 | 14.09 | 14.58 | 14.00 | 14.30 | 14.30 | qfq | 23,924,148 | 342,361,906 | 1.27% |
| 2023-11-27 | 14.00 | 14.19 | 13.78 | 14.12 | 14.12 | qfq | 19,308,562 | 270,329,273 | 0.07% |
| 2023-11-24 | 14.78 | 14.78 | 14.05 | 14.11 | 14.11 | qfq | 23,632,833 | 337,295,136 | -4.73% |
| 2023-11-23 | 14.80 | 14.89 | 14.35 | 14.81 | 14.81 | qfq | 22,968,281 | 337,146,935 | 0.20% |
| 2023-11-22 | 15.06 | 15.26 | 14.76 | 14.78 | 14.78 | qfq | 24,014,064 | 359,402,625 | -2.51% |
| 2023-11-21 | 16.40 | 16.40 | 15.05 | 15.16 | 15.16 | qfq | 53,228,307 | 832,810,195 | -8.12% |
| 2023-11-20 | 16.46 | 16.61 | 16.24 | 16.50 | 16.50 | qfq | 24,980,080 | 410,344,217 | 0.06% |
| 2023-11-17 | 16.80 | 16.94 | 16.34 | 16.49 | 16.49 | qfq | 28,647,413 | 474,228,889 | -1.26% |
| 2023-11-16 | 16.60 | 17.40 | 16.55 | 16.70 | 16.70 | qfq | 36,322,412 | 617,512,945 | -1.18% |
| 2023-11-15 | 17.34 | 17.78 | 16.70 | 16.90 | 16.90 | qfq | 52,268,128 | 897,388,796 | -1.92% |
| 2023-11-14 | 17.03 | 17.81 | 16.78 | 17.23 | 17.23 | qfq | 63,703,308 | 1,100,616,713 | 1.17% |
| 2023-11-13 | 16.56 | 17.38 | 16.11 | 17.03 | 17.03 | qfq | 55,683,398 | 938,239,374 | 4.35% |
| 2023-11-10 | 16.95 | 17.44 | 16.10 | 16.32 | 16.32 | qfq | 61,774,813 | 1,040,906,240 | -1.86% |
| 2023-11-09 | 16.63 | 16.98 | 16.31 | 16.63 | 16.63 | qfq | 39,785,611 | 661,467,947 | -1.19% |
| 2023-11-08 | 17.00 | 17.28 | 16.54 | 16.83 | 16.83 | qfq | 51,205,114 | 861,838,923 | -1.35% |
| 2023-11-07 | 16.56 | 17.18 | 16.20 | 17.06 | 17.06 | qfq | 86,044,827 | 1,441,515,151 | 3.96% |
| 2023-11-06 | 14.35 | 17.20 | 14.35 | 16.41 | 16.41 | qfq | 97,036,547 | 1,548,038,220 | 14.52% |
| 2023-11-03 | 13.99 | 14.58 | 13.88 | 14.33 | 14.33 | qfq | 32,141,409 | 456,410,914 | 2.28% |
| 2023-11-02 | 14.59 | 14.79 | 13.96 | 14.01 | 14.01 | qfq | 43,643,877 | 623,733,595 | -4.56% |
| 2023-11-01 | 14.53 | 15.59 | 14.51 | 14.68 | 14.68 | qfq | 43,404,581 | 646,661,955 | -3.04% |
| 2023-10-31 | 16.50 | 16.98 | 14.91 | 15.14 | 15.14 | qfq | 63,427,209 | 1,004,164,410 | -1.69% |
| 2023-10-30 | 15.10 | 15.91 | 14.94 | 15.40 | 15.40 | qfq | 55,966,083 | 868,010,616 | 1.52% |
| 2023-10-27 | 14.68 | 16.07 | 14.68 | 15.17 | 15.17 | qfq | 61,422,262 | 948,309,386 | 2.78% |
| 2023-10-26 | 14.70 | 15.58 | 14.51 | 14.76 | 14.76 | qfq | 47,939,858 | 721,122,913 | -1.47% |
| 2023-10-25 | 14.00 | 15.35 | 13.66 | 14.98 | 14.98 | qfq | 51,045,870 | 741,861,074 | 8.00% |
| 2023-10-24 | 13.94 | 14.45 | 13.79 | 13.87 | 13.87 | qfq | 36,766,996 | 517,885,306 | 1.24% |
| 2023-10-23 | 14.01 | 14.51 | 13.48 | 13.70 | 13.70 | qfq | 51,536,362 | 713,647,565 | -5.97% |
| 2023-10-20 | 15.65 | 16.45 | 14.46 | 14.57 | 14.57 | qfq | 79,882,853 | 1,242,295,904 | -9.45% |
| 2023-10-19 | 15.01 | 16.80 | 15.01 | 16.09 | 16.09 | qfq | 89,763,428 | 1,431,703,574 | 7.27% |
| 2023-10-18 | 14.61 | 15.45 | 14.35 | 15.00 | 15.00 | qfq | 60,832,436 | 912,712,747 | 1.69% |
