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
力星股份300421.SZ
最近收盘价15.832026-07-17
最近交易日2026-07-17
成交量（股）8,756,360
成交额（元）142,115,443
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-23 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-03 | 2023-11-10 | cash_dividend | 0.25 | — | — | — | 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 | 16.98 | 17.07 | 15.60 | 15.83 | 15.83 | qfq | 8,756,360 | 142,115,443 | -6.88% |
| 2026-07-16 | 16.88 | 17.39 | 16.67 | 17.00 | 17.00 | qfq | 6,575,944 | 112,260,616 | -0.29% |
| 2026-07-15 | 17.33 | 17.55 | 16.77 | 17.05 | 17.05 | qfq | 5,908,380 | 101,446,902 | -0.58% |
| 2026-07-14 | 17.28 | 17.39 | 16.65 | 17.15 | 17.15 | qfq | 7,276,944 | 123,814,832 | -0.29% |
| 2026-07-13 | 18.83 | 18.90 | 17.18 | 17.20 | 17.20 | qfq | 12,583,500 | 223,489,547 | -10.28% |
| 2026-07-10 | 18.16 | 19.90 | 18.09 | 19.17 | 19.17 | qfq | 17,924,522 | 342,848,062 | 5.62% |
| 2026-07-09 | 18.60 | 18.60 | 17.31 | 18.15 | 18.15 | qfq | 9,372,820 | 168,259,922 | -0.66% |
| 2026-07-08 | 19.52 | 20.00 | 18.27 | 18.27 | 18.27 | qfq | 12,416,800 | 233,118,280 | -6.88% |
| 2026-07-07 | 20.91 | 21.31 | 19.61 | 19.62 | 19.62 | qfq | 15,393,605 | 313,393,686 | -5.45% |
| 2026-07-06 | 20.83 | 22.49 | 20.67 | 20.75 | 20.75 | qfq | 24,434,757 | 526,637,732 | -1.84% |
| 2026-07-03 | 19.80 | 21.97 | 19.75 | 21.14 | 21.14 | qfq | 25,747,136 | 538,095,784 | 8.41% |
| 2026-07-02 | 19.00 | 20.88 | 19.00 | 19.50 | 19.50 | qfq | 17,484,348 | 348,978,920 | 3.17% |
| 2026-07-01 | 18.51 | 19.20 | 18.29 | 18.90 | 18.90 | qfq | 10,675,890 | 201,289,375 | 2.11% |
| 2026-06-30 | 18.03 | 18.56 | 17.75 | 18.51 | 18.51 | qfq | 8,392,295 | 153,131,148 | 3.93% |
| 2026-06-29 | 17.96 | 18.04 | 17.26 | 17.81 | 17.81 | qfq | 7,958,962 | 140,346,375 | -0.78% |
| 2026-06-26 | 18.59 | 18.65 | 17.95 | 17.95 | 17.95 | qfq | 7,495,000 | 136,413,615 | -3.75% |
| 2026-06-25 | 19.37 | 19.53 | 18.60 | 18.65 | 18.65 | qfq | 8,841,040 | 167,005,747 | -3.67% |
| 2026-06-24 | 19.81 | 19.95 | 19.06 | 19.36 | 19.36 | qfq | 7,659,099 | 148,433,250 | -2.71% |
| 2026-06-23 | 19.75 | 20.67 | 19.50 | 19.90 | 19.90 | qfq | 9,015,120 | 180,219,534 | 0.51% |
| 2026-06-22 | 20.28 | 20.28 | 18.78 | 19.80 | 19.80 | qfq | 14,656,031 | 284,321,817 | -2.41% |
| 2026-06-18 | 20.01 | 20.67 | 19.82 | 20.29 | 20.29 | qfq | 8,020,100 | 163,244,053 | 0.59% |
| 2026-06-17 | 20.30 | 20.58 | 20.00 | 20.17 | 20.17 | qfq | 6,961,300 | 140,772,516 | -1.56% |
| 2026-06-16 | 20.30 | 20.75 | 20.03 | 20.49 | 20.49 | qfq | 6,894,933 | 140,983,192 | 0.39% |
| 2026-06-15 | 20.22 | 20.68 | 20.21 | 20.41 | 20.41 | qfq | 6,347,721 | 129,587,471 | 1.19% |
| 2026-06-12 | 20.70 | 21.12 | 20.01 | 20.17 | 20.17 | qfq | 7,601,200 | 156,265,812 | -1.22% |
| 2026-06-11 | 20.29 | 20.73 | 19.61 | 20.42 | 20.42 | qfq | 8,643,168 | 174,386,745 | -0.05% |
| 2026-06-10 | 21.60 | 21.75 | 20.17 | 20.43 | 20.43 | qfq | 9,354,736 | 193,700,424 | -6.33% |
| 2026-06-09 | 22.10 | 22.25 | 21.30 | 21.81 | 21.81 | qfq | 8,595,240 | 185,442,620 | -0.37% |
| 2026-06-08 | 21.02 | 22.58 | 21.02 | 21.89 | 21.89 | qfq | 10,916,400 | 241,443,460 | -1.66% |
| 2026-06-05 | 21.70 | 23.14 | 20.63 | 22.26 | 22.26 | qfq | 16,719,472 | 365,005,888 | 1.78% |
| 2026-06-04 | 21.56 | 22.58 | 21.33 | 21.87 | 21.72 | qfq | 9,039,524 | 199,244,418 | 0.28% |
| 2026-06-03 | 22.12 | 22.69 | 21.63 | 21.81 | 21.66 | qfq | 9,280,752 | 206,044,536 | -2.15% |
| 2026-06-02 | 22.68 | 22.90 | 21.48 | 22.29 | 22.14 | qfq | 11,797,588 | 262,272,939 | -0.54% |
| 2026-06-01 | 22.39 | 22.88 | 22.20 | 22.41 | 22.26 | qfq | 8,495,268 | 191,258,575 | 0.09% |
| 2026-05-29 | 23.80 | 24.01 | 22.21 | 22.39 | 22.24 | qfq | 13,413,988 | 306,287,638 | -6.24% |
| 2026-05-28 | 24.34 | 24.46 | 23.15 | 23.88 | 23.72 | qfq | 14,899,836 | 352,917,434 | -1.40% |
| 2026-05-27 | 26.02 | 26.48 | 24.13 | 24.22 | 24.05 | qfq | 21,367,791 | 532,562,893 | -8.19% |
| 2026-05-26 | 26.99 | 27.74 | 26.02 | 26.38 | 26.20 | qfq | 19,146,052 | 515,242,684 | -2.73% |
| 2026-05-25 | 27.83 | 27.96 | 26.70 | 27.12 | 26.93 | qfq | 20,386,130 | 556,343,564 | -3.00% |
| 2026-05-22 | 27.11 | 28.30 | 26.52 | 27.96 | 27.77 | qfq | 29,177,511 | 811,094,907 | 1.78% |
| 2026-05-21 | 26.88 | 28.20 | 26.57 | 27.47 | 27.28 | qfq | 34,399,433 | 947,041,345 | 2.23% |
| 2026-05-20 | 27.36 | 27.50 | 26.50 | 26.87 | 26.69 | qfq | 19,732,189 | 529,452,251 | -2.89% |
| 2026-05-19 | 28.09 | 28.22 | 27.33 | 27.67 | 27.48 | qfq | 26,911,842 | 744,874,489 | 0.80% |
| 2026-05-18 | 26.77 | 27.91 | 26.45 | 27.45 | 27.26 | qfq | 30,146,854 | 821,982,743 | 2.73% |
| 2026-05-15 | 25.49 | 27.48 | 25.36 | 26.72 | 26.54 | qfq | 25,136,754 | 668,120,751 | 5.40% |
| 2026-05-14 | 26.35 | 26.60 | 25.35 | 25.35 | 25.18 | qfq | 13,754,660 | 356,125,480 | -3.21% |
| 2026-05-13 | 26.27 | 26.43 | 25.91 | 26.19 | 26.01 | qfq | 11,072,324 | 289,615,089 | -0.95% |
| 2026-05-12 | 26.98 | 27.48 | 26.40 | 26.44 | 26.26 | qfq | 15,323,548 | 411,102,440 | -2.11% |
| 2026-05-11 | 26.85 | 27.44 | 26.79 | 27.01 | 26.82 | qfq | 21,830,533 | 589,769,868 | -0.88% |
| 2026-05-08 | 25.30 | 27.60 | 25.21 | 27.25 | 27.06 | qfq | 34,703,956 | 928,467,010 | 6.65% |
| 2026-05-07 | 24.20 | 25.98 | 24.07 | 25.55 | 25.37 | qfq | 19,195,700 | 490,179,358 | 5.67% |
| 2026-05-06 | 23.81 | 24.43 | 23.64 | 24.18 | 24.01 | qfq | 8,410,200 | 203,112,925 | 1.68% |
| 2026-04-30 | 22.87 | 23.95 | 22.85 | 23.78 | 23.62 | qfq | 9,765,360 | 230,154,783 | 3.75% |
| 2026-04-29 | 22.50 | 23.18 | 22.50 | 22.92 | 22.76 | qfq | 6,056,873 | 138,981,724 | 0.26% |
| 2026-04-28 | 23.61 | 23.77 | 22.72 | 22.86 | 22.70 | qfq | 9,022,560 | 208,300,557 | -4.07% |
| 2026-04-27 | 23.86 | 24.12 | 23.20 | 23.83 | 23.67 | qfq | 7,845,407 | 186,864,718 | -0.71% |
| 2026-04-24 | 24.00 | 24.47 | 23.92 | 24.00 | 23.84 | qfq | 7,045,851 | 170,387,844 | -0.58% |
| 2026-04-23 | 24.93 | 25.12 | 23.98 | 24.14 | 23.97 | qfq | 10,649,716 | 259,890,780 | -3.75% |
| 2026-04-22 | 24.81 | 25.12 | 24.67 | 25.08 | 24.91 | qfq | 7,664,029 | 191,187,083 | 0.32% |
| 2026-04-21 | 25.08 | 25.44 | 24.70 | 25.00 | 24.83 | qfq | 9,500,920 | 237,341,971 | -0.95% |
| 2026-04-20 | 25.07 | 25.55 | 24.99 | 25.24 | 25.07 | qfq | 8,876,800 | 224,275,339 | 0.44% |
| 2026-04-17 | 24.90 | 25.26 | 24.70 | 25.13 | 24.96 | qfq | 10,334,128 | 257,759,955 | 0.04% |
| 2026-04-16 | 25.60 | 25.80 | 24.90 | 25.12 | 24.95 | qfq | 11,387,708 | 286,747,531 | 0.28% |
| 2026-04-15 | 25.58 | 25.71 | 24.94 | 25.05 | 24.88 | qfq | 12,803,728 | 324,275,030 | -1.84% |
| 2026-04-14 | 24.90 | 25.60 | 24.76 | 25.52 | 25.34 | qfq | 18,225,476 | 459,546,176 | 3.32% |
| 2026-04-13 | 24.30 | 24.94 | 24.08 | 24.70 | 24.53 | qfq | 11,869,500 | 290,586,023 | 0.53% |
| 2026-04-10 | 24.45 | 25.10 | 24.30 | 24.57 | 24.40 | qfq | 13,106,900 | 324,051,632 | 1.74% |
| 2026-04-09 | 24.35 | 24.48 | 23.95 | 24.15 | 23.98 | qfq | 10,660,567 | 258,071,879 | -2.07% |
| 2026-04-08 | 23.30 | 24.85 | 23.07 | 24.66 | 24.49 | qfq | 20,204,500 | 490,007,689 | 8.92% |
| 2026-04-07 | 22.55 | 22.87 | 22.39 | 22.64 | 22.48 | qfq | 7,149,720 | 161,808,576 | 0.09% |
| 2026-04-03 | 23.00 | 23.31 | 22.51 | 22.62 | 22.46 | qfq | 11,326,100 | 258,424,875 | -2.84% |
| 2026-04-02 | 23.10 | 24.31 | 22.81 | 23.28 | 23.12 | qfq | 17,287,600 | 408,010,107 | 0.26% |
| 2026-04-01 | 23.50 | 23.60 | 23.10 | 23.22 | 23.06 | qfq | 6,659,300 | 155,077,534 | 0.91% |
| 2026-03-31 | 23.30 | 23.71 | 23.01 | 23.01 | 22.85 | qfq | 6,689,084 | 155,908,293 | -1.07% |
| 2026-03-30 | 22.77 | 23.35 | 22.76 | 23.26 | 23.10 | qfq | 4,574,000 | 105,783,401 | 0.13% |
| 2026-03-27 | 22.54 | 23.39 | 22.50 | 23.23 | 23.07 | qfq | 6,729,500 | 154,820,372 | 1.62% |
| 2026-03-26 | 23.54 | 23.81 | 22.81 | 22.86 | 22.70 | qfq | 8,395,940 | 195,520,390 | -2.60% |
| 2026-03-25 | 22.75 | 23.62 | 22.75 | 23.47 | 23.31 | qfq | 8,116,100 | 189,541,937 | 3.39% |
| 2026-03-24 | 23.00 | 23.05 | 22.00 | 22.70 | 22.54 | qfq | 9,246,461 | 207,498,519 | 1.52% |
| 2026-03-23 | 23.01 | 23.74 | 22.10 | 22.36 | 22.21 | qfq | 11,613,268 | 267,313,532 | -4.16% |
| 2026-03-20 | 24.20 | 24.37 | 23.32 | 23.33 | 23.17 | qfq | 8,160,020 | 194,505,212 | -2.63% |
| 2026-03-19 | 24.47 | 24.64 | 23.92 | 23.96 | 23.80 | qfq | 7,856,489 | 190,184,011 | -3.81% |
| 2026-03-18 | 24.51 | 24.95 | 24.41 | 24.91 | 24.74 | qfq | 5,553,048 | 137,265,572 | 1.80% |
| 2026-03-17 | 25.41 | 25.58 | 24.44 | 24.47 | 24.30 | qfq | 6,183,300 | 153,836,550 | -3.51% |
| 2026-03-16 | 25.01 | 25.46 | 24.81 | 25.36 | 25.19 | qfq | 6,231,435 | 156,702,444 | 0.67% |
| 2026-03-13 | 25.86 | 25.86 | 25.15 | 25.19 | 25.02 | qfq | 6,286,030 | 160,050,778 | -2.70% |
