RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
航新科技300424.SZ
最近收盘价12.832026-07-17
最近交易日2026-07-17
成交量（股）10,670,524
成交额（元）140,230,872
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.51 | 13.69 | 12.69 | 12.83 | 12.83 | qfq | 10,670,524 | 140,230,872 | -6.21% |
| 2026-07-16 | 13.70 | 13.98 | 13.41 | 13.68 | 13.68 | qfq | 7,801,747 | 107,271,837 | -1.16% |
| 2026-07-15 | 13.62 | 14.02 | 13.52 | 13.84 | 13.84 | qfq | 8,352,544 | 114,915,543 | 0.51% |
| 2026-07-14 | 13.52 | 13.78 | 13.05 | 13.77 | 13.77 | qfq | 11,643,138 | 156,195,157 | 1.25% |
| 2026-07-13 | 15.02 | 15.02 | 13.55 | 13.60 | 13.60 | qfq | 15,560,865 | 218,384,661 | -9.45% |
| 2026-07-10 | 14.90 | 15.69 | 14.85 | 15.02 | 15.02 | qfq | 13,279,366 | 202,266,678 | -0.20% |
| 2026-07-09 | 14.88 | 15.17 | 14.47 | 15.05 | 15.05 | qfq | 7,768,645 | 115,258,865 | 0.53% |
| 2026-07-08 | 15.30 | 15.38 | 14.91 | 14.97 | 14.97 | qfq | 8,314,280 | 125,299,458 | -2.09% |
| 2026-07-07 | 15.70 | 16.12 | 15.19 | 15.29 | 15.29 | qfq | 9,974,165 | 155,096,352 | -3.11% |
| 2026-07-06 | 16.40 | 16.84 | 15.61 | 15.78 | 15.78 | qfq | 12,937,099 | 207,304,327 | -3.90% |
| 2026-07-03 | 15.56 | 16.68 | 15.56 | 16.42 | 16.42 | qfq | 17,389,586 | 282,046,417 | 4.65% |
| 2026-07-02 | 15.94 | 16.62 | 15.62 | 15.69 | 15.69 | qfq | 12,687,522 | 203,538,728 | -1.01% |
| 2026-07-01 | 15.77 | 16.05 | 15.60 | 15.85 | 15.85 | qfq | 11,029,237 | 174,845,071 | 0.70% |
| 2026-06-30 | 15.02 | 16.31 | 14.93 | 15.74 | 15.74 | qfq | 15,985,328 | 251,801,894 | 4.52% |
| 2026-06-29 | 15.79 | 15.86 | 14.78 | 15.06 | 15.06 | qfq | 14,091,188 | 212,823,958 | -5.88% |
| 2026-06-26 | 16.10 | 16.28 | 15.65 | 16.00 | 16.00 | qfq | 11,675,549 | 186,059,506 | -1.36% |
| 2026-06-25 | 16.95 | 17.01 | 16.15 | 16.22 | 16.22 | qfq | 11,533,454 | 189,443,980 | -4.36% |
| 2026-06-24 | 17.45 | 17.58 | 16.67 | 16.96 | 16.96 | qfq | 9,427,468 | 159,968,969 | -2.58% |
| 2026-06-23 | 17.50 | 17.85 | 17.32 | 17.41 | 17.41 | qfq | 10,425,439 | 182,822,510 | -0.80% |
| 2026-06-22 | 18.20 | 18.36 | 17.13 | 17.55 | 17.55 | qfq | 14,646,583 | 257,584,340 | -3.89% |
| 2026-06-18 | 18.69 | 19.02 | 18.24 | 18.26 | 18.26 | qfq | 12,153,379 | 225,398,866 | -2.61% |
| 2026-06-17 | 18.30 | 19.38 | 18.20 | 18.75 | 18.75 | qfq | 16,125,045 | 302,169,860 | 1.96% |
| 2026-06-16 | 18.18 | 18.60 | 17.75 | 18.39 | 18.39 | qfq | 12,837,111 | 234,486,254 | 1.16% |
| 2026-06-15 | 18.15 | 18.48 | 18.05 | 18.18 | 18.18 | qfq | 11,975,300 | 218,436,711 | -0.38% |
| 2026-06-12 | 18.84 | 19.40 | 18.24 | 18.25 | 18.25 | qfq | 16,978,141 | 319,309,541 | -1.30% |
| 2026-06-11 | 18.88 | 19.15 | 18.33 | 18.49 | 18.49 | qfq | 10,611,200 | 197,776,239 | -2.07% |
| 2026-06-10 | 18.98 | 19.52 | 18.44 | 18.88 | 18.88 | qfq | 12,238,360 | 230,768,515 | -1.26% |
| 2026-06-09 | 19.18 | 19.69 | 18.76 | 19.12 | 19.12 | qfq | 13,898,900 | 265,663,875 | 0.63% |
| 2026-06-08 | 19.55 | 20.15 | 18.71 | 19.00 | 19.00 | qfq | 18,681,234 | 363,265,860 | -4.67% |
| 2026-06-05 | 18.66 | 20.34 | 18.32 | 19.93 | 19.93 | qfq | 23,895,078 | 465,894,374 | 6.01% |
| 2026-06-04 | 19.29 | 19.31 | 18.64 | 18.80 | 18.80 | qfq | 12,695,915 | 240,007,416 | -3.64% |
| 2026-06-03 | 19.73 | 20.68 | 19.27 | 19.51 | 19.51 | qfq | 14,865,819 | 296,201,888 | -1.86% |
| 2026-06-02 | 20.11 | 20.20 | 19.51 | 19.88 | 19.88 | qfq | 13,185,568 | 261,491,088 | -1.14% |
| 2026-06-01 | 20.45 | 20.87 | 20.02 | 20.11 | 20.11 | qfq | 18,413,760 | 374,487,465 | -1.61% |
| 2026-05-29 | 22.23 | 22.28 | 20.25 | 20.44 | 20.44 | qfq | 24,783,248 | 521,448,638 | -8.01% |
| 2026-05-28 | 21.41 | 23.30 | 21.31 | 22.22 | 22.22 | qfq | 30,912,099 | 695,013,953 | 4.81% |
| 2026-05-27 | 20.79 | 22.18 | 20.68 | 21.20 | 21.20 | qfq | 20,845,433 | 448,740,703 | 1.87% |
| 2026-05-26 | 21.40 | 21.48 | 20.42 | 20.81 | 20.81 | qfq | 16,227,621 | 338,530,139 | -3.57% |
| 2026-05-25 | 20.80 | 21.99 | 20.77 | 21.58 | 21.58 | qfq | 23,371,646 | 502,114,973 | 3.80% |
| 2026-05-22 | 21.02 | 21.20 | 20.58 | 20.79 | 20.79 | qfq | 16,672,066 | 347,797,106 | 0.92% |
| 2026-05-21 | 21.14 | 21.88 | 20.58 | 20.60 | 20.60 | qfq | 29,626,860 | 630,297,100 | -1.86% |
| 2026-05-20 | 19.57 | 21.73 | 19.46 | 20.99 | 20.99 | qfq | 35,386,128 | 739,396,003 | 7.26% |
| 2026-05-19 | 19.18 | 19.60 | 18.75 | 19.57 | 19.57 | qfq | 11,526,509 | 221,218,514 | 2.68% |
| 2026-05-18 | 19.14 | 19.36 | 18.84 | 19.06 | 19.06 | qfq | 9,802,814 | 186,938,324 | -0.99% |
| 2026-05-15 | 19.63 | 19.78 | 19.09 | 19.25 | 19.25 | qfq | 13,268,099 | 256,111,278 | -2.43% |
| 2026-05-14 | 20.57 | 20.57 | 19.68 | 19.73 | 19.73 | qfq | 15,787,634 | 316,138,778 | -3.71% |
| 2026-05-13 | 19.44 | 20.57 | 19.33 | 20.49 | 20.49 | qfq | 20,656,737 | 416,482,707 | 5.08% |
| 2026-05-12 | 19.78 | 19.91 | 19.28 | 19.50 | 19.50 | qfq | 14,885,018 | 291,287,265 | -1.52% |
| 2026-05-11 | 19.14 | 20.24 | 19.02 | 19.80 | 19.80 | qfq | 23,124,868 | 455,982,220 | 3.83% |
| 2026-05-08 | 18.31 | 19.10 | 18.18 | 19.07 | 19.07 | qfq | 15,389,992 | 290,059,987 | 3.47% |
| 2026-05-07 | 18.56 | 18.57 | 18.30 | 18.43 | 18.43 | qfq | 8,750,577 | 161,074,627 | 0.00% |
| 2026-05-06 | 18.48 | 18.69 | 18.38 | 18.43 | 18.43 | qfq | 10,468,238 | 194,191,144 | 0.33% |
| 2026-04-30 | 18.10 | 18.42 | 18.02 | 18.37 | 18.37 | qfq | 9,429,649 | 172,854,286 | 1.10% |
| 2026-04-29 | 18.20 | 18.49 | 17.92 | 18.17 | 18.17 | qfq | 10,878,820 | 198,140,486 | 0.78% |
| 2026-04-28 | 18.68 | 19.27 | 17.81 | 18.03 | 18.03 | qfq | 21,938,371 | 405,137,930 | 1.29% |
| 2026-04-27 | 17.46 | 18.08 | 17.41 | 17.80 | 17.80 | qfq | 8,670,378 | 154,591,514 | 2.06% |
| 2026-04-24 | 18.12 | 18.12 | 17.24 | 17.44 | 17.44 | qfq | 8,272,400 | 145,072,674 | -3.75% |
| 2026-04-23 | 18.20 | 18.35 | 18.01 | 18.12 | 18.12 | qfq | 6,414,390 | 116,352,264 | -0.44% |
| 2026-04-22 | 18.25 | 18.35 | 18.00 | 18.20 | 18.20 | qfq | 8,048,413 | 146,615,312 | -0.87% |
| 2026-04-21 | 18.60 | 18.76 | 18.30 | 18.36 | 18.36 | qfq | 7,851,710 | 144,585,727 | -1.40% |
| 2026-04-20 | 18.65 | 18.86 | 18.30 | 18.62 | 18.62 | qfq | 11,046,792 | 205,674,797 | 0.38% |
| 2026-04-17 | 18.12 | 18.85 | 18.00 | 18.55 | 18.55 | qfq | 15,110,990 | 279,460,955 | 3.00% |
| 2026-04-16 | 17.95 | 18.30 | 17.85 | 18.01 | 18.01 | qfq | 8,242,540 | 148,428,532 | 0.33% |
| 2026-04-15 | 18.23 | 18.38 | 17.92 | 17.95 | 17.95 | qfq | 10,742,966 | 194,584,730 | -0.39% |
| 2026-04-14 | 17.51 | 18.24 | 17.41 | 18.02 | 18.02 | qfq | 14,456,754 | 259,073,373 | 3.86% |
| 2026-04-13 | 16.65 | 17.45 | 16.58 | 17.35 | 17.35 | qfq | 11,572,060 | 198,871,701 | 4.20% |
| 2026-04-10 | 16.62 | 16.95 | 16.61 | 16.65 | 16.65 | qfq | 4,883,600 | 82,080,955 | 0.91% |
| 2026-04-09 | 16.80 | 16.80 | 16.48 | 16.50 | 16.50 | qfq | 4,377,397 | 72,676,075 | -2.19% |
| 2026-04-08 | 16.66 | 16.89 | 16.57 | 16.87 | 16.87 | qfq | 6,194,559 | 103,722,182 | 2.87% |
| 2026-04-07 | 15.91 | 16.55 | 15.82 | 16.40 | 16.40 | qfq | 5,814,134 | 94,693,421 | 3.67% |
| 2026-04-03 | 16.30 | 16.33 | 15.80 | 15.82 | 15.82 | qfq | 4,866,500 | 77,608,721 | -2.35% |
| 2026-04-02 | 16.61 | 16.68 | 16.12 | 16.20 | 16.20 | qfq | 4,744,918 | 77,547,575 | -2.53% |
| 2026-04-01 | 16.80 | 16.86 | 16.50 | 16.62 | 16.62 | qfq | 4,100,100 | 68,195,470 | 0.79% |
| 2026-03-31 | 16.84 | 17.02 | 16.48 | 16.49 | 16.49 | qfq | 6,170,000 | 103,683,458 | -1.96% |
| 2026-03-30 | 16.40 | 16.87 | 16.25 | 16.82 | 16.82 | qfq | 4,626,441 | 77,140,430 | 0.72% |
| 2026-03-27 | 16.38 | 16.81 | 16.31 | 16.70 | 16.70 | qfq | 4,193,243 | 69,706,892 | 0.72% |
| 2026-03-26 | 16.98 | 17.09 | 16.43 | 16.58 | 16.58 | qfq | 6,471,529 | 107,692,900 | -2.36% |
| 2026-03-25 | 16.98 | 17.21 | 16.83 | 16.98 | 16.98 | qfq | 8,047,932 | 136,939,175 | 0.00% |
| 2026-03-24 | 16.71 | 17.02 | 16.23 | 16.98 | 16.98 | qfq | 9,631,895 | 159,711,527 | 4.75% |
| 2026-03-23 | 16.10 | 17.09 | 15.78 | 16.21 | 16.21 | qfq | 13,358,606 | 220,274,852 | -1.52% |
| 2026-03-20 | 17.24 | 17.25 | 16.43 | 16.46 | 16.46 | qfq | 7,556,879 | 126,461,771 | -3.69% |
| 2026-03-19 | 17.25 | 17.30 | 16.95 | 17.09 | 17.09 | qfq | 6,516,091 | 111,413,150 | -1.89% |
| 2026-03-18 | 17.25 | 17.45 | 17.02 | 17.42 | 17.42 | qfq | 6,524,171 | 112,392,671 | 2.17% |
| 2026-03-17 | 17.95 | 18.04 | 17.05 | 17.05 | 17.05 | qfq | 9,768,336 | 170,824,647 | -5.01% |
| 2026-03-16 | 17.75 | 17.96 | 17.56 | 17.95 | 17.95 | qfq | 6,075,990 | 108,090,072 | 1.01% |
| 2026-03-13 | 18.23 | 18.28 | 17.75 | 17.77 | 17.77 | qfq | 10,042,245 | 180,200,402 | -3.16% |
| 2026-03-12 | 18.62 | 18.64 | 17.93 | 18.35 | 18.35 | qfq | 14,661,000 | 267,195,563 | -1.71% |
| 2026-03-11 | 19.24 | 19.48 | 18.66 | 18.67 | 18.67 | qfq | 11,687,258 | 220,932,175 | -2.71% |