| 2023-10-17 | 14.60 | 15.18 | 14.22 | 14.75 | 14.75 | qfq | 50,437,465 | 740,632,630 | 1.30% |
| 2023-10-16 | 15.40 | 15.43 | 14.45 | 14.56 | 14.56 | qfq | 62,541,952 | 929,719,663 | -7.67% |
| 2023-10-13 | 14.72 | 15.81 | 14.60 | 15.77 | 15.77 | qfq | 80,079,637 | 1,228,954,928 | 5.13% |
| 2023-10-12 | 15.08 | 15.81 | 14.87 | 15.00 | 15.00 | qfq | 76,098,860 | 1,167,868,521 | 0.20% |
| 2023-10-11 | 14.45 | 15.55 | 14.45 | 14.97 | 14.97 | qfq | 75,626,409 | 1,138,809,854 | 2.46% |
| 2023-10-10 | 13.19 | 15.00 | 13.10 | 14.61 | 14.61 | qfq | 73,343,149 | 1,023,778,322 | 14.05% |
| 2023-10-09 | 11.89 | 13.00 | 11.77 | 12.81 | 12.81 | qfq | 38,140,817 | 477,045,247 | 9.21% |
| 2023-09-28 | 11.46 | 11.79 | 11.45 | 11.73 | 11.73 | qfq | 12,926,734 | 150,609,153 | 3.17% |
| 2023-09-27 | 11.50 | 11.64 | 11.35 | 11.37 | 11.37 | qfq | 11,057,554 | 126,909,165 | -1.47% |
| 2023-09-26 | 11.76 | 11.92 | 11.54 | 11.54 | 11.54 | qfq | 11,723,827 | 136,960,968 | -1.87% |
| 2023-09-25 | 12.01 | 12.17 | 11.72 | 11.76 | 11.76 | qfq | 12,131,986 | 144,083,908 | -2.65% |
| 2023-09-22 | 11.60 | 12.13 | 11.51 | 12.08 | 12.08 | qfq | 15,788,793 | 188,094,793 | 3.78% |
| 2023-09-21 | 11.61 | 11.85 | 11.55 | 11.64 | 11.64 | qfq | 8,109,418 | 94,550,872 | -0.43% |
| 2023-09-20 | 11.56 | 11.97 | 11.56 | 11.69 | 11.69 | qfq | 10,098,741 | 119,116,074 | -0.51% |
| 2023-09-19 | 12.11 | 12.20 | 11.72 | 11.75 | 11.75 | qfq | 15,014,578 | 178,324,017 | -2.97% |
| 2023-09-18 | 12.61 | 12.68 | 12.01 | 12.11 | 12.11 | qfq | 18,289,936 | 225,092,662 | -3.97% |
| 2023-09-15 | 12.83 | 13.01 | 12.45 | 12.61 | 12.61 | qfq | 14,898,766 | 189,297,714 | -1.25% |
| 2023-09-14 | 13.00 | 13.19 | 12.67 | 12.77 | 12.77 | qfq | 17,450,810 | 224,317,692 | -2.96% |
| 2023-09-13 | 13.13 | 13.53 | 13.00 | 13.16 | 13.16 | qfq | 22,086,245 | 292,558,415 | 1.00% |
| 2023-09-12 | 13.53 | 13.53 | 13.03 | 13.03 | 13.03 | qfq | 16,671,905 | 220,101,871 | -0.99% |
| 2023-09-11 | 13.06 | 13.32 | 13.00 | 13.16 | 13.16 | qfq | 19,336,657 | 254,484,892 | -0.30% |
| 2023-09-08 | 13.40 | 13.65 | 13.15 | 13.20 | 13.20 | qfq | 33,715,098 | 451,263,688 | -3.72% |
| 2023-09-07 | 13.25 | 14.10 | 13.22 | 13.71 | 13.71 | qfq | 50,680,323 | 691,211,505 | 3.63% |
| 2023-09-06 | 13.01 | 13.40 | 12.88 | 13.23 | 13.23 | qfq | 29,153,125 | 382,671,160 | 0.38% |
| 2023-09-05 | 13.03 | 13.56 | 12.91 | 13.18 | 13.18 | qfq | 35,055,890 | 464,900,328 | 0.23% |
| 2023-09-04 | 12.87 | 13.19 | 12.76 | 13.15 | 13.15 | qfq | 27,855,401 | 361,927,349 | 1.08% |
| 2023-09-01 | 12.54 | 13.51 | 12.54 | 13.01 | 13.01 | qfq | 35,275,824 | 462,608,256 | 4.16% |
| 2023-08-31 | 12.21 | 12.70 | 12.20 | 12.49 | 12.49 | qfq | 17,336,751 | 216,991,062 | 0.32% |
| 2023-08-30 | 12.25 | 12.88 | 12.01 | 12.45 | 12.45 | qfq | 27,336,508 | 340,619,903 | 2.89% |
| 2023-08-29 | 11.23 | 12.40 | 10.89 | 12.10 | 12.10 | qfq | 32,029,358 | 375,136,331 | 3.86% |