| 2026-03-12 | 26.16 | 26.47 | 25.66 | 25.89 | 25.71 | qfq | 6,405,800 | 166,430,860 | -1.41% |
| 2026-03-11 | 26.67 | 27.08 | 26.12 | 26.26 | 26.08 | qfq | 10,350,660 | 274,664,033 | -1.54% |
| 2026-03-10 | 26.05 | 26.98 | 26.03 | 26.67 | 26.49 | qfq | 12,527,928 | 332,916,998 | 3.49% |
| 2026-03-09 | 25.18 | 25.81 | 25.00 | 25.77 | 25.59 | qfq | 7,890,960 | 200,441,091 | -0.88% |
| 2026-03-06 | 25.51 | 26.14 | 25.46 | 26.00 | 25.82 | qfq | 6,375,340 | 165,645,682 | 1.01% |
| 2026-03-05 | 25.78 | 26.15 | 25.55 | 25.74 | 25.56 | qfq | 8,734,424 | 225,723,457 | 1.94% |
| 2026-03-04 | 24.30 | 25.51 | 24.30 | 25.25 | 25.08 | qfq | 10,016,474 | 252,799,953 | 1.28% |
| 2026-03-03 | 26.77 | 27.05 | 24.87 | 24.93 | 24.76 | qfq | 16,288,480 | 418,837,692 | -6.98% |
| 2026-03-02 | 26.97 | 27.45 | 26.60 | 26.80 | 26.62 | qfq | 12,200,175 | 328,367,609 | -2.83% |
| 2026-02-27 | 27.49 | 27.80 | 27.40 | 27.58 | 27.39 | qfq | 9,127,263 | 251,919,571 | -0.40% |
| 2026-02-26 | 27.82 | 28.01 | 27.50 | 27.69 | 27.50 | qfq | 10,072,900 | 279,657,046 | -0.25% |
| 2026-02-25 | 27.85 | 28.13 | 27.50 | 27.76 | 27.57 | qfq | 11,218,684 | 310,755,115 | -0.50% |
| 2026-02-24 | 29.11 | 29.15 | 27.61 | 27.90 | 27.71 | qfq | 15,510,630 | 434,982,915 | -2.89% |
| 2026-02-13 | 28.20 | 29.10 | 28.12 | 28.73 | 28.53 | qfq | 13,578,985 | 390,811,043 | 1.41% |
| 2026-02-12 | 28.15 | 28.80 | 28.01 | 28.33 | 28.14 | qfq | 11,500,900 | 327,698,836 | -0.07% |
| 2026-02-11 | 28.78 | 29.15 | 28.27 | 28.35 | 28.16 | qfq | 14,041,121 | 401,517,080 | -2.91% |
| 2026-02-10 | 28.40 | 29.76 | 28.32 | 29.20 | 29.00 | qfq | 24,286,948 | 704,774,345 | 2.21% |
| 2026-02-09 | 28.40 | 28.70 | 27.90 | 28.57 | 28.37 | qfq | 14,954,140 | 422,947,270 | 1.82% |
| 2026-02-06 | 27.00 | 28.84 | 26.80 | 28.06 | 27.87 | qfq | 22,300,600 | 624,374,531 | 3.47% |
| 2026-02-05 | 27.80 | 27.81 | 27.05 | 27.12 | 26.93 | qfq | 13,697,860 | 374,046,869 | -3.32% |
| 2026-02-04 | 28.38 | 28.69 | 27.80 | 28.05 | 27.86 | qfq | 16,022,952 | 451,238,372 | -2.54% |
| 2026-02-03 | 28.35 | 28.95 | 27.77 | 28.78 | 28.58 | qfq | 21,635,614 | 614,301,758 | 0.56% |
| 2026-02-02 | 28.87 | 29.95 | 28.30 | 28.62 | 28.42 | qfq | 23,081,079 | 670,586,622 | 0.32% |
| 2026-01-30 | 28.19 | 29.19 | 27.90 | 28.53 | 28.33 | qfq | 16,012,704 | 456,757,095 | -0.17% |
| 2026-01-29 | 29.24 | 29.47 | 28.40 | 28.58 | 28.38 | qfq | 16,924,085 | 488,350,263 | -3.18% |
| 2026-01-28 | 29.89 | 30.18 | 29.07 | 29.52 | 29.32 | qfq | 18,820,065 | 553,634,566 | -2.64% |
| 2026-01-27 | 29.77 | 30.69 | 29.33 | 30.32 | 30.11 | qfq | 19,842,031 | 595,668,316 | 0.40% |
| 2026-01-26 | 34.47 | 35.10 | 30.16 | 30.20 | 29.99 | qfq | 44,622,536 | 1,423,949,234 | -13.27% |
| 2026-01-23 | 34.02 | 35.15 | 33.69 | 34.82 | 34.58 | qfq | 32,653,765 | 1,130,328,219 | 2.93% |
| 2026-01-22 | 34.20 | 35.95 | 33.68 | 33.83 | 33.60 | qfq | 29,722,997 | 1,027,574,697 | -0.35% |
| 2026-01-21 | 33.28 | 35.20 | 31.97 | 33.95 | 33.72 | qfq | 35,398,720 | 1,207,099,645 | -2.58% |
| 2026-01-20 | 34.50 | 36.10 | 33.80 | 34.85 | 34.61 | qfq | 37,906,744 | 1,329,389,175 | 0.37% |
| 2026-01-19 | 34.60 | 35.66 | 33.51 | 34.72 | 34.48 | qfq | 36,886,962 | 1,277,045,996 | 0.23% |
| 2026-01-16 | 32.75 | 35.23 | 32.75 | 34.64 | 34.40 | qfq | 39,336,462 | 1,350,658,618 | 7.05% |
| 2026-01-15 | 32.04 | 33.13 | 31.91 | 32.36 | 32.14 | qfq | 19,647,245 | 636,720,374 | -0.09% |
| 2026-01-14 | 33.40 | 34.05 | 31.86 | 32.39 | 32.17 | qfq | 40,080,931 | 1,321,158,899 | -2.79% |
| 2026-01-13 | 36.50 | 36.72 | 33.32 | 33.32 | 33.09 | qfq | 49,299,981 | 1,715,899,652 | -10.31% |
| 2026-01-12 | 36.04 | 38.33 | 35.32 | 37.15 | 36.90 | qfq | 52,696,532 | 1,944,338,556 | 2.06% |
| 2026-01-09 | 34.50 | 36.74 | 34.32 | 36.40 | 36.15 | qfq | 51,631,110 | 1,857,684,047 | 4.00% |
| 2026-01-08 | 33.90 | 35.52 | 33.52 | 35.00 | 34.76 | qfq | 40,231,848 | 1,394,517,661 | 1.98% |
| 2026-01-07 | 34.00 | 36.15 | 33.88 | 34.32 | 34.08 | qfq | 43,294,624 | 1,503,175,635 | 1.09% |
| 2026-01-06 | 34.81 | 35.99 | 33.77 | 33.95 | 33.72 | qfq | 51,240,220 | 1,778,787,261 | -2.72% |
| 2026-01-05 | 35.00 | 36.75 | 34.58 | 34.90 | 34.66 | qfq | 46,294,470 | 1,642,682,363 | -5.11% |
| 2025-12-31 | 36.20 | 37.88 | 34.50 | 36.78 | 36.53 | qfq | 60,083,059 | 2,180,579,466 | 2.31% |
| 2025-12-30 | 31.96 | 39.01 | 31.52 | 35.95 | 35.70 | qfq | 76,438,459 | 2,638,485,434 | 10.58% |
| 2025-12-29 | 29.26 | 33.16 | 28.97 | 32.51 | 32.29 | qfq | 59,660,854 | 1,868,934,807 | 9.68% |
| 2025-12-26 | 30.81 | 31.21 | 28.93 | 29.64 | 29.44 | qfq | 52,485,752 | 1,579,310,785 | -4.36% |
| 2025-12-25 | 27.30 | 32.76 | 27.01 | 30.99 | 30.78 | qfq | 60,788,727 | 1,797,906,803 | 12.40% |
| 2025-12-24 | 28.25 | 28.46 | 26.03 | 27.57 | 27.38 | qfq | 39,794,621 | 1,092,324,955 | -4.24% |
| 2025-12-23 | 27.80 | 29.15 | 27.27 | 28.79 | 28.59 | qfq | 48,045,952 | 1,364,547,849 | 3.60% |
| 2025-12-22 | 27.67 | 28.49 | 27.03 | 27.79 | 27.60 | qfq | 46,292,256 | 1,281,183,512 | 2.32% |
| 2025-12-19 | 27.21 | 28.13 | 26.92 | 27.16 | 26.97 | qfq | 29,953,272 | 820,162,974 | -0.18% |
| 2025-12-18 | 27.71 | 29.59 | 26.99 | 27.21 | 27.02 | qfq | 40,820,300 | 1,132,783,764 | -3.85% |
| 2025-12-17 | 27.45 | 28.34 | 27.00 | 28.30 | 28.11 | qfq | 29,886,436 | 829,923,934 | 3.85% |
| 2025-12-16 | 28.74 | 28.88 | 26.84 | 27.25 | 27.06 | qfq | 29,051,887 | 797,753,584 | -5.71% |
| 2025-12-15 | 29.87 | 29.87 | 28.25 | 28.90 | 28.70 | qfq | 31,724,412 | 915,873,275 | -2.99% |
| 2025-12-12 | 30.09 | 31.00 | 29.58 | 29.79 | 29.59 | qfq | 37,939,741 | 1,144,643,752 | -1.55% |
| 2025-12-11 | 32.34 | 33.00 | 30.20 | 30.26 | 30.05 | qfq | 48,682,955 | 1,512,643,956 | -5.50% |
| 2025-12-10 | 30.78 | 33.70 | 30.15 | 32.02 | 31.80 | qfq | 64,294,360 | 2,059,021,009 | 4.03% |
| 2025-12-09 | 30.51 | 32.20 | 30.51 | 30.78 | 30.57 | qfq | 59,646,787 | 1,858,432,629 | -5.61% |
| 2025-12-08 | 28.00 | 33.22 | 26.90 | 32.61 | 32.39 | qfq | 89,042,115 | 2,577,892,255 | 13.31% |
| 2025-12-05 | 23.65 | 28.78 | 23.20 | 28.78 | 28.58 | qfq | 86,213,175 | 2,279,098,636 | 20.02% |
| 2025-12-04 | 24.69 | 25.20 | 23.07 | 23.98 | 23.82 | qfq | 65,858,227 | 1,582,008,806 | 0.76% |
| 2025-12-03 | 24.60 | 24.75 | 23.53 | 23.80 | 23.64 | qfq | 30,265,820 | 725,813,109 | -2.14% |
| 2025-12-02 | 25.43 | 25.46 | 24.06 | 24.32 | 24.15 | qfq | 41,281,036 | 1,014,420,339 | -5.19% |
| 2025-12-01 | 25.09 | 25.95 | 24.70 | 25.65 | 25.47 | qfq | 54,479,480 | 1,381,910,169 | 2.07% |
| 2025-11-28 | 22.89 | 26.83 | 22.50 | 25.13 | 24.96 | qfq | 75,680,575 | 1,880,026,217 | 12.39% |
| 2025-11-27 | 20.27 | 22.88 | 20.22 | 22.36 | 22.21 | qfq | 52,222,063 | 1,127,739,889 | 11.69% |
| 2025-11-26 | 19.02 | 20.39 | 18.95 | 20.02 | 19.88 | qfq | 31,191,440 | 620,743,077 | 4.65% |
| 2025-11-25 | 19.16 | 19.37 | 18.96 | 19.13 | 19.00 | qfq | 16,205,540 | 310,689,654 | 0.84% |
| 2025-11-24 | 18.91 | 19.28 | 18.30 | 18.97 | 18.84 | qfq | 17,909,720 | 336,568,858 | 0.05% |
| 2025-11-21 | 18.08 | 19.60 | 17.73 | 18.96 | 18.83 | qfq | 31,158,824 | 585,257,814 | 3.21% |
| 2025-11-20 | 18.82 | 18.90 | 18.22 | 18.37 | 18.24 | qfq | 11,786,400 | 217,712,300 | -2.03% |
| 2025-11-19 | 19.26 | 19.33 | 18.56 | 18.75 | 18.62 | qfq | 14,750,824 | 277,944,921 | -3.10% |
| 2025-11-18 | 19.17 | 19.80 | 18.85 | 19.35 | 19.22 | qfq | 21,070,100 | 407,305,036 | 0.57% |
| 2025-11-17 | 19.23 | 19.62 | 18.96 | 19.24 | 19.11 | qfq | 14,785,829 | 284,599,047 | 0.00% |
| 2025-11-14 | 19.12 | 19.70 | 18.97 | 19.24 | 19.11 | qfq | 15,158,070 | 292,182,674 | -1.69% |
| 2025-11-13 | 19.58 | 19.81 | 19.43 | 19.57 | 19.44 | qfq | 16,835,629 | 329,528,582 | -0.66% |
| 2025-11-12 | 20.12 | 20.32 | 19.40 | 19.70 | 19.56 | qfq | 17,717,680 | 351,215,326 | -2.23% |
| 2025-11-11 | 20.47 | 20.58 | 19.74 | 20.15 | 20.01 | qfq | 22,551,360 | 452,152,301 | -0.84% |
| 2025-11-10 | 21.38 | 21.45 | 19.91 | 20.32 | 20.18 | qfq | 39,494,412 | 810,984,377 | -5.88% |
| 2025-11-07 | 23.75 | 23.88 | 21.44 | 21.59 | 21.44 | qfq | 51,487,617 | 1,130,860,378 | -10.00% |
| 2025-11-06 | 23.49 | 24.69 | 22.44 | 23.99 | 23.83 | qfq | 45,973,620 | 1,084,986,455 | 4.90% |
| 2025-11-05 | 22.02 | 23.20 | 22.01 | 22.87 | 22.71 | qfq | 31,355,604 | 711,349,438 | 2.28% |
| 2025-11-04 | 24.09 | 24.59 | 22.23 | 22.36 | 22.21 | qfq | 41,819,853 | 960,357,961 | -7.60% |
| 2025-11-03 | 24.71 | 25.71 | 23.99 | 24.20 | 24.03 | qfq | 44,109,019 | 1,088,750,986 | 2.11% |
| 2025-10-31 | 23.09 | 24.44 | 22.64 | 23.70 | 23.54 | qfq | 37,849,609 | 898,397,176 | 3.72% |
| 2025-10-30 | 23.73 | 24.26 | 22.80 | 22.85 | 22.69 | qfq | 33,733,288 | 788,086,707 | -4.19% |
| 2025-10-29 | 24.03 | 24.29 | 23.47 | 23.85 | 23.69 | qfq | 31,656,116 | 754,807,892 | -1.04% |