| 2026-03-10 | 18.55 | 19.39 | 18.53 | 19.19 | 19.19 | qfq | 13,475,914 | 257,538,626 | 4.01% |
| 2026-03-09 | 18.72 | 18.72 | 17.85 | 18.45 | 18.45 | qfq | 14,291,800 | 260,532,931 | -2.54% |
| 2026-03-06 | 18.28 | 19.26 | 18.24 | 18.93 | 18.93 | qfq | 14,083,007 | 266,265,672 | 3.44% |
| 2026-03-05 | 18.65 | 18.68 | 18.09 | 18.30 | 18.30 | qfq | 9,636,937 | 177,129,966 | -0.54% |
| 2026-03-04 | 17.75 | 18.65 | 17.54 | 18.40 | 18.40 | qfq | 14,425,973 | 263,145,381 | 1.83% |
| 2026-03-03 | 19.40 | 19.66 | 18.03 | 18.07 | 18.07 | qfq | 18,742,406 | 351,600,295 | -7.14% |
| 2026-03-02 | 19.55 | 19.95 | 19.30 | 19.46 | 19.46 | qfq | 16,627,765 | 326,131,026 | -1.32% |
| 2026-02-27 | 19.62 | 20.04 | 19.59 | 19.72 | 19.72 | qfq | 13,164,845 | 260,885,902 | -0.05% |
| 2026-02-26 | 19.55 | 19.79 | 19.27 | 19.73 | 19.73 | qfq | 11,472,483 | 225,076,821 | 0.51% |
| 2026-02-25 | 19.67 | 19.88 | 19.36 | 19.63 | 19.63 | qfq | 14,364,200 | 280,904,124 | 0.31% |
| 2026-02-24 | 19.39 | 19.87 | 19.19 | 19.57 | 19.57 | qfq | 16,695,218 | 326,504,392 | 0.88% |
| 2026-02-13 | 18.20 | 19.58 | 18.17 | 19.40 | 19.40 | qfq | 27,879,977 | 535,564,754 | 6.59% |
| 2026-02-12 | 18.21 | 18.53 | 18.05 | 18.20 | 18.20 | qfq | 7,514,879 | 137,799,667 | -0.11% |
| 2026-02-11 | 18.45 | 18.57 | 18.20 | 18.22 | 18.22 | qfq | 7,300,171 | 134,118,301 | -1.46% |
| 2026-02-10 | 18.67 | 18.69 | 18.21 | 18.49 | 18.49 | qfq | 6,911,327 | 127,763,466 | -0.86% |
| 2026-02-09 | 18.82 | 18.94 | 18.58 | 18.65 | 18.65 | qfq | 7,231,402 | 135,167,804 | 0.76% |
| 2026-02-06 | 18.65 | 19.08 | 18.50 | 18.51 | 18.51 | qfq | 9,293,326 | 174,025,560 | -2.01% |
| 2026-02-05 | 18.91 | 19.45 | 18.89 | 18.89 | 18.89 | qfq | 11,380,417 | 217,808,223 | -0.94% |
| 2026-02-04 | 18.66 | 19.50 | 18.66 | 19.07 | 19.07 | qfq | 16,073,836 | 306,553,805 | 1.87% |
| 2026-02-03 | 17.99 | 18.74 | 17.90 | 18.72 | 18.72 | qfq | 12,434,819 | 228,762,982 | 5.29% |
| 2026-02-02 | 18.23 | 18.68 | 17.75 | 17.78 | 17.78 | qfq | 9,767,680 | 177,092,864 | -3.42% |
| 2026-01-30 | 18.40 | 18.71 | 17.94 | 18.41 | 18.41 | qfq | 12,688,582 | 232,389,938 | 0.05% |
| 2026-01-29 | 18.89 | 19.30 | 18.39 | 18.40 | 18.40 | qfq | 15,960,578 | 299,572,584 | -4.07% |
| 2026-01-28 | 19.16 | 20.10 | 19.10 | 19.18 | 19.18 | qfq | 15,956,974 | 311,148,353 | 0.21% |
| 2026-01-27 | 18.74 | 19.23 | 18.18 | 19.14 | 19.14 | qfq | 14,116,190 | 265,186,621 | 1.43% |
| 2026-01-26 | 19.82 | 19.86 | 18.66 | 18.87 | 18.87 | qfq | 21,279,591 | 408,286,697 | -5.37% |
| 2026-01-23 | 19.86 | 20.08 | 19.45 | 19.94 | 19.94 | qfq | 24,131,991 | 477,048,023 | 0.10% |
| 2026-01-22 | 19.05 | 20.07 | 18.98 | 19.92 | 19.92 | qfq | 27,571,570 | 545,271,124 | 4.02% |
| 2026-01-21 | 19.13 | 19.45 | 18.96 | 19.15 | 19.15 | qfq | 11,640,071 | 223,714,358 | -1.19% |
| 2026-01-20 | 19.78 | 19.93 | 19.04 | 19.38 | 19.38 | qfq | 19,726,967 | 381,600,224 | -3.05% |
| 2026-01-19 | 18.92 | 20.15 | 18.80 | 19.99 | 19.99 | qfq | 24,230,002 | 477,135,399 | 4.66% |
| 2026-01-16 | 20.05 | 20.20 | 19.06 | 19.10 | 19.10 | qfq | 20,817,921 | 402,999,801 | -4.31% |
| 2026-01-15 | 18.95 | 20.88 | 18.54 | 19.96 | 19.96 | qfq | 33,717,644 | 661,347,249 | 4.72% |
| 2026-01-14 | 19.42 | 19.82 | 18.70 | 19.06 | 19.06 | qfq | 28,952,350 | 559,537,013 | -1.90% |
| 2026-01-13 | 20.77 | 20.77 | 19.25 | 19.43 | 19.43 | qfq | 36,058,321 | 709,524,613 | -7.96% |
| 2026-01-12 | 20.32 | 21.60 | 19.75 | 21.11 | 21.11 | qfq | 49,193,994 | 1,012,135,583 | 5.81% |
| 2026-01-09 | 19.60 | 21.07 | 19.60 | 19.95 | 19.95 | qfq | 51,440,524 | 1,035,661,783 | 3.48% |
| 2026-01-08 | 18.63 | 19.37 | 18.51 | 19.28 | 19.28 | qfq | 27,956,231 | 532,487,540 | 2.83% |
| 2026-01-07 | 18.76 | 18.83 | 18.34 | 18.75 | 18.75 | qfq | 18,612,600 | 346,325,913 | -1.00% |
| 2026-01-06 | 18.16 | 18.96 | 17.90 | 18.94 | 18.94 | qfq | 24,901,723 | 461,134,187 | 4.24% |
| 2026-01-05 | 18.66 | 18.76 | 18.02 | 18.17 | 18.17 | qfq | 15,152,734 | 275,929,497 | -0.76% |
| 2025-12-31 | 18.23 | 18.53 | 18.01 | 18.31 | 18.31 | qfq | 13,712,800 | 250,913,547 | 0.33% |
| 2025-12-30 | 18.34 | 18.84 | 18.15 | 18.25 | 18.25 | qfq | 18,751,162 | 345,265,973 | -1.08% |
| 2025-12-29 | 18.38 | 18.49 | 18.07 | 18.45 | 18.45 | qfq | 17,716,003 | 324,443,503 | 0.49% |
| 2025-12-26 | 18.81 | 18.94 | 18.22 | 18.36 | 18.36 | qfq | 21,193,111 | 392,437,182 | -2.29% |
| 2025-12-25 | 17.83 | 19.60 | 17.79 | 18.79 | 18.79 | qfq | 33,716,057 | 633,103,135 | 5.62% |
| 2025-12-24 | 16.75 | 17.88 | 16.60 | 17.79 | 17.79 | qfq | 23,544,295 | 411,910,893 | 5.45% |
| 2025-12-23 | 17.17 | 17.45 | 16.70 | 16.87 | 16.87 | qfq | 15,033,400 | 256,072,244 | -1.75% |
| 2025-12-22 | 17.57 | 17.67 | 17.12 | 17.17 | 17.17 | qfq | 14,560,316 | 251,797,134 | -2.05% |
| 2025-12-19 | 16.92 | 18.14 | 16.92 | 17.53 | 17.53 | qfq | 18,071,100 | 318,638,019 | 3.67% |
| 2025-12-18 | 16.59 | 17.18 | 16.42 | 16.91 | 16.91 | qfq | 12,007,900 | 203,070,613 | 1.08% |
| 2025-12-17 | 17.02 | 17.25 | 16.28 | 16.73 | 16.73 | qfq | 14,537,821 | 241,283,529 | -1.93% |
| 2025-12-16 | 17.31 | 17.35 | 16.50 | 17.06 | 17.06 | qfq | 18,049,000 | 304,950,406 | -1.73% |
| 2025-12-15 | 17.45 | 17.75 | 17.12 | 17.36 | 17.36 | qfq | 11,881,999 | 207,939,994 | -1.31% |
| 2025-12-12 | 17.15 | 17.84 | 17.13 | 17.59 | 17.59 | qfq | 18,278,871 | 321,971,944 | 2.03% |
| 2025-12-11 | 17.81 | 18.12 | 17.21 | 17.24 | 17.24 | qfq | 13,813,179 | 241,697,880 | -3.15% |
| 2025-12-10 | 17.53 | 18.35 | 17.52 | 17.80 | 17.80 | qfq | 18,485,963 | 331,789,910 | 0.96% |
| 2025-12-09 | 17.71 | 18.00 | 17.55 | 17.63 | 17.63 | qfq | 15,167,429 | 268,576,955 | -1.01% |
| 2025-12-08 | 17.96 | 18.30 | 17.72 | 17.81 | 17.81 | qfq | 26,154,416 | 470,767,681 | -0.72% |
| 2025-12-05 | 17.51 | 18.03 | 17.35 | 17.94 | 17.94 | qfq | 26,619,537 | 473,725,575 | 1.70% |
| 2025-12-04 | 17.05 | 18.08 | 16.95 | 17.64 | 17.64 | qfq | 32,697,613 | 579,021,694 | 3.28% |
| 2025-12-03 | 17.09 | 17.40 | 16.55 | 17.08 | 17.08 | qfq | 15,521,362 | 263,402,291 | -0.52% |
| 2025-12-02 | 17.31 | 17.38 | 16.87 | 17.17 | 17.17 | qfq | 11,512,000 | 197,162,075 | -1.21% |
| 2025-12-01 | 17.10 | 17.73 | 17.08 | 17.38 | 17.38 | qfq | 16,457,400 | 287,437,416 | 2.18% |
| 2025-11-28 | 16.70 | 17.12 | 16.66 | 17.01 | 17.01 | qfq | 11,176,460 | 188,918,596 | 1.07% |
| 2025-11-27 | 16.88 | 17.05 | 16.50 | 16.83 | 16.83 | qfq | 13,389,100 | 224,657,354 | 0.90% |
| 2025-11-26 | 17.25 | 17.35 | 16.61 | 16.68 | 16.68 | qfq | 14,947,359 | 251,635,675 | -3.42% |
| 2025-11-25 | 17.38 | 17.55 | 17.10 | 17.27 | 17.27 | qfq | 20,554,559 | 356,654,352 | 0.99% |
| 2025-11-24 | 15.80 | 17.24 | 15.70 | 17.10 | 17.10 | qfq | 26,853,136 | 449,087,453 | 9.27% |
| 2025-11-21 | 16.12 | 16.36 | 15.57 | 15.65 | 15.65 | qfq | 13,189,643 | 209,266,434 | -3.87% |
| 2025-11-20 | 16.50 | 16.68 | 16.25 | 16.28 | 16.28 | qfq | 7,528,546 | 123,502,569 | -1.27% |
| 2025-11-19 | 16.70 | 16.87 | 16.28 | 16.49 | 16.49 | qfq | 11,695,180 | 193,380,332 | -1.61% |
| 2025-11-18 | 16.81 | 16.85 | 16.51 | 16.76 | 16.76 | qfq | 12,903,446 | 215,166,766 | -0.77% |
| 2025-11-17 | 17.38 | 17.49 | 16.86 | 16.89 | 16.89 | qfq | 16,282,900 | 279,059,924 | -1.11% |
| 2025-11-14 | 17.01 | 17.29 | 16.85 | 17.08 | 17.08 | qfq | 14,805,625 | 253,156,471 | 0.06% |
| 2025-11-13 | 16.50 | 17.56 | 16.45 | 17.07 | 17.07 | qfq | 23,185,000 | 398,402,984 | 2.89% |
| 2025-11-12 | 17.18 | 17.24 | 16.36 | 16.59 | 16.59 | qfq | 17,178,280 | 286,250,210 | -2.93% |
| 2025-11-11 | 16.74 | 17.29 | 16.68 | 17.09 | 17.09 | qfq | 22,437,763 | 382,586,641 | 2.46% |
| 2025-11-10 | 16.71 | 16.98 | 16.47 | 16.68 | 16.68 | qfq | 15,441,343 | 257,440,260 | -0.12% |
| 2025-11-07 | 16.96 | 17.00 | 16.60 | 16.70 | 16.70 | qfq | 15,825,966 | 264,297,810 | -1.36% |
| 2025-11-06 | 17.29 | 17.32 | 16.88 | 16.93 | 16.93 | qfq | 20,620,123 | 350,714,927 | -1.91% |
| 2025-11-05 | 17.00 | 17.50 | 16.84 | 17.26 | 17.26 | qfq | 28,746,431 | 494,323,857 | -1.88% |
| 2025-11-04 | 18.57 | 18.99 | 17.22 | 17.59 | 17.59 | qfq | 50,706,511 | 897,778,037 | -12.79% |
| 2025-10-27 | 17.80 | 20.45 | 17.61 | 20.17 | 20.17 | qfq | 43,057,078 | 826,827,312 | 10.76% |
| 2025-10-24 | 18.71 | 19.25 | 17.90 | 18.21 | 18.21 | qfq | 34,938,953 | 648,411,353 | -2.46% |
| 2025-10-23 | 17.97 | 18.76 | 17.81 | 18.67 | 18.67 | qfq | 26,474,361 | 485,514,099 | 3.95% |
| 2025-10-22 | 17.79 | 18.13 | 17.61 | 17.96 | 17.96 | qfq | 20,937,606 | 375,076,125 | 0.96% |
| 2025-10-21 | 16.65 | 17.84 | 16.60 | 17.79 | 17.79 | qfq | 24,864,218 | 432,545,519 | 6.02% |
| 2025-10-20 | 16.71 | 17.08 | 16.46 | 16.78 | 16.78 | qfq | 10,449,185 | 175,111,166 | 1.57% |
| 2025-10-17 | 16.80 | 17.14 | 16.44 | 16.52 | 16.52 | qfq | 12,046,897 | 202,267,259 | -2.94% |