| 2023-08-28 | 12.59 | 12.74 | 11.65 | 11.65 | 11.65 | qfq | 21,100,657 | 255,533,306 | -1.19% |
| 2023-08-25 | 12.51 | 12.60 | 11.70 | 11.79 | 11.79 | qfq | 26,971,072 | 325,346,093 | -7.53% |
| 2023-08-24 | 12.38 | 13.10 | 12.21 | 12.75 | 12.75 | qfq | 28,139,506 | 358,127,530 | 3.57% |
| 2023-08-23 | 12.52 | 12.66 | 12.26 | 12.31 | 12.31 | qfq | 13,690,357 | 170,052,562 | -2.69% |
| 2023-08-22 | 12.80 | 12.84 | 12.20 | 12.65 | 12.65 | qfq | 20,176,928 | 252,299,334 | 2.18% |
| 2023-08-21 | 12.25 | 12.67 | 12.25 | 12.38 | 12.38 | qfq | 16,307,830 | 203,365,361 | 1.39% |
| 2023-08-18 | 12.95 | 13.16 | 12.20 | 12.21 | 12.21 | qfq | 22,959,018 | 289,305,381 | -5.20% |
| 2023-08-17 | 12.66 | 13.03 | 12.54 | 12.88 | 12.88 | qfq | 15,122,597 | 194,165,315 | 1.18% |
| 2023-08-16 | 12.70 | 12.98 | 12.65 | 12.73 | 12.73 | qfq | 11,917,929 | 152,422,239 | -0.39% |
| 2023-08-15 | 13.30 | 13.37 | 12.73 | 12.78 | 12.78 | qfq | 16,469,691 | 213,989,666 | -3.47% |
| 2023-08-14 | 12.81 | 13.24 | 12.64 | 13.24 | 13.24 | qfq | 15,639,355 | 203,416,594 | 1.46% |
| 2023-08-11 | 13.40 | 13.52 | 12.98 | 13.05 | 13.05 | qfq | 19,175,481 | 253,569,485 | -2.90% |
| 2023-08-10 | 13.96 | 14.06 | 13.44 | 13.44 | 13.44 | qfq | 22,794,420 | 312,452,625 | -3.66% |
| 2023-08-09 | 14.22 | 14.59 | 13.81 | 13.95 | 13.95 | qfq | 25,219,609 | 356,406,665 | -3.26% |
| 2023-08-08 | 14.58 | 15.33 | 14.40 | 14.42 | 14.42 | qfq | 38,852,623 | 577,551,404 | -1.57% |
| 2023-08-07 | 14.06 | 14.66 | 13.95 | 14.65 | 14.65 | qfq | 36,222,202 | 522,112,931 | 4.27% |
| 2023-08-04 | 13.73 | 14.12 | 13.72 | 14.05 | 14.05 | qfq | 25,573,361 | 357,126,576 | 2.55% |
| 2023-08-03 | 13.95 | 14.35 | 13.52 | 13.70 | 13.70 | qfq | 27,211,391 | 377,988,713 | -2.84% |
| 2023-08-02 | 14.01 | 14.36 | 13.90 | 14.10 | 14.10 | qfq | 22,692,543 | 320,586,865 | -1.05% |
| 2023-08-01 | 13.55 | 14.54 | 13.45 | 14.25 | 14.25 | qfq | 41,201,905 | 581,566,674 | 4.78% |
| 2023-07-31 | 13.35 | 13.85 | 13.21 | 13.60 | 13.60 | qfq | 27,682,713 | 374,933,862 | -0.58% |
| 2023-07-28 | 14.45 | 14.83 | 13.66 | 13.68 | 13.68 | qfq | 41,904,767 | 587,720,149 | -5.39% |
| 2023-07-27 | 14.61 | 14.98 | 14.42 | 14.46 | 14.46 | qfq | 25,615,511 | 376,027,976 | -1.30% |
| 2023-07-26 | 15.13 | 15.32 | 14.60 | 14.65 | 14.65 | qfq | 31,236,993 | 465,594,488 | -3.17% |
| 2023-07-25 | 15.40 | 15.64 | 14.43 | 15.13 | 15.13 | qfq | 45,992,434 | 692,361,812 | -0.13% |
| 2023-07-24 | 14.85 | 15.73 | 14.74 | 15.15 | 15.15 | qfq | 32,799,479 | 501,704,357 | 0.07% |
| 2023-07-21 | 15.87 | 16.43 | 15.11 | 15.14 | 15.14 | qfq | 54,617,019 | 852,292,089 | -6.54% |
| 2023-07-20 | 15.71 | 16.98 | 15.63 | 16.20 | 16.20 | qfq | 68,757,305 | 1,121,286,393 | 1.25% |
| 2023-07-19 | 16.28 | 16.85 | 16.00 | 16.00 | 16.00 | qfq | 69,119,879 | 1,125,910,733 | -2.68% |
| 2023-07-18 | 17.10 | 18.18 | 16.40 | 16.44 | 16.44 | qfq | 103,922,058 | 1,789,502,007 | -2.55% |