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
强力新材300429.SZ
最近收盘价10.222026-07-17
最近交易日2026-07-17
成交量（股）34,937,133
成交额（元）376,953,019
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.26 | 11.38 | 10.21 | 10.22 | 10.22 | qfq | 34,937,133 | 376,953,019 | -10.11% |
| 2026-07-16 | 11.98 | 12.14 | 11.25 | 11.37 | 11.37 | qfq | 34,437,283 | 402,485,941 | -7.18% |
| 2026-07-15 | 13.08 | 13.17 | 12.17 | 12.25 | 12.25 | qfq | 32,768,460 | 409,682,035 | -5.77% |
| 2026-07-14 | 13.53 | 13.63 | 12.62 | 13.00 | 13.00 | qfq | 34,239,052 | 447,513,718 | -3.92% |
| 2026-07-13 | 14.62 | 15.03 | 13.46 | 13.53 | 13.53 | qfq | 40,117,343 | 569,861,487 | -8.46% |
| 2026-07-10 | 15.28 | 17.13 | 14.78 | 14.78 | 14.78 | qfq | 65,563,211 | 1,045,457,506 | -2.05% |
| 2026-07-09 | 14.90 | 15.17 | 14.30 | 15.09 | 15.09 | qfq | 27,227,111 | 402,848,088 | 2.10% |
| 2026-07-08 | 15.51 | 15.70 | 14.36 | 14.78 | 14.78 | qfq | 26,272,133 | 390,902,292 | -4.95% |
| 2026-07-07 | 15.35 | 16.05 | 15.15 | 15.55 | 15.55 | qfq | 24,341,218 | 378,534,481 | 0.58% |
| 2026-07-06 | 16.31 | 16.33 | 14.99 | 15.46 | 15.46 | qfq | 34,398,628 | 536,621,798 | -3.86% |
| 2026-07-03 | 17.10 | 17.38 | 16.07 | 16.08 | 16.08 | qfq | 48,332,330 | 797,205,000 | -7.85% |
| 2026-07-02 | 17.13 | 18.12 | 16.38 | 17.45 | 17.45 | qfq | 48,125,873 | 841,985,985 | -1.52% |
| 2026-07-01 | 17.58 | 18.27 | 17.35 | 17.72 | 17.72 | qfq | 51,528,475 | 916,175,680 | 0.00% |
| 2026-06-30 | 16.90 | 17.98 | 16.60 | 17.72 | 17.72 | qfq | 54,725,217 | 951,085,958 | 4.60% |
| 2026-06-29 | 17.31 | 17.88 | 16.35 | 16.94 | 16.94 | qfq | 57,856,340 | 984,080,658 | -0.65% |
| 2026-06-26 | 16.59 | 17.63 | 16.46 | 17.05 | 17.05 | qfq | 57,394,335 | 988,908,266 | 2.03% |
| 2026-06-25 | 16.96 | 17.25 | 16.34 | 16.71 | 16.71 | qfq | 42,452,575 | 706,505,594 | -2.17% |
| 2026-06-24 | 16.19 | 17.15 | 15.80 | 17.08 | 17.08 | qfq | 58,097,858 | 963,468,131 | 4.72% |
| 2026-06-23 | 16.04 | 17.30 | 16.01 | 16.31 | 16.31 | qfq | 62,475,554 | 1,039,348,585 | 2.19% |
| 2026-06-22 | 15.86 | 15.98 | 15.30 | 15.96 | 15.96 | qfq | 37,029,802 | 580,343,333 | 1.66% |
| 2026-06-18 | 15.86 | 16.16 | 15.51 | 15.70 | 15.70 | qfq | 34,136,695 | 534,722,942 | -2.18% |
| 2026-06-17 | 15.51 | 16.28 | 15.40 | 16.05 | 16.05 | qfq | 38,342,371 | 610,895,227 | 2.10% |
| 2026-06-16 | 15.58 | 15.86 | 15.40 | 15.72 | 15.72 | qfq | 39,579,854 | 619,769,861 | 0.90% |
| 2026-06-15 | 14.68 | 15.63 | 14.60 | 15.58 | 15.58 | qfq | 37,746,796 | 575,359,825 | 5.63% |
| 2026-06-12 | 15.33 | 15.75 | 14.69 | 14.75 | 14.75 | qfq | 41,646,204 | 631,081,304 | -2.51% |
| 2026-06-11 | 14.75 | 15.53 | 14.64 | 15.13 | 15.13 | qfq | 40,309,053 | 607,334,567 | 1.20% |
| 2026-06-10 | 14.33 | 15.18 | 14.33 | 14.95 | 14.95 | qfq | 40,218,943 | 597,769,427 | 2.54% |
| 2026-06-09 | 14.07 | 14.69 | 13.88 | 14.58 | 14.58 | qfq | 37,039,764 | 532,258,698 | 6.35% |
| 2026-06-08 | 13.42 | 14.26 | 13.36 | 13.71 | 13.71 | qfq | 29,490,622 | 407,440,549 | -1.22% |
| 2026-06-05 | 13.50 | 14.27 | 12.84 | 13.88 | 13.88 | qfq | 36,216,614 | 496,867,309 | 1.39% |
| 2026-06-04 | 13.05 | 14.26 | 13.05 | 13.69 | 13.69 | qfq | 31,819,328 | 435,386,039 | 3.24% |
| 2026-06-03 | 13.18 | 13.69 | 13.03 | 13.26 | 13.26 | qfq | 22,745,717 | 304,121,156 | 0.30% |
| 2026-06-02 | 13.60 | 13.68 | 13.18 | 13.22 | 13.22 | qfq | 19,375,140 | 259,175,267 | -2.65% |
| 2026-06-01 | 13.51 | 14.10 | 13.49 | 13.58 | 13.58 | qfq | 22,291,869 | 307,368,987 | -1.59% |
| 2026-05-29 | 15.31 | 15.50 | 13.62 | 13.80 | 13.80 | qfq | 45,985,177 | 656,410,599 | -10.74% |
| 2026-05-28 | 14.89 | 15.73 | 14.76 | 15.46 | 15.46 | qfq | 30,080,709 | 462,153,684 | 2.11% |
| 2026-05-27 | 16.01 | 16.18 | 14.94 | 15.14 | 15.14 | qfq | 35,434,513 | 545,634,014 | -3.57% |
| 2026-05-26 | 16.45 | 16.49 | 15.38 | 15.70 | 15.70 | qfq | 42,855,950 | 674,185,780 | -2.85% |
| 2026-05-25 | 15.41 | 16.50 | 15.36 | 16.16 | 16.16 | qfq | 45,433,536 | 724,232,252 | 4.87% |
| 2026-05-22 | 15.22 | 15.57 | 15.07 | 15.41 | 15.41 | qfq | 34,633,688 | 531,268,239 | 2.46% |
| 2026-05-21 | 16.20 | 16.26 | 14.98 | 15.04 | 15.04 | qfq | 60,309,097 | 948,104,833 | -7.73% |
| 2026-05-20 | 15.74 | 16.78 | 15.44 | 16.30 | 16.30 | qfq | 70,162,106 | 1,129,922,621 | 4.55% |
| 2026-05-19 | 15.26 | 15.70 | 15.20 | 15.59 | 15.59 | qfq | 33,268,086 | 514,587,853 | 0.52% |
| 2026-05-18 | 15.22 | 15.77 | 14.93 | 15.51 | 15.51 | qfq | 44,617,527 | 688,092,513 | 1.37% |
| 2026-05-15 | 14.44 | 15.55 | 14.44 | 15.30 | 15.30 | qfq | 50,385,141 | 764,253,934 | 5.74% |
| 2026-05-14 | 14.98 | 15.00 | 14.37 | 14.47 | 14.47 | qfq | 24,538,678 | 358,516,160 | -3.60% |
| 2026-05-13 | 14.73 | 15.08 | 14.64 | 15.01 | 15.01 | qfq | 26,123,059 | 389,744,901 | 0.94% |
| 2026-05-12 | 15.11 | 15.25 | 14.75 | 14.87 | 14.87 | qfq | 23,315,297 | 348,138,393 | -2.68% |
| 2026-05-11 | 14.92 | 15.45 | 14.91 | 15.28 | 15.28 | qfq | 29,322,566 | 445,861,795 | 2.14% |
| 2026-05-08 | 14.88 | 15.08 | 14.50 | 14.96 | 14.96 | qfq | 29,559,355 | 439,950,413 | 1.77% |
| 2026-05-07 | 14.34 | 14.79 | 14.22 | 14.70 | 14.70 | qfq | 20,365,500 | 297,401,162 | 2.58% |
| 2026-05-06 | 14.20 | 14.54 | 14.20 | 14.33 | 14.33 | qfq | 16,954,342 | 244,032,828 | 1.56% |
| 2026-04-30 | 14.03 | 14.38 | 14.00 | 14.11 | 14.11 | qfq | 11,315,271 | 159,916,077 | 0.57% |
| 2026-04-29 | 13.51 | 14.14 | 13.41 | 14.03 | 14.03 | qfq | 18,761,175 | 260,546,210 | -1.06% |
| 2026-04-28 | 14.17 | 14.48 | 14.02 | 14.18 | 14.18 | qfq | 15,495,770 | 220,541,404 | -1.05% |
| 2026-04-27 | 14.28 | 14.63 | 14.27 | 14.33 | 14.33 | qfq | 15,298,630 | 221,345,069 | 0.49% |
| 2026-04-24 | 14.18 | 14.50 | 14.17 | 14.26 | 14.26 | qfq | 13,636,286 | 195,072,369 | -0.63% |
| 2026-04-23 | 14.60 | 14.79 | 14.24 | 14.35 | 14.35 | qfq | 16,026,576 | 232,268,046 | -1.24% |
| 2026-04-22 | 14.39 | 14.72 | 14.32 | 14.53 | 14.53 | qfq | 14,487,877 | 210,184,690 | 0.28% |
| 2026-04-21 | 14.57 | 14.66 | 14.25 | 14.49 | 14.49 | qfq | 15,583,235 | 224,398,934 | -0.69% |
| 2026-04-20 | 14.32 | 14.70 | 14.13 | 14.59 | 14.59 | qfq | 21,861,992 | 316,758,887 | 1.67% |
| 2026-04-17 | 13.75 | 14.55 | 13.67 | 14.35 | 14.35 | qfq | 29,562,170 | 420,227,219 | 3.99% |
| 2026-04-16 | 13.70 | 13.83 | 13.61 | 13.80 | 13.80 | qfq | 10,019,208 | 137,617,614 | 0.73% |
| 2026-04-15 | 13.79 | 13.79 | 13.56 | 13.70 | 13.70 | qfq | 12,888,739 | 176,376,478 | -0.51% |
| 2026-04-14 | 13.69 | 13.88 | 13.65 | 13.77 | 13.77 | qfq | 12,289,803 | 169,136,966 | 1.10% |
| 2026-04-13 | 13.61 | 13.87 | 13.45 | 13.62 | 13.62 | qfq | 18,369,276 | 249,755,708 | -0.80% |
| 2026-04-10 | 13.89 | 14.11 | 13.72 | 13.73 | 13.73 | qfq | 24,556,522 | 342,246,330 | -0.51% |
| 2026-04-09 | 13.46 | 14.05 | 13.46 | 13.80 | 13.80 | qfq | 29,706,375 | 410,963,549 | 1.10% |
| 2026-04-08 | 13.61 | 13.70 | 13.36 | 13.65 | 13.65 | qfq | 30,660,022 | 415,750,952 | 1.26% |
| 2026-04-07 | 13.26 | 13.68 | 13.01 | 13.48 | 13.48 | qfq | 35,929,405 | 479,132,537 | 8.53% |
| 2026-04-03 | 12.28 | 12.73 | 12.18 | 12.42 | 12.42 | qfq | 15,413,821 | 192,499,863 | 1.97% |
| 2026-04-02 | 12.56 | 12.64 | 12.14 | 12.18 | 12.18 | qfq | 8,983,900 | 110,707,357 | -3.18% |
| 2026-04-01 | 12.54 | 12.75 | 12.46 | 12.58 | 12.58 | qfq | 8,147,500 | 102,326,375 | 1.86% |
| 2026-03-31 | 12.60 | 12.71 | 12.33 | 12.35 | 12.35 | qfq | 7,846,800 | 97,991,249 | -2.29% |
| 2026-03-30 | 12.38 | 12.71 | 12.38 | 12.64 | 12.64 | qfq | 7,152,677 | 89,958,684 | 0.40% |
| 2026-03-27 | 12.10 | 12.65 | 12.09 | 12.59 | 12.59 | qfq | 10,589,066 | 132,078,877 | 3.20% |