| 2025-10-28 | 24.79 | 24.99 | 23.61 | 24.10 | 23.93 | qfq | 42,760,764 | 1,031,129,498 | -0.21% |
| 2025-10-27 | 22.96 | 24.66 | 22.96 | 24.15 | 23.98 | qfq | 64,482,695 | 1,537,188,398 | 11.60% |
| 2025-10-24 | 19.90 | 22.36 | 19.67 | 21.64 | 21.49 | qfq | 56,327,805 | 1,176,999,247 | 9.24% |
| 2025-10-23 | 19.87 | 20.94 | 19.38 | 19.81 | 19.67 | qfq | 32,710,340 | 656,425,638 | -2.51% |
| 2025-10-22 | 20.79 | 20.98 | 19.80 | 20.32 | 20.18 | qfq | 35,186,162 | 714,472,777 | -4.06% |
| 2025-10-21 | 21.00 | 22.12 | 20.23 | 21.18 | 21.03 | qfq | 49,702,693 | 1,051,405,686 | 2.17% |
| 2025-10-20 | 19.69 | 21.45 | 19.66 | 20.73 | 20.59 | qfq | 56,368,624 | 1,161,811,913 | 9.34% |
| 2025-10-17 | 19.79 | 19.99 | 18.82 | 18.96 | 18.83 | qfq | 32,702,928 | 626,095,781 | -4.63% |
| 2025-10-16 | 19.66 | 20.69 | 19.50 | 19.88 | 19.74 | qfq | 41,910,088 | 838,904,926 | -3.45% |
| 2025-10-15 | 20.06 | 21.11 | 19.58 | 20.59 | 20.45 | qfq | 50,874,530 | 1,037,050,614 | 3.00% |
| 2025-10-14 | 20.15 | 21.67 | 19.73 | 19.99 | 19.85 | qfq | 43,846,655 | 900,574,118 | 1.68% |
| 2025-10-13 | 17.94 | 20.05 | 17.78 | 19.66 | 19.53 | qfq | 43,992,925 | 843,560,767 | 3.53% |
| 2025-10-10 | 18.81 | 20.95 | 18.81 | 18.99 | 18.86 | qfq | 50,181,460 | 986,500,633 | 2.37% |
| 2025-10-09 | 19.20 | 19.50 | 18.39 | 18.55 | 18.42 | qfq | 32,745,726 | 620,811,557 | -2.52% |
| 2025-09-30 | 19.22 | 19.42 | 18.61 | 19.03 | 18.90 | qfq | 34,899,262 | 662,445,828 | -0.94% |
| 2025-09-29 | 19.93 | 20.01 | 19.02 | 19.21 | 19.08 | qfq | 46,638,804 | 904,511,150 | -2.64% |
| 2025-09-26 | 19.91 | 20.61 | 19.60 | 19.73 | 19.59 | qfq | 60,021,151 | 1,201,178,859 | 2.28% |
| 2025-09-25 | 18.76 | 20.78 | 18.76 | 19.29 | 19.16 | qfq | 89,109,667 | 1,764,560,736 | 7.05% |
| 2025-09-24 | 15.70 | 18.84 | 15.44 | 18.02 | 17.90 | qfq | 98,571,862 | 1,736,959,907 | 14.78% |
| 2025-09-23 | 15.52 | 15.83 | 15.03 | 15.70 | 15.59 | qfq | 18,172,015 | 280,262,325 | 0.45% |
| 2025-09-22 | 15.54 | 15.86 | 15.44 | 15.63 | 15.52 | qfq | 12,285,720 | 191,847,236 | 0.58% |
| 2025-09-19 | 16.13 | 16.28 | 15.45 | 15.54 | 15.43 | qfq | 19,518,520 | 307,091,715 | -4.43% |
| 2025-09-18 | 16.60 | 16.82 | 15.98 | 16.26 | 16.15 | qfq | 32,970,760 | 544,145,530 | -1.45% |
| 2025-09-17 | 16.20 | 16.74 | 16.20 | 16.50 | 16.39 | qfq | 32,438,320 | 534,493,897 | -2.94% |
| 2025-09-16 | 15.75 | 17.15 | 15.63 | 17.00 | 16.88 | qfq | 45,759,944 | 751,086,887 | 7.73% |
| 2025-09-15 | 15.09 | 15.93 | 15.08 | 15.78 | 15.67 | qfq | 24,800,588 | 387,305,003 | 4.09% |
| 2025-09-12 | 15.38 | 15.42 | 15.13 | 15.16 | 15.06 | qfq | 9,706,060 | 148,013,641 | -1.43% |
| 2025-09-11 | 15.10 | 15.38 | 14.90 | 15.38 | 15.27 | qfq | 9,805,100 | 149,139,162 | 1.72% |
| 2025-09-10 | 15.29 | 15.43 | 15.05 | 15.12 | 15.02 | qfq | 7,876,904 | 119,690,778 | -1.11% |
| 2025-09-09 | 15.52 | 15.55 | 15.18 | 15.29 | 15.19 | qfq | 10,025,500 | 153,773,903 | -1.42% |
| 2025-09-08 | 15.00 | 15.59 | 14.99 | 15.51 | 15.40 | qfq | 15,026,940 | 231,372,363 | 3.54% |
| 2025-09-05 | 14.66 | 15.02 | 14.63 | 14.98 | 14.88 | qfq | 8,567,636 | 127,738,959 | 2.18% |
| 2025-09-04 | 14.83 | 15.09 | 14.43 | 14.66 | 14.56 | qfq | 11,057,424 | 164,105,904 | -1.21% |
| 2025-09-03 | 15.59 | 15.81 | 14.79 | 14.84 | 14.74 | qfq | 14,520,696 | 220,667,247 | -5.24% |
| 2025-09-02 | 15.44 | 15.83 | 14.84 | 15.66 | 15.55 | qfq | 21,757,641 | 332,780,425 | 1.75% |
| 2025-09-01 | 15.60 | 15.85 | 15.38 | 15.39 | 15.28 | qfq | 12,953,496 | 201,426,734 | -1.35% |
| 2025-08-29 | 15.83 | 15.93 | 15.52 | 15.60 | 15.49 | qfq | 11,043,420 | 173,381,265 | -1.52% |
| 2025-08-28 | 15.94 | 16.15 | 15.25 | 15.84 | 15.73 | qfq | 17,081,520 | 268,570,594 | -1.06% |
| 2025-08-27 | 16.82 | 16.86 | 15.74 | 16.01 | 15.90 | qfq | 18,744,832 | 310,073,484 | -4.59% |
| 2025-08-26 | 17.00 | 17.00 | 16.76 | 16.78 | 16.66 | qfq | 12,969,229 | 218,583,590 | -1.64% |
| 2025-08-25 | 17.05 | 17.20 | 16.84 | 17.06 | 16.94 | qfq | 21,083,588 | 358,790,100 | 0.35% |
| 2025-08-22 | 16.52 | 17.22 | 16.45 | 17.00 | 16.88 | qfq | 26,290,804 | 442,803,548 | 2.84% |
| 2025-08-21 | 16.80 | 16.90 | 16.41 | 16.53 | 16.42 | qfq | 15,521,658 | 257,297,059 | -2.13% |
| 2025-08-20 | 16.75 | 16.97 | 16.64 | 16.89 | 16.77 | qfq | 14,297,848 | 240,357,110 | -0.18% |
| 2025-08-19 | 16.51 | 17.06 | 16.28 | 16.92 | 16.80 | qfq | 25,233,886 | 422,206,416 | 2.48% |
| 2025-08-18 | 16.60 | 16.72 | 16.46 | 16.51 | 16.40 | qfq | 16,449,132 | 273,058,620 | -0.18% |
| 2025-08-15 | 16.23 | 16.63 | 16.18 | 16.54 | 16.43 | qfq | 15,525,500 | 255,539,012 | 1.91% |
| 2025-08-14 | 16.80 | 16.83 | 16.12 | 16.23 | 16.12 | qfq | 16,110,760 | 264,131,963 | -2.76% |
| 2025-08-13 | 16.66 | 16.90 | 16.46 | 16.69 | 16.58 | qfq | 15,239,014 | 253,585,071 | 0.06% |
| 2025-08-12 | 16.98 | 16.98 | 16.46 | 16.68 | 16.57 | qfq | 20,057,159 | 334,196,197 | -2.74% |
| 2025-08-11 | 16.92 | 17.40 | 16.85 | 17.15 | 17.03 | qfq | 21,726,468 | 371,065,179 | 1.06% |
| 2025-08-08 | 17.00 | 17.35 | 16.79 | 16.97 | 16.85 | qfq | 21,394,252 | 365,613,096 | -0.24% |
| 2025-08-07 | 17.21 | 17.21 | 16.75 | 17.01 | 16.89 | qfq | 23,876,207 | 404,817,338 | -1.28% |
| 2025-08-06 | 16.09 | 17.35 | 16.09 | 17.23 | 17.11 | qfq | 38,346,878 | 645,608,918 | 6.56% |
| 2025-08-05 | 16.12 | 16.32 | 15.90 | 16.17 | 16.06 | qfq | 13,007,142 | 209,637,410 | 0.37% |
| 2025-08-04 | 15.62 | 16.13 | 15.50 | 16.11 | 16.00 | qfq | 15,309,118 | 243,593,952 | 2.94% |
| 2025-08-01 | 15.43 | 15.66 | 15.37 | 15.65 | 15.54 | qfq | 8,365,119 | 129,765,855 | 1.62% |
| 2025-07-31 | 15.50 | 15.72 | 15.36 | 15.40 | 15.29 | qfq | 8,981,600 | 139,585,971 | -0.96% |
| 2025-07-30 | 15.88 | 15.93 | 15.38 | 15.55 | 15.44 | qfq | 14,498,776 | 225,779,711 | -2.57% |
| 2025-07-29 | 15.66 | 16.00 | 15.66 | 15.96 | 15.85 | qfq | 12,001,216 | 189,961,227 | 0.57% |
| 2025-07-28 | 16.80 | 16.88 | 15.73 | 15.87 | 15.76 | qfq | 24,194,602 | 389,888,523 | -0.81% |
| 2025-07-25 | 16.20 | 16.32 | 15.89 | 16.00 | 15.89 | qfq | 17,665,152 | 282,957,326 | -1.48% |
| 2025-07-24 | 16.05 | 16.51 | 16.05 | 16.24 | 16.13 | qfq | 17,846,893 | 291,299,955 | 0.31% |
| 2025-07-23 | 16.80 | 16.85 | 16.12 | 16.19 | 16.08 | qfq | 28,839,445 | 470,685,240 | -5.10% |
| 2025-07-22 | 16.81 | 17.12 | 16.61 | 17.06 | 16.94 | qfq | 35,771,318 | 605,105,690 | 2.83% |
| 2025-07-21 | 16.52 | 16.72 | 16.10 | 16.59 | 16.48 | qfq | 24,880,561 | 409,020,587 | 1.97% |
| 2025-07-18 | 16.19 | 16.54 | 15.92 | 16.27 | 16.16 | qfq | 22,017,286 | 356,024,423 | 0.49% |
| 2025-07-17 | 16.16 | 16.67 | 15.58 | 16.19 | 16.08 | qfq | 36,098,244 | 586,239,417 | -1.58% |
| 2025-07-16 | 15.95 | 16.99 | 15.65 | 16.45 | 16.34 | qfq | 38,385,099 | 629,320,588 | 3.26% |
| 2025-07-15 | 15.60 | 15.97 | 15.37 | 15.93 | 15.82 | qfq | 23,449,380 | 367,144,293 | 1.92% |
| 2025-07-14 | 15.05 | 15.84 | 15.01 | 15.63 | 15.52 | qfq | 23,281,778 | 360,498,769 | 3.99% |
| 2025-07-11 | 14.91 | 15.16 | 14.73 | 15.03 | 14.93 | qfq | 13,690,158 | 204,643,049 | 0.40% |
| 2025-07-10 | 15.01 | 15.18 | 14.82 | 14.97 | 14.87 | qfq | 16,056,997 | 240,308,890 | -1.84% |
| 2025-07-09 | 14.86 | 15.78 | 14.86 | 15.25 | 15.15 | qfq | 31,154,925 | 479,439,389 | 3.25% |
| 2025-07-08 | 14.51 | 14.84 | 14.47 | 14.77 | 14.67 | qfq | 7,028,275 | 103,492,797 | 1.58% |
| 2025-07-07 | 14.53 | 14.72 | 14.41 | 14.54 | 14.44 | qfq | 4,986,836 | 72,272,397 | 0.00% |
| 2025-07-04 | 14.75 | 14.81 | 14.52 | 14.54 | 14.44 | qfq | 7,654,860 | 112,156,955 | -1.76% |
| 2025-07-03 | 14.63 | 14.84 | 14.56 | 14.80 | 14.70 | qfq | 6,643,660 | 97,837,616 | 1.09% |
| 2025-07-02 | 14.95 | 14.95 | 14.51 | 14.64 | 14.54 | qfq | 7,182,250 | 105,399,447 | -1.81% |
| 2025-07-01 | 14.98 | 15.02 | 14.78 | 14.91 | 14.81 | qfq | 8,471,610 | 126,279,220 | -0.47% |
| 2025-06-30 | 14.92 | 15.02 | 14.82 | 14.98 | 14.88 | qfq | 7,621,980 | 113,922,859 | 0.88% |
| 2025-06-27 | 14.90 | 14.97 | 14.70 | 14.85 | 14.75 | qfq | 8,294,428 | 123,084,158 | 0.54% |
| 2025-06-26 | 14.91 | 15.38 | 14.75 | 14.77 | 14.67 | qfq | 15,443,444 | 232,315,936 | -1.01% |
| 2025-06-25 | 14.60 | 15.20 | 14.60 | 14.92 | 14.82 | qfq | 20,837,460 | 309,904,940 | 3.04% |
| 2025-06-24 | 13.86 | 14.57 | 13.85 | 14.48 | 14.38 | qfq | 14,932,460 | 214,503,297 | 5.00% |
| 2025-06-23 | 13.56 | 13.80 | 13.56 | 13.79 | 13.70 | qfq | 6,363,200 | 87,348,817 | 0.88% |
| 2025-06-20 | 13.92 | 14.07 | 13.64 | 13.67 | 13.58 | qfq | 8,208,748 | 113,046,939 | -2.01% |
| 2025-06-19 | 14.15 | 14.39 | 13.91 | 13.95 | 13.85 | qfq | 11,195,800 | 158,770,442 | -1.76% |
| 2025-06-18 | 14.38 | 14.40 | 14.08 | 14.20 | 14.10 | qfq | 10,415,460 | 147,723,037 | -1.93% |