| 2025-10-16 | 16.88 | 17.19 | 16.65 | 17.02 | 17.02 | qfq | 16,555,816 | 280,807,625 | 0.89% |
| 2025-10-15 | 16.50 | 16.90 | 16.18 | 16.87 | 16.87 | qfq | 14,291,587 | 237,027,851 | 1.63% |
| 2025-10-14 | 16.03 | 17.12 | 16.03 | 16.60 | 16.60 | qfq | 19,660,611 | 326,070,596 | 4.01% |
| 2025-10-13 | 15.30 | 16.00 | 14.95 | 15.96 | 15.96 | qfq | 10,005,514 | 157,172,365 | 2.31% |
| 2025-10-10 | 15.53 | 15.80 | 15.47 | 15.60 | 15.60 | qfq | 5,972,879 | 93,461,134 | 0.32% |
| 2025-10-09 | 15.46 | 15.69 | 15.40 | 15.55 | 15.55 | qfq | 5,371,085 | 83,570,151 | 0.32% |
| 2025-09-30 | 15.31 | 15.62 | 15.24 | 15.50 | 15.50 | qfq | 6,552,348 | 101,103,485 | 1.37% |
| 2025-09-29 | 15.07 | 15.30 | 14.76 | 15.29 | 15.29 | qfq | 5,636,800 | 85,148,181 | 1.46% |
| 2025-09-26 | 15.23 | 15.52 | 15.07 | 15.07 | 15.07 | qfq | 7,490,005 | 114,721,157 | -1.25% |
| 2025-09-25 | 15.55 | 15.55 | 15.24 | 15.26 | 15.26 | qfq | 4,862,480 | 74,743,181 | -2.12% |
| 2025-09-24 | 15.06 | 15.63 | 14.95 | 15.59 | 15.59 | qfq | 6,633,845 | 102,080,709 | 2.84% |
| 2025-09-23 | 15.59 | 15.63 | 14.76 | 15.16 | 15.16 | qfq | 9,021,827 | 135,498,181 | -2.76% |
| 2025-09-22 | 15.65 | 15.93 | 15.45 | 15.59 | 15.59 | qfq | 5,439,576 | 85,087,898 | -0.38% |
| 2025-09-19 | 15.51 | 15.87 | 15.41 | 15.65 | 15.65 | qfq | 6,707,530 | 104,896,648 | 0.90% |
| 2025-09-18 | 15.87 | 15.96 | 15.30 | 15.51 | 15.51 | qfq | 7,392,558 | 116,219,209 | -1.90% |
| 2025-09-17 | 15.79 | 15.96 | 15.71 | 15.81 | 15.81 | qfq | 4,383,652 | 69,465,870 | -0.06% |
| 2025-09-16 | 15.60 | 15.85 | 15.54 | 15.82 | 15.82 | qfq | 4,271,857 | 67,179,605 | 1.93% |
| 2025-09-15 | 15.70 | 15.75 | 15.51 | 15.52 | 15.52 | qfq | 4,456,325 | 69,516,066 | -1.40% |
| 2025-09-12 | 15.89 | 16.00 | 15.69 | 15.74 | 15.74 | qfq | 5,058,100 | 80,187,433 | -0.69% |
| 2025-09-11 | 15.36 | 15.86 | 15.30 | 15.85 | 15.85 | qfq | 6,336,877 | 99,193,001 | 2.66% |
| 2025-09-10 | 15.35 | 15.60 | 15.34 | 15.44 | 15.44 | qfq | 4,438,476 | 68,712,050 | 0.59% |
| 2025-09-09 | 15.65 | 15.71 | 15.28 | 15.35 | 15.35 | qfq | 6,061,500 | 93,754,063 | -2.23% |
| 2025-09-08 | 15.71 | 15.79 | 15.44 | 15.70 | 15.70 | qfq | 6,985,244 | 109,128,265 | 0.19% |
| 2025-09-05 | 15.40 | 15.72 | 15.21 | 15.67 | 15.67 | qfq | 6,083,674 | 94,350,686 | 2.35% |
| 2025-09-04 | 15.50 | 15.69 | 15.07 | 15.31 | 15.31 | qfq | 9,559,664 | 147,783,711 | -1.35% |
| 2025-09-03 | 16.48 | 16.58 | 15.46 | 15.52 | 15.52 | qfq | 12,098,341 | 192,015,767 | -5.83% |
| 2025-09-02 | 17.09 | 17.09 | 16.20 | 16.48 | 16.48 | qfq | 12,422,041 | 204,728,419 | -3.34% |
| 2025-09-01 | 17.05 | 17.13 | 16.82 | 17.05 | 17.05 | qfq | 9,263,890 | 157,297,373 | 0.24% |
| 2025-08-29 | 17.16 | 17.46 | 16.87 | 17.01 | 17.01 | qfq | 10,936,815 | 186,679,728 | -0.64% |
| 2025-08-28 | 16.72 | 17.27 | 16.27 | 17.12 | 17.12 | qfq | 15,533,624 | 261,568,441 | 2.39% |
| 2025-08-27 | 17.45 | 17.50 | 16.71 | 16.72 | 16.72 | qfq | 14,011,500 | 240,781,787 | -4.24% |
| 2025-08-26 | 17.42 | 17.62 | 17.23 | 17.46 | 17.46 | qfq | 10,807,866 | 188,685,180 | -0.40% |
| 2025-08-25 | 17.38 | 17.53 | 17.23 | 17.53 | 17.53 | qfq | 15,600,078 | 271,196,964 | 1.33% |
| 2025-08-22 | 17.20 | 17.33 | 16.97 | 17.30 | 17.30 | qfq | 11,082,727 | 189,667,424 | 0.46% |
| 2025-08-21 | 17.20 | 17.44 | 17.09 | 17.22 | 17.22 | qfq | 11,711,906 | 202,114,527 | 0.12% |
| 2025-08-20 | 17.09 | 17.25 | 16.87 | 17.20 | 17.20 | qfq | 10,046,059 | 171,758,650 | 0.41% |
| 2025-08-19 | 17.03 | 17.27 | 16.85 | 17.13 | 17.13 | qfq | 10,316,198 | 175,811,727 | 0.12% |
| 2025-08-18 | 16.98 | 17.32 | 16.95 | 17.11 | 17.11 | qfq | 10,694,637 | 183,053,055 | 0.94% |
| 2025-08-15 | 16.78 | 16.96 | 16.72 | 16.95 | 16.95 | qfq | 9,004,077 | 151,638,889 | 1.07% |
| 2025-08-14 | 17.50 | 17.58 | 16.75 | 16.77 | 16.77 | qfq | 13,270,857 | 226,210,060 | -4.44% |
| 2025-08-13 | 17.44 | 17.74 | 17.36 | 17.55 | 17.55 | qfq | 11,076,978 | 194,197,112 | 0.63% |
| 2025-08-12 | 17.50 | 17.78 | 17.22 | 17.44 | 17.44 | qfq | 10,448,714 | 181,993,913 | -0.40% |
| 2025-08-11 | 17.62 | 17.80 | 17.49 | 17.51 | 17.51 | qfq | 13,521,435 | 238,521,093 | -0.91% |
| 2025-08-08 | 17.67 | 17.88 | 17.51 | 17.67 | 17.67 | qfq | 10,488,334 | 185,326,984 | -0.56% |
| 2025-08-07 | 17.76 | 17.85 | 17.47 | 17.77 | 17.77 | qfq | 14,203,372 | 251,459,814 | -0.45% |
| 2025-08-06 | 17.48 | 18.00 | 17.40 | 17.85 | 17.85 | qfq | 19,342,354 | 344,261,344 | 2.06% |
| 2025-08-05 | 17.33 | 17.58 | 17.17 | 17.49 | 17.49 | qfq | 14,729,937 | 256,256,570 | 1.45% |
| 2025-08-04 | 16.74 | 17.34 | 16.65 | 17.24 | 17.24 | qfq | 15,299,579 | 262,364,679 | 3.05% |
| 2025-08-01 | 16.68 | 16.92 | 16.37 | 16.73 | 16.73 | qfq | 9,647,794 | 160,891,007 | 0.36% |
| 2025-07-31 | 16.84 | 17.16 | 16.63 | 16.67 | 16.67 | qfq | 9,322,772 | 156,982,105 | -1.71% |
| 2025-07-30 | 17.08 | 17.40 | 16.79 | 16.96 | 16.96 | qfq | 10,928,280 | 187,015,720 | -1.11% |
| 2025-07-29 | 16.98 | 17.17 | 16.88 | 17.15 | 17.15 | qfq | 9,057,699 | 154,119,762 | 0.47% |
| 2025-07-28 | 17.01 | 17.17 | 16.91 | 17.07 | 17.07 | qfq | 7,582,672 | 129,316,439 | 0.95% |
| 2025-07-25 | 16.93 | 17.02 | 16.84 | 16.91 | 16.91 | qfq | 6,502,100 | 110,043,924 | -0.12% |
| 2025-07-24 | 16.65 | 16.94 | 16.53 | 16.93 | 16.93 | qfq | 8,556,099 | 143,814,990 | 2.05% |
| 2025-07-23 | 16.89 | 16.89 | 16.51 | 16.59 | 16.59 | qfq | 7,696,798 | 128,218,818 | -2.12% |
| 2025-07-22 | 16.90 | 17.19 | 16.83 | 16.95 | 16.95 | qfq | 10,354,137 | 175,983,995 | 0.24% |
| 2025-07-21 | 16.88 | 16.98 | 16.70 | 16.91 | 16.91 | qfq | 8,079,539 | 136,335,989 | 0.30% |
| 2025-07-18 | 16.69 | 16.88 | 16.58 | 16.86 | 16.86 | qfq | 9,266,797 | 155,351,850 | 0.90% |
| 2025-07-17 | 16.28 | 16.73 | 16.21 | 16.71 | 16.71 | qfq | 10,825,294 | 179,223,375 | 2.83% |
| 2025-07-16 | 16.21 | 16.34 | 16.12 | 16.25 | 16.25 | qfq | 5,085,475 | 82,686,898 | 0.18% |
| 2025-07-15 | 16.52 | 16.59 | 16.04 | 16.22 | 16.22 | qfq | 8,945,200 | 145,261,642 | -2.29% |
| 2025-07-14 | 16.57 | 16.80 | 16.47 | 16.60 | 16.60 | qfq | 7,202,000 | 119,482,922 | 0.18% |
| 2025-07-11 | 16.52 | 16.69 | 16.33 | 16.57 | 16.57 | qfq | 7,553,000 | 124,747,985 | 0.42% |
| 2025-07-10 | 16.40 | 16.54 | 16.25 | 16.50 | 16.50 | qfq | 7,385,108 | 121,110,863 | 0.00% |
| 2025-07-09 | 16.76 | 16.96 | 16.42 | 16.50 | 16.50 | qfq | 10,612,346 | 176,925,891 | -1.20% |
| 2025-07-08 | 16.52 | 16.74 | 16.43 | 16.70 | 16.70 | qfq | 8,377,996 | 139,408,413 | 0.54% |
| 2025-07-07 | 16.61 | 16.63 | 16.37 | 16.61 | 16.61 | qfq | 6,154,097 | 101,713,103 | -0.30% |
| 2025-07-04 | 16.82 | 16.88 | 16.51 | 16.66 | 16.66 | qfq | 9,110,600 | 151,795,761 | -0.95% |
| 2025-07-03 | 16.84 | 17.29 | 16.78 | 16.82 | 16.82 | qfq | 9,036,332 | 153,042,334 | -0.18% |
| 2025-07-02 | 17.16 | 17.18 | 16.73 | 16.85 | 16.85 | qfq | 15,291,646 | 258,841,802 | -2.32% |
| 2025-07-01 | 17.25 | 17.69 | 16.98 | 17.25 | 17.25 | qfq | 21,955,691 | 379,984,861 | -0.40% |
| 2025-06-30 | 16.74 | 17.44 | 16.62 | 17.32 | 17.32 | qfq | 21,740,738 | 374,752,051 | 3.53% |
| 2025-06-27 | 16.67 | 17.05 | 16.60 | 16.73 | 16.73 | qfq | 15,152,038 | 254,792,230 | 0.84% |
| 2025-06-26 | 16.48 | 17.05 | 16.35 | 16.59 | 16.59 | qfq | 22,422,737 | 375,565,396 | 0.67% |
| 2025-06-25 | 16.05 | 16.52 | 16.03 | 16.48 | 16.48 | qfq | 16,034,617 | 262,854,410 | 2.30% |
| 2025-06-24 | 15.88 | 16.19 | 15.72 | 16.11 | 16.11 | qfq | 11,094,848 | 177,526,019 | 0.19% |
| 2025-06-23 | 15.50 | 16.10 | 15.42 | 16.08 | 16.08 | qfq | 11,808,272 | 187,011,813 | 4.28% |
| 2025-06-20 | 15.49 | 15.66 | 15.30 | 15.42 | 15.42 | qfq | 6,520,887 | 100,960,632 | -0.71% |
| 2025-06-19 | 16.08 | 16.09 | 15.30 | 15.53 | 15.53 | qfq | 14,158,800 | 220,727,975 | -4.43% |
| 2025-06-18 | 16.00 | 16.48 | 15.95 | 16.25 | 16.25 | qfq | 16,799,484 | 273,056,772 | 1.25% |
| 2025-06-17 | 15.86 | 16.06 | 15.70 | 16.05 | 16.05 | qfq | 9,342,757 | 148,523,868 | 0.63% |
| 2025-06-16 | 16.09 | 16.27 | 15.81 | 15.95 | 15.95 | qfq | 12,842,600 | 205,288,117 | -0.37% |
| 2025-06-13 | 16.41 | 16.69 | 15.91 | 16.01 | 16.01 | qfq | 22,818,713 | 370,407,291 | 2.10% |
| 2025-06-12 | 15.82 | 15.88 | 15.65 | 15.68 | 15.68 | qfq | 5,241,857 | 82,407,607 | -1.26% |
| 2025-06-11 | 15.88 | 16.02 | 15.67 | 15.88 | 15.88 | qfq | 6,372,500 | 100,821,336 | 0.38% |
| 2025-06-10 | 15.90 | 16.30 | 15.53 | 15.82 | 15.82 | qfq | 12,356,325 | 195,996,194 | -0.75% |
| 2025-06-09 | 15.78 | 16.02 | 15.78 | 15.94 | 15.94 | qfq | 7,196,900 | 114,631,711 | 0.95% |
| 2025-06-06 | 15.79 | 16.11 | 15.72 | 15.79 | 15.79 | qfq | 8,181,159 | 130,210,935 | 0.00% |
| 2025-06-05 | 15.67 | 15.83 | 15.49 | 15.79 | 15.79 | qfq | 6,420,580 | 100,716,926 | 0.51% |