| 2026-03-26 | 12.54 | 12.59 | 12.16 | 12.20 | 12.20 | qfq | 9,498,949 | 117,099,001 | -2.87% |
| 2026-03-25 | 12.48 | 12.68 | 12.42 | 12.56 | 12.56 | qfq | 11,639,494 | 146,123,986 | 1.29% |
| 2026-03-24 | 12.41 | 12.42 | 11.96 | 12.40 | 12.40 | qfq | 12,693,133 | 154,756,741 | 2.23% |
| 2026-03-23 | 12.64 | 12.85 | 11.97 | 12.13 | 12.13 | qfq | 20,447,363 | 253,661,662 | -6.98% |
| 2026-03-20 | 13.68 | 13.72 | 13.04 | 13.04 | 13.04 | qfq | 15,132,146 | 202,387,919 | -3.19% |
| 2026-03-19 | 13.78 | 13.82 | 13.42 | 13.47 | 13.47 | qfq | 9,460,464 | 128,562,329 | -3.30% |
| 2026-03-18 | 13.74 | 13.95 | 13.63 | 13.93 | 13.93 | qfq | 9,408,922 | 129,813,343 | 1.98% |
| 2026-03-17 | 14.28 | 14.28 | 13.63 | 13.66 | 13.66 | qfq | 13,318,845 | 185,093,477 | -4.21% |
| 2026-03-16 | 13.96 | 14.27 | 13.80 | 14.26 | 14.26 | qfq | 12,812,414 | 179,928,487 | 2.15% |
| 2026-03-13 | 13.90 | 14.25 | 13.89 | 13.96 | 13.96 | qfq | 10,514,130 | 148,044,760 | -0.92% |
| 2026-03-12 | 14.19 | 14.32 | 13.99 | 14.09 | 14.09 | qfq | 12,177,300 | 172,308,496 | -0.70% |
| 2026-03-11 | 14.31 | 14.55 | 14.14 | 14.19 | 14.19 | qfq | 13,063,560 | 186,932,736 | -0.77% |
| 2026-03-10 | 14.10 | 14.35 | 14.05 | 14.30 | 14.30 | qfq | 16,335,347 | 232,690,877 | 3.17% |
| 2026-03-09 | 13.94 | 13.94 | 13.39 | 13.86 | 13.86 | qfq | 21,691,100 | 295,964,860 | -2.81% |
| 2026-03-06 | 14.32 | 14.43 | 14.20 | 14.26 | 14.26 | qfq | 14,719,147 | 210,396,260 | -1.04% |
| 2026-03-05 | 14.50 | 14.84 | 14.29 | 14.41 | 14.41 | qfq | 17,130,825 | 249,849,889 | 1.77% |
| 2026-03-04 | 14.18 | 14.58 | 14.08 | 14.16 | 14.16 | qfq | 14,747,897 | 210,687,538 | -1.60% |
| 2026-03-03 | 15.48 | 15.64 | 14.32 | 14.39 | 14.39 | qfq | 27,775,092 | 412,587,020 | -7.22% |
| 2026-03-02 | 15.63 | 16.01 | 15.45 | 15.51 | 15.51 | qfq | 26,630,330 | 417,332,748 | -3.42% |
| 2026-02-27 | 16.03 | 16.13 | 15.86 | 16.06 | 16.06 | qfq | 20,620,027 | 329,612,612 | -0.99% |
| 2026-02-26 | 16.09 | 16.24 | 15.90 | 16.22 | 16.22 | qfq | 23,954,316 | 384,958,324 | 0.06% |
| 2026-02-25 | 15.56 | 16.32 | 15.41 | 16.21 | 16.21 | qfq | 36,287,159 | 578,632,640 | 3.71% |
| 2026-02-24 | 15.35 | 15.71 | 15.09 | 15.63 | 15.63 | qfq | 23,123,874 | 357,822,142 | 2.90% |
| 2026-02-13 | 15.02 | 15.29 | 14.92 | 15.19 | 15.19 | qfq | 16,480,611 | 250,267,751 | 0.80% |
| 2026-02-12 | 14.96 | 15.19 | 14.85 | 15.07 | 15.07 | qfq | 15,630,361 | 234,496,669 | 0.27% |
| 2026-02-11 | 14.96 | 15.47 | 14.96 | 15.03 | 15.03 | qfq | 19,104,416 | 290,241,985 | 0.67% |
| 2026-02-10 | 15.00 | 15.17 | 14.88 | 14.93 | 14.93 | qfq | 15,422,311 | 231,729,125 | -0.33% |
| 2026-02-09 | 14.90 | 15.09 | 14.82 | 14.98 | 14.98 | qfq | 15,163,135 | 226,907,676 | 2.25% |
| 2026-02-06 | 14.50 | 14.84 | 14.48 | 14.65 | 14.65 | qfq | 10,815,152 | 159,037,979 | -0.20% |
| 2026-02-05 | 14.70 | 15.21 | 14.60 | 14.68 | 14.68 | qfq | 19,869,720 | 294,778,122 | -1.01% |
| 2026-02-04 | 14.68 | 14.88 | 14.56 | 14.83 | 14.83 | qfq | 12,374,458 | 182,277,894 | 0.41% |
| 2026-02-03 | 14.62 | 14.81 | 14.54 | 14.77 | 14.77 | qfq | 14,610,196 | 215,112,809 | 2.50% |
| 2026-02-02 | 15.00 | 15.15 | 14.40 | 14.41 | 14.41 | qfq | 21,721,686 | 319,107,808 | -3.87% |
| 2026-01-30 | 15.15 | 15.25 | 14.60 | 14.99 | 14.99 | qfq | 23,288,171 | 347,419,503 | -1.70% |
| 2026-01-29 | 15.74 | 15.78 | 15.25 | 15.25 | 15.25 | qfq | 25,457,882 | 393,519,670 | -3.72% |
| 2026-01-28 | 15.98 | 16.25 | 15.57 | 15.84 | 15.84 | qfq | 27,155,336 | 430,918,862 | -1.68% |
| 2026-01-27 | 15.92 | 16.17 | 15.53 | 16.11 | 16.11 | qfq | 24,497,477 | 389,193,877 | 0.25% |
| 2026-01-26 | 16.55 | 16.58 | 15.86 | 16.07 | 16.07 | qfq | 34,433,497 | 555,180,854 | -3.71% |
| 2026-01-23 | 16.62 | 16.80 | 16.40 | 16.69 | 16.69 | qfq | 32,139,712 | 532,868,515 | 0.60% |
| 2026-01-22 | 17.32 | 17.44 | 16.52 | 16.59 | 16.59 | qfq | 43,721,407 | 731,728,707 | -3.66% |
| 2026-01-21 | 16.26 | 17.98 | 15.91 | 17.22 | 17.22 | qfq | 66,708,520 | 1,125,657,974 | 3.86% |
| 2026-01-20 | 16.83 | 16.98 | 16.33 | 16.58 | 16.58 | qfq | 47,105,615 | 781,164,164 | -2.13% |
| 2026-01-19 | 16.90 | 17.66 | 16.60 | 16.94 | 16.94 | qfq | 88,183,381 | 1,508,537,157 | 2.79% |
| 2026-01-16 | 16.38 | 16.75 | 15.67 | 16.48 | 16.48 | qfq | 75,001,358 | 1,215,174,507 | 1.85% |
| 2026-01-15 | 15.61 | 16.48 | 15.52 | 16.18 | 16.18 | qfq | 71,711,727 | 1,152,959,973 | 2.73% |
| 2026-01-14 | 15.41 | 16.10 | 15.40 | 15.75 | 15.75 | qfq | 46,337,115 | 729,691,000 | 1.09% |
| 2026-01-13 | 15.94 | 16.30 | 15.43 | 15.58 | 15.58 | qfq | 48,476,142 | 768,772,225 | -2.81% |
| 2026-01-12 | 15.55 | 16.13 | 15.55 | 16.03 | 16.03 | qfq | 57,201,684 | 907,937,244 | 1.97% |
| 2026-01-09 | 15.65 | 16.06 | 15.57 | 15.72 | 15.72 | qfq | 56,117,136 | 887,043,051 | -0.57% |
| 2026-01-08 | 16.25 | 16.55 | 15.63 | 15.81 | 15.81 | qfq | 82,240,371 | 1,312,332,675 | -0.82% |
| 2026-01-07 | 16.26 | 16.65 | 15.50 | 15.94 | 15.94 | qfq | 131,493,486 | 2,113,319,176 | 0.89% |
| 2026-01-06 | 13.56 | 16.37 | 13.54 | 15.80 | 15.80 | qfq | 143,999,465 | 2,293,562,471 | 15.84% |
| 2026-01-05 | 13.35 | 13.73 | 13.35 | 13.64 | 13.64 | qfq | 16,143,877 | 219,267,283 | 2.33% |
| 2025-12-31 | 13.34 | 13.48 | 13.31 | 13.33 | 13.33 | qfq | 11,078,054 | 148,147,817 | -0.07% |
| 2025-12-30 | 13.52 | 13.60 | 13.31 | 13.34 | 13.34 | qfq | 17,808,455 | 238,851,192 | -1.91% |
| 2025-12-29 | 14.06 | 14.07 | 13.59 | 13.60 | 13.60 | qfq | 25,441,999 | 351,025,421 | -4.09% |
| 2025-12-26 | 14.40 | 14.42 | 14.01 | 14.18 | 14.18 | qfq | 24,346,084 | 345,520,061 | -2.14% |
| 2025-12-25 | 14.21 | 14.52 | 14.05 | 14.49 | 14.49 | qfq | 27,256,467 | 390,052,154 | 1.68% |
| 2025-12-24 | 14.36 | 14.36 | 14.12 | 14.25 | 14.25 | qfq | 20,212,123 | 287,687,083 | -0.84% |
| 2025-12-23 | 14.30 | 14.51 | 14.22 | 14.37 | 14.37 | qfq | 28,336,056 | 406,955,250 | -0.28% |
| 2025-12-22 | 13.89 | 14.43 | 13.88 | 14.41 | 14.41 | qfq | 33,258,074 | 474,676,580 | 3.30% |
| 2025-12-19 | 14.04 | 14.18 | 13.68 | 13.95 | 13.95 | qfq | 23,045,405 | 319,326,719 | 0.22% |
| 2025-12-18 | 14.23 | 14.52 | 13.90 | 13.92 | 13.92 | qfq | 27,773,019 | 393,755,906 | -2.25% |
| 2025-12-17 | 14.46 | 14.52 | 13.80 | 14.24 | 14.24 | qfq | 37,420,886 | 527,216,000 | -2.47% |
| 2025-12-16 | 14.12 | 14.82 | 14.03 | 14.60 | 14.60 | qfq | 49,503,579 | 715,882,934 | 2.17% |
| 2025-12-15 | 13.92 | 14.55 | 13.90 | 14.29 | 14.29 | qfq | 37,346,765 | 535,547,060 | 1.71% |
| 2025-12-12 | 13.56 | 14.14 | 13.53 | 14.05 | 14.05 | qfq | 27,090,803 | 378,533,746 | 2.78% |
| 2025-12-11 | 13.90 | 13.97 | 13.63 | 13.67 | 13.67 | qfq | 16,403,083 | 226,175,227 | -2.22% |
| 2025-12-10 | 13.71 | 14.06 | 13.63 | 13.98 | 13.98 | qfq | 20,730,844 | 288,068,047 | 1.53% |
| 2025-12-09 | 13.71 | 13.93 | 13.59 | 13.77 | 13.77 | qfq | 15,950,736 | 219,538,475 | 0.36% |
| 2025-12-08 | 13.51 | 13.79 | 13.50 | 13.72 | 13.72 | qfq | 12,777,092 | 175,056,458 | 1.33% |
| 2025-12-05 | 13.62 | 13.68 | 13.31 | 13.54 | 13.54 | qfq | 13,584,202 | 182,997,008 | -0.44% |
| 2025-12-04 | 13.98 | 13.98 | 13.51 | 13.60 | 13.60 | qfq | 17,075,306 | 233,465,363 | -3.00% |
| 2025-12-03 | 14.08 | 14.08 | 13.80 | 14.02 | 14.02 | qfq | 21,762,495 | 303,116,424 | -0.50% |
| 2025-12-02 | 13.99 | 14.29 | 13.92 | 14.09 | 14.09 | qfq | 28,018,457 | 395,245,140 | -0.70% |
| 2025-12-01 | 13.51 | 14.48 | 13.36 | 14.19 | 14.19 | qfq | 41,834,442 | 585,612,320 | 4.57% |
| 2025-11-28 | 13.40 | 13.62 | 13.40 | 13.57 | 13.57 | qfq | 14,509,452 | 196,359,825 | 1.27% |
| 2025-11-27 | 13.32 | 13.61 | 13.24 | 13.40 | 13.40 | qfq | 15,111,340 | 203,477,016 | 0.45% |