| 2025-06-17 | 14.60 | 14.68 | 14.42 | 14.48 | 14.38 | qfq | 6,649,328 | 96,456,835 | -0.48% |
| 2025-06-16 | 14.11 | 14.73 | 14.11 | 14.55 | 14.45 | qfq | 9,167,300 | 133,092,705 | 2.25% |
| 2025-06-13 | 14.64 | 14.70 | 14.22 | 14.23 | 14.13 | qfq | 10,883,600 | 156,680,213 | -3.33% |
| 2025-06-12 | 14.85 | 14.91 | 14.67 | 14.72 | 14.62 | qfq | 8,600,820 | 127,090,971 | -0.81% |
| 2025-06-11 | 14.83 | 15.00 | 14.76 | 14.84 | 14.74 | qfq | 9,756,800 | 145,270,747 | 0.07% |
| 2025-06-10 | 14.95 | 15.10 | 14.46 | 14.83 | 14.73 | qfq | 11,591,920 | 171,726,080 | -1.00% |
| 2025-06-09 | 14.89 | 15.08 | 14.83 | 14.98 | 14.88 | qfq | 9,027,679 | 135,144,984 | 1.01% |
| 2025-06-06 | 14.96 | 15.07 | 14.77 | 14.83 | 14.73 | qfq | 9,860,480 | 146,656,848 | -1.40% |
| 2025-06-05 | 14.75 | 15.27 | 14.60 | 15.04 | 14.94 | qfq | 16,767,200 | 250,914,112 | 1.55% |
| 2025-06-04 | 14.70 | 14.93 | 14.66 | 14.81 | 14.71 | qfq | 10,488,708 | 155,296,379 | 1.16% |
| 2025-06-03 | 14.46 | 14.78 | 14.46 | 14.64 | 14.54 | qfq | 8,701,427 | 127,541,198 | 0.14% |
| 2025-05-30 | 15.01 | 15.06 | 14.55 | 14.62 | 14.52 | qfq | 12,270,972 | 180,525,896 | -3.31% |
| 2025-05-29 | 14.91 | 15.35 | 14.91 | 15.12 | 15.02 | qfq | 11,660,940 | 177,101,844 | 0.87% |
| 2025-05-28 | 15.10 | 15.36 | 14.91 | 14.99 | 14.89 | qfq | 12,768,500 | 192,998,831 | -1.51% |
| 2025-05-27 | 15.45 | 15.52 | 15.05 | 15.22 | 15.00 | qfq | 13,038,080 | 198,885,551 | -1.49% |
| 2025-05-26 | 15.15 | 15.48 | 15.01 | 15.45 | 15.22 | qfq | 17,541,416 | 267,773,977 | -2.03% |
| 2025-05-23 | 16.25 | 16.46 | 15.75 | 15.77 | 15.54 | qfq | 17,319,148 | 278,588,520 | -2.53% |
| 2025-05-22 | 16.20 | 16.77 | 16.10 | 16.18 | 15.94 | qfq | 17,982,660 | 294,166,256 | -0.61% |
| 2025-05-21 | 16.57 | 16.68 | 16.16 | 16.28 | 16.04 | qfq | 17,776,160 | 289,707,126 | -2.63% |
| 2025-05-20 | 17.15 | 17.18 | 16.50 | 16.72 | 16.47 | qfq | 16,658,508 | 279,889,517 | -1.01% |
| 2025-05-19 | 16.90 | 17.39 | 16.31 | 16.89 | 16.64 | qfq | 20,163,272 | 336,619,499 | -0.47% |
| 2025-05-16 | 16.50 | 17.31 | 16.50 | 16.97 | 16.72 | qfq | 24,813,100 | 423,625,503 | 2.29% |
| 2025-05-15 | 17.05 | 17.05 | 16.47 | 16.59 | 16.35 | qfq | 19,250,100 | 320,165,504 | -2.93% |
| 2025-05-14 | 17.31 | 17.52 | 16.96 | 17.09 | 16.84 | qfq | 23,227,820 | 398,600,810 | -1.04% |
| 2025-05-13 | 17.68 | 17.95 | 17.17 | 17.27 | 17.02 | qfq | 32,025,060 | 559,639,550 | -1.31% |
| 2025-05-12 | 17.12 | 17.68 | 17.10 | 17.50 | 17.24 | qfq | 38,324,340 | 666,369,584 | 3.80% |
| 2025-05-09 | 17.35 | 17.45 | 16.60 | 16.86 | 16.61 | qfq | 28,399,044 | 479,765,418 | -3.82% |
| 2025-05-08 | 17.53 | 17.65 | 17.18 | 17.53 | 17.27 | qfq | 37,895,064 | 660,109,559 | -0.23% |
| 2025-05-07 | 18.29 | 18.40 | 17.26 | 17.57 | 17.31 | qfq | 54,511,104 | 959,330,063 | -2.98% |
| 2025-05-06 | 15.89 | 18.70 | 15.55 | 18.11 | 17.84 | qfq | 69,821,224 | 1,205,215,750 | 16.16% |
| 2025-04-30 | 15.17 | 15.77 | 15.00 | 15.59 | 15.36 | qfq | 37,942,740 | 585,551,450 | 3.11% |
| 2025-04-29 | 14.30 | 15.36 | 14.20 | 15.12 | 14.90 | qfq | 35,331,976 | 528,195,711 | 4.71% |
| 2025-04-28 | 14.78 | 14.83 | 14.34 | 14.44 | 14.23 | qfq | 20,271,000 | 294,330,493 | -2.56% |
| 2025-04-25 | 14.43 | 15.03 | 14.43 | 14.82 | 14.60 | qfq | 32,447,900 | 478,785,695 | 4.00% |
| 2025-04-24 | 14.40 | 14.94 | 14.14 | 14.25 | 14.04 | qfq | 26,099,380 | 377,854,642 | -1.72% |
| 2025-04-23 | 13.68 | 14.65 | 13.66 | 14.50 | 14.29 | qfq | 36,209,099 | 517,749,629 | 6.77% |
| 2025-04-22 | 13.87 | 13.95 | 13.55 | 13.58 | 13.38 | qfq | 14,780,860 | 201,837,723 | -2.65% |
| 2025-04-21 | 13.45 | 13.98 | 13.35 | 13.95 | 13.75 | qfq | 17,149,620 | 235,466,511 | 2.42% |
| 2025-04-18 | 13.70 | 14.10 | 13.42 | 13.62 | 13.42 | qfq | 16,028,656 | 218,590,363 | -0.95% |
| 2025-04-17 | 14.00 | 14.29 | 13.71 | 13.75 | 13.55 | qfq | 18,065,720 | 252,368,088 | -2.62% |
| 2025-04-16 | 14.58 | 14.75 | 13.94 | 14.12 | 13.91 | qfq | 22,132,387 | 315,775,432 | -4.21% |
| 2025-04-15 | 14.72 | 15.02 | 14.40 | 14.74 | 14.52 | qfq | 24,815,200 | 364,641,746 | 0.14% |
| 2025-04-14 | 14.79 | 15.04 | 14.54 | 14.72 | 14.50 | qfq | 25,876,199 | 382,934,441 | 2.22% |
| 2025-04-11 | 14.30 | 14.73 | 14.10 | 14.40 | 14.19 | qfq | 29,203,460 | 422,561,596 | -0.21% |
| 2025-04-10 | 14.00 | 15.03 | 14.00 | 14.43 | 14.22 | qfq | 46,381,525 | 672,334,942 | 5.79% |
| 2025-04-09 | 12.83 | 13.94 | 11.29 | 13.64 | 13.44 | qfq | 49,691,269 | 636,822,689 | 1.87% |
| 2025-04-08 | 13.72 | 14.23 | 12.45 | 13.39 | 13.19 | qfq | 50,589,180 | 673,756,863 | -1.40% |
| 2025-04-07 | 15.08 | 15.49 | 13.58 | 13.58 | 13.38 | qfq | 40,467,140 | 578,742,766 | -19.98% |
| 2025-04-03 | 17.26 | 18.81 | 16.73 | 16.97 | 16.72 | qfq | 48,482,506 | 856,358,755 | -3.58% |
| 2025-04-02 | 18.33 | 19.20 | 17.45 | 17.60 | 17.34 | qfq | 58,589,894 | 1,063,189,778 | -5.93% |
| 2025-04-01 | 17.95 | 19.59 | 17.74 | 18.71 | 18.44 | qfq | 79,879,723 | 1,491,937,834 | 2.63% |
| 2025-03-31 | 17.21 | 18.58 | 15.86 | 18.23 | 17.96 | qfq | 67,939,864 | 1,158,006,861 | 2.59% |
| 2025-03-28 | 17.11 | 18.56 | 17.11 | 17.77 | 17.51 | qfq | 78,190,656 | 1,396,608,044 | 4.04% |
| 2025-03-27 | 19.00 | 19.39 | 17.01 | 17.08 | 16.83 | qfq | 86,785,198 | 1,553,513,705 | -9.58% |
| 2025-03-26 | 15.62 | 18.89 | 15.43 | 18.89 | 18.61 | qfq | 47,547,707 | 856,255,142 | 20.01% |
| 2025-03-25 | 15.01 | 17.64 | 15.01 | 15.74 | 15.51 | qfq | 58,408,866 | 960,037,751 | 5.78% |
| 2025-03-24 | 15.78 | 15.92 | 14.43 | 14.88 | 14.66 | qfq | 31,444,767 | 474,523,712 | -5.82% |
| 2025-03-21 | 16.93 | 16.99 | 15.66 | 15.80 | 15.57 | qfq | 42,283,700 | 680,200,051 | -6.67% |
| 2025-03-20 | 16.68 | 17.89 | 16.51 | 16.93 | 16.68 | qfq | 62,384,167 | 1,073,896,263 | 1.01% |
| 2025-03-19 | 15.65 | 17.41 | 15.58 | 16.76 | 16.51 | qfq | 53,968,710 | 893,219,985 | 5.74% |
| 2025-03-18 | 15.06 | 15.94 | 14.95 | 15.85 | 15.62 | qfq | 39,898,868 | 618,012,969 | 5.18% |
| 2025-03-17 | 14.65 | 15.08 | 14.44 | 15.07 | 14.85 | qfq | 19,947,580 | 295,360,723 | 2.66% |
| 2025-03-14 | 14.19 | 14.79 | 14.04 | 14.68 | 14.46 | qfq | 19,596,976 | 283,694,063 | 3.16% |
| 2025-03-13 | 14.90 | 14.96 | 14.00 | 14.23 | 14.02 | qfq | 26,938,896 | 385,359,650 | -5.01% |
| 2025-03-12 | 15.08 | 15.27 | 14.88 | 14.98 | 14.76 | qfq | 22,306,460 | 336,412,151 | -0.79% |
| 2025-03-11 | 15.19 | 15.53 | 14.84 | 15.10 | 14.88 | qfq | 25,004,659 | 378,291,002 | -2.64% |
| 2025-03-10 | 15.33 | 15.59 | 15.08 | 15.51 | 15.28 | qfq | 27,108,605 | 416,481,627 | 1.04% |
| 2025-03-07 | 15.10 | 15.57 | 15.00 | 15.35 | 15.12 | qfq | 28,384,132 | 433,883,651 | 0.13% |
| 2025-03-06 | 15.01 | 15.65 | 14.95 | 15.33 | 15.10 | qfq | 39,524,185 | 608,571,148 | 1.86% |
| 2025-03-05 | 14.69 | 15.15 | 14.61 | 15.05 | 14.83 | qfq | 31,942,691 | 475,759,968 | 2.24% |
| 2025-03-04 | 14.27 | 15.01 | 14.18 | 14.72 | 14.50 | qfq | 30,262,356 | 447,375,299 | 1.38% |
| 2025-03-03 | 15.12 | 15.24 | 14.33 | 14.52 | 14.31 | qfq | 34,378,356 | 503,845,602 | -3.65% |
| 2025-02-28 | 16.43 | 16.51 | 15.00 | 15.07 | 14.85 | qfq | 47,836,305 | 736,611,963 | -8.72% |
| 2025-02-27 | 17.37 | 17.66 | 16.15 | 16.51 | 16.27 | qfq | 78,039,124 | 1,314,932,387 | -7.25% |
| 2025-02-26 | 15.17 | 17.80 | 15.13 | 17.80 | 17.54 | qfq | 94,677,926 | 1,622,151,904 | 20.03% |
| 2025-02-25 | 14.23 | 15.44 | 14.10 | 14.83 | 14.61 | qfq | 42,498,361 | 633,168,617 | 2.70% |
| 2025-02-24 | 14.18 | 14.64 | 13.87 | 14.44 | 14.23 | qfq | 30,767,013 | 441,650,850 | 0.91% |
| 2025-02-21 | 14.31 | 14.48 | 14.04 | 14.31 | 14.10 | qfq | 32,994,361 | 469,648,890 | -1.38% |
| 2025-02-20 | 13.78 | 14.68 | 13.73 | 14.51 | 14.30 | qfq | 46,366,046 | 659,688,029 | 5.76% |
| 2025-02-19 | 12.78 | 13.74 | 12.73 | 13.72 | 13.52 | qfq | 34,070,777 | 460,916,641 | 6.52% |
| 2025-02-18 | 13.08 | 13.38 | 12.83 | 12.88 | 12.69 | qfq | 17,311,488 | 226,272,202 | -2.42% |
| 2025-02-17 | 12.79 | 13.22 | 12.76 | 13.20 | 13.01 | qfq | 20,892,260 | 273,045,199 | 3.53% |
| 2025-02-14 | 13.15 | 13.29 | 12.69 | 12.75 | 12.56 | qfq | 21,087,220 | 272,506,705 | -3.34% |
| 2025-02-13 | 13.95 | 13.98 | 13.11 | 13.19 | 13.00 | qfq | 26,661,968 | 359,116,377 | -5.31% |
| 2025-02-12 | 12.97 | 14.47 | 12.70 | 13.93 | 13.73 | qfq | 43,898,351 | 604,827,379 | 6.83% |
| 2025-02-11 | 12.92 | 13.10 | 12.81 | 13.04 | 12.85 | qfq | 17,297,712 | 224,522,573 | 0.31% |
| 2025-02-10 | 13.06 | 13.20 | 12.69 | 13.00 | 12.81 | qfq | 19,117,652 | 247,374,928 | -1.14% |
| 2025-02-07 | 13.18 | 13.45 | 12.91 | 13.15 | 12.96 | qfq | 27,739,380 | 366,323,725 | -1.35% |
| 2025-02-06 | 12.50 | 13.45 | 12.50 | 13.33 | 13.13 | qfq | 26,014,437 | 340,607,647 | 5.79% |