| 2025-06-04 | 15.71 | 15.98 | 15.68 | 15.71 | 15.71 | qfq | 7,262,035 | 114,536,550 | -0.76% |
| 2025-06-03 | 15.75 | 16.16 | 15.71 | 15.83 | 15.83 | qfq | 12,106,059 | 192,613,144 | -0.25% |
| 2025-05-30 | 15.61 | 15.93 | 15.42 | 15.87 | 15.87 | qfq | 16,197,900 | 254,821,318 | 1.34% |
| 2025-05-29 | 15.00 | 15.66 | 14.93 | 15.66 | 15.66 | qfq | 8,496,160 | 131,075,890 | 4.19% |
| 2025-05-28 | 15.29 | 15.30 | 14.99 | 15.03 | 15.03 | qfq | 5,310,126 | 80,316,689 | -1.96% |
| 2025-05-27 | 15.27 | 15.35 | 15.03 | 15.33 | 15.33 | qfq | 5,249,500 | 79,674,240 | 0.52% |
| 2025-05-26 | 15.05 | 15.27 | 14.87 | 15.25 | 15.25 | qfq | 5,140,757 | 77,813,131 | 1.67% |
| 2025-05-23 | 15.24 | 15.44 | 15.00 | 15.00 | 15.00 | qfq | 7,299,498 | 111,067,455 | -1.83% |
| 2025-05-22 | 15.38 | 15.75 | 15.22 | 15.28 | 15.28 | qfq | 7,950,854 | 123,124,824 | -1.10% |
| 2025-05-21 | 15.65 | 15.67 | 15.34 | 15.45 | 15.45 | qfq | 6,580,100 | 101,662,697 | -1.34% |
| 2025-05-20 | 15.94 | 15.97 | 15.55 | 15.66 | 15.66 | qfq | 7,611,936 | 119,111,399 | -1.39% |
| 2025-05-19 | 15.73 | 15.96 | 15.42 | 15.88 | 15.88 | qfq | 10,830,601 | 170,456,900 | 1.66% |
| 2025-05-16 | 15.50 | 16.06 | 15.42 | 15.62 | 15.62 | qfq | 15,385,330 | 241,673,422 | -2.38% |
| 2025-05-15 | 16.09 | 16.92 | 15.82 | 16.00 | 16.00 | qfq | 17,332,855 | 281,444,517 | -0.81% |
| 2025-05-14 | 16.35 | 16.63 | 16.03 | 16.13 | 16.13 | qfq | 12,046,432 | 194,896,249 | -1.65% |
| 2025-05-13 | 16.70 | 17.05 | 16.27 | 16.40 | 16.40 | qfq | 19,353,800 | 320,707,052 | -2.32% |
| 2025-05-12 | 15.81 | 17.17 | 15.81 | 16.79 | 16.79 | qfq | 29,014,200 | 485,019,127 | 4.68% |
| 2025-05-09 | 16.49 | 16.49 | 15.88 | 16.04 | 16.04 | qfq | 20,857,041 | 335,529,731 | -3.08% |
| 2025-05-08 | 15.63 | 16.75 | 15.50 | 16.55 | 16.55 | qfq | 29,794,969 | 478,938,475 | 4.88% |
| 2025-05-07 | 14.87 | 16.30 | 14.87 | 15.78 | 15.78 | qfq | 27,132,993 | 423,535,105 | 6.12% |
| 2025-05-06 | 14.51 | 14.87 | 14.51 | 14.87 | 14.87 | qfq | 6,643,459 | 97,586,314 | 3.26% |
| 2025-04-30 | 14.28 | 14.53 | 14.15 | 14.40 | 14.40 | qfq | 4,904,400 | 70,731,378 | 1.84% |
| 2025-04-29 | 13.79 | 14.28 | 13.77 | 14.14 | 14.14 | qfq | 6,981,498 | 98,579,583 | 2.32% |
| 2025-04-28 | 14.08 | 14.20 | 13.78 | 13.82 | 13.82 | qfq | 6,423,179 | 89,403,960 | -3.02% |
| 2025-04-25 | 14.34 | 14.51 | 14.20 | 14.25 | 14.25 | qfq | 5,577,400 | 80,066,664 | -1.11% |
| 2025-04-24 | 14.65 | 14.65 | 14.25 | 14.41 | 14.41 | qfq | 7,232,374 | 104,335,594 | -1.97% |
| 2025-04-23 | 14.77 | 14.87 | 14.51 | 14.70 | 14.70 | qfq | 10,093,556 | 147,815,439 | -0.74% |
| 2025-04-22 | 14.75 | 15.07 | 14.63 | 14.81 | 14.81 | qfq | 11,095,344 | 164,041,144 | -0.87% |
| 2025-04-21 | 14.13 | 15.61 | 14.13 | 14.94 | 14.94 | qfq | 17,051,593 | 255,557,183 | 5.96% |
| 2025-04-18 | 14.68 | 14.71 | 14.08 | 14.10 | 14.10 | qfq | 12,068,075 | 172,224,769 | -4.41% |
| 2025-04-17 | 14.06 | 15.27 | 13.92 | 14.75 | 14.75 | qfq | 18,565,290 | 272,211,921 | 1.72% |
| 2025-04-16 | 14.42 | 15.51 | 14.22 | 14.50 | 14.50 | qfq | 22,189,800 | 327,515,483 | 4.32% |
| 2025-04-15 | 14.12 | 14.17 | 13.76 | 13.90 | 13.90 | qfq | 5,596,758 | 77,835,803 | -1.49% |
| 2025-04-14 | 13.92 | 14.19 | 13.91 | 14.11 | 14.11 | qfq | 7,737,500 | 108,870,288 | 2.62% |
| 2025-04-11 | 13.75 | 13.96 | 13.61 | 13.75 | 13.75 | qfq | 8,388,780 | 115,831,567 | -0.36% |
| 2025-04-10 | 13.86 | 14.22 | 13.50 | 13.80 | 13.80 | qfq | 16,227,400 | 226,384,189 | -0.36% |
| 2025-04-09 | 12.36 | 14.13 | 12.16 | 13.85 | 13.85 | qfq | 19,290,829 | 257,172,686 | 10.80% |
| 2025-04-08 | 12.51 | 13.09 | 12.19 | 12.50 | 12.50 | qfq | 9,986,858 | 125,795,574 | 4.34% |
| 2025-04-07 | 14.09 | 14.35 | 11.98 | 11.98 | 11.98 | qfq | 13,406,059 | 172,022,980 | -19.97% |
| 2025-04-03 | 14.89 | 15.20 | 14.79 | 14.97 | 14.97 | qfq | 2,936,200 | 44,023,179 | -0.20% |
| 2025-04-02 | 15.15 | 15.24 | 14.97 | 15.00 | 15.00 | qfq | 3,269,900 | 49,245,135 | -1.12% |
| 2025-04-01 | 15.00 | 15.36 | 15.00 | 15.17 | 15.17 | qfq | 3,627,000 | 55,148,112 | 1.40% |
| 2025-03-31 | 14.98 | 15.03 | 14.70 | 14.96 | 14.96 | qfq | 4,640,439 | 68,985,784 | -0.80% |
| 2025-03-28 | 15.39 | 15.54 | 15.08 | 15.08 | 15.08 | qfq | 4,412,200 | 67,064,792 | -2.33% |
| 2025-03-27 | 15.54 | 15.72 | 15.18 | 15.44 | 15.44 | qfq | 4,693,598 | 72,452,498 | -1.40% |
| 2025-03-26 | 15.46 | 15.88 | 15.46 | 15.66 | 15.66 | qfq | 4,535,912 | 71,307,041 | 0.32% |
| 2025-03-25 | 15.41 | 15.81 | 15.33 | 15.61 | 15.61 | qfq | 6,544,500 | 102,565,423 | 0.97% |
| 2025-03-24 | 16.24 | 16.30 | 15.00 | 15.46 | 15.46 | qfq | 11,794,082 | 183,349,757 | -4.74% |
| 2025-03-21 | 16.49 | 16.80 | 16.15 | 16.23 | 16.23 | qfq | 8,817,116 | 144,691,070 | -2.93% |
| 2025-03-20 | 16.51 | 16.99 | 16.35 | 16.72 | 16.72 | qfq | 10,393,022 | 173,782,407 | 1.21% |
| 2025-03-19 | 16.57 | 16.76 | 16.42 | 16.52 | 16.52 | qfq | 6,309,379 | 104,707,493 | -0.96% |
| 2025-03-18 | 16.78 | 16.86 | 16.55 | 16.68 | 16.68 | qfq | 7,331,668 | 122,157,010 | -0.60% |
| 2025-03-17 | 16.86 | 17.04 | 16.74 | 16.78 | 16.78 | qfq | 7,558,431 | 127,525,765 | -0.71% |
| 2025-03-14 | 16.78 | 16.93 | 16.26 | 16.90 | 16.90 | qfq | 12,081,686 | 201,022,236 | 0.00% |
| 2025-03-13 | 17.05 | 17.09 | 16.58 | 16.90 | 16.90 | qfq | 11,812,364 | 198,235,886 | -1.23% |
| 2025-03-12 | 17.50 | 17.56 | 17.10 | 17.11 | 17.11 | qfq | 14,273,189 | 245,858,268 | -1.89% |
| 2025-03-11 | 16.85 | 17.54 | 16.80 | 17.44 | 17.44 | qfq | 15,904,808 | 275,109,359 | 1.87% |
| 2025-03-10 | 17.27 | 17.54 | 16.91 | 17.12 | 17.12 | qfq | 12,182,474 | 209,217,401 | 0.12% |
| 2025-03-07 | 17.00 | 17.56 | 16.81 | 17.10 | 17.10 | qfq | 21,105,092 | 364,084,178 | 0.41% |
| 2025-03-06 | 16.95 | 17.16 | 16.77 | 17.03 | 17.03 | qfq | 13,851,984 | 235,192,957 | 0.53% |
| 2025-03-05 | 16.90 | 17.17 | 16.71 | 16.94 | 16.94 | qfq | 15,619,561 | 263,991,305 | -1.34% |
| 2025-03-04 | 15.88 | 17.84 | 15.85 | 17.17 | 17.17 | qfq | 26,463,674 | 450,776,681 | 8.12% |
| 2025-03-03 | 15.95 | 16.31 | 15.76 | 15.88 | 15.88 | qfq | 8,126,230 | 130,589,241 | -0.44% |
| 2025-02-28 | 16.70 | 16.85 | 15.91 | 15.95 | 15.95 | qfq | 9,520,218 | 155,127,921 | -5.40% |
| 2025-02-27 | 17.01 | 17.04 | 16.41 | 16.86 | 16.86 | qfq | 10,024,566 | 167,541,127 | -0.88% |
| 2025-02-26 | 16.85 | 17.02 | 16.69 | 17.01 | 17.01 | qfq | 10,113,097 | 170,610,422 | 1.13% |
| 2025-02-25 | 16.65 | 17.15 | 16.54 | 16.82 | 16.82 | qfq | 12,176,383 | 205,957,116 | -1.06% |
| 2025-02-24 | 16.57 | 17.24 | 16.49 | 17.00 | 17.00 | qfq | 17,673,750 | 299,641,217 | 2.53% |
| 2025-02-21 | 16.40 | 16.64 | 16.17 | 16.58 | 16.58 | qfq | 10,471,880 | 171,934,044 | 0.48% |
| 2025-02-20 | 16.18 | 16.60 | 16.09 | 16.50 | 16.50 | qfq | 9,866,994 | 161,960,214 | 1.79% |
| 2025-02-19 | 15.80 | 16.23 | 15.70 | 16.21 | 16.21 | qfq | 7,656,654 | 123,475,237 | 2.59% |
| 2025-02-18 | 16.50 | 16.58 | 15.67 | 15.80 | 15.80 | qfq | 10,329,955 | 166,888,605 | -4.82% |
| 2025-02-17 | 16.36 | 16.68 | 16.23 | 16.60 | 16.60 | qfq | 12,208,645 | 201,377,666 | 1.72% |
| 2025-02-14 | 16.26 | 16.38 | 15.95 | 16.32 | 16.32 | qfq | 11,609,953 | 187,351,028 | 0.25% |
| 2025-02-13 | 16.37 | 17.12 | 16.28 | 16.28 | 16.28 | qfq | 15,617,985 | 259,959,390 | -0.55% |
| 2025-02-12 | 16.09 | 16.42 | 15.94 | 16.37 | 16.37 | qfq | 9,976,725 | 162,309,809 | 1.74% |
| 2025-02-11 | 16.15 | 16.27 | 15.88 | 16.09 | 16.09 | qfq | 8,069,500 | 129,407,039 | -1.05% |
| 2025-02-10 | 15.95 | 16.26 | 15.95 | 16.26 | 16.26 | qfq | 9,098,711 | 146,804,495 | 2.07% |
| 2025-02-07 | 15.74 | 16.20 | 15.62 | 15.93 | 15.93 | qfq | 12,440,649 | 198,798,849 | 1.27% |
| 2025-02-06 | 15.38 | 15.74 | 15.08 | 15.73 | 15.73 | qfq | 10,523,975 | 164,374,142 | 3.22% |
| 2025-02-05 | 15.06 | 15.41 | 14.88 | 15.24 | 15.24 | qfq | 9,373,914 | 142,547,705 | 3.11% |
| 2025-01-27 | 15.05 | 15.25 | 14.70 | 14.78 | 14.78 | qfq | 11,381,545 | 170,053,475 | -5.07% |
| 2025-01-24 | 15.73 | 15.73 | 15.30 | 15.57 | 15.57 | qfq | 10,699,370 | 165,458,629 | -0.06% |
| 2025-01-23 | 15.48 | 16.45 | 15.44 | 15.58 | 15.58 | qfq | 18,153,288 | 289,769,633 | 1.76% |
| 2025-01-22 | 15.60 | 15.64 | 15.20 | 15.31 | 15.31 | qfq | 6,251,059 | 96,044,788 | -2.30% |
| 2025-01-21 | 15.70 | 15.83 | 15.25 | 15.67 | 15.67 | qfq | 8,235,418 | 127,443,830 | 0.26% |
| 2025-01-20 | 15.56 | 15.75 | 15.30 | 15.63 | 15.63 | qfq | 9,292,888 | 144,957,706 | 0.45% |
| 2025-01-17 | 15.32 | 15.73 | 15.28 | 15.56 | 15.56 | qfq | 7,308,600 | 113,472,494 | 0.58% |
| 2025-01-16 | 15.67 | 15.86 | 15.25 | 15.47 | 15.47 | qfq | 8,117,456 | 126,296,605 | 0.52% |
| 2025-01-15 | 15.63 | 15.72 | 15.37 | 15.39 | 15.39 | qfq | 8,362,503 | 129,808,740 | -1.47% |