| 2025-11-26 | 13.52 | 13.57 | 13.30 | 13.34 | 13.34 | qfq | 16,998,454 | 227,695,041 | -2.34% |
| 2025-11-25 | 13.58 | 13.85 | 13.43 | 13.66 | 13.66 | qfq | 24,007,399 | 328,223,266 | 0.15% |
| 2025-11-24 | 13.25 | 13.68 | 13.07 | 13.64 | 13.64 | qfq | 27,032,463 | 365,706,052 | 3.41% |
| 2025-11-21 | 13.07 | 13.54 | 13.06 | 13.19 | 13.19 | qfq | 23,589,758 | 314,875,644 | -0.75% |
| 2025-11-20 | 13.67 | 13.70 | 13.26 | 13.29 | 13.29 | qfq | 16,599,464 | 223,727,020 | -0.75% |
| 2025-11-19 | 13.09 | 13.49 | 13.07 | 13.39 | 13.39 | qfq | 18,044,336 | 240,751,596 | 1.83% |
| 2025-11-18 | 13.00 | 13.40 | 12.98 | 13.15 | 13.15 | qfq | 11,129,405 | 146,692,623 | 0.08% |
| 2025-11-17 | 13.44 | 13.45 | 13.06 | 13.14 | 13.14 | qfq | 10,530,661 | 138,786,044 | 1.78% |
| 2025-11-14 | 13.06 | 13.17 | 12.91 | 12.91 | 12.91 | qfq | 9,485,697 | 123,554,612 | -1.97% |
| 2025-11-13 | 13.07 | 13.29 | 13.07 | 13.17 | 13.17 | qfq | 8,694,740 | 114,728,452 | 0.77% |
| 2025-11-12 | 13.44 | 13.45 | 13.00 | 13.07 | 13.07 | qfq | 13,258,652 | 174,034,244 | -2.68% |
| 2025-11-11 | 13.43 | 13.49 | 13.35 | 13.43 | 13.43 | qfq | 9,716,546 | 130,523,684 | -0.07% |
| 2025-11-10 | 13.50 | 13.57 | 13.36 | 13.44 | 13.44 | qfq | 8,780,921 | 118,070,010 | 0.00% |
| 2025-11-07 | 13.39 | 13.59 | 13.23 | 13.44 | 13.44 | qfq | 13,651,855 | 183,597,622 | -0.07% |
| 2025-11-06 | 13.42 | 13.49 | 13.23 | 13.45 | 13.45 | qfq | 9,084,336 | 121,530,184 | 0.98% |
| 2025-11-05 | 13.19 | 13.40 | 13.15 | 13.32 | 13.32 | qfq | 9,238,500 | 122,842,093 | -0.82% |
| 2025-11-04 | 13.54 | 13.60 | 13.33 | 13.43 | 13.43 | qfq | 8,711,538 | 117,047,144 | -1.40% |
| 2025-11-03 | 13.50 | 13.62 | 13.29 | 13.62 | 13.62 | qfq | 11,858,413 | 159,411,387 | 0.44% |
| 2025-10-31 | 13.50 | 13.68 | 13.37 | 13.56 | 13.56 | qfq | 12,925,948 | 175,506,163 | 1.42% |
| 2025-10-30 | 13.66 | 13.75 | 13.36 | 13.37 | 13.37 | qfq | 16,597,784 | 224,261,388 | -2.12% |
| 2025-10-29 | 13.75 | 13.91 | 13.49 | 13.66 | 13.66 | qfq | 22,511,554 | 307,068,346 | -1.44% |
| 2025-10-28 | 13.81 | 14.06 | 13.68 | 13.86 | 13.86 | qfq | 19,757,262 | 273,759,290 | -0.43% |
| 2025-10-27 | 14.26 | 14.63 | 13.92 | 13.92 | 13.92 | qfq | 34,405,133 | 490,139,700 | 1.61% |
| 2025-10-24 | 13.51 | 13.75 | 13.45 | 13.70 | 13.70 | qfq | 14,537,162 | 198,323,130 | 2.01% |
| 2025-10-23 | 13.45 | 13.50 | 13.20 | 13.43 | 13.43 | qfq | 16,939,135 | 225,108,811 | -1.54% |
| 2025-10-22 | 13.90 | 14.19 | 13.60 | 13.64 | 13.64 | qfq | 24,496,498 | 339,651,721 | 0.66% |
| 2025-10-21 | 13.34 | 13.62 | 13.18 | 13.55 | 13.55 | qfq | 16,288,838 | 219,212,609 | 1.96% |
| 2025-10-20 | 13.37 | 13.49 | 13.21 | 13.29 | 13.29 | qfq | 14,374,177 | 191,677,143 | 0.61% |
| 2025-10-17 | 13.81 | 13.98 | 13.20 | 13.21 | 13.21 | qfq | 24,330,630 | 328,882,154 | -5.10% |
| 2025-10-16 | 14.31 | 14.42 | 13.79 | 13.92 | 13.92 | qfq | 31,478,748 | 442,117,980 | -3.53% |
| 2025-10-15 | 14.86 | 14.88 | 14.18 | 14.43 | 14.43 | qfq | 39,264,055 | 564,512,840 | -3.09% |
| 2025-10-14 | 15.51 | 15.81 | 14.80 | 14.89 | 14.89 | qfq | 61,551,949 | 928,966,744 | -5.04% |
| 2025-10-13 | 14.14 | 15.82 | 14.05 | 15.68 | 15.68 | qfq | 94,918,012 | 1,464,542,209 | 7.54% |
| 2025-10-10 | 14.21 | 14.90 | 13.70 | 14.58 | 14.58 | qfq | 50,857,301 | 725,308,298 | 1.82% |
| 2025-10-09 | 14.19 | 14.54 | 14.19 | 14.32 | 14.32 | qfq | 24,300,033 | 349,205,874 | 0.99% |
| 2025-09-30 | 14.20 | 14.52 | 14.17 | 14.18 | 14.18 | qfq | 24,870,353 | 356,814,121 | 0.28% |
| 2025-09-29 | 14.30 | 14.37 | 14.05 | 14.14 | 14.14 | qfq | 23,899,769 | 338,368,771 | -1.26% |
| 2025-09-26 | 14.42 | 14.62 | 14.24 | 14.32 | 14.32 | qfq | 30,838,886 | 443,478,164 | -1.92% |
| 2025-09-25 | 14.91 | 14.96 | 14.45 | 14.60 | 14.60 | qfq | 51,109,896 | 750,825,036 | -3.38% |
| 2025-09-24 | 14.59 | 15.50 | 14.48 | 15.11 | 15.11 | qfq | 84,132,541 | 1,269,235,285 | 1.68% |
| 2025-09-23 | 14.29 | 14.90 | 13.70 | 14.86 | 14.86 | qfq | 62,522,087 | 898,111,163 | 4.06% |
| 2025-09-22 | 13.85 | 14.42 | 13.60 | 14.28 | 14.28 | qfq | 36,868,338 | 521,079,932 | 2.15% |
| 2025-09-19 | 13.85 | 14.36 | 13.70 | 13.98 | 13.98 | qfq | 39,596,544 | 558,100,495 | 0.36% |
| 2025-09-18 | 13.50 | 14.25 | 13.47 | 13.93 | 13.93 | qfq | 41,191,871 | 572,047,388 | 2.13% |
| 2025-09-17 | 13.59 | 14.03 | 13.53 | 13.64 | 13.64 | qfq | 25,789,917 | 354,961,532 | 1.64% |
| 2025-09-16 | 13.30 | 13.43 | 13.10 | 13.42 | 13.42 | qfq | 12,031,079 | 159,867,082 | 1.59% |
| 2025-09-15 | 13.46 | 13.55 | 13.20 | 13.21 | 13.21 | qfq | 11,396,900 | 151,700,010 | -0.97% |
| 2025-09-12 | 13.41 | 13.57 | 13.32 | 13.34 | 13.34 | qfq | 14,329,320 | 192,709,190 | -0.89% |
| 2025-09-11 | 13.10 | 13.48 | 12.90 | 13.46 | 13.46 | qfq | 17,707,575 | 235,467,987 | 2.91% |
| 2025-09-10 | 13.33 | 13.35 | 13.03 | 13.08 | 13.08 | qfq | 10,352,215 | 136,082,720 | -1.06% |
| 2025-09-09 | 13.60 | 13.60 | 13.13 | 13.22 | 13.22 | qfq | 15,179,684 | 202,188,750 | -3.15% |
| 2025-09-08 | 13.39 | 13.69 | 13.25 | 13.65 | 13.65 | qfq | 17,134,231 | 230,870,811 | 1.71% |
| 2025-09-05 | 13.10 | 13.42 | 12.99 | 13.42 | 13.42 | qfq | 16,360,894 | 216,816,513 | 3.39% |
| 2025-09-04 | 13.40 | 13.55 | 12.75 | 12.98 | 12.98 | qfq | 19,553,257 | 257,796,578 | -3.13% |
| 2025-09-03 | 13.61 | 14.07 | 13.28 | 13.40 | 13.40 | qfq | 23,941,209 | 327,303,822 | -1.54% |
| 2025-09-02 | 14.14 | 14.22 | 13.40 | 13.61 | 13.61 | qfq | 24,598,324 | 337,232,050 | -4.09% |
| 2025-09-01 | 14.10 | 14.44 | 14.05 | 14.19 | 14.19 | qfq | 21,544,213 | 305,721,932 | 1.00% |
| 2025-08-29 | 14.73 | 14.74 | 13.96 | 14.05 | 14.05 | qfq | 45,787,421 | 649,968,624 | -6.21% |
| 2025-08-28 | 14.56 | 15.10 | 14.42 | 14.98 | 14.98 | qfq | 43,415,711 | 642,856,649 | 3.96% |
| 2025-08-27 | 14.82 | 15.03 | 14.40 | 14.41 | 14.41 | qfq | 35,507,657 | 525,031,624 | -4.06% |
| 2025-08-26 | 14.85 | 15.43 | 14.70 | 15.02 | 15.02 | qfq | 44,597,617 | 672,966,964 | 0.33% |
| 2025-08-25 | 15.09 | 15.25 | 14.77 | 14.97 | 14.97 | qfq | 49,301,596 | 739,107,931 | 0.60% |
| 2025-08-22 | 14.43 | 14.88 | 14.37 | 14.88 | 14.88 | qfq | 40,297,338 | 593,804,592 | 3.48% |
| 2025-08-21 | 14.71 | 14.83 | 14.30 | 14.38 | 14.38 | qfq | 24,714,655 | 358,261,978 | -2.64% |
| 2025-08-20 | 14.65 | 14.78 | 14.35 | 14.77 | 14.77 | qfq | 26,257,971 | 382,797,594 | 0.48% |
| 2025-08-19 | 14.91 | 14.95 | 14.64 | 14.70 | 14.70 | qfq | 33,750,007 | 498,559,650 | -2.39% |
| 2025-08-18 | 14.85 | 15.28 | 14.62 | 15.06 | 15.06 | qfq | 50,918,119 | 760,842,060 | 1.96% |
| 2025-08-15 | 14.25 | 14.85 | 14.20 | 14.77 | 14.77 | qfq | 44,565,532 | 653,953,556 | 3.50% |
| 2025-08-14 | 14.89 | 15.16 | 14.27 | 14.27 | 14.27 | qfq | 48,864,333 | 712,135,946 | -4.16% |
| 2025-08-13 | 14.82 | 15.35 | 14.72 | 14.89 | 14.89 | qfq | 69,383,834 | 1,038,679,678 | -0.80% |
| 2025-08-12 | 15.14 | 15.78 | 14.70 | 15.01 | 15.01 | qfq | 106,423,219 | 1,617,917,487 | 4.97% |
| 2025-08-11 | 13.90 | 14.38 | 13.84 | 14.30 | 14.30 | qfq | 29,503,664 | 418,509,599 | 3.25% |
| 2025-08-08 | 14.14 | 14.19 | 13.80 | 13.85 | 13.85 | qfq | 19,680,130 | 274,027,498 | -2.33% |
| 2025-08-07 | 14.08 | 14.26 | 14.00 | 14.18 | 14.18 | qfq | 27,901,555 | 394,083,484 | 0.50% |
| 2025-08-06 | 13.87 | 14.25 | 13.85 | 14.11 | 14.11 | qfq | 31,924,160 | 449,225,649 | 1.29% |
| 2025-08-05 | 13.60 | 14.18 | 13.54 | 13.93 | 13.93 | qfq | 25,273,089 | 350,801,452 | 2.28% |
| 2025-08-04 | 13.33 | 13.64 | 13.24 | 13.62 | 13.62 | qfq | 15,082,848 | 203,102,577 | 1.49% |
| 2025-08-01 | 13.62 | 13.76 | 13.40 | 13.42 | 13.42 | qfq | 21,863,455 | 295,624,418 | -2.19% |