| 2025-02-05 | 12.60 | 12.70 | 12.40 | 12.60 | 12.41 | qfq | 14,914,260 | 187,542,550 | 1.53% |
| 2025-01-27 | 12.92 | 13.03 | 12.35 | 12.41 | 12.23 | qfq | 15,415,933 | 193,091,801 | -3.72% |
| 2025-01-24 | 12.53 | 12.92 | 12.43 | 12.89 | 12.70 | qfq | 18,676,053 | 237,388,865 | 1.90% |
| 2025-01-23 | 12.70 | 13.18 | 12.59 | 12.65 | 12.46 | qfq | 22,944,240 | 294,867,717 | 0.16% |
| 2025-01-22 | 12.67 | 12.79 | 12.47 | 12.63 | 12.44 | qfq | 16,509,301 | 208,730,698 | -1.33% |
| 2025-01-21 | 12.49 | 12.88 | 12.38 | 12.80 | 12.61 | qfq | 25,233,501 | 319,498,273 | 2.89% |
| 2025-01-20 | 12.32 | 12.51 | 12.10 | 12.44 | 12.26 | qfq | 17,876,160 | 220,934,751 | 1.39% |
| 2025-01-17 | 12.04 | 12.58 | 12.04 | 12.27 | 12.09 | qfq | 19,276,740 | 237,760,020 | 0.90% |
| 2025-01-16 | 12.32 | 12.43 | 11.95 | 12.16 | 11.98 | qfq | 16,932,940 | 206,635,845 | -0.65% |
| 2025-01-15 | 12.33 | 12.49 | 12.18 | 12.24 | 12.06 | qfq | 20,422,784 | 251,328,665 | -1.29% |
| 2025-01-14 | 11.60 | 12.45 | 11.46 | 12.40 | 12.22 | qfq | 28,534,268 | 346,049,627 | 6.99% |
| 2025-01-13 | 11.04 | 12.09 | 10.90 | 11.59 | 11.42 | qfq | 24,010,924 | 277,948,274 | 3.21% |
| 2025-01-10 | 11.44 | 11.81 | 11.23 | 11.23 | 11.07 | qfq | 19,116,784 | 220,761,618 | -2.01% |
| 2025-01-09 | 11.00 | 11.69 | 10.91 | 11.46 | 11.29 | qfq | 19,459,647 | 220,288,012 | 3.62% |
| 2025-01-08 | 10.73 | 11.15 | 10.52 | 11.06 | 10.90 | qfq | 14,348,164 | 155,800,493 | 2.69% |
| 2025-01-07 | 10.24 | 10.77 | 10.20 | 10.77 | 10.61 | qfq | 11,711,760 | 123,160,576 | 5.69% |
| 2025-01-06 | 10.38 | 10.42 | 10.03 | 10.19 | 10.04 | qfq | 7,988,728 | 81,658,289 | -1.16% |
| 2025-01-03 | 11.12 | 11.20 | 10.26 | 10.31 | 10.16 | qfq | 11,303,060 | 120,020,987 | -6.19% |
| 2025-01-02 | 11.18 | 11.46 | 10.86 | 10.99 | 10.83 | qfq | 10,621,800 | 118,120,037 | -1.79% |
| 2024-12-31 | 11.78 | 11.90 | 11.18 | 11.19 | 11.03 | qfq | 11,919,740 | 136,155,025 | -4.93% |
| 2024-12-30 | 11.82 | 11.95 | 11.55 | 11.77 | 11.60 | qfq | 8,461,964 | 99,711,241 | -1.51% |
| 2024-12-27 | 12.09 | 12.22 | 11.88 | 11.95 | 11.77 | qfq | 11,644,108 | 140,411,275 | -1.48% |
| 2024-12-26 | 11.72 | 12.30 | 11.69 | 12.13 | 11.95 | qfq | 15,499,532 | 187,991,683 | 3.15% |
| 2024-12-25 | 11.84 | 12.10 | 11.53 | 11.76 | 11.59 | qfq | 12,599,708 | 148,558,885 | -2.41% |
| 2024-12-24 | 12.17 | 12.29 | 11.81 | 12.05 | 11.87 | qfq | 15,642,964 | 188,349,074 | 2.03% |
| 2024-12-23 | 12.38 | 12.57 | 11.71 | 11.81 | 11.64 | qfq | 16,653,680 | 199,313,912 | -2.64% |
| 2024-12-20 | 11.89 | 12.35 | 11.80 | 12.13 | 11.95 | qfq | 16,075,775 | 195,160,090 | 2.10% |
| 2024-12-19 | 11.56 | 12.05 | 11.56 | 11.88 | 11.71 | qfq | 14,721,078 | 175,131,996 | 0.34% |
| 2024-12-18 | 11.99 | 12.04 | 11.60 | 11.84 | 11.67 | qfq | 16,598,054 | 196,271,750 | -1.17% |
| 2024-12-17 | 12.78 | 12.80 | 11.89 | 11.98 | 11.80 | qfq | 21,028,880 | 257,128,490 | -6.48% |
| 2024-12-16 | 13.02 | 13.20 | 12.71 | 12.81 | 12.62 | qfq | 19,250,821 | 248,440,340 | -2.51% |
| 2024-12-13 | 13.77 | 14.34 | 13.11 | 13.14 | 12.95 | qfq | 34,542,020 | 467,516,650 | -6.08% |
| 2024-12-12 | 13.85 | 14.20 | 13.56 | 13.99 | 13.78 | qfq | 31,259,356 | 435,255,976 | 1.82% |
| 2024-12-11 | 13.72 | 13.96 | 13.22 | 13.74 | 13.54 | qfq | 31,156,427 | 424,009,233 | -0.94% |
| 2024-12-10 | 14.00 | 14.68 | 13.72 | 13.87 | 13.67 | qfq | 43,299,803 | 611,992,303 | 1.39% |
| 2024-12-09 | 13.12 | 13.96 | 13.04 | 13.68 | 13.48 | qfq | 36,598,813 | 494,067,831 | 3.64% |
| 2024-12-06 | 14.10 | 14.15 | 13.13 | 13.20 | 13.01 | qfq | 50,179,165 | 682,766,350 | -8.40% |
| 2024-12-05 | 13.60 | 15.12 | 13.60 | 14.41 | 14.20 | qfq | 46,565,997 | 669,509,197 | 4.80% |
| 2024-12-04 | 13.55 | 14.50 | 13.24 | 13.75 | 13.55 | qfq | 49,419,699 | 679,837,636 | -2.07% |
| 2024-12-03 | 12.77 | 14.67 | 12.62 | 14.04 | 13.83 | qfq | 61,929,592 | 830,037,543 | 8.25% |
| 2024-12-02 | 12.55 | 13.60 | 12.45 | 12.97 | 12.78 | qfq | 46,851,146 | 605,203,104 | 3.51% |
| 2024-11-29 | 11.79 | 12.91 | 11.74 | 12.53 | 12.35 | qfq | 46,588,891 | 575,040,806 | 6.37% |
| 2024-11-28 | 11.88 | 12.13 | 11.74 | 11.78 | 11.61 | qfq | 20,892,709 | 248,990,371 | -2.00% |
| 2024-11-27 | 11.12 | 12.03 | 10.97 | 12.02 | 11.84 | qfq | 29,786,060 | 347,617,830 | 6.75% |
| 2024-11-26 | 11.59 | 11.77 | 11.24 | 11.26 | 11.09 | qfq | 18,314,064 | 210,094,220 | -4.33% |
| 2024-11-25 | 11.43 | 11.80 | 11.13 | 11.77 | 11.60 | qfq | 20,923,272 | 238,015,887 | 2.62% |
| 2024-11-22 | 11.72 | 12.07 | 11.46 | 11.47 | 11.30 | qfq | 37,725,735 | 445,588,405 | -1.29% |
| 2024-11-21 | 11.58 | 11.69 | 11.33 | 11.62 | 11.45 | qfq | 22,421,120 | 258,311,812 | 0.00% |
| 2024-11-20 | 11.07 | 11.77 | 10.99 | 11.62 | 11.45 | qfq | 32,012,880 | 370,108,606 | 4.03% |
| 2024-11-19 | 10.63 | 11.20 | 10.55 | 11.17 | 11.01 | qfq | 20,229,044 | 220,881,457 | 4.98% |
| 2024-11-18 | 11.18 | 11.54 | 10.50 | 10.64 | 10.48 | qfq | 25,506,732 | 278,375,173 | -5.59% |
| 2024-11-15 | 11.23 | 12.64 | 11.23 | 11.27 | 11.10 | qfq | 27,571,236 | 321,000,003 | -1.05% |
| 2024-11-14 | 11.40 | 11.99 | 11.33 | 11.39 | 11.22 | qfq | 22,316,998 | 259,030,666 | -1.04% |
| 2024-11-13 | 11.30 | 11.68 | 11.08 | 11.51 | 11.34 | qfq | 17,111,500 | 193,983,248 | 0.70% |
| 2024-11-12 | 11.60 | 11.80 | 11.23 | 11.43 | 11.26 | qfq | 27,947,934 | 321,476,871 | -1.64% |
| 2024-11-11 | 10.99 | 11.62 | 10.92 | 11.62 | 11.45 | qfq | 30,007,993 | 342,251,962 | 4.68% |
| 2024-11-08 | 11.20 | 11.38 | 11.04 | 11.10 | 10.94 | qfq | 24,875,648 | 278,790,421 | -0.80% |
| 2024-11-07 | 11.35 | 11.35 | 10.96 | 11.19 | 11.03 | qfq | 28,456,812 | 316,588,614 | -1.58% |
| 2024-11-06 | 11.00 | 11.68 | 10.90 | 11.37 | 11.20 | qfq | 48,369,277 | 545,138,548 | 3.84% |
| 2024-11-05 | 10.61 | 11.10 | 10.45 | 10.95 | 10.79 | qfq | 35,140,960 | 380,301,195 | 1.86% |
| 2024-11-04 | 10.02 | 11.38 | 10.00 | 10.75 | 10.59 | qfq | 33,249,388 | 355,582,203 | 9.25% |
| 2024-11-01 | 10.40 | 10.58 | 9.83 | 9.84 | 9.70 | qfq | 20,750,545 | 209,016,613 | -6.20% |
| 2024-10-31 | 10.57 | 10.78 | 10.38 | 10.49 | 10.34 | qfq | 20,827,340 | 219,739,236 | -1.13% |
| 2024-10-30 | 10.63 | 10.85 | 10.41 | 10.61 | 10.45 | qfq | 21,777,781 | 231,835,118 | -1.21% |
| 2024-10-29 | 10.47 | 10.88 | 10.23 | 10.74 | 10.58 | qfq | 33,120,701 | 350,905,442 | 2.68% |
| 2024-10-28 | 10.35 | 10.49 | 10.31 | 10.46 | 10.31 | qfq | 15,599,700 | 162,170,512 | 0.58% |
| 2024-10-25 | 10.38 | 10.48 | 10.17 | 10.40 | 10.25 | qfq | 18,534,160 | 191,624,626 | 0.58% |
| 2024-10-24 | 10.34 | 10.44 | 10.23 | 10.34 | 10.19 | qfq | 13,217,120 | 136,533,083 | -1.43% |
| 2024-10-23 | 10.55 | 10.76 | 10.35 | 10.49 | 10.34 | qfq | 21,660,684 | 228,599,615 | -1.96% |
| 2024-10-22 | 10.35 | 10.94 | 10.28 | 10.70 | 10.54 | qfq | 27,753,932 | 293,917,580 | 2.49% |
| 2024-10-21 | 10.22 | 10.58 | 10.14 | 10.44 | 10.29 | qfq | 24,440,532 | 253,521,275 | 2.15% |
| 2024-10-18 | 9.95 | 10.45 | 9.70 | 10.22 | 10.07 | qfq | 25,354,591 | 255,596,871 | 3.65% |
| 2024-10-17 | 9.75 | 10.18 | 9.75 | 9.86 | 9.72 | qfq | 16,951,320 | 168,427,785 | 1.54% |
| 2024-10-16 | 9.58 | 9.94 | 9.56 | 9.71 | 9.57 | qfq | 12,656,700 | 123,597,187 | -1.32% |
| 2024-10-15 | 10.00 | 10.19 | 9.82 | 9.84 | 9.70 | qfq | 17,533,300 | 175,496,146 | -2.86% |
| 2024-10-14 | 9.89 | 10.15 | 9.73 | 10.13 | 9.98 | qfq | 18,459,336 | 184,130,778 | 1.71% |
| 2024-10-11 | 10.54 | 10.54 | 9.81 | 9.96 | 9.81 | qfq | 26,048,200 | 264,397,299 | -7.78% |
| 2024-10-10 | 10.99 | 11.41 | 10.77 | 10.80 | 10.64 | qfq | 36,947,668 | 410,610,990 | -0.09% |
| 2024-10-09 | 11.00 | 11.50 | 10.09 | 10.81 | 10.65 | qfq | 42,036,328 | 452,667,027 | -6.89% |
| 2024-10-08 | 12.18 | 12.18 | 10.46 | 11.61 | 11.44 | qfq | 46,095,694 | 519,910,618 | 11.53% |
| 2024-09-30 | 9.55 | 10.64 | 9.35 | 10.41 | 10.26 | qfq | 39,940,467 | 397,614,816 | 12.06% |
| 2024-09-27 | 8.99 | 9.42 | 8.85 | 9.29 | 9.15 | qfq | 28,318,820 | 257,976,627 | 4.15% |
| 2024-09-26 | 8.40 | 9.07 | 8.40 | 8.92 | 8.79 | qfq | 21,867,320 | 191,811,934 | 5.44% |
| 2024-09-25 | 8.48 | 8.67 | 8.45 | 8.46 | 8.34 | qfq | 10,637,236 | 91,048,879 | 0.36% |
| 2024-09-24 | 8.22 | 8.44 | 8.04 | 8.43 | 8.31 | qfq | 9,424,037 | 78,039,197 | 3.44% |
| 2024-09-23 | 8.18 | 8.21 | 8.08 | 8.15 | 8.03 | qfq | 5,141,380 | 41,828,702 | -0.12% |
| 2024-09-20 | 8.33 | 8.35 | 8.10 | 8.16 | 8.04 | qfq | 6,614,140 | 54,183,265 | -2.04% |
| 2024-09-19 | 8.28 | 8.41 | 8.16 | 8.33 | 8.21 | qfq | 6,767,529 | 56,226,022 | 1.34% |
| 2024-09-18 | 8.24 | 8.26 | 8.00 | 8.22 | 8.10 | qfq | 5,976,072 | 48,469,611 | 0.24% |
| 2024-09-13 | 8.44 | 8.52 | 8.20 | 8.20 | 8.08 | qfq | 7,629,840 | 63,207,754 | -2.38% |
| 2024-09-12 | 8.52 | 8.59 | 8.35 | 8.40 | 8.28 | qfq | 5,200,560 | 44,159,440 | -1.06% |