| 2025-01-14 | 14.85 | 15.63 | 14.84 | 15.62 | 15.62 | qfq | 11,711,479 | 179,561,002 | 5.75% |
| 2025-01-13 | 14.35 | 14.95 | 14.00 | 14.77 | 14.77 | qfq | 8,724,419 | 126,720,415 | 0.07% |
| 2025-01-10 | 15.26 | 15.64 | 14.76 | 14.76 | 14.76 | qfq | 11,447,361 | 173,842,673 | -4.34% |
| 2025-01-09 | 14.90 | 15.65 | 14.80 | 15.43 | 15.43 | qfq | 12,588,020 | 193,301,369 | 2.25% |
| 2025-01-08 | 15.19 | 15.32 | 14.49 | 15.09 | 15.09 | qfq | 11,410,468 | 170,409,159 | -1.76% |
| 2025-01-07 | 15.00 | 15.36 | 14.79 | 15.36 | 15.36 | qfq | 10,174,053 | 153,407,805 | 3.43% |
| 2025-01-06 | 15.35 | 15.35 | 14.63 | 14.85 | 14.85 | qfq | 11,368,518 | 170,290,440 | -3.26% |
| 2025-01-03 | 16.76 | 16.85 | 15.32 | 15.35 | 15.35 | qfq | 18,614,791 | 297,190,353 | -9.12% |
| 2025-01-02 | 18.07 | 18.33 | 16.70 | 16.89 | 16.89 | qfq | 20,074,833 | 346,040,188 | -6.48% |
| 2024-12-31 | 18.81 | 18.99 | 17.90 | 18.06 | 18.06 | qfq | 28,635,703 | 524,681,694 | -7.05% |
| 2024-12-30 | 18.73 | 19.96 | 18.73 | 19.43 | 19.43 | qfq | 49,301,876 | 951,087,728 | 6.52% |
| 2024-12-27 | 16.98 | 19.70 | 16.85 | 18.24 | 18.24 | qfq | 41,371,901 | 768,924,495 | 11.08% |
| 2024-12-26 | 16.13 | 16.63 | 16.09 | 16.42 | 16.42 | qfq | 6,016,319 | 98,941,543 | 1.80% |
| 2024-12-25 | 16.43 | 16.49 | 15.79 | 16.13 | 16.13 | qfq | 7,123,691 | 114,578,245 | -2.06% |
| 2024-12-24 | 16.36 | 16.65 | 16.10 | 16.47 | 16.47 | qfq | 6,408,780 | 104,967,698 | 1.35% |
| 2024-12-23 | 17.06 | 17.07 | 16.17 | 16.25 | 16.25 | qfq | 7,881,093 | 130,149,730 | -4.80% |
| 2024-12-20 | 16.80 | 17.25 | 16.72 | 17.07 | 17.07 | qfq | 7,713,887 | 131,907,424 | 1.31% |
| 2024-12-19 | 16.60 | 16.98 | 16.42 | 16.85 | 16.85 | qfq | 8,498,875 | 142,590,862 | -1.12% |
| 2024-12-18 | 17.23 | 17.25 | 16.61 | 17.04 | 17.04 | qfq | 7,361,347 | 125,118,617 | 0.59% |
| 2024-12-17 | 18.10 | 18.19 | 16.90 | 16.94 | 16.94 | qfq | 11,772,109 | 204,753,129 | -6.72% |
| 2024-12-16 | 18.02 | 18.53 | 17.70 | 18.16 | 18.16 | qfq | 9,428,179 | 171,600,220 | 0.72% |
| 2024-12-13 | 18.61 | 18.66 | 18.00 | 18.03 | 18.03 | qfq | 11,486,822 | 210,155,577 | -4.10% |
| 2024-12-12 | 18.47 | 18.96 | 18.43 | 18.80 | 18.80 | qfq | 13,762,564 | 258,495,839 | 1.62% |
| 2024-12-11 | 18.62 | 18.62 | 18.21 | 18.50 | 18.50 | qfq | 11,034,132 | 203,314,761 | -0.91% |
| 2024-12-10 | 18.61 | 18.87 | 18.20 | 18.67 | 18.67 | qfq | 18,893,518 | 350,940,711 | 3.95% |
| 2024-12-09 | 18.25 | 18.25 | 17.73 | 17.96 | 17.96 | qfq | 8,141,006 | 146,226,595 | -1.70% |
| 2024-12-06 | 18.39 | 18.57 | 17.98 | 18.27 | 18.27 | qfq | 8,738,812 | 159,194,501 | 0.11% |
| 2024-12-05 | 17.84 | 18.40 | 17.78 | 18.25 | 18.25 | qfq | 8,946,002 | 162,378,662 | 2.30% |
| 2024-12-04 | 18.15 | 18.22 | 17.72 | 17.84 | 17.84 | qfq | 9,562,612 | 171,758,697 | -1.87% |
| 2024-12-03 | 18.30 | 18.37 | 17.88 | 18.18 | 18.18 | qfq | 10,212,578 | 184,965,964 | -1.03% |
| 2024-12-02 | 18.20 | 18.55 | 18.12 | 18.37 | 18.37 | qfq | 11,256,935 | 206,502,293 | 1.38% |
| 2024-11-29 | 17.81 | 18.35 | 17.57 | 18.12 | 18.12 | qfq | 11,204,884 | 201,780,336 | 1.23% |
| 2024-11-28 | 18.05 | 18.44 | 17.88 | 17.90 | 17.90 | qfq | 12,151,473 | 220,264,360 | -0.50% |
| 2024-11-27 | 17.49 | 18.00 | 16.94 | 17.99 | 17.99 | qfq | 11,279,617 | 197,183,429 | 3.27% |
| 2024-11-26 | 17.66 | 17.95 | 17.38 | 17.42 | 17.42 | qfq | 8,555,599 | 150,949,062 | -0.68% |
| 2024-11-25 | 17.46 | 17.66 | 16.99 | 17.54 | 17.54 | qfq | 10,629,172 | 183,248,154 | 0.63% |
| 2024-11-22 | 18.17 | 18.31 | 17.39 | 17.43 | 17.43 | qfq | 13,864,571 | 248,220,080 | -4.70% |
| 2024-11-21 | 18.30 | 18.62 | 18.05 | 18.29 | 18.29 | qfq | 12,488,189 | 229,153,843 | -0.33% |
| 2024-11-20 | 18.02 | 18.47 | 17.91 | 18.35 | 18.35 | qfq | 13,954,878 | 255,296,959 | 1.10% |
| 2024-11-19 | 17.75 | 18.17 | 17.39 | 18.15 | 18.15 | qfq | 14,735,733 | 262,943,360 | 3.48% |
| 2024-11-18 | 18.50 | 18.69 | 17.28 | 17.54 | 17.54 | qfq | 16,111,485 | 284,806,881 | -5.19% |
| 2024-11-15 | 19.25 | 19.50 | 18.47 | 18.50 | 18.50 | qfq | 16,019,901 | 304,652,904 | -4.59% |
| 2024-11-14 | 20.64 | 20.70 | 19.34 | 19.39 | 19.39 | qfq | 18,494,820 | 367,882,950 | -6.28% |
| 2024-11-13 | 20.50 | 20.88 | 20.03 | 20.69 | 20.69 | qfq | 14,831,902 | 303,069,119 | -0.19% |
| 2024-11-12 | 21.46 | 21.77 | 20.42 | 20.73 | 20.73 | qfq | 23,610,716 | 498,502,336 | -3.13% |
| 2024-11-11 | 21.01 | 21.50 | 20.65 | 21.40 | 21.40 | qfq | 26,944,546 | 571,085,323 | 1.61% |
| 2024-11-08 | 21.00 | 21.91 | 20.98 | 21.06 | 21.06 | qfq | 29,170,932 | 622,788,520 | 1.15% |
| 2024-11-07 | 20.95 | 21.44 | 20.42 | 20.82 | 20.82 | qfq | 36,199,856 | 753,157,253 | -4.54% |
| 2024-11-06 | 22.74 | 23.97 | 21.58 | 21.81 | 21.81 | qfq | 57,764,721 | 1,309,860,542 | -0.77% |
| 2024-11-05 | 20.53 | 22.45 | 20.33 | 21.98 | 21.98 | qfq | 43,402,580 | 940,514,726 | 8.65% |
| 2024-11-04 | 19.85 | 20.37 | 19.10 | 20.23 | 20.23 | qfq | 29,107,360 | 580,629,820 | -2.41% |
| 2024-11-01 | 21.00 | 22.38 | 20.50 | 20.73 | 20.73 | qfq | 41,074,474 | 883,993,131 | -2.90% |
| 2024-10-31 | 21.50 | 22.00 | 20.91 | 21.35 | 21.35 | qfq | 43,630,616 | 935,934,926 | -2.91% |
| 2024-10-30 | 20.59 | 22.66 | 19.80 | 21.99 | 21.99 | qfq | 57,633,643 | 1,253,905,072 | 4.76% |
| 2024-10-29 | 22.10 | 22.46 | 20.87 | 20.99 | 20.99 | qfq | 55,928,614 | 1,200,006,233 | -7.94% |
| 2024-10-28 | 21.18 | 23.56 | 20.71 | 22.80 | 22.80 | qfq | 70,036,152 | 1,550,023,730 | 4.64% |
| 2024-10-25 | 20.89 | 23.57 | 20.87 | 21.79 | 21.79 | qfq | 77,143,569 | 1,700,810,875 | -1.85% |
| 2024-10-24 | 20.80 | 22.98 | 20.54 | 22.20 | 22.20 | qfq | 96,347,499 | 2,071,031,430 | 13.61% |
| 2024-10-23 | 15.93 | 19.54 | 15.93 | 19.54 | 19.54 | qfq | 50,386,672 | 923,557,877 | 20.02% |
| 2024-10-22 | 17.49 | 17.50 | 16.16 | 16.28 | 16.28 | qfq | 30,629,940 | 505,479,788 | -4.12% |
| 2024-10-21 | 15.62 | 17.06 | 15.60 | 16.98 | 16.98 | qfq | 37,443,989 | 615,227,273 | 9.41% |
| 2024-10-18 | 14.84 | 15.80 | 14.75 | 15.52 | 15.52 | qfq | 24,173,406 | 372,507,070 | 2.92% |
| 2024-10-17 | 15.00 | 15.54 | 15.00 | 15.08 | 15.08 | qfq | 17,001,387 | 259,731,006 | 0.73% |
| 2024-10-16 | 14.78 | 15.30 | 14.70 | 14.97 | 14.97 | qfq | 13,772,359 | 207,007,250 | -0.73% |
| 2024-10-15 | 15.05 | 15.70 | 14.81 | 15.08 | 15.08 | qfq | 22,359,019 | 340,327,745 | -1.31% |
| 2024-10-14 | 14.09 | 15.59 | 14.09 | 15.28 | 15.28 | qfq | 28,347,217 | 425,673,504 | 9.77% |
| 2024-10-11 | 15.00 | 15.00 | 13.66 | 13.92 | 13.92 | qfq | 18,781,884 | 266,703,809 | -7.20% |
| 2024-10-10 | 14.77 | 15.79 | 14.40 | 15.00 | 15.00 | qfq | 24,980,872 | 377,739,447 | 2.46% |
| 2024-10-09 | 16.30 | 16.33 | 14.34 | 14.64 | 14.64 | qfq | 32,599,779 | 509,751,435 | -17.05% |
| 2024-10-08 | 17.70 | 17.70 | 15.16 | 17.65 | 17.65 | qfq | 46,612,389 | 772,670,868 | 19.10% |
| 2024-09-30 | 13.52 | 14.99 | 13.00 | 14.82 | 14.82 | qfq | 39,205,478 | 546,516,049 | 13.82% |
| 2024-09-27 | 12.43 | 13.35 | 12.17 | 13.02 | 13.02 | qfq | 23,702,660 | 300,944,045 | 7.16% |
| 2024-09-26 | 11.68 | 12.16 | 11.60 | 12.15 | 12.15 | qfq | 12,993,906 | 154,671,699 | 3.40% |
| 2024-09-25 | 11.69 | 11.93 | 11.61 | 11.75 | 11.75 | qfq | 15,296,900 | 180,055,335 | 1.29% |
| 2024-09-24 | 11.22 | 11.64 | 11.16 | 11.60 | 11.60 | qfq | 14,914,722 | 170,494,123 | 4.13% |
| 2024-09-23 | 11.03 | 11.25 | 10.91 | 11.14 | 11.14 | qfq | 5,329,799 | 59,469,133 | 0.91% |
| 2024-09-20 | 11.15 | 11.18 | 10.93 | 11.04 | 11.04 | qfq | 4,648,400 | 51,189,257 | -0.81% |
| 2024-09-19 | 10.95 | 11.19 | 10.84 | 11.13 | 11.13 | qfq | 6,117,668 | 67,861,881 | 2.20% |
| 2024-09-18 | 11.08 | 11.12 | 10.68 | 10.89 | 10.89 | qfq | 5,640,769 | 61,178,658 | -1.45% |
| 2024-09-13 | 11.29 | 11.37 | 11.05 | 11.05 | 11.05 | qfq | 4,217,400 | 47,086,968 | -1.95% |
| 2024-09-12 | 11.27 | 11.43 | 11.25 | 11.27 | 11.27 | qfq | 5,585,800 | 63,395,654 | 0.18% |
| 2024-09-11 | 11.28 | 11.34 | 11.16 | 11.25 | 11.25 | qfq | 4,875,000 | 54,778,018 | -1.23% |
| 2024-09-10 | 11.21 | 11.47 | 11.10 | 11.39 | 11.39 | qfq | 6,952,838 | 78,423,273 | 1.61% |
| 2024-09-09 | 11.00 | 11.26 | 10.92 | 11.21 | 11.21 | qfq | 5,635,497 | 62,786,929 | 0.99% |
| 2024-09-06 | 11.33 | 11.51 | 11.10 | 11.10 | 11.10 | qfq | 7,611,685 | 85,812,060 | -2.80% |
| 2024-09-05 | 11.26 | 11.50 | 11.18 | 11.42 | 11.42 | qfq | 6,664,990 | 75,711,445 | 2.06% |
| 2024-09-04 | 11.34 | 11.38 | 11.17 | 11.19 | 11.19 | qfq | 6,410,500 | 72,093,148 | -1.41% |
| 2024-09-03 | 11.25 | 11.48 | 11.24 | 11.35 | 11.35 | qfq | 6,282,836 | 71,305,910 | 0.89% |
| 2024-09-02 | 11.66 | 11.73 | 11.22 | 11.25 | 11.25 | qfq | 9,515,247 | 109,077,639 | -4.01% |
| 2024-08-30 | 11.44 | 11.90 | 11.34 | 11.72 | 11.72 | qfq | 12,830,185 | 150,130,882 | 2.54% |