| 2025-07-31 | 14.22 | 14.39 | 13.69 | 13.72 | 13.72 | qfq | 35,493,813 | 497,023,461 | -3.85% |
| 2025-07-30 | 14.02 | 14.29 | 13.81 | 14.27 | 14.27 | qfq | 40,303,279 | 569,130,962 | 1.78% |
| 2025-07-29 | 13.99 | 14.30 | 13.91 | 14.02 | 14.02 | qfq | 27,135,611 | 381,722,938 | -0.92% |
| 2025-07-28 | 13.80 | 14.25 | 13.68 | 14.15 | 14.15 | qfq | 35,357,170 | 495,439,194 | 1.65% |
| 2025-07-25 | 13.68 | 13.96 | 13.54 | 13.92 | 13.92 | qfq | 33,508,111 | 461,594,664 | 1.90% |
| 2025-07-24 | 13.28 | 13.75 | 13.28 | 13.66 | 13.66 | qfq | 23,411,395 | 318,600,603 | 2.63% |
| 2025-07-23 | 13.62 | 13.64 | 13.28 | 13.31 | 13.31 | qfq | 20,996,488 | 282,594,609 | -2.70% |
| 2025-07-22 | 13.62 | 13.86 | 13.57 | 13.68 | 13.68 | qfq | 27,280,974 | 373,881,657 | -0.44% |
| 2025-07-21 | 13.63 | 13.77 | 13.52 | 13.74 | 13.74 | qfq | 20,107,288 | 274,429,718 | 0.00% |
| 2025-07-18 | 13.73 | 13.77 | 13.35 | 13.74 | 13.74 | qfq | 30,390,956 | 412,173,654 | 0.59% |
| 2025-07-17 | 13.31 | 13.70 | 13.24 | 13.66 | 13.66 | qfq | 25,513,678 | 345,243,919 | 2.86% |
| 2025-07-16 | 13.33 | 13.50 | 13.20 | 13.28 | 13.28 | qfq | 14,441,800 | 192,724,939 | -0.30% |
| 2025-07-15 | 13.63 | 13.66 | 13.12 | 13.32 | 13.32 | qfq | 23,708,000 | 316,684,650 | -2.35% |
| 2025-07-14 | 13.53 | 13.70 | 13.44 | 13.64 | 13.64 | qfq | 17,947,228 | 243,461,458 | 0.22% |
| 2025-07-11 | 13.93 | 13.93 | 13.50 | 13.61 | 13.61 | qfq | 27,821,470 | 379,838,135 | -1.80% |
| 2025-07-10 | 13.80 | 13.95 | 13.60 | 13.86 | 13.86 | qfq | 24,932,440 | 343,748,469 | 0.07% |
| 2025-07-09 | 14.25 | 14.25 | 13.75 | 13.85 | 13.85 | qfq | 32,245,664 | 449,831,567 | -2.12% |
| 2025-07-08 | 14.09 | 14.40 | 13.94 | 14.15 | 14.15 | qfq | 36,373,760 | 515,605,673 | 0.64% |
| 2025-07-07 | 13.85 | 14.42 | 13.70 | 14.06 | 14.06 | qfq | 33,571,252 | 473,843,684 | 0.93% |
| 2025-07-04 | 14.30 | 14.31 | 13.79 | 13.93 | 13.93 | qfq | 37,223,403 | 520,474,163 | -2.59% |
| 2025-07-03 | 14.36 | 14.48 | 13.94 | 14.30 | 14.30 | qfq | 53,700,391 | 759,434,566 | -1.72% |
| 2025-07-02 | 14.68 | 15.09 | 14.45 | 14.55 | 14.55 | qfq | 64,826,712 | 953,795,409 | -2.61% |
| 2025-07-01 | 15.22 | 15.81 | 14.68 | 14.94 | 14.94 | qfq | 111,751,902 | 1,695,989,851 | 0.61% |
| 2025-06-30 | 14.51 | 15.50 | 14.51 | 14.85 | 14.85 | qfq | 102,828,610 | 1,527,990,587 | 6.22% |
| 2025-06-27 | 14.14 | 14.48 | 13.91 | 13.98 | 13.98 | qfq | 57,222,629 | 807,635,369 | -0.64% |
| 2025-06-26 | 14.47 | 14.93 | 13.97 | 14.07 | 14.07 | qfq | 87,946,383 | 1,256,295,261 | -4.02% |
| 2025-06-25 | 14.90 | 14.96 | 14.33 | 14.66 | 14.66 | qfq | 100,780,073 | 1,475,676,027 | 0.62% |
| 2025-06-24 | 14.91 | 15.26 | 14.34 | 14.57 | 14.57 | qfq | 108,051,325 | 1,582,411,863 | -2.61% |
| 2025-06-23 | 14.27 | 15.36 | 13.55 | 14.96 | 14.96 | qfq | 162,916,590 | 2,348,505,913 | 4.84% |
| 2025-06-20 | 12.74 | 14.27 | 12.74 | 14.27 | 14.27 | qfq | 120,027,414 | 1,679,232,303 | 20.02% |
| 2025-06-19 | 11.78 | 12.22 | 11.75 | 11.89 | 11.89 | qfq | 20,872,169 | 250,821,554 | 0.59% |
| 2025-06-18 | 11.76 | 11.94 | 11.58 | 11.82 | 11.82 | qfq | 9,530,754 | 111,992,839 | 0.25% |
| 2025-06-17 | 11.90 | 11.91 | 11.71 | 11.79 | 11.79 | qfq | 8,060,523 | 95,048,061 | -0.42% |
| 2025-06-16 | 11.66 | 11.88 | 11.65 | 11.84 | 11.84 | qfq | 7,518,990 | 88,805,202 | 1.02% |
| 2025-06-13 | 12.00 | 12.16 | 11.64 | 11.72 | 11.72 | qfq | 15,353,100 | 181,602,124 | -2.41% |
| 2025-06-12 | 12.16 | 12.25 | 11.95 | 12.01 | 12.01 | qfq | 14,747,576 | 178,021,955 | -1.96% |
| 2025-06-11 | 12.28 | 12.54 | 12.16 | 12.25 | 12.25 | qfq | 19,893,475 | 245,048,039 | 0.33% |
| 2025-06-10 | 12.47 | 12.56 | 12.02 | 12.21 | 12.21 | qfq | 21,233,562 | 261,123,092 | -2.86% |
| 2025-06-09 | 12.03 | 12.60 | 11.96 | 12.57 | 12.57 | qfq | 28,198,090 | 347,208,277 | 4.75% |
| 2025-06-06 | 12.19 | 12.24 | 11.88 | 12.00 | 12.00 | qfq | 20,188,440 | 242,966,126 | -1.40% |
| 2025-06-05 | 12.10 | 12.24 | 11.88 | 12.17 | 12.17 | qfq | 19,384,404 | 234,306,541 | 0.83% |
| 2025-06-04 | 12.16 | 12.24 | 12.00 | 12.07 | 12.07 | qfq | 18,656,700 | 225,906,490 | -0.98% |
| 2025-06-03 | 12.13 | 12.33 | 12.08 | 12.19 | 12.19 | qfq | 18,840,500 | 229,504,217 | -0.41% |
| 2025-05-30 | 12.55 | 12.65 | 12.18 | 12.24 | 12.24 | qfq | 31,500,600 | 388,935,644 | -3.77% |
| 2025-05-29 | 12.30 | 13.04 | 12.09 | 12.72 | 12.72 | qfq | 52,160,029 | 657,641,098 | 3.33% |
| 2025-05-28 | 12.40 | 12.70 | 12.05 | 12.31 | 12.31 | qfq | 43,173,998 | 533,591,255 | -0.65% |
| 2025-05-27 | 12.04 | 12.55 | 11.88 | 12.39 | 12.39 | qfq | 49,928,816 | 615,509,102 | 1.31% |
| 2025-05-26 | 11.80 | 12.35 | 11.54 | 12.23 | 12.23 | qfq | 57,561,901 | 696,115,415 | 2.95% |
| 2025-05-23 | 10.99 | 12.32 | 10.92 | 11.88 | 11.88 | qfq | 58,300,399 | 683,981,753 | 8.20% |
| 2025-05-22 | 11.15 | 11.30 | 10.95 | 10.98 | 10.98 | qfq | 9,190,300 | 101,835,273 | -1.79% |
| 2025-05-21 | 11.31 | 11.40 | 11.03 | 11.18 | 11.18 | qfq | 14,150,900 | 158,434,452 | -1.15% |
| 2025-05-20 | 11.25 | 11.34 | 11.12 | 11.31 | 11.31 | qfq | 8,565,400 | 96,395,788 | 0.35% |
| 2025-05-19 | 11.26 | 11.39 | 11.11 | 11.27 | 11.27 | qfq | 8,178,592 | 91,907,044 | 0.18% |
| 2025-05-16 | 11.25 | 11.45 | 11.23 | 11.25 | 11.25 | qfq | 8,940,052 | 101,272,253 | -0.44% |
| 2025-05-15 | 11.65 | 11.68 | 11.29 | 11.30 | 11.30 | qfq | 12,363,900 | 141,477,758 | -3.34% |
| 2025-05-14 | 11.59 | 12.15 | 11.51 | 11.69 | 11.69 | qfq | 23,308,000 | 273,270,099 | 2.01% |
| 2025-05-13 | 11.65 | 11.69 | 11.40 | 11.46 | 11.46 | qfq | 10,231,341 | 117,851,351 | -0.26% |
| 2025-05-12 | 11.60 | 11.61 | 11.40 | 11.49 | 11.49 | qfq | 8,072,400 | 92,764,565 | 0.70% |
| 2025-05-09 | 11.68 | 11.75 | 11.40 | 11.41 | 11.41 | qfq | 10,876,945 | 124,955,605 | -2.98% |
| 2025-05-08 | 11.72 | 11.81 | 11.62 | 11.76 | 11.76 | qfq | 11,814,840 | 138,501,768 | -0.08% |
| 2025-05-07 | 11.80 | 11.97 | 11.44 | 11.77 | 11.77 | qfq | 25,059,954 | 294,880,625 | 1.29% |
| 2025-05-06 | 11.05 | 11.65 | 11.03 | 11.62 | 11.62 | qfq | 24,870,673 | 284,270,086 | 6.70% |
| 2025-04-30 | 10.76 | 10.94 | 10.70 | 10.89 | 10.89 | qfq | 7,593,590 | 82,615,315 | 1.30% |
| 2025-04-29 | 10.50 | 10.86 | 10.42 | 10.75 | 10.75 | qfq | 9,427,459 | 101,206,086 | 1.99% |
| 2025-04-28 | 10.72 | 10.74 | 10.44 | 10.54 | 10.54 | qfq | 11,121,700 | 117,370,513 | -1.95% |
| 2025-04-25 | 10.85 | 11.03 | 10.65 | 10.75 | 10.75 | qfq | 12,069,880 | 130,486,237 | -0.65% |
| 2025-04-24 | 11.20 | 11.25 | 10.82 | 10.82 | 10.82 | qfq | 14,942,280 | 163,763,074 | -3.74% |
| 2025-04-23 | 11.28 | 11.35 | 11.11 | 11.24 | 11.24 | qfq | 13,235,151 | 148,531,403 | 0.09% |
| 2025-04-22 | 11.18 | 11.37 | 11.01 | 11.23 | 11.23 | qfq | 15,950,500 | 178,800,499 | 0.54% |
| 2025-04-21 | 11.03 | 11.20 | 11.01 | 11.17 | 11.17 | qfq | 8,649,500 | 96,187,476 | 0.90% |
| 2025-04-18 | 11.37 | 11.40 | 10.97 | 11.07 | 11.07 | qfq | 12,005,200 | 133,138,627 | -1.77% |
| 2025-04-17 | 10.98 | 11.59 | 10.98 | 11.27 | 11.27 | qfq | 17,662,389 | 200,694,882 | 1.99% |
| 2025-04-16 | 11.35 | 11.48 | 10.80 | 11.05 | 11.05 | qfq | 15,654,590 | 174,299,518 | -3.16% |
| 2025-04-15 | 11.65 | 11.75 | 11.33 | 11.41 | 11.41 | qfq | 14,215,205 | 163,202,846 | -2.31% |
| 2025-04-14 | 11.68 | 11.78 | 11.46 | 11.68 | 11.68 | qfq | 23,245,578 | 269,820,275 | 1.48% |
| 2025-04-11 | 11.01 | 11.76 | 11.01 | 11.51 | 11.51 | qfq | 27,607,847 | 317,730,908 | 2.68% |
| 2025-04-10 | 11.32 | 11.59 | 11.19 | 11.21 | 11.21 | qfq | 27,782,282 | 316,519,230 | 0.90% |