| 2024-09-11 | 8.52 | 8.61 | 8.46 | 8.49 | 8.37 | qfq | 4,699,840 | 40,072,581 | -0.93% |
| 2024-09-10 | 8.47 | 8.63 | 8.36 | 8.57 | 8.44 | qfq | 6,290,300 | 53,499,781 | 1.18% |
| 2024-09-09 | 8.46 | 8.55 | 8.28 | 8.47 | 8.35 | qfq | 7,380,720 | 62,376,566 | -0.47% |
| 2024-09-06 | 8.88 | 8.95 | 8.49 | 8.51 | 8.38 | qfq | 13,727,140 | 119,078,470 | -4.49% |
| 2024-09-05 | 8.92 | 9.08 | 8.84 | 8.91 | 8.78 | qfq | 10,321,200 | 92,384,905 | 0.56% |
| 2024-09-04 | 8.91 | 9.10 | 8.76 | 8.86 | 8.73 | qfq | 13,579,780 | 120,998,549 | -2.64% |
| 2024-09-03 | 8.96 | 9.20 | 8.91 | 9.10 | 8.97 | qfq | 14,571,700 | 132,287,554 | 0.44% |
| 2024-09-02 | 9.23 | 9.39 | 8.95 | 9.06 | 8.93 | qfq | 21,578,680 | 196,878,541 | -3.31% |
| 2024-08-30 | 9.19 | 9.80 | 9.08 | 9.37 | 9.23 | qfq | 33,710,636 | 317,862,532 | 0.75% |
| 2024-08-29 | 9.02 | 9.36 | 8.98 | 9.30 | 9.16 | qfq | 25,102,960 | 231,368,696 | 1.53% |
| 2024-08-28 | 8.80 | 9.30 | 8.54 | 9.16 | 9.03 | qfq | 30,205,704 | 273,470,282 | 3.15% |
| 2024-08-27 | 9.18 | 9.38 | 8.80 | 8.88 | 8.75 | qfq | 25,569,513 | 231,630,940 | -4.31% |
| 2024-08-26 | 8.95 | 9.56 | 8.87 | 9.28 | 9.14 | qfq | 36,743,248 | 336,887,510 | 4.50% |
| 2024-08-23 | 9.03 | 9.12 | 8.73 | 8.88 | 8.75 | qfq | 28,757,381 | 255,465,544 | -5.83% |
| 2024-08-22 | 10.39 | 10.39 | 9.30 | 9.43 | 9.17 | qfq | 54,408,115 | 529,200,499 | -9.24% |
| 2024-08-21 | 8.52 | 10.39 | 8.52 | 10.39 | 10.11 | qfq | 41,898,177 | 404,706,253 | 19.98% |
| 2024-08-20 | 8.39 | 8.67 | 8.16 | 8.66 | 8.42 | qfq | 12,874,940 | 108,511,133 | 3.71% |
| 2024-08-19 | 8.69 | 8.84 | 8.30 | 8.35 | 8.12 | qfq | 10,913,196 | 93,420,735 | -4.24% |
| 2024-08-16 | 8.70 | 8.79 | 8.61 | 8.72 | 8.48 | qfq | 10,739,736 | 93,401,925 | -0.34% |
| 2024-08-15 | 8.38 | 8.84 | 8.25 | 8.75 | 8.51 | qfq | 15,210,716 | 131,337,146 | 4.42% |
| 2024-08-14 | 8.34 | 8.49 | 8.32 | 8.38 | 8.15 | qfq | 4,488,676 | 37,716,963 | 0.24% |
| 2024-08-13 | 8.30 | 8.38 | 8.20 | 8.36 | 8.13 | qfq | 3,336,020 | 27,716,865 | 1.09% |
| 2024-08-12 | 8.42 | 8.46 | 8.22 | 8.27 | 8.04 | qfq | 4,753,260 | 39,593,366 | -1.78% |
| 2024-08-09 | 8.54 | 8.61 | 8.42 | 8.42 | 8.19 | qfq | 4,145,300 | 35,246,713 | -0.94% |
| 2024-08-08 | 8.60 | 8.66 | 8.38 | 8.50 | 8.27 | qfq | 6,591,220 | 56,070,016 | -1.73% |
| 2024-08-07 | 8.56 | 8.80 | 8.52 | 8.65 | 8.41 | qfq | 7,866,420 | 68,049,123 | 1.17% |
| 2024-08-06 | 8.50 | 8.69 | 8.40 | 8.55 | 8.32 | qfq | 6,596,660 | 56,213,605 | 2.15% |
| 2024-08-05 | 8.60 | 8.80 | 8.36 | 8.37 | 8.14 | qfq | 8,646,500 | 74,305,555 | -3.46% |
| 2024-08-02 | 8.79 | 8.91 | 8.65 | 8.67 | 8.43 | qfq | 7,186,292 | 63,036,331 | -2.14% |
| 2024-08-01 | 8.91 | 9.04 | 8.84 | 8.86 | 8.62 | qfq | 11,881,965 | 105,841,246 | -0.89% |
| 2024-07-31 | 8.37 | 9.08 | 8.36 | 8.94 | 8.70 | qfq | 16,237,320 | 142,787,446 | 5.92% |
| 2024-07-30 | 8.33 | 8.61 | 8.25 | 8.44 | 8.21 | qfq | 11,364,200 | 95,859,915 | 2.18% |
| 2024-07-29 | 8.28 | 8.33 | 8.14 | 8.26 | 8.04 | qfq | 5,274,320 | 43,402,272 | -0.48% |
| 2024-07-26 | 8.18 | 8.34 | 8.17 | 8.30 | 8.07 | qfq | 6,147,816 | 50,802,699 | 2.09% |
| 2024-07-25 | 8.10 | 8.24 | 7.94 | 8.13 | 7.91 | qfq | 7,194,508 | 58,326,364 | 0.37% |
| 2024-07-24 | 7.90 | 8.27 | 7.90 | 8.10 | 7.88 | qfq | 7,421,140 | 60,229,307 | 0.37% |
| 2024-07-23 | 8.31 | 8.47 | 8.05 | 8.07 | 7.85 | qfq | 6,751,684 | 55,448,440 | -1.47% |
| 2024-07-22 | 8.18 | 8.24 | 8.08 | 8.19 | 7.97 | qfq | 4,429,100 | 36,164,755 | 0.49% |
| 2024-07-19 | 8.00 | 8.21 | 7.98 | 8.15 | 7.93 | qfq | 5,170,428 | 42,060,100 | 1.12% |
| 2024-07-18 | 7.90 | 8.14 | 7.73 | 8.06 | 7.84 | qfq | 7,684,400 | 60,896,100 | 1.51% |
| 2024-07-17 | 8.19 | 8.23 | 7.93 | 7.94 | 7.72 | qfq | 6,632,536 | 53,162,883 | -3.29% |
| 2024-07-16 | 8.25 | 8.33 | 8.08 | 8.21 | 7.99 | qfq | 5,253,516 | 43,099,220 | -0.48% |
| 2024-07-15 | 8.49 | 8.65 | 8.20 | 8.25 | 8.03 | qfq | 4,986,500 | 41,495,086 | -2.94% |
| 2024-07-12 | 8.61 | 8.63 | 8.48 | 8.50 | 8.27 | qfq | 5,609,656 | 47,930,409 | -1.28% |
| 2024-07-11 | 8.50 | 8.67 | 8.50 | 8.61 | 8.38 | qfq | 6,217,948 | 53,452,739 | 3.36% |
| 2024-07-10 | 8.43 | 8.66 | 8.31 | 8.33 | 8.10 | qfq | 5,935,000 | 50,289,958 | -2.00% |
| 2024-07-09 | 8.30 | 8.52 | 8.08 | 8.50 | 8.27 | qfq | 9,037,136 | 75,400,402 | 3.16% |
| 2024-07-08 | 8.44 | 8.50 | 8.20 | 8.24 | 8.02 | qfq | 6,863,083 | 56,854,919 | -2.83% |
| 2024-07-05 | 8.70 | 8.82 | 8.32 | 8.48 | 8.25 | qfq | 11,720,040 | 99,442,442 | -2.75% |
| 2024-07-04 | 8.87 | 9.17 | 8.67 | 8.72 | 8.48 | qfq | 11,092,000 | 99,143,304 | -0.23% |
| 2024-07-03 | 9.00 | 9.09 | 8.63 | 8.74 | 8.50 | qfq | 11,147,900 | 98,335,586 | -3.53% |
| 2024-07-02 | 9.23 | 9.43 | 9.06 | 9.06 | 8.81 | qfq | 8,403,176 | 77,177,218 | -1.95% |
| 2024-07-01 | 9.14 | 9.28 | 8.87 | 9.24 | 8.99 | qfq | 12,154,980 | 109,905,928 | 0.76% |
| 2024-06-28 | 9.08 | 9.35 | 8.93 | 9.17 | 8.92 | qfq | 11,554,580 | 106,573,244 | 0.00% |
| 2024-06-27 | 9.45 | 9.78 | 9.15 | 9.17 | 8.92 | qfq | 14,132,800 | 133,579,083 | -4.38% |
| 2024-06-26 | 9.28 | 9.60 | 9.10 | 9.59 | 9.33 | qfq | 12,891,008 | 121,138,234 | 2.13% |
| 2024-06-25 | 9.26 | 9.57 | 9.20 | 9.39 | 9.13 | qfq | 16,590,008 | 156,163,263 | 2.96% |
| 2024-06-24 | 9.19 | 9.47 | 9.05 | 9.12 | 8.87 | qfq | 9,370,768 | 86,648,238 | -2.15% |
| 2024-06-21 | 9.06 | 9.49 | 8.85 | 9.32 | 9.07 | qfq | 15,561,848 | 144,094,745 | 1.19% |
| 2024-06-20 | 9.78 | 9.91 | 9.21 | 9.21 | 8.96 | qfq | 24,653,500 | 233,927,306 | -6.31% |
| 2024-06-19 | 10.43 | 10.43 | 9.82 | 9.83 | 9.56 | qfq | 27,353,340 | 277,358,393 | -6.38% |
| 2024-06-18 | 10.30 | 10.93 | 10.21 | 10.50 | 10.21 | qfq | 30,605,394 | 321,063,523 | 0.86% |
| 2024-06-17 | 10.12 | 10.42 | 9.83 | 10.41 | 10.13 | qfq | 29,172,336 | 294,929,352 | 0.77% |
| 2024-06-14 | 10.60 | 10.66 | 9.99 | 10.33 | 10.05 | qfq | 46,634,592 | 481,124,790 | -8.01% |
| 2024-06-13 | 10.53 | 11.58 | 10.53 | 11.23 | 10.92 | qfq | 53,663,372 | 594,610,268 | 3.60% |
| 2024-06-12 | 10.45 | 11.19 | 10.34 | 10.84 | 10.54 | qfq | 39,798,391 | 428,689,432 | 3.04% |
| 2024-06-11 | 9.84 | 10.57 | 9.58 | 10.52 | 10.23 | qfq | 36,114,992 | 362,324,114 | 3.14% |
| 2024-06-07 | 10.07 | 10.57 | 10.00 | 10.20 | 9.92 | qfq | 38,264,104 | 393,045,379 | 3.76% |
| 2024-06-06 | 10.09 | 10.19 | 9.40 | 9.83 | 9.56 | qfq | 31,448,060 | 305,582,699 | -4.19% |
| 2024-06-05 | 9.71 | 10.40 | 9.69 | 10.26 | 9.98 | qfq | 31,159,714 | 316,330,960 | 2.70% |
| 2024-06-04 | 10.06 | 10.12 | 9.64 | 9.99 | 9.72 | qfq | 29,655,736 | 292,451,083 | -0.89% |
| 2024-06-03 | 10.51 | 10.81 | 9.95 | 10.08 | 9.81 | qfq | 36,547,838 | 376,180,760 | -4.91% |
| 2024-05-31 | 10.29 | 11.36 | 10.24 | 10.60 | 10.31 | qfq | 50,472,270 | 544,347,962 | 1.44% |
| 2024-05-30 | 9.48 | 10.88 | 9.48 | 10.45 | 10.17 | qfq | 40,171,556 | 410,942,197 | 9.08% |
| 2024-05-29 | 9.36 | 9.68 | 9.34 | 9.58 | 9.32 | qfq | 12,831,917 | 122,263,882 | 1.59% |
| 2024-05-28 | 9.43 | 9.56 | 9.20 | 9.43 | 9.17 | qfq | 12,287,363 | 115,422,581 | -0.42% |
| 2024-05-27 | 9.59 | 9.85 | 9.37 | 9.47 | 9.21 | qfq | 17,513,112 | 166,545,678 | -2.67% |
| 2024-05-24 | 9.39 | 9.85 | 9.19 | 9.73 | 9.47 | qfq | 22,096,849 | 211,659,330 | 2.53% |
| 2024-05-23 | 9.75 | 9.80 | 9.35 | 9.49 | 9.23 | qfq | 21,361,969 | 203,107,436 | -4.62% |
| 2024-05-22 | 9.46 | 10.18 | 9.40 | 9.95 | 9.68 | qfq | 34,807,257 | 342,626,572 | 3.97% |
| 2024-05-21 | 8.92 | 9.97 | 8.91 | 9.57 | 9.31 | qfq | 34,431,026 | 328,794,057 | 7.17% |
| 2024-05-20 | 8.79 | 9.02 | 8.75 | 8.93 | 8.69 | qfq | 7,980,700 | 71,058,423 | 1.59% |
| 2024-05-17 | 8.77 | 8.89 | 8.60 | 8.79 | 8.55 | qfq | 6,744,880 | 58,721,123 | 0.57% |
| 2024-05-16 | 8.80 | 8.96 | 8.70 | 8.74 | 8.50 | qfq | 5,411,620 | 47,619,410 | -1.47% |
| 2024-05-15 | 8.97 | 9.04 | 8.76 | 8.87 | 8.63 | qfq | 8,891,744 | 79,151,808 | -0.67% |
| 2024-05-14 | 8.87 | 9.12 | 8.78 | 8.93 | 8.69 | qfq | 8,592,095 | 76,406,053 | 0.90% |
| 2024-05-13 | 8.80 | 9.02 | 8.53 | 8.85 | 8.61 | qfq | 7,073,800 | 62,283,724 | -0.34% |
| 2024-05-10 | 8.97 | 9.07 | 8.71 | 8.88 | 8.64 | qfq | 6,014,765 | 53,086,073 | -0.67% |
| 2024-05-09 | 8.79 | 9.04 | 8.79 | 8.94 | 8.70 | qfq | 6,367,052 | 56,758,580 | 1.36% |
| 2024-05-08 | 8.87 | 8.97 | 8.73 | 8.82 | 8.58 | qfq | 4,854,736 | 43,024,507 | -1.01% |
| 2024-05-07 | 8.79 | 8.91 | 8.71 | 8.91 | 8.67 | qfq | 6,180,193 | 54,664,422 | 1.37% |
| 2024-05-06 | 8.65 | 8.86 | 8.65 | 8.79 | 8.55 | qfq | 5,813,177 | 50,889,144 | 2.69% |
| 2024-04-30 | 8.65 | 8.85 | 8.48 | 8.56 | 8.33 | qfq | 5,915,127 | 50,944,700 | -1.04% |
| 2024-04-29 | 8.43 | 8.65 | 8.41 | 8.65 | 8.41 | qfq | 7,377,267 | 63,395,712 | 2.73% |