| 2024-08-29 | 11.17 | 11.54 | 11.04 | 11.43 | 11.43 | qfq | 9,174,267 | 104,176,583 | 1.87% |
| 2024-08-28 | 11.32 | 11.40 | 11.17 | 11.22 | 11.22 | qfq | 7,562,900 | 85,278,531 | -0.88% |
| 2024-08-27 | 11.66 | 11.66 | 11.27 | 11.32 | 11.32 | qfq | 6,678,300 | 76,063,728 | -3.25% |
| 2024-08-26 | 11.44 | 11.78 | 11.40 | 11.70 | 11.70 | qfq | 9,236,780 | 107,592,549 | 1.74% |
| 2024-08-23 | 11.91 | 11.91 | 11.43 | 11.50 | 11.50 | qfq | 8,867,778 | 102,487,922 | -2.71% |
| 2024-08-22 | 12.01 | 12.17 | 11.78 | 11.82 | 11.82 | qfq | 10,262,900 | 122,796,830 | -1.25% |
| 2024-08-21 | 11.95 | 12.12 | 11.81 | 11.97 | 11.97 | qfq | 6,929,700 | 83,126,958 | 0.00% |
| 2024-08-20 | 12.35 | 12.45 | 11.90 | 11.97 | 11.97 | qfq | 10,874,596 | 131,351,508 | -3.16% |
| 2024-08-19 | 12.40 | 12.51 | 12.23 | 12.36 | 12.36 | qfq | 11,850,898 | 146,423,276 | -0.32% |
| 2024-08-16 | 13.10 | 13.21 | 12.36 | 12.40 | 12.40 | qfq | 20,701,215 | 262,972,115 | -3.43% |
| 2024-08-15 | 12.80 | 12.94 | 12.50 | 12.84 | 12.84 | qfq | 13,115,999 | 167,403,603 | -0.39% |
| 2024-08-14 | 13.04 | 13.13 | 12.85 | 12.89 | 12.89 | qfq | 12,571,800 | 162,956,508 | -1.60% |
| 2024-08-13 | 12.99 | 13.12 | 12.79 | 13.10 | 13.10 | qfq | 15,603,354 | 202,542,153 | 1.31% |
| 2024-08-12 | 13.39 | 13.42 | 12.69 | 12.93 | 12.93 | qfq | 13,908,883 | 179,283,141 | -2.19% |
| 2024-08-09 | 13.55 | 13.60 | 13.21 | 13.22 | 13.22 | qfq | 14,760,296 | 197,286,359 | -1.05% |
| 2024-08-08 | 14.04 | 14.18 | 13.30 | 13.36 | 13.36 | qfq | 32,653,737 | 443,611,788 | -6.70% |
| 2024-08-07 | 14.22 | 14.65 | 14.03 | 14.32 | 14.32 | qfq | 33,684,764 | 482,907,504 | -0.97% |
| 2024-08-06 | 14.78 | 15.36 | 14.02 | 14.46 | 14.46 | qfq | 47,090,078 | 686,658,135 | -3.34% |
| 2024-08-05 | 15.26 | 16.88 | 14.91 | 14.96 | 14.96 | qfq | 57,578,276 | 912,276,999 | -4.10% |
| 2024-08-02 | 15.04 | 17.44 | 14.94 | 15.60 | 15.60 | qfq | 76,104,263 | 1,212,705,499 | 4.14% |
| 2024-08-01 | 12.52 | 14.98 | 12.46 | 14.98 | 14.98 | qfq | 43,365,014 | 615,607,622 | 20.03% |
| 2024-07-31 | 11.99 | 12.55 | 11.87 | 12.48 | 12.48 | qfq | 19,415,481 | 237,088,936 | 3.14% |
| 2024-07-30 | 11.88 | 12.25 | 11.75 | 12.10 | 12.10 | qfq | 15,243,314 | 183,799,611 | 0.92% |
| 2024-07-29 | 11.68 | 12.08 | 11.52 | 11.99 | 11.99 | qfq | 15,074,639 | 178,636,562 | 3.10% |
| 2024-07-26 | 11.10 | 11.71 | 11.06 | 11.63 | 11.63 | qfq | 10,699,435 | 122,643,998 | 5.15% |
| 2024-07-25 | 11.00 | 11.22 | 10.75 | 11.06 | 11.06 | qfq | 5,747,357 | 63,193,786 | 0.55% |
| 2024-07-24 | 11.07 | 11.36 | 10.97 | 11.00 | 11.00 | qfq | 6,384,939 | 71,125,202 | -0.81% |
| 2024-07-23 | 11.48 | 11.54 | 11.09 | 11.09 | 11.09 | qfq | 5,144,218 | 58,314,498 | -3.31% |
| 2024-07-22 | 11.30 | 11.54 | 11.18 | 11.47 | 11.47 | qfq | 5,492,568 | 62,700,197 | 1.50% |
| 2024-07-19 | 11.20 | 11.41 | 11.07 | 11.30 | 11.30 | qfq | 5,236,417 | 59,006,869 | 0.53% |
| 2024-07-18 | 11.08 | 11.31 | 10.80 | 11.24 | 11.24 | qfq | 6,122,050 | 67,538,653 | 0.90% |
| 2024-07-17 | 11.40 | 11.51 | 11.14 | 11.14 | 11.14 | qfq | 5,092,264 | 57,385,083 | -2.71% |
| 2024-07-16 | 11.40 | 11.50 | 11.28 | 11.45 | 11.45 | qfq | 4,534,000 | 51,656,339 | 0.09% |
| 2024-07-15 | 11.66 | 11.85 | 11.40 | 11.44 | 11.44 | qfq | 4,936,180 | 56,930,316 | -1.97% |
| 2024-07-12 | 11.76 | 11.89 | 11.66 | 11.67 | 11.67 | qfq | 5,609,480 | 66,010,689 | -0.93% |
| 2024-07-11 | 11.65 | 11.83 | 11.54 | 11.78 | 11.78 | qfq | 7,208,200 | 84,426,426 | 2.97% |
| 2024-07-10 | 11.53 | 11.71 | 11.33 | 11.44 | 11.44 | qfq | 5,615,200 | 64,707,655 | -1.12% |
| 2024-07-09 | 11.24 | 11.60 | 10.93 | 11.57 | 11.57 | qfq | 7,917,580 | 89,452,824 | 2.94% |
| 2024-07-08 | 11.55 | 11.57 | 11.15 | 11.24 | 11.24 | qfq | 5,596,865 | 63,145,945 | -2.52% |
| 2024-07-05 | 11.46 | 11.64 | 11.24 | 11.53 | 11.53 | qfq | 5,646,500 | 64,583,177 | 0.26% |
| 2024-07-04 | 11.95 | 11.96 | 11.45 | 11.50 | 11.50 | qfq | 6,394,354 | 74,521,848 | -3.04% |
| 2024-07-03 | 12.06 | 12.13 | 11.83 | 11.86 | 11.86 | qfq | 6,126,229 | 72,905,292 | -2.39% |
| 2024-07-02 | 12.17 | 12.33 | 12.08 | 12.15 | 12.15 | qfq | 7,835,419 | 95,555,174 | -0.16% |
| 2024-07-01 | 12.22 | 12.33 | 11.87 | 12.17 | 12.17 | qfq | 8,742,500 | 105,261,244 | -0.49% |
| 2024-06-28 | 11.80 | 12.62 | 11.80 | 12.23 | 12.23 | qfq | 14,441,219 | 177,902,736 | 3.91% |
| 2024-06-27 | 11.91 | 12.09 | 11.76 | 11.77 | 11.77 | qfq | 6,041,739 | 72,061,946 | -2.16% |
| 2024-06-26 | 11.63 | 12.03 | 11.40 | 12.03 | 12.03 | qfq | 8,093,799 | 95,281,867 | 3.00% |
| 2024-06-25 | 11.65 | 12.04 | 11.60 | 11.68 | 11.68 | qfq | 8,325,678 | 98,050,662 | 0.60% |
| 2024-06-24 | 12.10 | 12.28 | 11.61 | 11.61 | 11.61 | qfq | 10,788,201 | 127,949,420 | -4.60% |
| 2024-06-21 | 12.31 | 12.47 | 12.16 | 12.17 | 12.17 | qfq | 8,853,743 | 108,720,883 | -1.38% |
| 2024-06-20 | 13.09 | 13.15 | 12.31 | 12.34 | 12.34 | qfq | 16,155,974 | 204,112,254 | -6.30% |
| 2024-06-19 | 13.08 | 13.53 | 12.90 | 13.17 | 13.17 | qfq | 19,480,275 | 258,518,377 | 0.23% |
| 2024-06-18 | 12.69 | 13.15 | 12.69 | 13.14 | 13.14 | qfq | 13,402,800 | 174,282,662 | 2.90% |
| 2024-06-17 | 12.80 | 13.10 | 12.76 | 12.77 | 12.77 | qfq | 10,049,699 | 129,759,018 | -0.16% |
| 2024-06-14 | 12.88 | 12.94 | 12.67 | 12.79 | 12.78 | qfq | 9,609,443 | 122,765,998 | -1.31% |
| 2024-06-13 | 13.04 | 13.15 | 12.83 | 12.96 | 12.95 | qfq | 9,838,240 | 127,429,124 | -1.07% |
| 2024-06-12 | 12.88 | 13.24 | 12.81 | 13.10 | 13.09 | qfq | 10,502,700 | 137,643,594 | 0.85% |
| 2024-06-11 | 12.78 | 13.05 | 12.40 | 12.99 | 12.98 | qfq | 9,746,138 | 124,602,603 | 0.85% |
| 2024-06-07 | 12.80 | 12.97 | 12.62 | 12.88 | 12.87 | qfq | 10,902,656 | 139,769,717 | 1.82% |
| 2024-06-06 | 13.33 | 13.34 | 12.50 | 12.65 | 12.64 | qfq | 17,299,923 | 220,501,975 | -4.31% |
| 2024-06-05 | 13.36 | 13.68 | 13.20 | 13.22 | 13.21 | qfq | 13,626,259 | 183,202,041 | -1.86% |
| 2024-06-04 | 13.43 | 13.75 | 13.20 | 13.47 | 13.46 | qfq | 15,541,257 | 208,967,820 | -1.03% |
| 2024-06-03 | 14.00 | 14.41 | 13.48 | 13.61 | 13.60 | qfq | 23,781,656 | 332,744,575 | -2.92% |
| 2024-05-31 | 13.78 | 14.15 | 13.42 | 14.02 | 14.01 | qfq | 21,516,900 | 298,728,767 | 2.49% |
| 2024-05-30 | 13.74 | 14.09 | 13.43 | 13.68 | 13.67 | qfq | 16,157,534 | 223,458,603 | -0.29% |
| 2024-05-29 | 13.89 | 14.21 | 13.46 | 13.72 | 13.71 | qfq | 14,962,116 | 205,884,874 | -0.72% |
| 2024-05-28 | 14.10 | 14.28 | 13.74 | 13.82 | 13.81 | qfq | 15,699,900 | 218,944,335 | -1.99% |
| 2024-05-27 | 14.05 | 14.20 | 13.60 | 14.10 | 14.09 | qfq | 18,419,887 | 255,895,285 | -0.98% |
| 2024-05-24 | 14.87 | 14.99 | 14.10 | 14.24 | 14.23 | qfq | 32,978,648 | 476,582,236 | -8.25% |
| 2024-05-23 | 16.16 | 16.54 | 15.48 | 15.52 | 15.51 | qfq | 38,624,887 | 619,887,767 | 0.06% |
| 2024-05-22 | 15.30 | 15.75 | 15.09 | 15.51 | 15.50 | qfq | 25,188,630 | 388,227,789 | 0.71% |
| 2024-05-21 | 16.50 | 16.59 | 15.31 | 15.40 | 15.39 | qfq | 39,969,211 | 628,840,271 | -9.89% |
| 2024-05-20 | 15.81 | 17.34 | 15.81 | 17.09 | 17.08 | qfq | 46,841,753 | 786,391,220 | 4.14% |
| 2024-05-17 | 16.20 | 16.99 | 15.56 | 16.41 | 16.40 | qfq | 50,410,420 | 820,067,177 | 4.99% |
| 2024-05-16 | 15.79 | 16.39 | 15.37 | 15.63 | 15.62 | qfq | 39,980,319 | 632,888,025 | -0.82% |
| 2024-05-15 | 14.82 | 16.89 | 14.70 | 15.76 | 15.75 | qfq | 48,267,058 | 769,149,400 | 3.34% |
| 2024-05-14 | 14.64 | 15.29 | 14.30 | 15.25 | 15.24 | qfq | 38,401,048 | 571,857,736 | 4.24% |
| 2024-05-13 | 15.01 | 15.30 | 14.46 | 14.63 | 14.62 | qfq | 34,420,974 | 508,479,404 | -6.22% |
| 2024-05-10 | 16.17 | 16.83 | 15.56 | 15.60 | 15.59 | qfq | 49,408,624 | 794,402,369 | -8.24% |
| 2024-05-09 | 15.84 | 17.58 | 15.03 | 17.00 | 16.99 | qfq | 71,508,249 | 1,140,796,429 | 6.32% |
| 2024-05-08 | 15.83 | 17.10 | 15.54 | 15.99 | 15.98 | qfq | 78,547,049 | 1,260,334,031 | 8.78% |
| 2024-05-07 | 12.15 | 14.70 | 12.13 | 14.70 | 14.69 | qfq | 38,876,905 | 549,727,786 | 20.00% |
| 2024-05-06 | 12.12 | 12.36 | 11.96 | 12.25 | 12.24 | qfq | 13,617,980 | 165,974,694 | 3.11% |
| 2024-04-30 | 12.69 | 12.88 | 11.82 | 11.88 | 11.87 | qfq | 16,963,554 | 205,330,180 | -5.94% |
| 2024-04-29 | 12.50 | 13.25 | 12.35 | 12.63 | 12.62 | qfq | 24,482,248 | 312,515,705 | 5.96% |
| 2024-04-26 | 12.07 | 12.43 | 11.87 | 11.92 | 11.91 | qfq | 20,850,643 | 252,388,403 | -3.01% |
| 2024-04-25 | 11.70 | 12.40 | 11.70 | 12.29 | 12.28 | qfq | 22,823,144 | 276,673,960 | 3.80% |
| 2024-04-24 | 11.23 | 11.98 | 11.23 | 11.84 | 11.83 | qfq | 19,764,247 | 232,021,207 | 3.23% |
| 2024-04-23 | 10.71 | 11.89 | 10.71 | 11.47 | 11.46 | qfq | 19,179,726 | 219,078,043 | 5.62% |
| 2024-04-22 | 10.78 | 11.25 | 10.68 | 10.86 | 10.85 | qfq | 14,395,877 | 157,781,558 | -2.43% |