| 2025-04-09 | 10.73 | 11.21 | 9.70 | 11.11 | 11.11 | qfq | 33,164,232 | 351,794,678 | 1.83% |
| 2025-04-08 | 10.90 | 11.49 | 10.57 | 10.91 | 10.91 | qfq | 27,657,519 | 302,724,875 | 2.73% |
| 2025-04-07 | 11.23 | 11.99 | 10.13 | 10.62 | 10.62 | qfq | 38,920,777 | 432,573,206 | -14.22% |
| 2025-04-03 | 12.68 | 13.08 | 12.21 | 12.38 | 12.38 | qfq | 25,559,455 | 322,346,907 | -4.03% |
| 2025-04-02 | 13.30 | 13.40 | 12.88 | 12.90 | 12.90 | qfq | 33,586,338 | 438,232,957 | -4.02% |
| 2025-04-01 | 12.54 | 13.44 | 12.48 | 13.44 | 13.44 | qfq | 48,538,232 | 636,873,119 | 4.59% |
| 2025-03-31 | 12.58 | 13.46 | 12.58 | 12.85 | 12.85 | qfq | 46,079,214 | 605,171,679 | -0.85% |
| 2025-03-28 | 13.58 | 14.05 | 12.96 | 12.96 | 12.96 | qfq | 67,798,806 | 915,364,349 | -0.92% |
| 2025-03-27 | 12.05 | 13.21 | 12.05 | 13.08 | 13.08 | qfq | 51,968,508 | 667,152,381 | 8.10% |
| 2025-03-26 | 12.00 | 12.33 | 11.92 | 12.10 | 12.10 | qfq | 9,909,967 | 120,047,757 | -0.49% |
| 2025-03-25 | 11.94 | 12.33 | 11.75 | 12.16 | 12.16 | qfq | 15,862,826 | 192,652,022 | 2.70% |
| 2025-03-24 | 12.24 | 12.31 | 11.54 | 11.84 | 11.84 | qfq | 11,773,803 | 140,030,101 | -3.03% |
| 2025-03-21 | 12.30 | 12.50 | 12.18 | 12.21 | 12.21 | qfq | 9,058,800 | 111,619,428 | -1.13% |
| 2025-03-20 | 12.47 | 12.54 | 12.30 | 12.35 | 12.35 | qfq | 7,629,830 | 94,816,863 | -0.72% |
| 2025-03-19 | 12.71 | 12.74 | 12.37 | 12.44 | 12.44 | qfq | 10,893,820 | 136,250,666 | -2.12% |
| 2025-03-18 | 12.89 | 12.94 | 12.62 | 12.71 | 12.71 | qfq | 11,837,559 | 150,881,504 | -0.55% |
| 2025-03-17 | 12.75 | 12.96 | 12.62 | 12.78 | 12.78 | qfq | 10,629,656 | 136,031,560 | 0.95% |
| 2025-03-14 | 12.53 | 12.69 | 12.35 | 12.66 | 12.66 | qfq | 11,479,578 | 144,423,511 | 1.36% |
| 2025-03-13 | 12.83 | 12.85 | 12.37 | 12.49 | 12.49 | qfq | 15,379,900 | 192,971,430 | -3.03% |
| 2025-03-12 | 13.09 | 13.10 | 12.88 | 12.88 | 12.88 | qfq | 14,343,900 | 185,855,056 | -1.15% |
| 2025-03-11 | 12.90 | 13.05 | 12.85 | 13.03 | 13.03 | qfq | 15,019,736 | 194,395,463 | -1.21% |
| 2025-03-10 | 12.99 | 13.55 | 12.90 | 13.19 | 13.19 | qfq | 21,010,449 | 277,422,434 | 2.09% |
| 2025-03-07 | 13.37 | 13.37 | 12.81 | 12.92 | 12.92 | qfq | 27,154,071 | 354,552,515 | -3.00% |
| 2025-03-06 | 13.22 | 13.59 | 13.22 | 13.32 | 13.32 | qfq | 44,041,862 | 588,346,442 | -1.41% |
| 2025-03-05 | 13.60 | 14.50 | 13.37 | 13.51 | 13.51 | qfq | 62,768,590 | 864,953,428 | 3.37% |
| 2025-03-04 | 12.51 | 13.09 | 12.48 | 13.07 | 13.07 | qfq | 21,531,203 | 277,122,019 | 3.73% |
| 2025-03-03 | 12.43 | 12.92 | 12.20 | 12.60 | 12.60 | qfq | 21,018,606 | 265,651,090 | 1.86% |
| 2025-02-28 | 13.02 | 13.15 | 12.28 | 12.37 | 12.37 | qfq | 22,666,135 | 287,498,118 | -5.93% |
| 2025-02-27 | 13.35 | 13.48 | 13.00 | 13.15 | 13.15 | qfq | 21,394,635 | 283,507,013 | -1.57% |
| 2025-02-26 | 13.38 | 13.50 | 13.15 | 13.36 | 13.36 | qfq | 24,895,413 | 331,493,658 | 0.07% |
| 2025-02-25 | 12.88 | 13.80 | 12.75 | 13.35 | 13.35 | qfq | 36,532,152 | 488,095,949 | 1.44% |
| 2025-02-24 | 13.12 | 13.49 | 13.01 | 13.16 | 13.16 | qfq | 29,659,357 | 392,619,973 | -0.08% |
| 2025-02-21 | 12.75 | 13.28 | 12.57 | 13.17 | 13.17 | qfq | 39,206,971 | 509,835,664 | 3.70% |
| 2025-02-20 | 12.83 | 12.96 | 12.62 | 12.70 | 12.70 | qfq | 33,635,877 | 429,458,576 | -2.98% |
| 2025-02-19 | 12.06 | 13.19 | 12.06 | 13.09 | 13.09 | qfq | 44,107,428 | 555,057,250 | 7.65% |
| 2025-02-18 | 12.10 | 12.56 | 11.96 | 12.16 | 12.16 | qfq | 29,192,180 | 357,746,640 | 0.16% |
| 2025-02-17 | 12.01 | 12.21 | 12.00 | 12.14 | 12.14 | qfq | 11,501,478 | 139,072,140 | 1.08% |
| 2025-02-14 | 12.05 | 12.19 | 11.91 | 12.01 | 12.01 | qfq | 12,793,800 | 153,844,199 | -0.58% |
| 2025-02-13 | 12.27 | 12.32 | 12.07 | 12.08 | 12.08 | qfq | 12,474,200 | 151,788,176 | -1.95% |
| 2025-02-12 | 12.03 | 12.35 | 12.00 | 12.32 | 12.32 | qfq | 18,799,487 | 229,053,553 | 2.07% |
| 2025-02-11 | 12.29 | 12.30 | 12.03 | 12.07 | 12.07 | qfq | 15,241,021 | 184,615,952 | -1.95% |
| 2025-02-10 | 11.99 | 12.32 | 11.90 | 12.31 | 12.31 | qfq | 24,466,641 | 297,611,886 | 2.84% |
| 2025-02-07 | 11.92 | 12.15 | 11.75 | 11.97 | 11.97 | qfq | 29,289,343 | 350,876,137 | 0.00% |
| 2025-02-06 | 10.98 | 12.09 | 10.82 | 11.97 | 11.97 | qfq | 33,151,884 | 386,323,060 | 9.52% |
| 2025-02-05 | 10.84 | 11.03 | 10.79 | 10.93 | 10.93 | qfq | 10,439,700 | 114,088,363 | 2.73% |
| 2025-01-27 | 10.99 | 11.13 | 10.63 | 10.64 | 10.64 | qfq | 9,639,253 | 104,477,122 | -2.83% |
| 2025-01-24 | 10.90 | 11.06 | 10.85 | 10.95 | 10.95 | qfq | 10,262,164 | 112,304,082 | 0.55% |
| 2025-01-23 | 11.25 | 11.45 | 10.89 | 10.89 | 10.89 | qfq | 14,016,800 | 157,032,165 | -2.07% |
| 2025-01-22 | 11.31 | 11.37 | 11.08 | 11.12 | 11.12 | qfq | 8,151,022 | 91,317,911 | -1.51% |
| 2025-01-21 | 11.41 | 11.43 | 11.13 | 11.29 | 11.29 | qfq | 10,252,026 | 115,330,034 | -0.18% |
| 2025-01-20 | 11.41 | 11.47 | 11.12 | 11.31 | 11.31 | qfq | 18,381,826 | 208,263,401 | -2.75% |
| 2025-01-17 | 11.55 | 11.85 | 11.40 | 11.63 | 11.63 | qfq | 14,976,568 | 174,203,613 | 0.61% |
| 2025-01-16 | 11.60 | 11.80 | 11.39 | 11.56 | 11.56 | qfq | 13,417,897 | 155,462,788 | 0.87% |
| 2025-01-15 | 11.69 | 11.70 | 11.41 | 11.46 | 11.46 | qfq | 12,338,295 | 142,469,292 | -1.97% |
| 2025-01-14 | 11.20 | 11.70 | 11.10 | 11.69 | 11.69 | qfq | 17,491,045 | 200,543,224 | 5.41% |
| 2025-01-13 | 10.74 | 11.22 | 10.50 | 11.09 | 11.09 | qfq | 12,592,037 | 137,288,644 | 1.93% |
| 2025-01-10 | 11.30 | 11.46 | 10.88 | 10.88 | 10.88 | qfq | 12,200,707 | 136,945,032 | -3.37% |
| 2025-01-09 | 11.07 | 11.43 | 11.07 | 11.26 | 11.26 | qfq | 12,065,400 | 136,592,806 | 1.26% |
| 2025-01-08 | 11.09 | 11.23 | 10.68 | 11.12 | 11.12 | qfq | 12,647,769 | 139,084,742 | -0.27% |
| 2025-01-07 | 10.93 | 11.15 | 10.85 | 11.15 | 11.15 | qfq | 10,754,395 | 118,301,673 | 2.76% |
| 2025-01-06 | 10.89 | 11.09 | 10.61 | 10.85 | 10.85 | qfq | 12,772,687 | 138,796,056 | -0.55% |
| 2025-01-03 | 11.57 | 11.65 | 10.90 | 10.91 | 10.91 | qfq | 16,570,888 | 186,035,500 | -5.70% |
| 2025-01-02 | 11.98 | 12.07 | 11.42 | 11.57 | 11.57 | qfq | 14,916,829 | 175,118,258 | -3.50% |
| 2024-12-31 | 12.60 | 12.72 | 11.96 | 11.99 | 11.99 | qfq | 12,428,500 | 152,143,695 | -4.69% |
| 2024-12-30 | 12.70 | 12.78 | 12.28 | 12.58 | 12.58 | qfq | 11,714,693 | 147,343,223 | -1.33% |
| 2024-12-27 | 12.65 | 13.05 | 12.65 | 12.75 | 12.75 | qfq | 12,531,199 | 161,354,391 | 0.47% |
| 2024-12-26 | 12.55 | 12.86 | 12.47 | 12.69 | 12.69 | qfq | 10,634,945 | 135,183,227 | 1.44% |
| 2024-12-25 | 12.95 | 12.98 | 12.39 | 12.51 | 12.51 | qfq | 15,166,900 | 191,059,684 | -3.70% |
| 2024-12-24 | 12.96 | 13.14 | 12.69 | 12.99 | 12.99 | qfq | 12,677,666 | 163,577,183 | 0.62% |
| 2024-12-23 | 13.62 | 13.67 | 12.90 | 12.91 | 12.91 | qfq | 17,129,309 | 226,738,209 | -5.77% |
| 2024-12-20 | 13.39 | 13.91 | 13.26 | 13.70 | 13.70 | qfq | 18,571,579 | 254,049,612 | 2.39% |
| 2024-12-19 | 13.13 | 13.43 | 13.04 | 13.38 | 13.38 | qfq | 13,856,378 | 184,381,356 | 0.60% |
| 2024-12-18 | 13.22 | 13.45 | 12.95 | 13.30 | 13.30 | qfq | 15,549,625 | 206,684,655 | 1.06% |
| 2024-12-17 | 13.80 | 13.89 | 13.13 | 13.16 | 13.16 | qfq | 16,980,638 | 228,069,667 | -4.71% |
| 2024-12-16 | 14.15 | 14.15 | 13.64 | 13.81 | 13.81 | qfq | 14,792,478 | 205,196,320 | -2.06% |
| 2024-12-13 | 14.38 | 14.40 | 14.06 | 14.10 | 14.10 | qfq | 18,083,754 | 257,125,455 | -2.62% |
| 2024-12-12 | 14.55 | 14.61 | 14.34 | 14.48 | 14.48 | qfq | 15,115,917 | 218,826,905 | -0.48% |
| 2024-12-11 | 14.35 | 14.63 | 14.30 | 14.55 | 14.55 | qfq | 15,952,261 | 230,834,608 | 0.97% |