| 2024-04-26 | 8.35 | 8.52 | 8.23 | 8.42 | 8.19 | qfq | 6,201,004 | 52,118,258 | 0.36% |
| 2024-04-25 | 8.15 | 8.53 | 8.06 | 8.39 | 8.16 | qfq | 7,108,724 | 59,517,157 | 2.82% |
| 2024-04-24 | 7.87 | 8.22 | 7.87 | 8.16 | 7.94 | qfq | 5,981,517 | 48,450,386 | 3.16% |
| 2024-04-23 | 7.66 | 7.94 | 7.62 | 7.91 | 7.69 | qfq | 6,047,180 | 47,281,747 | 2.86% |
| 2024-04-22 | 7.76 | 7.93 | 7.50 | 7.69 | 7.48 | qfq | 6,149,870 | 47,402,880 | -1.79% |
| 2024-04-19 | 7.92 | 8.00 | 7.69 | 7.83 | 7.62 | qfq | 5,548,224 | 43,486,216 | -2.25% |
| 2024-04-18 | 8.09 | 8.16 | 7.88 | 8.01 | 7.79 | qfq | 6,181,320 | 49,717,514 | -1.23% |
| 2024-04-17 | 7.52 | 8.14 | 7.51 | 8.11 | 7.89 | qfq | 8,934,111 | 70,058,175 | 9.89% |
| 2024-04-16 | 7.90 | 7.91 | 7.24 | 7.38 | 7.18 | qfq | 11,749,160 | 87,515,038 | -7.40% |
| 2024-04-15 | 8.40 | 8.47 | 7.83 | 7.97 | 7.75 | qfq | 8,360,519 | 67,437,556 | -5.23% |
| 2024-04-12 | 8.54 | 8.67 | 8.40 | 8.41 | 8.18 | qfq | 4,428,860 | 37,736,775 | -1.18% |
| 2024-04-11 | 8.50 | 8.71 | 8.45 | 8.51 | 8.28 | qfq | 5,271,440 | 45,203,150 | -1.28% |
| 2024-04-10 | 8.90 | 8.91 | 8.47 | 8.62 | 8.39 | qfq | 6,349,520 | 54,848,223 | -2.49% |
| 2024-04-09 | 8.66 | 8.96 | 8.65 | 8.84 | 8.60 | qfq | 5,489,450 | 48,314,168 | 2.08% |
| 2024-04-08 | 8.94 | 8.94 | 8.60 | 8.66 | 8.42 | qfq | 6,915,767 | 60,373,845 | -3.46% |
| 2024-04-03 | 9.20 | 9.21 | 8.88 | 8.97 | 8.73 | qfq | 8,709,696 | 78,213,295 | -2.61% |
| 2024-04-02 | 9.24 | 9.36 | 9.12 | 9.21 | 8.96 | qfq | 7,052,696 | 65,024,965 | -0.32% |
| 2024-04-01 | 9.00 | 9.30 | 8.99 | 9.24 | 8.99 | qfq | 8,438,300 | 77,410,846 | 3.36% |
| 2024-03-29 | 8.89 | 9.03 | 8.75 | 8.94 | 8.70 | qfq | 5,849,596 | 51,941,233 | 1.02% |
| 2024-03-28 | 8.66 | 9.05 | 8.60 | 8.85 | 8.61 | qfq | 9,852,420 | 87,397,987 | 1.72% |
| 2024-03-27 | 9.15 | 9.15 | 8.67 | 8.70 | 8.46 | qfq | 10,391,292 | 91,805,468 | -4.40% |
| 2024-03-26 | 9.02 | 9.22 | 8.97 | 9.10 | 8.85 | qfq | 7,113,524 | 64,719,979 | 0.22% |
| 2024-03-25 | 9.42 | 9.47 | 9.05 | 9.08 | 8.83 | qfq | 9,167,001 | 85,030,938 | -2.99% |
| 2024-03-22 | 9.52 | 9.52 | 9.18 | 9.36 | 9.11 | qfq | 9,357,858 | 87,122,207 | -1.27% |
| 2024-03-21 | 9.56 | 9.58 | 9.35 | 9.48 | 9.22 | qfq | 8,360,587 | 79,121,914 | -0.21% |
| 2024-03-20 | 9.36 | 9.62 | 9.35 | 9.50 | 9.24 | qfq | 10,233,020 | 96,712,453 | 0.96% |
| 2024-03-19 | 9.26 | 9.70 | 9.26 | 9.41 | 9.15 | qfq | 12,669,778 | 119,832,917 | 1.18% |
| 2024-03-18 | 9.19 | 9.39 | 9.12 | 9.30 | 9.05 | qfq | 12,299,858 | 113,460,043 | 1.86% |
| 2024-03-15 | 8.91 | 9.13 | 8.85 | 9.13 | 8.88 | qfq | 11,768,061 | 106,213,734 | 1.44% |
| 2024-03-14 | 9.04 | 9.20 | 8.79 | 9.00 | 8.75 | qfq | 16,165,100 | 145,823,418 | -0.88% |
| 2024-03-13 | 9.09 | 9.17 | 8.91 | 9.08 | 8.83 | qfq | 22,291,668 | 201,628,941 | -2.89% |
| 2024-03-12 | 8.95 | 9.45 | 8.91 | 9.35 | 9.10 | qfq | 17,895,020 | 165,447,288 | 4.47% |
| 2024-03-11 | 8.81 | 8.95 | 8.72 | 8.95 | 8.71 | qfq | 9,744,440 | 86,490,185 | 1.94% |
| 2024-03-08 | 8.69 | 8.86 | 8.60 | 8.78 | 8.54 | qfq | 10,459,128 | 91,401,528 | 0.92% |
| 2024-03-07 | 9.07 | 9.20 | 8.68 | 8.70 | 8.46 | qfq | 13,476,565 | 120,078,706 | -2.14% |
| 2024-03-06 | 8.40 | 8.95 | 8.40 | 8.89 | 8.65 | qfq | 13,541,040 | 117,963,210 | 5.21% |
| 2024-03-05 | 8.62 | 8.65 | 8.41 | 8.45 | 8.22 | qfq | 9,166,000 | 78,036,211 | -2.65% |
| 2024-03-04 | 8.94 | 8.94 | 8.41 | 8.68 | 8.44 | qfq | 14,853,210 | 127,735,345 | -2.58% |
| 2024-03-01 | 8.64 | 9.00 | 8.64 | 8.91 | 8.67 | qfq | 11,465,567 | 101,483,069 | 3.01% |
| 2024-02-29 | 8.11 | 8.66 | 8.02 | 8.65 | 8.41 | qfq | 15,910,742 | 134,842,675 | 5.36% |
| 2024-02-28 | 9.40 | 9.43 | 8.10 | 8.21 | 7.99 | qfq | 26,374,687 | 232,510,716 | -12.66% |
| 2024-02-27 | 9.23 | 9.46 | 9.10 | 9.40 | 9.14 | qfq | 11,601,769 | 108,493,157 | 1.18% |
| 2024-02-26 | 9.60 | 9.75 | 9.11 | 9.29 | 9.04 | qfq | 17,789,903 | 167,265,459 | 2.31% |
| 2024-02-23 | 8.50 | 9.17 | 8.46 | 9.08 | 8.83 | qfq | 18,173,765 | 160,864,047 | 6.70% |
| 2024-02-22 | 8.23 | 8.53 | 8.10 | 8.51 | 8.28 | qfq | 15,383,484 | 127,544,874 | 3.91% |
| 2024-02-21 | 8.03 | 8.55 | 7.91 | 8.19 | 7.97 | qfq | 12,567,936 | 104,733,902 | 0.61% |
| 2024-02-20 | 7.78 | 8.25 | 7.61 | 8.14 | 7.92 | qfq | 10,988,571 | 88,119,331 | 4.09% |
| 2024-02-19 | 7.80 | 8.00 | 7.58 | 7.82 | 7.61 | qfq | 17,822,258 | 138,626,625 | 3.17% |
| 2024-02-08 | 6.80 | 7.77 | 6.36 | 7.58 | 7.37 | qfq | 28,214,841 | 198,575,644 | 12.46% |
| 2024-02-07 | 7.00 | 7.09 | 6.53 | 6.74 | 6.56 | qfq | 27,084,293 | 183,568,617 | -3.71% |
| 2024-02-06 | 6.30 | 7.24 | 5.93 | 7.00 | 6.81 | qfq | 24,026,757 | 156,501,178 | 5.11% |
| 2024-02-05 | 7.60 | 7.69 | 6.50 | 6.66 | 6.48 | qfq | 21,307,360 | 146,259,345 | -13.51% |
| 2024-02-02 | 8.31 | 8.38 | 7.36 | 7.70 | 7.49 | qfq | 13,147,248 | 103,178,075 | -6.44% |
| 2024-02-01 | 8.45 | 8.54 | 8.04 | 8.23 | 8.01 | qfq | 11,273,380 | 93,478,113 | -2.26% |
| 2024-01-31 | 8.90 | 8.96 | 8.36 | 8.42 | 8.19 | qfq | 12,231,160 | 105,395,770 | -6.03% |
| 2024-01-30 | 9.19 | 9.40 | 8.89 | 8.96 | 8.72 | qfq | 9,805,410 | 89,360,217 | -3.24% |
| 2024-01-29 | 9.74 | 9.74 | 9.22 | 9.26 | 9.01 | qfq | 8,728,380 | 81,861,451 | -4.34% |
| 2024-01-26 | 9.99 | 10.04 | 9.63 | 9.68 | 9.42 | qfq | 9,457,180 | 92,887,200 | -3.10% |
| 2024-01-25 | 9.82 | 10.05 | 9.65 | 9.99 | 9.72 | qfq | 9,609,973 | 94,939,487 | 2.15% |
| 2024-01-24 | 9.64 | 10.07 | 9.46 | 9.78 | 9.51 | qfq | 11,129,580 | 108,392,406 | 1.56% |
| 2024-01-23 | 9.92 | 9.95 | 9.43 | 9.63 | 9.37 | qfq | 12,660,336 | 121,537,714 | -2.03% |
| 2024-01-22 | 10.75 | 10.78 | 9.76 | 9.83 | 9.56 | qfq | 12,886,553 | 131,371,083 | -7.96% |
| 2024-01-19 | 10.89 | 11.06 | 10.60 | 10.68 | 10.39 | qfq | 11,668,668 | 125,070,555 | -2.29% |
| 2024-01-18 | 11.38 | 11.52 | 10.62 | 10.93 | 10.63 | qfq | 21,581,748 | 235,812,611 | -4.46% |
| 2024-01-17 | 11.76 | 11.84 | 11.43 | 11.44 | 11.13 | qfq | 7,068,164 | 82,088,961 | -2.31% |
| 2024-01-16 | 11.76 | 11.97 | 11.57 | 11.71 | 11.39 | qfq | 8,532,975 | 100,340,683 | -0.26% |
| 2024-01-15 | 11.77 | 12.00 | 11.60 | 11.74 | 11.42 | qfq | 6,935,864 | 81,593,086 | -0.59% |
| 2024-01-12 | 12.02 | 12.41 | 11.79 | 11.81 | 11.49 | qfq | 9,627,280 | 115,650,060 | -1.58% |
| 2024-01-11 | 11.60 | 12.15 | 11.60 | 12.00 | 11.67 | qfq | 12,366,320 | 148,074,438 | 2.74% |
| 2024-01-10 | 11.95 | 12.08 | 11.67 | 11.68 | 11.36 | qfq | 9,303,000 | 110,005,672 | -3.15% |
| 2024-01-09 | 11.84 | 12.38 | 11.83 | 12.06 | 11.73 | qfq | 9,973,020 | 120,311,188 | 2.20% |
| 2024-01-08 | 11.82 | 12.21 | 11.75 | 11.80 | 11.48 | qfq | 11,614,060 | 139,479,497 | 0.00% |
| 2024-01-05 | 11.89 | 12.13 | 11.66 | 11.80 | 11.48 | qfq | 9,528,200 | 113,291,509 | -1.01% |
| 2024-01-04 | 11.95 | 12.14 | 11.81 | 11.92 | 11.60 | qfq | 14,957,426 | 178,715,883 | -0.67% |
| 2024-01-03 | 12.68 | 12.87 | 11.75 | 12.00 | 11.67 | qfq | 24,709,981 | 299,744,067 | -6.25% |
| 2024-01-02 | 12.80 | 13.00 | 12.55 | 12.80 | 12.45 | qfq | 13,350,688 | 170,477,388 | -0.85% |
| 2023-12-29 | 12.67 | 13.06 | 12.53 | 12.91 | 12.56 | qfq | 17,724,013 | 227,090,864 | 1.41% |
| 2023-12-28 | 12.18 | 13.10 | 12.10 | 12.73 | 12.38 | qfq | 23,175,004 | 292,988,162 | 5.29% |
| 2023-12-27 | 11.88 | 12.14 | 11.67 | 12.09 | 11.76 | qfq | 13,738,020 | 164,433,899 | 1.85% |
| 2023-12-26 | 12.04 | 12.41 | 11.69 | 11.87 | 11.55 | qfq | 16,802,561 | 200,754,641 | -1.74% |
| 2023-12-25 | 11.93 | 12.41 | 11.93 | 12.08 | 11.75 | qfq | 21,544,431 | 261,970,022 | 1.51% |
| 2023-12-22 | 12.08 | 12.53 | 11.77 | 11.90 | 11.58 | qfq | 31,460,062 | 381,816,479 | -0.83% |
| 2023-12-21 | 11.79 | 12.44 | 11.48 | 12.00 | 11.67 | qfq | 38,475,141 | 457,979,448 | 2.83% |
| 2023-12-20 | 10.97 | 12.36 | 10.90 | 11.67 | 11.35 | qfq | 57,283,518 | 673,065,491 | 6.38% |
| 2023-12-19 | 10.35 | 10.97 | 10.10 | 10.97 | 10.67 | qfq | 35,472,381 | 377,365,445 | 6.40% |
| 2023-12-18 | 9.90 | 10.46 | 9.89 | 10.31 | 10.03 | qfq | 21,597,360 | 222,017,603 | 3.83% |
| 2023-12-15 | 9.99 | 10.08 | 9.83 | 9.93 | 9.66 | qfq | 4,427,516 | 43,949,124 | -0.60% |
| 2023-12-14 | 10.05 | 10.13 | 9.95 | 9.99 | 9.72 | qfq | 6,378,433 | 63,898,589 | 0.00% |
| 2023-12-13 | 9.84 | 10.22 | 9.70 | 9.99 | 9.72 | qfq | 10,050,409 | 100,862,528 | 1.83% |
| 2023-12-12 | 9.94 | 9.94 | 9.74 | 9.81 | 9.54 | qfq | 4,208,880 | 41,257,823 | -1.01% |
| 2023-12-11 | 9.73 | 9.92 | 9.62 | 9.91 | 9.64 | qfq | 5,132,229 | 50,242,251 | 1.85% |
| 2023-12-08 | 9.89 | 9.93 | 9.69 | 9.73 | 9.47 | qfq | 5,867,680 | 57,667,987 | -0.92% |
| 2023-12-07 | 9.83 | 9.88 | 9.70 | 9.82 | 9.55 | qfq | 6,016,100 | 58,809,065 | -0.10% |
| 2023-12-06 | 9.85 | 10.01 | 9.71 | 9.83 | 9.56 | qfq | 6,424,380 | 63,480,838 | 0.31% |