| 2024-04-19 | 10.14 | 11.27 | 10.11 | 11.13 | 11.12 | qfq | 18,988,925 | 203,855,387 | 8.69% |
| 2024-04-18 | 9.90 | 10.63 | 9.88 | 10.24 | 10.23 | qfq | 12,300,794 | 126,484,461 | 4.38% |
| 2024-04-17 | 9.05 | 9.82 | 9.05 | 9.81 | 9.80 | qfq | 8,057,558 | 77,631,310 | 10.22% |
| 2024-04-16 | 9.90 | 9.94 | 8.70 | 8.90 | 8.89 | qfq | 10,469,600 | 95,587,065 | -10.46% |
| 2024-04-15 | 10.36 | 10.58 | 9.76 | 9.94 | 9.93 | qfq | 8,754,598 | 88,360,190 | -4.88% |
| 2024-04-12 | 10.77 | 10.94 | 10.40 | 10.45 | 10.44 | qfq | 7,401,094 | 78,763,726 | -3.51% |
| 2024-04-11 | 11.02 | 11.17 | 10.81 | 10.83 | 10.82 | qfq | 8,090,660 | 88,825,722 | -5.25% |
| 2024-04-10 | 11.25 | 11.49 | 10.80 | 11.43 | 11.42 | qfq | 10,818,609 | 121,080,763 | 0.88% |
| 2024-04-09 | 11.41 | 11.88 | 11.22 | 11.33 | 11.32 | qfq | 8,126,333 | 93,202,455 | -0.35% |
| 2024-04-08 | 11.80 | 11.98 | 11.37 | 11.37 | 11.36 | qfq | 9,258,113 | 106,970,255 | -5.09% |
| 2024-04-03 | 11.92 | 12.03 | 11.38 | 11.98 | 11.97 | qfq | 15,001,084 | 175,666,558 | -1.56% |
| 2024-04-02 | 11.73 | 12.75 | 11.73 | 12.17 | 12.16 | qfq | 24,092,692 | 295,725,632 | 2.01% |
| 2024-04-01 | 11.83 | 12.02 | 11.61 | 11.93 | 11.92 | qfq | 11,214,880 | 132,601,745 | 0.93% |
| 2024-03-29 | 11.80 | 11.97 | 11.55 | 11.82 | 11.81 | qfq | 14,067,060 | 165,716,764 | -1.99% |
| 2024-03-28 | 10.98 | 12.29 | 10.98 | 12.06 | 12.05 | qfq | 23,743,134 | 278,571,057 | 12.92% |
| 2024-03-27 | 10.98 | 11.08 | 10.40 | 10.68 | 10.67 | qfq | 12,259,181 | 131,817,492 | -4.04% |
| 2024-03-26 | 11.17 | 11.39 | 10.86 | 11.13 | 11.12 | qfq | 9,856,678 | 109,404,045 | -0.80% |
| 2024-03-25 | 11.82 | 12.09 | 11.10 | 11.22 | 11.21 | qfq | 16,645,837 | 191,356,409 | -6.11% |
| 2024-03-22 | 12.30 | 12.31 | 11.86 | 11.95 | 11.94 | qfq | 19,896,698 | 240,084,909 | -5.76% |
| 2024-03-21 | 11.99 | 12.98 | 11.61 | 12.68 | 12.67 | qfq | 32,244,474 | 397,730,982 | 6.11% |
| 2024-03-20 | 11.75 | 12.03 | 11.70 | 11.95 | 11.94 | qfq | 15,674,838 | 186,128,185 | 1.53% |
| 2024-03-19 | 11.90 | 12.26 | 11.65 | 11.77 | 11.76 | qfq | 22,389,550 | 266,021,941 | -4.77% |
| 2024-03-18 | 11.84 | 12.68 | 11.84 | 12.36 | 12.35 | qfq | 33,571,126 | 412,114,839 | 2.15% |
| 2024-03-15 | 10.60 | 12.68 | 10.57 | 12.10 | 12.09 | qfq | 36,544,199 | 445,631,735 | 14.47% |
| 2024-03-14 | 10.80 | 10.98 | 10.35 | 10.57 | 10.56 | qfq | 11,588,086 | 123,191,721 | -3.12% |
| 2024-03-13 | 10.89 | 11.39 | 10.64 | 10.91 | 10.90 | qfq | 20,153,059 | 220,734,030 | -2.68% |
| 2024-03-12 | 10.34 | 11.42 | 10.21 | 11.21 | 11.20 | qfq | 22,910,616 | 248,021,314 | 6.76% |
| 2024-03-11 | 10.38 | 11.12 | 9.98 | 10.50 | 10.49 | qfq | 19,614,391 | 205,652,449 | 3.04% |
| 2024-03-08 | 9.55 | 10.42 | 9.50 | 10.19 | 10.18 | qfq | 14,810,396 | 148,290,977 | 8.06% |
| 2024-03-07 | 9.72 | 9.84 | 9.42 | 9.43 | 9.42 | qfq | 6,798,039 | 65,403,687 | -3.58% |
| 2024-03-06 | 9.86 | 9.88 | 9.50 | 9.78 | 9.77 | qfq | 8,980,420 | 87,071,230 | -2.00% |
| 2024-03-05 | 9.59 | 10.20 | 9.40 | 9.98 | 9.97 | qfq | 10,367,006 | 102,866,917 | 4.72% |
| 2024-03-04 | 9.69 | 9.85 | 9.33 | 9.53 | 9.52 | qfq | 4,011,270 | 38,110,227 | -1.65% |
| 2024-03-01 | 9.51 | 9.70 | 9.46 | 9.69 | 9.68 | qfq | 4,732,903 | 45,442,208 | 2.54% |
| 2024-02-29 | 9.01 | 9.49 | 8.98 | 9.45 | 9.44 | qfq | 5,467,498 | 51,051,300 | 3.50% |
| 2024-02-28 | 10.11 | 10.30 | 9.09 | 9.13 | 9.12 | qfq | 9,003,301 | 87,638,633 | -9.96% |
| 2024-02-27 | 9.76 | 10.14 | 9.63 | 10.14 | 10.13 | qfq | 4,594,628 | 45,477,291 | 4.00% |
| 2024-02-26 | 9.53 | 10.01 | 9.39 | 9.75 | 9.74 | qfq | 7,255,489 | 70,565,176 | 2.52% |
| 2024-02-23 | 9.06 | 9.55 | 9.04 | 9.51 | 9.50 | qfq | 6,396,100 | 59,652,063 | 5.55% |
| 2024-02-22 | 8.69 | 9.03 | 8.60 | 9.01 | 9.00 | qfq | 4,978,907 | 44,146,826 | 4.40% |
| 2024-02-21 | 8.33 | 8.92 | 8.30 | 8.63 | 8.62 | qfq | 5,839,804 | 50,589,133 | 2.49% |
| 2024-02-20 | 8.25 | 8.43 | 8.12 | 8.42 | 8.41 | qfq | 4,511,196 | 37,483,031 | 1.57% |
| 2024-02-19 | 8.06 | 8.58 | 8.03 | 8.29 | 8.28 | qfq | 8,588,387 | 71,170,368 | 3.24% |
| 2024-02-08 | 7.20 | 8.09 | 6.90 | 8.03 | 8.02 | qfq | 10,327,847 | 77,006,921 | 11.37% |
| 2024-02-07 | 7.93 | 7.93 | 7.01 | 7.21 | 7.20 | qfq | 10,614,279 | 78,337,749 | -7.56% |
| 2024-02-06 | 7.42 | 8.08 | 6.98 | 7.80 | 7.79 | qfq | 9,083,162 | 67,750,685 | 0.26% |
| 2024-02-05 | 9.05 | 9.27 | 7.58 | 7.78 | 7.77 | qfq | 8,903,683 | 71,502,383 | -14.51% |
| 2024-02-02 | 9.78 | 9.97 | 8.71 | 9.10 | 9.09 | qfq | 5,103,612 | 47,331,838 | -5.80% |
| 2024-02-01 | 9.80 | 9.89 | 9.40 | 9.66 | 9.65 | qfq | 3,508,999 | 33,897,094 | -2.23% |
| 2024-01-31 | 10.47 | 10.66 | 9.84 | 9.88 | 9.87 | qfq | 3,984,499 | 40,252,381 | -6.70% |
| 2024-01-30 | 10.98 | 11.01 | 10.52 | 10.59 | 10.58 | qfq | 2,800,200 | 30,231,292 | -3.29% |
| 2024-01-29 | 11.40 | 11.41 | 10.93 | 10.95 | 10.94 | qfq | 3,102,500 | 34,431,860 | -3.35% |
| 2024-01-26 | 11.38 | 11.46 | 11.28 | 11.33 | 11.32 | qfq | 2,798,400 | 31,836,622 | 0.27% |
| 2024-01-25 | 10.83 | 11.32 | 10.77 | 11.30 | 11.29 | qfq | 3,185,758 | 35,265,856 | 5.02% |
| 2024-01-24 | 10.61 | 10.81 | 10.28 | 10.76 | 10.75 | qfq | 3,413,338 | 36,117,799 | 1.51% |
| 2024-01-23 | 10.66 | 10.82 | 10.40 | 10.60 | 10.59 | qfq | 3,632,540 | 38,342,510 | -1.67% |
| 2024-01-22 | 11.60 | 11.63 | 10.66 | 10.78 | 10.77 | qfq | 3,927,080 | 43,784,210 | -6.50% |
| 2024-01-19 | 11.80 | 11.82 | 11.49 | 11.53 | 11.52 | qfq | 2,478,600 | 28,787,936 | -1.71% |
| 2024-01-18 | 11.93 | 11.95 | 11.44 | 11.73 | 11.72 | qfq | 4,020,014 | 46,836,782 | -1.76% |
| 2024-01-17 | 12.33 | 12.42 | 11.94 | 11.94 | 11.93 | qfq | 2,958,298 | 35,905,601 | -3.08% |
| 2024-01-16 | 12.78 | 12.85 | 12.12 | 12.32 | 12.31 | qfq | 4,199,477 | 52,143,753 | -0.81% |
| 2024-01-15 | 12.58 | 12.59 | 12.36 | 12.42 | 12.41 | qfq | 2,125,332 | 26,472,490 | -1.58% |
| 2024-01-12 | 12.69 | 12.90 | 12.56 | 12.62 | 12.61 | qfq | 2,488,339 | 31,591,558 | -0.08% |
| 2024-01-11 | 12.32 | 12.68 | 12.31 | 12.63 | 12.62 | qfq | 2,537,000 | 31,773,678 | 2.43% |
| 2024-01-10 | 12.55 | 12.57 | 12.24 | 12.33 | 12.32 | qfq | 2,467,006 | 30,562,239 | -1.83% |
| 2024-01-09 | 12.69 | 12.80 | 12.46 | 12.56 | 12.55 | qfq | 2,511,800 | 31,761,715 | -0.79% |
| 2024-01-08 | 12.94 | 12.95 | 12.66 | 12.66 | 12.65 | qfq | 2,212,680 | 28,294,537 | -2.16% |
| 2024-01-05 | 13.21 | 13.32 | 12.89 | 12.94 | 12.93 | qfq | 2,309,339 | 30,247,057 | -2.27% |
| 2024-01-04 | 13.26 | 13.43 | 13.18 | 13.24 | 13.23 | qfq | 1,913,699 | 25,388,743 | -0.45% |
| 2024-01-03 | 13.41 | 13.44 | 13.20 | 13.30 | 13.29 | qfq | 2,367,059 | 31,510,561 | -1.12% |
| 2024-01-02 | 13.21 | 13.55 | 13.15 | 13.45 | 13.44 | qfq | 4,746,698 | 63,830,582 | 2.67% |
| 2023-12-29 | 12.85 | 13.11 | 12.78 | 13.10 | 13.09 | qfq | 2,316,358 | 30,171,384 | 2.10% |
| 2023-12-28 | 12.70 | 12.93 | 12.58 | 12.83 | 12.82 | qfq | 2,255,098 | 28,846,644 | 1.10% |
| 2023-12-27 | 12.63 | 12.74 | 12.56 | 12.69 | 12.68 | qfq | 1,505,900 | 19,062,284 | 0.55% |
| 2023-12-26 | 12.92 | 13.08 | 12.55 | 12.62 | 12.61 | qfq | 2,074,059 | 26,230,770 | -2.70% |
| 2023-12-25 | 13.00 | 13.23 | 12.86 | 12.97 | 12.96 | qfq | 2,857,342 | 37,114,290 | -0.61% |
| 2023-12-22 | 13.15 | 13.31 | 13.01 | 13.05 | 13.04 | qfq | 2,735,742 | 35,934,564 | -0.46% |
| 2023-12-21 | 12.95 | 13.12 | 12.75 | 13.11 | 13.10 | qfq | 2,599,123 | 33,703,847 | 1.63% |
| 2023-12-20 | 13.14 | 13.23 | 12.90 | 12.90 | 12.89 | qfq | 2,045,942 | 26,784,951 | -1.38% |
| 2023-12-19 | 13.05 | 13.18 | 12.90 | 13.08 | 13.07 | qfq | 2,006,153 | 26,178,679 | -0.08% |
| 2023-12-18 | 13.31 | 13.34 | 13.02 | 13.09 | 13.08 | qfq | 1,848,038 | 24,274,757 | -1.65% |
| 2023-12-15 | 13.40 | 13.44 | 13.30 | 13.31 | 13.30 | qfq | 1,825,094 | 24,362,137 | -0.60% |
| 2023-12-14 | 13.38 | 13.50 | 13.35 | 13.39 | 13.38 | qfq | 2,066,291 | 27,743,393 | 0.07% |
| 2023-12-13 | 13.39 | 13.55 | 13.38 | 13.38 | 13.37 | qfq | 2,692,752 | 36,241,416 | -0.07% |
| 2023-12-12 | 13.37 | 13.70 | 13.37 | 13.39 | 13.38 | qfq | 2,943,400 | 39,661,401 | 0.00% |
| 2023-12-11 | 13.15 | 13.41 | 13.03 | 13.39 | 13.38 | qfq | 2,872,857 | 38,046,848 | 1.06% |
| 2023-12-08 | 13.50 | 13.55 | 13.13 | 13.25 | 13.24 | qfq | 5,809,371 | 77,110,834 | -1.78% |
| 2023-12-07 | 13.53 | 13.59 | 13.43 | 13.49 | 13.48 | qfq | 2,738,432 | 36,989,209 | -0.44% |
| 2023-12-06 | 13.49 | 13.68 | 13.49 | 13.55 | 13.54 | qfq | 2,637,507 | 35,802,962 | 0.30% |
| 2023-12-05 | 13.84 | 13.84 | 13.51 | 13.51 | 13.50 | qfq | 2,578,700 | 35,099,521 | -2.10% |
| 2023-12-04 | 13.91 | 13.99 | 13.77 | 13.80 | 13.79 | qfq | 4,360,773 | 60,382,524 | -0.14% |
| 2023-12-01 | 13.77 | 13.87 | 13.65 | 13.82 | 13.81 | qfq | 1,896,800 | 26,110,922 | 0.44% |