| 2024-12-10 | 14.97 | 14.98 | 14.39 | 14.41 | 14.41 | qfq | 21,892,325 | 320,132,679 | 0.98% |
| 2024-12-09 | 14.62 | 14.68 | 14.13 | 14.27 | 14.27 | qfq | 18,779,349 | 269,982,647 | -3.32% |
| 2024-12-06 | 14.83 | 14.88 | 14.41 | 14.76 | 14.76 | qfq | 22,055,635 | 323,413,299 | 0.00% |
| 2024-12-05 | 14.67 | 14.85 | 14.60 | 14.76 | 14.76 | qfq | 18,062,755 | 266,289,095 | 0.68% |
| 2024-12-04 | 15.41 | 15.59 | 14.61 | 14.66 | 14.66 | qfq | 31,415,511 | 474,566,876 | -2.72% |
| 2024-12-03 | 15.16 | 15.70 | 15.01 | 15.07 | 15.07 | qfq | 44,898,251 | 688,828,344 | 0.60% |
| 2024-12-02 | 14.52 | 14.98 | 14.48 | 14.98 | 14.98 | qfq | 30,144,410 | 444,697,211 | 2.60% |
| 2024-11-29 | 14.32 | 14.84 | 14.02 | 14.60 | 14.60 | qfq | 30,431,481 | 440,922,265 | 1.46% |
| 2024-11-28 | 14.42 | 14.84 | 14.35 | 14.39 | 14.39 | qfq | 25,734,095 | 375,001,114 | -1.10% |
| 2024-11-27 | 14.10 | 14.55 | 13.56 | 14.55 | 14.55 | qfq | 26,753,884 | 375,133,131 | 2.18% |
| 2024-11-26 | 14.03 | 14.55 | 14.01 | 14.24 | 14.24 | qfq | 25,520,152 | 364,672,435 | 0.49% |
| 2024-11-25 | 14.14 | 14.25 | 13.69 | 14.17 | 14.17 | qfq | 22,426,760 | 313,652,833 | 1.80% |
| 2024-11-22 | 14.75 | 14.95 | 13.87 | 13.92 | 13.92 | qfq | 31,659,221 | 456,523,325 | -6.45% |
| 2024-11-21 | 14.99 | 15.09 | 14.62 | 14.88 | 14.88 | qfq | 26,353,137 | 391,660,900 | -0.93% |
| 2024-11-20 | 14.61 | 15.19 | 14.61 | 15.02 | 15.02 | qfq | 32,877,033 | 491,154,100 | 1.21% |
| 2024-11-19 | 14.17 | 14.84 | 14.16 | 14.84 | 14.84 | qfq | 32,496,406 | 472,348,530 | 5.17% |
| 2024-11-18 | 15.60 | 15.68 | 13.94 | 14.11 | 14.11 | qfq | 39,364,071 | 570,691,141 | -8.08% |
| 2024-11-15 | 15.96 | 16.29 | 15.30 | 15.35 | 15.35 | qfq | 32,228,113 | 509,308,256 | -3.15% |
| 2024-11-14 | 16.55 | 16.70 | 15.84 | 15.85 | 15.85 | qfq | 37,925,162 | 613,814,494 | -5.49% |
| 2024-11-13 | 16.44 | 17.09 | 16.08 | 16.77 | 16.77 | qfq | 50,629,887 | 841,353,065 | 1.08% |
| 2024-11-12 | 17.00 | 17.25 | 16.31 | 16.59 | 16.59 | qfq | 75,909,730 | 1,268,429,396 | -5.15% |
| 2024-11-11 | 18.25 | 18.98 | 17.46 | 17.49 | 17.49 | qfq | 124,855,552 | 2,275,666,696 | -1.13% |
| 2024-11-08 | 16.95 | 18.30 | 16.70 | 17.69 | 17.69 | qfq | 102,876,116 | 1,805,800,314 | 3.75% |
| 2024-11-07 | 17.00 | 17.77 | 16.56 | 17.05 | 17.05 | qfq | 83,811,506 | 1,428,039,950 | -2.85% |
| 2024-11-06 | 16.72 | 18.28 | 16.10 | 17.55 | 17.55 | qfq | 134,268,075 | 2,291,298,756 | 2.33% |
| 2024-11-05 | 16.40 | 17.77 | 15.88 | 17.15 | 17.15 | qfq | 126,485,935 | 2,109,244,505 | 6.65% |
| 2024-11-04 | 14.37 | 17.34 | 14.37 | 16.08 | 16.08 | qfq | 112,259,320 | 1,815,902,514 | 11.28% |
| 2024-11-01 | 15.02 | 15.61 | 14.20 | 14.45 | 14.45 | qfq | 78,924,571 | 1,180,274,022 | -2.76% |
| 2024-10-31 | 13.74 | 15.32 | 13.33 | 14.86 | 14.86 | qfq | 79,659,761 | 1,143,404,910 | 6.91% |
| 2024-10-30 | 13.42 | 14.31 | 13.37 | 13.90 | 13.90 | qfq | 58,351,044 | 815,115,826 | 3.50% |
| 2024-10-29 | 13.94 | 14.06 | 13.43 | 13.43 | 13.43 | qfq | 36,422,110 | 501,009,611 | -3.66% |
| 2024-10-28 | 13.79 | 13.96 | 13.45 | 13.94 | 13.94 | qfq | 29,346,248 | 403,771,963 | 1.31% |
| 2024-10-25 | 13.90 | 14.13 | 13.65 | 13.76 | 13.76 | qfq | 35,299,891 | 488,726,513 | -0.51% |
| 2024-10-24 | 13.83 | 14.00 | 13.60 | 13.83 | 13.83 | qfq | 26,018,712 | 358,859,595 | -0.43% |
| 2024-10-23 | 14.13 | 14.36 | 13.81 | 13.89 | 13.89 | qfq | 43,375,965 | 611,210,956 | -3.68% |
| 2024-10-22 | 14.32 | 15.04 | 14.10 | 14.42 | 14.42 | qfq | 65,627,349 | 955,424,109 | -1.17% |
| 2024-10-21 | 14.80 | 15.83 | 14.35 | 14.59 | 14.59 | qfq | 101,667,660 | 1,524,901,099 | -1.35% |
| 2024-10-18 | 13.70 | 15.30 | 13.51 | 14.79 | 14.79 | qfq | 96,012,055 | 1,379,418,228 | 6.94% |
| 2024-10-17 | 13.03 | 14.39 | 12.96 | 13.83 | 13.83 | qfq | 76,726,753 | 1,038,033,878 | 5.65% |
| 2024-10-16 | 12.39 | 13.62 | 12.39 | 13.09 | 13.09 | qfq | 60,867,142 | 803,070,710 | 3.72% |
| 2024-10-15 | 12.67 | 13.35 | 12.54 | 12.62 | 12.62 | qfq | 41,269,853 | 534,362,871 | -1.71% |
| 2024-10-14 | 12.30 | 12.95 | 11.90 | 12.84 | 12.84 | qfq | 35,493,349 | 442,402,433 | 4.82% |
| 2024-10-11 | 13.02 | 13.02 | 12.08 | 12.25 | 12.25 | qfq | 36,661,746 | 455,896,784 | -6.49% |
| 2024-10-10 | 13.77 | 14.00 | 13.01 | 13.10 | 13.10 | qfq | 49,304,215 | 658,460,570 | -4.03% |
| 2024-10-09 | 14.23 | 15.60 | 13.45 | 13.65 | 13.65 | qfq | 79,586,113 | 1,145,837,000 | -10.67% |
| 2024-10-08 | 15.28 | 15.28 | 13.77 | 15.28 | 15.28 | qfq | 86,763,321 | 1,286,570,220 | 20.03% |
| 2024-09-30 | 11.08 | 12.74 | 11.08 | 12.73 | 12.73 | qfq | 67,102,414 | 803,241,343 | 19.87% |
| 2024-09-27 | 10.08 | 10.81 | 10.08 | 10.62 | 10.62 | qfq | 34,805,843 | 363,364,230 | 6.31% |
| 2024-09-26 | 9.65 | 9.99 | 9.61 | 9.99 | 9.99 | qfq | 19,086,869 | 187,405,849 | 3.52% |
| 2024-09-25 | 9.57 | 9.95 | 9.57 | 9.65 | 9.65 | qfq | 23,391,685 | 228,616,806 | 0.94% |
| 2024-09-24 | 9.16 | 9.59 | 9.11 | 9.56 | 9.56 | qfq | 22,471,385 | 210,741,303 | 4.37% |
| 2024-09-23 | 9.35 | 9.45 | 9.16 | 9.16 | 9.16 | qfq | 15,353,000 | 142,053,656 | -3.07% |
| 2024-09-20 | 9.30 | 9.60 | 9.25 | 9.45 | 9.45 | qfq | 18,061,700 | 170,911,762 | 1.07% |
| 2024-09-19 | 9.27 | 9.63 | 9.25 | 9.35 | 9.35 | qfq | 17,139,700 | 161,394,630 | 0.97% |
| 2024-09-18 | 9.40 | 9.48 | 9.17 | 9.26 | 9.26 | qfq | 17,575,480 | 163,739,571 | 2.21% |
| 2024-09-13 | 9.43 | 9.51 | 9.02 | 9.06 | 9.06 | qfq | 14,282,246 | 131,603,261 | -3.82% |
| 2024-09-12 | 9.73 | 9.78 | 9.42 | 9.42 | 9.42 | qfq | 13,373,898 | 127,949,529 | -2.69% |
| 2024-09-11 | 9.81 | 9.95 | 9.60 | 9.68 | 9.68 | qfq | 11,666,985 | 113,627,353 | -1.93% |
| 2024-09-10 | 9.90 | 9.99 | 9.65 | 9.87 | 9.87 | qfq | 19,271,578 | 188,901,510 | -1.40% |
| 2024-09-09 | 10.18 | 10.34 | 9.91 | 10.01 | 10.01 | qfq | 20,189,704 | 205,083,580 | -0.69% |
| 2024-09-06 | 10.01 | 10.19 | 9.85 | 10.08 | 10.08 | qfq | 19,172,144 | 192,936,783 | 0.30% |
| 2024-09-05 | 10.00 | 10.14 | 9.93 | 10.05 | 10.05 | qfq | 13,897,111 | 139,400,488 | -0.50% |
| 2024-09-04 | 9.88 | 10.39 | 9.82 | 10.10 | 10.10 | qfq | 22,324,893 | 225,905,595 | 1.30% |
| 2024-09-03 | 9.79 | 10.07 | 9.77 | 9.97 | 9.97 | qfq | 12,866,000 | 128,057,494 | 1.42% |
| 2024-09-02 | 10.13 | 10.35 | 9.80 | 9.83 | 9.83 | qfq | 23,351,453 | 235,534,189 | -2.87% |
| 2024-08-30 | 9.57 | 10.37 | 9.52 | 10.12 | 10.12 | qfq | 27,742,997 | 278,718,953 | 4.55% |
| 2024-08-29 | 9.51 | 9.73 | 9.42 | 9.68 | 9.68 | qfq | 11,475,004 | 110,473,740 | 2.11% |
| 2024-08-28 | 9.37 | 9.65 | 9.31 | 9.48 | 9.48 | qfq | 10,395,390 | 98,515,438 | 1.50% |
| 2024-08-27 | 9.60 | 9.62 | 9.30 | 9.34 | 9.34 | qfq | 11,087,500 | 104,459,327 | -3.21% |
| 2024-08-26 | 9.55 | 9.73 | 9.50 | 9.65 | 9.65 | qfq | 9,994,598 | 96,280,754 | 1.05% |
| 2024-08-23 | 9.53 | 9.63 | 9.29 | 9.55 | 9.55 | qfq | 12,489,798 | 118,367,808 | 0.32% |
| 2024-08-22 | 9.60 | 9.69 | 9.38 | 9.52 | 9.52 | qfq | 15,642,250 | 148,946,844 | -1.75% |
| 2024-08-21 | 9.96 | 10.08 | 9.63 | 9.69 | 9.69 | qfq | 17,074,812 | 168,456,337 | -3.20% |
| 2024-08-20 | 10.30 | 10.41 | 9.98 | 10.01 | 10.01 | qfq | 14,952,344 | 151,681,847 | -3.47% |
| 2024-08-19 | 10.48 | 10.66 | 10.32 | 10.37 | 10.37 | qfq | 20,242,398 | 212,277,720 | -1.24% |
| 2024-08-16 | 10.15 | 10.69 | 10.15 | 10.50 | 10.50 | qfq | 27,646,530 | 289,791,432 | 2.94% |
| 2024-08-15 | 10.06 | 10.27 | 10.01 | 10.20 | 10.20 | qfq | 14,731,140 | 149,823,501 | 1.49% |
| 2024-08-14 | 10.03 | 10.17 | 9.95 | 10.05 | 10.05 | qfq | 12,951,100 | 130,426,741 | 0.00% |
| 2024-08-13 | 9.89 | 10.05 | 9.84 | 10.05 | 10.05 | qfq | 11,761,000 | 116,776,368 | 1.93% |