| 2023-12-05 | 10.05 | 10.08 | 9.80 | 9.80 | 9.53 | qfq | 6,606,760 | 65,545,619 | -2.39% |
| 2023-12-04 | 9.98 | 10.22 | 9.98 | 10.04 | 9.77 | qfq | 6,953,700 | 70,068,147 | 0.60% |
| 2023-12-01 | 10.04 | 10.04 | 9.87 | 9.98 | 9.71 | qfq | 5,463,860 | 54,348,938 | -0.60% |
| 2023-11-30 | 10.12 | 10.30 | 9.89 | 10.04 | 9.77 | qfq | 7,619,620 | 76,554,308 | -1.18% |
| 2023-11-29 | 10.20 | 10.28 | 10.08 | 10.16 | 9.88 | qfq | 5,771,000 | 58,752,648 | -0.29% |
| 2023-11-28 | 9.97 | 10.26 | 9.90 | 10.19 | 9.91 | qfq | 7,712,724 | 78,285,655 | 2.10% |
| 2023-11-27 | 9.93 | 10.09 | 9.80 | 9.98 | 9.71 | qfq | 6,784,920 | 67,445,442 | 0.60% |
| 2023-11-24 | 10.13 | 10.18 | 9.88 | 9.92 | 9.65 | qfq | 8,357,708 | 83,326,052 | -2.17% |
| 2023-11-23 | 9.95 | 10.26 | 9.95 | 10.14 | 9.86 | qfq | 9,233,229 | 93,554,253 | 1.60% |
| 2023-11-22 | 10.21 | 10.27 | 9.93 | 9.98 | 9.71 | qfq | 11,337,836 | 113,994,842 | -2.82% |
| 2023-11-21 | 10.56 | 10.56 | 10.19 | 10.27 | 9.99 | qfq | 17,688,624 | 182,543,090 | -2.75% |
| 2023-11-20 | 10.10 | 10.67 | 10.05 | 10.56 | 10.27 | qfq | 24,488,911 | 254,413,415 | 5.28% |
| 2023-11-17 | 9.91 | 10.05 | 9.85 | 10.03 | 9.76 | qfq | 10,764,371 | 107,351,047 | 1.01% |
| 2023-11-16 | 10.16 | 10.17 | 9.90 | 9.93 | 9.66 | qfq | 19,548,872 | 195,179,717 | -2.36% |
| 2023-11-15 | 9.60 | 10.49 | 9.53 | 10.17 | 9.89 | qfq | 25,517,464 | 256,089,782 | 6.05% |
| 2023-11-14 | 9.46 | 9.72 | 9.46 | 9.59 | 9.33 | qfq | 9,308,646 | 89,085,382 | 1.59% |
| 2023-11-13 | 9.30 | 9.49 | 9.30 | 9.44 | 9.18 | qfq | 6,858,312 | 64,695,795 | 1.83% |
| 2023-11-10 | 9.28 | 9.36 | 9.19 | 9.27 | 9.02 | qfq | 6,006,828 | 55,740,058 | -2.83% |
| 2023-11-09 | 9.66 | 9.66 | 9.50 | 9.54 | 9.04 | qfq | 6,930,492 | 66,220,849 | -1.24% |
| 2023-11-08 | 9.58 | 9.72 | 9.53 | 9.66 | 9.15 | qfq | 6,602,720 | 63,500,222 | 0.73% |
| 2023-11-07 | 9.61 | 9.68 | 9.52 | 9.59 | 9.08 | qfq | 5,606,414 | 53,822,642 | -0.52% |
| 2023-11-06 | 9.54 | 9.68 | 9.50 | 9.64 | 9.13 | qfq | 8,907,580 | 85,505,163 | 0.73% |
| 2023-11-03 | 9.45 | 9.69 | 9.36 | 9.57 | 9.07 | qfq | 10,407,600 | 99,496,267 | 3.35% |
| 2023-11-02 | 9.40 | 9.45 | 9.23 | 9.26 | 8.77 | qfq | 4,673,700 | 43,460,648 | -1.17% |
| 2023-11-01 | 9.08 | 9.45 | 9.05 | 9.37 | 8.88 | qfq | 8,797,458 | 81,787,998 | 3.31% |
| 2023-10-31 | 9.16 | 9.20 | 9.02 | 9.07 | 8.59 | qfq | 5,595,160 | 50,907,680 | -0.98% |
| 2023-10-30 | 9.10 | 9.20 | 8.98 | 9.16 | 8.68 | qfq | 5,923,436 | 53,894,125 | 0.22% |
| 2023-10-27 | 9.02 | 9.15 | 8.93 | 9.14 | 8.66 | qfq | 4,821,984 | 43,721,903 | 1.44% |
| 2023-10-26 | 8.88 | 9.03 | 8.71 | 9.01 | 8.53 | qfq | 5,186,739 | 45,998,194 | 1.12% |
| 2023-10-25 | 8.82 | 9.12 | 8.82 | 8.91 | 8.44 | qfq | 4,962,400 | 44,513,443 | 1.02% |
| 2023-10-24 | 8.58 | 8.87 | 8.57 | 8.82 | 8.36 | qfq | 5,836,993 | 51,068,381 | 3.40% |
| 2023-10-23 | 8.88 | 8.97 | 8.49 | 8.53 | 8.08 | qfq | 7,186,694 | 62,127,780 | -3.94% |
| 2023-10-20 | 8.84 | 9.16 | 8.81 | 8.88 | 8.41 | qfq | 7,674,640 | 69,062,951 | 0.45% |
| 2023-10-19 | 9.00 | 9.09 | 8.81 | 8.84 | 8.37 | qfq | 8,061,613 | 71,913,999 | -2.54% |
| 2023-10-18 | 9.11 | 9.17 | 8.99 | 9.07 | 8.59 | qfq | 7,704,880 | 69,870,656 | -0.33% |
| 2023-10-17 | 9.33 | 9.48 | 9.03 | 9.10 | 8.62 | qfq | 12,709,863 | 116,786,323 | -0.98% |
| 2023-10-16 | 9.32 | 9.34 | 9.13 | 9.19 | 8.71 | qfq | 6,222,440 | 57,224,698 | -0.65% |
| 2023-10-13 | 9.52 | 9.52 | 9.16 | 9.25 | 8.76 | qfq | 7,520,940 | 69,694,023 | -3.14% |
| 2023-10-12 | 9.32 | 9.57 | 9.23 | 9.55 | 9.05 | qfq | 7,390,388 | 69,606,145 | 2.47% |
| 2023-10-11 | 9.30 | 9.43 | 9.14 | 9.32 | 8.83 | qfq | 6,189,614 | 57,466,388 | 0.43% |
| 2023-10-10 | 9.40 | 9.46 | 9.24 | 9.28 | 8.79 | qfq | 6,156,760 | 57,372,862 | -1.28% |
| 2023-10-09 | 9.39 | 9.53 | 9.31 | 9.40 | 8.90 | qfq | 7,757,080 | 72,917,025 | -0.63% |
| 2023-09-28 | 9.50 | 9.58 | 9.32 | 9.46 | 8.96 | qfq | 9,531,684 | 89,912,836 | 0.53% |
| 2023-09-27 | 9.38 | 9.57 | 9.26 | 9.41 | 8.91 | qfq | 6,629,560 | 62,548,940 | 0.53% |
| 2023-09-26 | 9.24 | 9.45 | 9.23 | 9.36 | 8.87 | qfq | 4,541,320 | 42,413,589 | 1.08% |
| 2023-09-25 | 9.33 | 9.60 | 9.21 | 9.26 | 8.77 | qfq | 5,045,700 | 47,173,015 | -0.64% |
| 2023-09-22 | 9.05 | 9.35 | 9.02 | 9.32 | 8.83 | qfq | 5,816,610 | 53,670,637 | 3.10% |
| 2023-09-21 | 9.14 | 9.25 | 9.01 | 9.04 | 8.56 | qfq | 5,338,880 | 48,554,361 | -0.77% |
| 2023-09-20 | 9.16 | 9.37 | 9.10 | 9.11 | 8.63 | qfq | 5,902,200 | 54,312,359 | -1.09% |
| 2023-09-19 | 9.43 | 9.43 | 9.11 | 9.21 | 8.72 | qfq | 5,578,201 | 51,338,547 | -2.13% |
| 2023-09-18 | 9.06 | 9.56 | 8.98 | 9.41 | 8.91 | qfq | 8,155,040 | 76,438,383 | 3.63% |
| 2023-09-15 | 9.18 | 9.23 | 9.04 | 9.08 | 8.60 | qfq | 5,014,839 | 45,612,647 | -0.66% |
| 2023-09-14 | 9.35 | 9.43 | 9.10 | 9.14 | 8.66 | qfq | 6,301,824 | 58,115,433 | -3.08% |
| 2023-09-13 | 9.69 | 9.69 | 9.30 | 9.43 | 8.93 | qfq | 7,113,740 | 67,120,014 | -2.38% |
| 2023-09-12 | 9.62 | 9.78 | 9.57 | 9.66 | 9.15 | qfq | 5,794,816 | 56,074,250 | 0.52% |
| 2023-09-11 | 9.60 | 9.70 | 9.35 | 9.61 | 9.10 | qfq | 4,792,940 | 45,992,216 | 0.31% |
| 2023-09-08 | 9.49 | 9.75 | 9.39 | 9.58 | 9.07 | qfq | 5,091,848 | 48,985,955 | 0.84% |
| 2023-09-07 | 9.75 | 9.80 | 9.48 | 9.50 | 9.00 | qfq | 5,619,260 | 54,042,185 | -3.06% |
| 2023-09-06 | 9.78 | 9.80 | 9.65 | 9.80 | 9.28 | qfq | 4,358,881 | 42,418,748 | 0.31% |
| 2023-09-05 | 9.73 | 9.90 | 9.68 | 9.77 | 9.25 | qfq | 4,891,372 | 47,995,120 | -0.31% |
| 2023-09-04 | 9.70 | 9.80 | 9.61 | 9.80 | 9.28 | qfq | 5,826,005 | 56,603,342 | 0.82% |
| 2023-09-01 | 9.74 | 9.75 | 9.53 | 9.72 | 9.21 | qfq | 5,442,146 | 52,538,833 | 0.31% |
| 2023-08-31 | 9.92 | 9.93 | 9.62 | 9.69 | 9.18 | qfq | 7,732,708 | 75,333,891 | -2.02% |
| 2023-08-30 | 9.88 | 10.05 | 9.82 | 9.89 | 9.37 | qfq | 9,874,904 | 98,052,566 | -0.30% |
| 2023-08-29 | 9.11 | 9.97 | 9.07 | 9.92 | 9.40 | qfq | 15,401,366 | 149,214,212 | 8.42% |
| 2023-08-28 | 9.66 | 9.73 | 9.11 | 9.15 | 8.67 | qfq | 5,910,052 | 55,399,245 | 0.88% |
| 2023-08-25 | 9.39 | 9.39 | 9.03 | 9.07 | 8.59 | qfq | 4,480,271 | 41,066,438 | -2.89% |
| 2023-08-24 | 9.37 | 9.47 | 9.27 | 9.34 | 8.85 | qfq | 5,335,684 | 50,039,876 | -0.21% |
| 2023-08-23 | 9.50 | 9.56 | 9.28 | 9.36 | 8.87 | qfq | 4,897,300 | 46,044,728 | -1.47% |
| 2023-08-22 | 9.50 | 9.60 | 9.28 | 9.50 | 9.00 | qfq | 5,192,940 | 49,056,584 | 0.42% |
| 2023-08-21 | 9.58 | 9.80 | 9.45 | 9.46 | 8.96 | qfq | 4,883,204 | 46,723,924 | -1.05% |
| 2023-08-18 | 9.76 | 9.86 | 9.56 | 9.56 | 9.06 | qfq | 6,728,200 | 65,355,225 | -2.15% |
| 2023-08-17 | 9.50 | 9.90 | 9.32 | 9.77 | 9.25 | qfq | 8,006,340 | 77,201,594 | 3.72% |
| 2023-08-16 | 9.54 | 9.65 | 9.42 | 9.42 | 8.92 | qfq | 3,713,384 | 35,305,508 | -1.57% |
| 2023-08-15 | 9.68 | 9.83 | 9.52 | 9.57 | 9.07 | qfq | 4,847,040 | 46,587,801 | -1.03% |
| 2023-08-14 | 9.57 | 9.70 | 9.51 | 9.67 | 9.16 | qfq | 4,552,719 | 43,696,460 | 0.94% |
| 2023-08-11 | 9.80 | 9.82 | 9.57 | 9.58 | 9.07 | qfq | 3,778,960 | 36,637,171 | -1.64% |
| 2023-08-10 | 9.76 | 9.82 | 9.67 | 9.74 | 9.23 | qfq | 4,373,284 | 42,559,669 | -0.41% |
| 2023-08-09 | 9.94 | 9.94 | 9.71 | 9.78 | 9.26 | qfq | 4,197,699 | 41,109,107 | -1.61% |
| 2023-08-08 | 10.03 | 10.05 | 9.84 | 9.94 | 9.42 | qfq | 4,233,020 | 42,020,779 | -0.40% |
| 2023-08-07 | 9.83 | 10.10 | 9.80 | 9.98 | 9.45 | qfq | 7,649,467 | 76,561,431 | 1.22% |
| 2023-08-04 | 9.85 | 9.98 | 9.77 | 9.86 | 9.34 | qfq | 6,262,018 | 61,758,244 | 1.13% |
| 2023-08-03 | 10.09 | 10.09 | 9.71 | 9.75 | 9.24 | qfq | 9,025,876 | 88,667,774 | -2.60% |
| 2023-08-02 | 10.04 | 10.06 | 9.88 | 10.01 | 9.48 | qfq | 5,298,756 | 52,913,764 | 0.20% |
| 2023-08-01 | 10.22 | 10.22 | 9.95 | 9.99 | 9.46 | qfq | 7,353,814 | 73,799,723 | -2.35% |
| 2023-07-31 | 10.51 | 10.59 | 10.17 | 10.23 | 9.69 | qfq | 7,356,986 | 76,059,677 | -2.66% |
| 2023-07-28 | 10.55 | 10.60 | 10.28 | 10.51 | 9.96 | qfq | 7,051,380 | 73,626,331 | -0.19% |
| 2023-07-27 | 10.71 | 10.93 | 10.45 | 10.53 | 9.97 | qfq | 7,134,140 | 76,363,916 | -1.50% |
| 2023-07-26 | 11.00 | 11.02 | 10.64 | 10.69 | 10.13 | qfq | 6,481,964 | 69,904,555 | -3.17% |
| 2023-07-25 | 10.83 | 11.09 | 10.80 | 11.04 | 10.46 | qfq | 6,598,448 | 72,444,207 | 3.08% |
| 2023-07-24 | 10.89 | 10.96 | 10.68 | 10.71 | 10.15 | qfq | 6,392,840 | 68,899,847 | -1.83% |
| 2023-07-21 | 11.16 | 11.25 | 10.82 | 10.91 | 10.33 | qfq | 13,532,671 | 148,680,020 | -2.06% |
| 2023-07-20 | 11.14 | 11.60 | 11.07 | 11.14 | 10.55 | qfq | 12,158,922 | 137,599,061 | 0.27% |
| 2023-07-19 | 11.26 | 11.35 | 11.01 | 11.11 | 10.52 | qfq | 7,734,640 | 86,193,823 | -1.07% |
| 2023-07-18 | 11.26 | 11.44 | 11.15 | 11.23 | 10.64 | qfq | 8,133,155 | 91,818,822 | -0.62% |