| 2023-11-30 | 13.89 | 14.00 | 13.62 | 13.76 | 13.75 | qfq | 2,646,475 | 36,481,324 | -0.79% |
| 2023-11-29 | 13.83 | 14.04 | 13.83 | 13.87 | 13.86 | qfq | 2,907,599 | 40,568,421 | -0.14% |
| 2023-11-28 | 13.92 | 14.06 | 13.84 | 13.89 | 13.88 | qfq | 2,494,001 | 34,752,566 | -0.50% |
| 2023-11-27 | 13.82 | 14.02 | 13.82 | 13.96 | 13.95 | qfq | 2,873,955 | 40,006,652 | 0.07% |
| 2023-11-24 | 14.00 | 14.01 | 13.83 | 13.95 | 13.94 | qfq | 3,126,859 | 43,519,264 | -0.57% |
| 2023-11-23 | 13.89 | 14.05 | 13.83 | 14.03 | 14.02 | qfq | 2,789,100 | 38,944,747 | 1.74% |
| 2023-11-22 | 13.90 | 14.03 | 13.79 | 13.79 | 13.78 | qfq | 2,590,359 | 36,032,956 | -1.08% |
| 2023-11-21 | 14.11 | 14.11 | 13.90 | 13.94 | 13.93 | qfq | 3,975,958 | 55,648,510 | -0.92% |
| 2023-11-20 | 14.05 | 14.18 | 14.00 | 14.07 | 14.06 | qfq | 3,972,300 | 55,949,169 | 0.14% |
| 2023-11-17 | 14.06 | 14.08 | 13.88 | 14.05 | 14.04 | qfq | 3,766,521 | 52,672,193 | -0.07% |
| 2023-11-16 | 14.29 | 14.39 | 13.94 | 14.06 | 14.05 | qfq | 7,606,970 | 107,397,895 | -1.47% |
| 2023-11-15 | 14.14 | 14.33 | 13.95 | 14.27 | 14.26 | qfq | 6,026,090 | 84,932,788 | 1.35% |
| 2023-11-14 | 13.96 | 14.18 | 13.94 | 14.08 | 14.07 | qfq | 6,764,432 | 95,219,989 | 0.86% |
| 2023-11-13 | 13.60 | 14.05 | 13.55 | 13.96 | 13.95 | qfq | 6,860,012 | 95,043,489 | 2.20% |
| 2023-11-10 | 13.43 | 13.69 | 13.35 | 13.66 | 13.65 | qfq | 4,520,518 | 61,437,927 | 1.71% |
| 2023-11-09 | 13.55 | 13.56 | 13.34 | 13.43 | 13.42 | qfq | 2,633,825 | 35,368,275 | -0.89% |
| 2023-11-08 | 13.50 | 13.62 | 13.38 | 13.55 | 13.54 | qfq | 3,121,380 | 42,052,579 | 0.15% |
| 2023-11-07 | 13.39 | 13.57 | 13.30 | 13.53 | 13.52 | qfq | 3,584,407 | 48,232,488 | 0.67% |
| 2023-11-06 | 13.42 | 13.45 | 13.30 | 13.44 | 13.43 | qfq | 3,770,376 | 50,465,059 | 0.60% |
| 2023-11-03 | 13.09 | 13.41 | 13.06 | 13.36 | 13.35 | qfq | 3,675,900 | 48,985,720 | 2.14% |
| 2023-11-02 | 13.25 | 13.36 | 13.05 | 13.08 | 13.07 | qfq | 2,570,200 | 33,805,219 | -1.51% |
| 2023-11-01 | 13.20 | 13.39 | 13.12 | 13.28 | 13.27 | qfq | 3,385,680 | 45,036,931 | 0.23% |
| 2023-10-31 | 13.14 | 13.37 | 13.07 | 13.25 | 13.24 | qfq | 4,496,530 | 59,443,629 | 0.84% |
| 2023-10-30 | 12.98 | 13.17 | 12.94 | 13.14 | 13.13 | qfq | 3,300,759 | 43,105,554 | 0.69% |
| 2023-10-27 | 13.24 | 13.33 | 12.93 | 13.05 | 13.04 | qfq | 5,501,500 | 71,795,106 | -1.51% |
| 2023-10-26 | 12.99 | 13.38 | 12.64 | 13.25 | 13.24 | qfq | 4,453,332 | 58,255,807 | 1.22% |
| 2023-10-25 | 12.87 | 13.15 | 12.84 | 13.09 | 13.08 | qfq | 2,673,200 | 34,925,323 | 2.27% |
| 2023-10-24 | 12.67 | 13.00 | 12.46 | 12.80 | 12.79 | qfq | 3,386,456 | 43,136,918 | 1.03% |
| 2023-10-23 | 12.74 | 12.92 | 12.55 | 12.67 | 12.66 | qfq | 2,871,800 | 36,416,205 | -0.16% |
| 2023-10-20 | 12.97 | 13.07 | 12.68 | 12.69 | 12.68 | qfq | 2,343,612 | 30,070,638 | -2.08% |
| 2023-10-19 | 13.00 | 13.22 | 12.88 | 12.96 | 12.95 | qfq | 2,455,900 | 32,134,284 | 0.00% |
| 2023-10-18 | 13.22 | 13.25 | 12.94 | 12.96 | 12.95 | qfq | 2,502,114 | 32,647,469 | -2.70% |
| 2023-10-17 | 13.10 | 13.38 | 12.98 | 13.32 | 13.31 | qfq | 3,928,800 | 51,750,151 | 1.29% |
| 2023-10-16 | 13.10 | 13.50 | 12.86 | 13.15 | 13.14 | qfq | 3,968,000 | 52,266,431 | 0.77% |
| 2023-10-13 | 13.17 | 13.17 | 13.00 | 13.05 | 13.04 | qfq | 2,103,980 | 27,492,730 | -0.99% |
| 2023-10-12 | 13.24 | 13.42 | 13.08 | 13.18 | 13.17 | qfq | 2,735,797 | 35,986,940 | -0.45% |
| 2023-10-11 | 13.30 | 13.35 | 13.19 | 13.24 | 13.23 | qfq | 2,855,932 | 37,876,695 | -0.53% |
| 2023-10-10 | 13.05 | 13.42 | 13.05 | 13.31 | 13.30 | qfq | 4,761,474 | 63,288,358 | 1.68% |
| 2023-10-09 | 12.84 | 13.14 | 12.84 | 13.09 | 13.08 | qfq | 3,851,533 | 50,282,717 | 1.95% |
| 2023-09-28 | 12.56 | 12.84 | 12.54 | 12.84 | 12.83 | qfq | 2,262,514 | 28,816,349 | 2.47% |
| 2023-09-27 | 12.51 | 12.63 | 12.49 | 12.53 | 12.52 | qfq | 2,161,299 | 27,135,235 | 0.16% |
| 2023-09-26 | 12.42 | 12.62 | 12.34 | 12.51 | 12.50 | qfq | 2,300,199 | 28,719,766 | 0.72% |
| 2023-09-25 | 12.66 | 12.66 | 12.39 | 12.42 | 12.41 | qfq | 1,925,240 | 24,025,256 | -1.51% |
| 2023-09-22 | 12.43 | 12.66 | 12.33 | 12.61 | 12.60 | qfq | 1,908,513 | 23,876,536 | 1.61% |
| 2023-09-21 | 12.38 | 12.63 | 12.31 | 12.41 | 12.40 | qfq | 2,272,900 | 28,302,118 | 0.32% |
| 2023-09-20 | 12.56 | 12.67 | 12.36 | 12.37 | 12.36 | qfq | 2,134,800 | 26,604,891 | -1.98% |
| 2023-09-19 | 12.91 | 12.91 | 12.56 | 12.62 | 12.61 | qfq | 1,986,940 | 25,203,076 | -2.47% |
| 2023-09-18 | 12.90 | 13.06 | 12.78 | 12.94 | 12.93 | qfq | 1,859,900 | 24,033,877 | 0.31% |
| 2023-09-15 | 13.08 | 13.11 | 12.82 | 12.90 | 12.89 | qfq | 2,167,900 | 28,044,287 | -0.69% |
| 2023-09-14 | 13.05 | 13.14 | 12.90 | 12.99 | 12.98 | qfq | 2,060,000 | 26,803,514 | -0.69% |
| 2023-09-13 | 13.30 | 13.30 | 13.02 | 13.08 | 13.07 | qfq | 2,372,084 | 31,108,913 | -1.36% |
| 2023-09-12 | 13.35 | 13.40 | 13.26 | 13.26 | 13.25 | qfq | 2,229,899 | 29,694,536 | -0.67% |
| 2023-09-11 | 13.37 | 13.49 | 13.26 | 13.35 | 13.34 | qfq | 3,993,092 | 53,269,467 | -0.89% |
| 2023-09-08 | 13.12 | 13.53 | 13.12 | 13.47 | 13.46 | qfq | 4,948,299 | 66,397,530 | 1.97% |
| 2023-09-07 | 13.25 | 13.42 | 13.18 | 13.21 | 13.20 | qfq | 3,469,439 | 46,145,365 | -0.60% |
| 2023-09-06 | 13.00 | 13.33 | 12.83 | 13.29 | 13.28 | qfq | 4,549,014 | 59,806,895 | 2.94% |
| 2023-09-05 | 12.89 | 13.01 | 12.83 | 12.91 | 12.90 | qfq | 2,259,719 | 29,211,133 | -0.08% |
| 2023-09-04 | 12.61 | 12.92 | 12.61 | 12.92 | 12.91 | qfq | 3,122,000 | 39,910,658 | 2.78% |
| 2023-09-01 | 12.64 | 12.69 | 12.46 | 12.57 | 12.56 | qfq | 2,171,800 | 27,219,037 | -0.08% |
| 2023-08-31 | 12.77 | 12.88 | 12.52 | 12.58 | 12.57 | qfq | 2,828,100 | 35,694,036 | -2.18% |
| 2023-08-30 | 12.73 | 13.00 | 12.69 | 12.86 | 12.85 | qfq | 4,026,179 | 51,779,020 | 1.58% |
| 2023-08-29 | 12.29 | 12.72 | 12.25 | 12.66 | 12.65 | qfq | 2,860,746 | 36,019,115 | 2.10% |
| 2023-08-28 | 13.00 | 13.15 | 12.30 | 12.40 | 12.39 | qfq | 3,549,439 | 45,050,028 | 0.00% |
| 2023-08-25 | 12.69 | 12.83 | 12.33 | 12.40 | 12.39 | qfq | 2,995,438 | 37,603,641 | -2.59% |
| 2023-08-24 | 12.99 | 13.14 | 12.70 | 12.73 | 12.72 | qfq | 2,660,520 | 34,083,243 | -2.00% |
| 2023-08-23 | 13.25 | 13.31 | 12.98 | 12.99 | 12.98 | qfq | 2,298,300 | 30,088,481 | -2.48% |
| 2023-08-22 | 13.30 | 13.43 | 13.02 | 13.32 | 13.31 | qfq | 3,357,994 | 44,521,756 | 1.06% |
| 2023-08-21 | 13.34 | 13.53 | 13.08 | 13.18 | 13.17 | qfq | 3,037,336 | 40,545,981 | -1.35% |
| 2023-08-18 | 13.45 | 13.72 | 13.36 | 13.36 | 13.35 | qfq | 4,408,412 | 59,748,134 | -0.60% |
| 2023-08-17 | 12.85 | 13.48 | 12.80 | 13.44 | 13.43 | qfq | 5,170,433 | 68,500,946 | 4.19% |
| 2023-08-16 | 13.07 | 13.11 | 12.90 | 12.90 | 12.89 | qfq | 1,552,399 | 20,180,701 | -0.92% |
| 2023-08-15 | 13.17 | 13.25 | 12.89 | 13.02 | 13.01 | qfq | 1,966,028 | 25,629,135 | -1.74% |
| 2023-08-14 | 13.10 | 13.25 | 13.01 | 13.25 | 13.24 | qfq | 2,349,733 | 30,817,521 | 0.68% |
| 2023-08-11 | 13.48 | 13.50 | 13.15 | 13.16 | 13.15 | qfq | 2,021,767 | 26,932,910 | -2.08% |
| 2023-08-10 | 13.33 | 13.51 | 13.31 | 13.44 | 13.43 | qfq | 1,466,539 | 19,688,740 | 0.52% |
| 2023-08-09 | 13.62 | 13.62 | 13.35 | 13.37 | 13.36 | qfq | 2,164,139 | 29,053,483 | -1.76% |
| 2023-08-08 | 13.50 | 13.68 | 13.46 | 13.61 | 13.60 | qfq | 2,484,933 | 33,767,176 | 0.81% |
| 2023-08-07 | 13.42 | 13.56 | 13.36 | 13.50 | 13.49 | qfq | 1,976,859 | 26,625,156 | 0.37% |
| 2023-08-04 | 13.48 | 13.52 | 13.32 | 13.45 | 13.44 | qfq | 2,274,455 | 30,525,225 | 0.30% |
| 2023-08-03 | 13.38 | 13.45 | 13.28 | 13.41 | 13.40 | qfq | 1,977,400 | 26,405,736 | -0.30% |
| 2023-08-02 | 13.46 | 13.53 | 13.36 | 13.45 | 13.44 | qfq | 1,933,279 | 25,948,215 | -0.44% |
| 2023-08-01 | 13.73 | 13.73 | 13.42 | 13.51 | 13.50 | qfq | 2,911,920 | 39,431,060 | -1.60% |
| 2023-07-31 | 13.58 | 13.73 | 13.54 | 13.73 | 13.72 | qfq | 2,895,417 | 39,575,551 | 0.88% |
| 2023-07-28 | 13.45 | 13.64 | 13.28 | 13.61 | 13.60 | qfq | 2,731,916 | 36,751,567 | 0.59% |
| 2023-07-27 | 13.59 | 13.73 | 13.48 | 13.53 | 13.52 | qfq | 3,324,562 | 45,285,205 | -0.66% |
| 2023-07-26 | 13.79 | 13.80 | 13.57 | 13.62 | 13.61 | qfq | 2,335,516 | 31,899,463 | -1.45% |
| 2023-07-25 | 13.60 | 13.85 | 13.48 | 13.82 | 13.81 | qfq | 4,241,420 | 58,136,000 | 2.60% |
| 2023-07-24 | 13.31 | 13.68 | 13.31 | 13.47 | 13.46 | qfq | 3,735,599 | 50,562,466 | 1.43% |
| 2023-07-21 | 13.46 | 13.50 | 13.01 | 13.28 | 13.27 | qfq | 2,469,458 | 32,958,879 | -0.90% |
| 2023-07-20 | 13.68 | 13.69 | 13.33 | 13.40 | 13.39 | qfq | 3,601,886 | 48,566,169 | -1.47% |
| 2023-07-19 | 13.71 | 13.85 | 13.53 | 13.60 | 13.59 | qfq | 3,001,700 | 40,953,007 | -0.80% |
| 2023-07-18 | 13.79 | 13.85 | 13.57 | 13.71 | 13.70 | qfq | 2,835,658 | 38,903,134 | -0.58% |