| 2024-08-12 | 10.04 | 10.20 | 9.75 | 9.86 | 9.86 | qfq | 15,554,099 | 154,192,663 | -2.57% |
| 2024-08-09 | 10.48 | 10.57 | 10.10 | 10.12 | 10.12 | qfq | 15,164,100 | 156,467,398 | -1.27% |
| 2024-08-08 | 10.24 | 10.48 | 9.98 | 10.25 | 10.25 | qfq | 20,320,799 | 207,320,013 | -0.87% |
| 2024-08-07 | 10.51 | 10.64 | 10.32 | 10.34 | 10.34 | qfq | 18,521,222 | 193,963,776 | -2.08% |
| 2024-08-06 | 10.76 | 10.86 | 10.30 | 10.56 | 10.56 | qfq | 21,614,854 | 227,242,556 | 0.48% |
| 2024-08-05 | 11.33 | 11.58 | 10.50 | 10.51 | 10.51 | qfq | 31,307,903 | 344,879,606 | -8.29% |
| 2024-08-02 | 11.90 | 12.06 | 11.44 | 11.46 | 11.46 | qfq | 28,430,657 | 334,559,883 | -5.05% |
| 2024-08-01 | 12.00 | 12.20 | 11.90 | 12.07 | 12.07 | qfq | 32,161,053 | 387,556,526 | 0.58% |
| 2024-07-31 | 11.49 | 12.17 | 11.44 | 12.00 | 12.00 | qfq | 35,074,576 | 415,796,817 | 3.45% |
| 2024-07-30 | 11.34 | 11.61 | 11.07 | 11.60 | 11.60 | qfq | 24,924,352 | 283,034,009 | 1.31% |
| 2024-07-29 | 11.45 | 11.63 | 11.31 | 11.45 | 11.45 | qfq | 19,933,203 | 228,586,466 | -0.26% |
| 2024-07-26 | 11.33 | 11.64 | 11.25 | 11.48 | 11.48 | qfq | 20,333,700 | 233,117,628 | 1.68% |
| 2024-07-25 | 11.23 | 11.55 | 11.00 | 11.29 | 11.29 | qfq | 23,664,622 | 267,763,195 | -0.35% |
| 2024-07-24 | 11.81 | 12.24 | 11.28 | 11.33 | 11.33 | qfq | 36,924,545 | 431,635,391 | -5.11% |
| 2024-07-23 | 12.51 | 12.55 | 11.91 | 11.94 | 11.94 | qfq | 38,655,603 | 471,580,148 | -5.09% |
| 2024-07-22 | 12.91 | 13.06 | 12.48 | 12.58 | 12.58 | qfq | 47,430,065 | 602,298,275 | 0.16% |
| 2024-07-19 | 12.40 | 12.87 | 12.31 | 12.56 | 12.56 | qfq | 63,060,567 | 795,603,226 | 0.16% |
| 2024-07-18 | 11.64 | 12.68 | 11.62 | 12.54 | 12.54 | qfq | 65,026,121 | 794,951,407 | 8.48% |
| 2024-07-17 | 11.96 | 12.11 | 11.54 | 11.56 | 11.56 | qfq | 28,961,584 | 342,649,257 | -4.38% |
| 2024-07-16 | 12.01 | 12.10 | 11.60 | 12.09 | 12.09 | qfq | 37,148,878 | 439,874,017 | -0.33% |
| 2024-07-15 | 12.35 | 12.75 | 12.07 | 12.13 | 12.13 | qfq | 36,679,118 | 455,308,696 | -2.10% |
| 2024-07-12 | 12.10 | 12.54 | 11.87 | 12.39 | 12.39 | qfq | 44,805,117 | 549,983,887 | 1.39% |
| 2024-07-11 | 12.05 | 12.55 | 11.85 | 12.22 | 12.22 | qfq | 42,006,284 | 512,951,177 | 3.30% |
| 2024-07-10 | 11.71 | 12.06 | 11.60 | 11.83 | 11.83 | qfq | 33,052,551 | 390,891,652 | 0.08% |
| 2024-07-09 | 11.20 | 11.83 | 11.01 | 11.82 | 11.82 | qfq | 34,680,334 | 401,412,049 | 4.42% |
| 2024-07-08 | 11.23 | 11.73 | 11.19 | 11.32 | 11.32 | qfq | 23,081,432 | 263,945,431 | 0.18% |
| 2024-07-05 | 11.52 | 11.64 | 11.19 | 11.30 | 11.30 | qfq | 26,129,676 | 297,740,793 | -3.34% |
| 2024-07-04 | 11.96 | 12.08 | 11.61 | 11.69 | 11.69 | qfq | 34,017,238 | 402,911,746 | -3.94% |
| 2024-07-03 | 11.56 | 12.25 | 11.23 | 12.17 | 12.17 | qfq | 55,930,746 | 666,762,987 | 5.37% |
| 2024-07-02 | 11.36 | 11.79 | 11.35 | 11.55 | 11.55 | qfq | 26,072,010 | 300,623,065 | 0.70% |
| 2024-07-01 | 11.44 | 11.61 | 10.90 | 11.47 | 11.47 | qfq | 26,977,800 | 305,072,436 | 0.97% |
| 2024-06-28 | 11.24 | 11.63 | 11.19 | 11.36 | 11.36 | qfq | 24,262,790 | 277,738,381 | 0.62% |
| 2024-06-27 | 11.83 | 11.96 | 11.25 | 11.29 | 11.29 | qfq | 30,587,400 | 354,029,616 | -5.52% |
| 2024-06-26 | 11.51 | 12.00 | 11.04 | 11.95 | 11.95 | qfq | 33,890,800 | 394,043,344 | 2.93% |
| 2024-06-25 | 11.50 | 11.87 | 11.25 | 11.61 | 11.61 | qfq | 34,451,100 | 397,308,636 | 1.22% |
| 2024-06-24 | 12.07 | 12.35 | 11.42 | 11.47 | 11.47 | qfq | 38,698,789 | 458,263,376 | -5.28% |
| 2024-06-21 | 12.09 | 12.55 | 11.63 | 12.11 | 12.11 | qfq | 41,587,630 | 507,847,829 | -1.78% |
| 2024-06-20 | 13.10 | 13.64 | 12.20 | 12.33 | 12.33 | qfq | 77,336,718 | 1,010,816,150 | -7.08% |
| 2024-06-19 | 12.71 | 13.46 | 12.56 | 13.27 | 13.27 | qfq | 82,054,967 | 1,068,251,660 | 3.92% |
| 2024-06-18 | 12.87 | 13.02 | 12.57 | 12.77 | 12.77 | qfq | 46,084,985 | 588,329,040 | -0.78% |
| 2024-06-17 | 12.58 | 12.98 | 12.40 | 12.87 | 12.87 | qfq | 54,414,476 | 691,813,625 | 0.00% |
| 2024-06-14 | 12.47 | 13.29 | 12.24 | 12.87 | 12.87 | qfq | 78,597,725 | 1,005,207,608 | 3.13% |
| 2024-06-13 | 12.61 | 13.30 | 12.47 | 12.48 | 12.48 | qfq | 71,453,821 | 913,017,811 | -0.79% |
| 2024-06-12 | 12.44 | 12.69 | 12.30 | 12.58 | 12.58 | qfq | 62,540,523 | 780,638,522 | -0.94% |
| 2024-06-11 | 12.60 | 12.85 | 12.30 | 12.70 | 12.70 | qfq | 93,086,080 | 1,172,093,044 | 4.27% |
| 2024-06-07 | 10.99 | 12.78 | 10.87 | 12.18 | 12.18 | qfq | 87,861,460 | 1,063,757,536 | 10.53% |
| 2024-06-06 | 10.96 | 11.44 | 10.49 | 11.02 | 11.02 | qfq | 45,950,321 | 507,866,708 | 1.01% |
| 2024-06-05 | 11.25 | 11.48 | 10.90 | 10.91 | 10.91 | qfq | 33,139,453 | 370,860,669 | -2.50% |
| 2024-06-04 | 11.69 | 11.79 | 10.98 | 11.19 | 11.19 | qfq | 44,762,440 | 501,342,508 | -5.57% |
| 2024-06-03 | 11.81 | 12.15 | 11.66 | 11.85 | 11.85 | qfq | 43,642,888 | 519,363,783 | -0.84% |
| 2024-05-31 | 12.07 | 12.52 | 11.95 | 11.95 | 11.95 | qfq | 64,458,237 | 784,870,325 | -4.40% |
| 2024-05-30 | 12.10 | 12.85 | 11.95 | 12.50 | 12.50 | qfq | 85,540,664 | 1,059,643,952 | 2.71% |
| 2024-05-29 | 11.93 | 12.80 | 11.93 | 12.17 | 12.17 | qfq | 69,774,604 | 854,903,796 | 0.58% |
| 2024-05-28 | 11.70 | 12.89 | 11.61 | 12.10 | 12.10 | qfq | 89,850,376 | 1,095,184,863 | 0.25% |
| 2024-05-27 | 10.28 | 12.30 | 10.02 | 12.07 | 12.07 | qfq | 74,348,731 | 832,402,391 | 17.41% |
| 2024-05-24 | 10.59 | 10.81 | 10.25 | 10.28 | 10.28 | qfq | 20,383,308 | 212,964,110 | -3.29% |
| 2024-05-23 | 10.86 | 11.08 | 10.48 | 10.63 | 10.63 | qfq | 24,728,402 | 265,714,754 | -2.83% |
| 2024-05-22 | 10.77 | 11.05 | 10.69 | 10.94 | 10.94 | qfq | 27,771,363 | 302,631,224 | 3.21% |
| 2024-05-21 | 10.75 | 10.86 | 10.55 | 10.60 | 10.60 | qfq | 16,261,125 | 173,283,335 | -2.21% |
| 2024-05-20 | 10.88 | 11.14 | 10.75 | 10.84 | 10.84 | qfq | 22,840,595 | 249,227,130 | -1.19% |
| 2024-05-17 | 10.51 | 11.05 | 10.37 | 10.97 | 10.97 | qfq | 26,494,320 | 285,695,845 | 3.30% |
| 2024-05-16 | 10.48 | 10.85 | 10.42 | 10.62 | 10.62 | qfq | 24,073,180 | 256,427,524 | 2.61% |
| 2024-05-15 | 10.25 | 10.73 | 10.06 | 10.35 | 10.35 | qfq | 21,468,349 | 223,959,403 | 0.78% |
| 2024-05-14 | 10.34 | 10.54 | 10.20 | 10.27 | 10.27 | qfq | 14,740,200 | 152,247,546 | 0.00% |
| 2024-05-13 | 10.70 | 10.75 | 10.20 | 10.27 | 10.27 | qfq | 20,519,295 | 212,490,939 | -4.91% |
| 2024-05-10 | 11.45 | 11.48 | 10.70 | 10.80 | 10.80 | qfq | 33,489,450 | 366,951,004 | -5.10% |
| 2024-05-09 | 11.48 | 11.66 | 11.21 | 11.38 | 11.38 | qfq | 36,623,082 | 418,114,592 | -0.87% |
| 2024-05-08 | 11.06 | 11.99 | 11.06 | 11.48 | 11.48 | qfq | 52,026,257 | 599,110,869 | 3.80% |
| 2024-05-07 | 10.78 | 11.11 | 10.78 | 11.06 | 11.06 | qfq | 27,681,872 | 303,930,054 | 2.12% |
| 2024-05-06 | 10.85 | 11.01 | 10.67 | 10.83 | 10.83 | qfq | 27,582,837 | 298,432,191 | 0.93% |
| 2024-04-30 | 10.50 | 11.07 | 10.31 | 10.73 | 10.73 | qfq | 37,311,779 | 399,372,967 | 2.39% |
| 2024-04-29 | 9.90 | 10.58 | 9.86 | 10.48 | 10.48 | qfq | 32,777,595 | 337,656,125 | 7.49% |
| 2024-04-26 | 9.18 | 9.83 | 9.18 | 9.75 | 9.75 | qfq | 25,475,953 | 245,305,186 | 3.83% |
| 2024-04-25 | 9.20 | 9.64 | 9.18 | 9.39 | 9.39 | qfq | 20,208,390 | 190,998,943 | 0.97% |
| 2024-04-24 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | qfq | 19,073,979 | 175,193,668 | 3.33% |
| 2024-04-23 | 9.08 | 9.20 | 8.95 | 9.00 | 9.00 | qfq | 13,952,197 | 126,435,166 | 0.56% |
| 2024-04-22 | 9.11 | 9.21 | 8.78 | 8.95 | 8.95 | qfq | 17,708,147 | 159,520,830 | -3.76% |
| 2024-04-19 | 9.30 | 9.57 | 8.88 | 9.30 | 9.30 | qfq | 30,344,084 | 280,242,729 | -0.85% |
| 2024-04-18 | 9.58 | 9.73 | 9.26 | 9.38 | 9.38 | qfq | 28,077,268 | 266,277,459 | -1.99% |
| 2024-04-17 | 8.68 | 9.63 | 8.68 | 9.57 | 9.57 | qfq | 34,708,607 | 322,319,318 | 14.89% |
| 2024-04-16 | 9.50 | 9.52 | 8.30 | 8.33 | 8.33 | qfq | 35,879,629 | 309,178,255 | -12.59% |
| 2024-04-15 | 10.56 | 10.68 | 9.31 | 9.53 | 9.53 | qfq | 38,526,569 | 378,817,178 | -10.68% |
| 2024-04-12 | 10.82 | 11.24 | 10.63 | 10.67 | 10.67 | qfq | 25,617,428 | 280,279,272 | -1.48% |
| 2024-04-11 | 10.46 | 11.19 | 10.42 | 10.83 | 10.83 | qfq | 27,861,863 | 300,758,388 | 1.88% |
| 2024-04-10 | 11.60 | 11.65 | 10.39 | 10.63 | 10.63 | qfq | 45,273,141 | 491,268,461 | -9.92% |
| 2024-04-09 | 11.85 | 12.28 | 11.70 | 11.80 | 11.80 | qfq | 28,548,309 | 342,646,820 | -1.42% |
| 2024-04-08 | 12.66 | 12.69 | 11.90 | 11.97 | 11.97 | qfq | 48,996,181 | 600,623,622 | -9.52% |
| 2024-04-03 | 12.87 | 13.47 | 12.36 | 13.23 | 13.23 | qfq | 84,795,118 | 1,104,753,970 | 4.34% |
| 2024-04-02 | 12.14 | 13.28 | 11.66 | 12.68 | 12.68 | qfq | 72,324,699 | 899,021,546 | 3.43% |
| 2024-04-01 | 12.30 | 12.61 | 12.00 | 12.26 | 12.26 | qfq | 46,685,313 | 574,036,773 | 0.00% |
| 2024-03-29 | 12.03 | 12.67 | 11.62 | 12.26 | 12.26 | qfq | 51,758,405 | 627,864,268 | -0.08% |
| 2024-03-28 | 11.91 | 12.65 | 11.91 | 12.27 | 12.27 | qfq | 46,160,668 | 569,217,103 | 3.02% |
| 2024-03-27 | 13.15 | 13.18 | 11.80 | 11.91 | 11.91 | qfq | 64,502,228 | 801,451,145 | -12.43% |
| 2024-03-26 | 12.81 | 13.60 | 12.52 | 13.60 | 13.60 | qfq | 88,096,983 | 1,156,848,268 | 6.92% |
| 2024-03-25 | 12.38 | 13.25 | 12.38 | 12.72 | 12.72 | qfq | 85,087,957 | 1,094,269,270 | 4.09% |
| 2024-03-22 | 12.34 | 12.91 | 12.20 | 12.22 | 12.22 | qfq | 69,074,872 | 867,092,016 | -2.40% |
| 2024-03-21 | 13.00 | 13.10 | 12.26 | 12.52 | 12.52 | qfq | 85,281,790 | 1,076,308,607 | -3.69% |
| 2024-03-20 | 11.15 | 13.39 | 11.05 | 13.00 | 13.00 | qfq | 122,717,421 | 1,522,021,306 | 16.49% |
| 2024-03-19 | 10.65 | 11.40 | 10.58 | 11.16 | 11.16 | qfq | 59,848,997 | 662,224,494 | 4.10% |
| 2024-03-18 | 10.44 | 10.79 | 10.36 | 10.72 | 10.72 | qfq | 25,981,859 | 274,180,758 | 3.47% |
| 2024-03-15 | 10.30 | 10.42 | 10.19 | 10.36 | 10.36 | qfq | 22,209,456 | 228,778,987 | -0.48% |
| 2024-03-14 | 10.48 | 10.67 | 10.22 | 10.41 | 10.41 | qfq | 29,077,771 | 303,529,397 | -2.80% |
| 2024-03-13 | 10.90 | 11.05 | 10.62 | 10.71 | 10.71 | qfq | 32,582,055 | 352,238,793 | -0.83% |
| 2024-03-12 | 10.95 | 11.44 | 10.70 | 10.80 | 10.80 | qfq | 49,264,657 | 541,709,369 | -1.73% |
| 2024-03-11 | 10.47 | 11.10 | 10.29 | 10.99 | 10.99 | qfq | 54,652,715 | 584,103,442 | 2.90% |
| 2024-03-08 | 10.00 | 10.68 | 9.88 | 10.68 | 10.68 | qfq | 54,762,941 | 572,052,036 | 5.74% |
| 2024-03-07 | 10.20 | 10.44 | 9.90 | 10.10 | 10.10 | qfq | 33,795,636 | 344,798,480 | 0.40% |
| 2024-03-06 | 10.13 | 10.21 | 9.76 | 10.06 | 10.06 | qfq | 33,129,579 | 331,140,942 | -1.37% |
| 2024-03-05 | 10.26 | 10.86 | 10.00 | 10.20 | 10.20 | qfq | 56,873,580 | 588,473,159 | -1.73% |
| 2024-03-04 | 9.90 | 10.55 | 9.57 | 10.38 | 10.38 | qfq | 57,095,518 | 579,536,455 | 4.22% |
| 2024-03-01 | 9.86 | 10.16 | 9.70 | 9.96 | 9.96 | qfq | 48,774,262 | 485,408,258 | 1.01% |
| 2024-02-29 | 8.93 | 10.12 | 8.93 | 9.86 | 9.86 | qfq | 59,641,098 | 576,202,000 | 10.41% |
| 2024-02-28 | 10.00 | 10.39 | 8.92 | 8.93 | 8.93 | qfq | 60,601,891 | 587,115,361 | -13.22% |
| 2024-02-27 | 9.46 | 10.53 | 9.33 | 10.29 | 10.29 | qfq | 51,569,900 | 510,970,092 | 6.85% |
| 2024-02-26 | 9.28 | 9.87 | 9.10 | 9.63 | 9.63 | qfq | 41,196,563 | 390,421,766 | 4.22% |
| 2024-02-23 | 8.96 | 9.26 | 8.86 | 9.24 | 9.24 | qfq | 40,417,190 | 367,376,151 | 2.33% |
| 2024-02-22 | 8.61 | 9.35 | 8.54 | 9.03 | 9.03 | qfq | 44,670,848 | 398,298,945 | 5.61% |
| 2024-02-21 | 8.15 | 9.05 | 8.04 | 8.55 | 8.55 | qfq | 40,038,110 | 344,760,184 | 4.14% |
| 2024-02-20 | 7.93 | 8.35 | 7.75 | 8.21 | 8.21 | qfq | 31,115,191 | 253,754,906 | 4.06% |
| 2024-02-19 | 7.64 | 7.93 | 7.60 | 7.89 | 7.89 | qfq | 35,411,819 | 275,524,216 | 4.37% |
| 2024-02-08 | 6.55 | 7.63 | 6.39 | 7.56 | 7.56 | qfq | 39,309,374 | 276,591,825 | 13.86% |
| 2024-02-07 | 7.11 | 7.23 | 6.48 | 6.64 | 6.64 | qfq | 33,996,954 | 233,491,039 | -5.95% |
| 2024-02-06 | 6.80 | 7.35 | 6.24 | 7.06 | 7.06 | qfq | 30,913,914 | 208,669,877 | 2.17% |
| 2024-02-05 | 7.97 | 8.14 | 6.81 | 6.91 | 6.91 | qfq | 34,679,898 | 248,421,893 | -14.48% |
| 2024-02-02 | 8.67 | 8.81 | 7.77 | 8.08 | 8.08 | qfq | 20,103,895 | 166,103,109 | -6.16% |
| 2024-02-01 | 8.78 | 8.91 | 8.44 | 8.61 | 8.61 | qfq | 20,725,284 | 179,755,686 | -1.94% |
| 2024-01-31 | 9.50 | 9.52 | 8.71 | 8.78 | 8.78 | qfq | 19,833,828 | 179,126,084 | -6.50% |
| 2024-01-30 | 9.75 | 9.88 | 9.39 | 9.39 | 9.39 | qfq | 12,762,538 | 123,102,056 | -3.89% |
| 2024-01-29 | 10.20 | 10.36 | 9.75 | 9.77 | 9.77 | qfq | 13,299,005 | 132,278,027 | -5.79% |
| 2024-01-26 | 10.57 | 10.64 | 10.31 | 10.37 | 10.37 | qfq | 13,030,105 | 136,309,296 | -1.80% |
| 2024-01-25 | 10.24 | 10.59 | 10.19 | 10.56 | 10.56 | qfq | 12,640,000 | 131,755,185 | 2.92% |
| 2024-01-24 | 10.24 | 10.40 | 9.70 | 10.26 | 10.26 | qfq | 13,156,608 | 132,708,103 | 0.29% |
| 2024-01-23 | 10.25 | 10.34 | 10.09 | 10.23 | 10.23 | qfq | 11,853,195 | 121,110,751 | 0.59% |
| 2024-01-22 | 10.91 | 11.06 | 10.01 | 10.17 | 10.17 | qfq | 20,212,934 | 213,480,255 | -6.35% |
| 2024-01-19 | 11.36 | 11.66 | 10.86 | 10.86 | 10.86 | qfq | 25,439,064 | 283,738,212 | -1.63% |
| 2024-01-18 | 10.90 | 11.13 | 10.67 | 11.04 | 11.04 | qfq | 11,206,683 | 121,970,843 | 0.09% |
| 2024-01-17 | 11.41 | 11.49 | 11.01 | 11.03 | 11.03 | qfq | 6,119,921 | 68,665,976 | -3.33% |
| 2024-01-16 | 11.53 | 11.55 | 11.22 | 11.41 | 11.41 | qfq | 8,327,400 | 94,545,245 | -1.30% |
| 2024-01-15 | 11.54 | 11.80 | 11.40 | 11.56 | 11.56 | qfq | 7,289,190 | 84,433,267 | 0.17% |
| 2024-01-12 | 11.71 | 11.75 | 11.50 | 11.54 | 11.54 | qfq | 6,741,500 | 78,308,696 | -1.62% |
| 2024-01-11 | 11.36 | 11.81 | 11.33 | 11.73 | 11.73 | qfq | 9,390,950 | 109,067,486 | 3.26% |
| 2024-01-10 | 11.61 | 11.70 | 11.30 | 11.36 | 11.36 | qfq | 9,931,704 | 113,734,902 | -2.82% |
| 2024-01-09 | 11.69 | 11.89 | 11.54 | 11.69 | 11.69 | qfq | 9,067,363 | 106,258,623 | 0.34% |
| 2024-01-08 | 11.93 | 11.99 | 11.60 | 11.65 | 11.65 | qfq | 9,445,015 | 110,881,364 | -2.35% |
| 2024-01-05 | 12.32 | 12.34 | 11.84 | 11.93 | 11.93 | qfq | 10,897,090 | 131,372,710 | -3.01% |
| 2024-01-04 | 12.48 | 12.52 | 12.24 | 12.30 | 12.30 | qfq | 9,406,061 | 116,083,935 | -1.84% |
| 2024-01-03 | 12.69 | 12.93 | 12.38 | 12.53 | 12.53 | qfq | 14,861,073 | 187,421,254 | -1.26% |
| 2024-01-02 | 12.94 | 13.04 | 12.68 | 12.69 | 12.69 | qfq | 11,894,817 | 152,199,485 | -1.32% |
| 2023-12-29 | 12.48 | 12.89 | 12.47 | 12.86 | 12.86 | qfq | 13,479,185 | 171,989,994 | 2.63% |
| 2023-12-28 | 12.22 | 12.64 | 12.12 | 12.53 | 12.53 | qfq | 16,070,630 | 199,921,511 | 1.70% |
| 2023-12-27 | 12.00 | 12.45 | 11.95 | 12.32 | 12.32 | qfq | 16,892,204 | 207,179,261 | 3.01% |
| 2023-12-26 | 12.40 | 12.44 | 11.90 | 11.96 | 11.96 | qfq | 14,871,904 | 179,500,481 | -3.55% |
| 2023-12-25 | 12.56 | 12.67 | 12.20 | 12.40 | 12.40 | qfq | 11,464,072 | 142,020,240 | -1.27% |
| 2023-12-22 | 12.85 | 12.94 | 12.48 | 12.56 | 12.56 | qfq | 14,158,131 | 179,765,917 | -2.26% |
| 2023-12-21 | 12.66 | 12.95 | 12.50 | 12.85 | 12.85 | qfq | 15,115,825 | 192,480,375 | 0.16% |
| 2023-12-20 | 12.95 | 13.21 | 12.79 | 12.83 | 12.83 | qfq | 20,933,400 | 271,720,659 | -0.54% |
| 2023-12-19 | 12.70 | 12.98 | 12.69 | 12.90 | 12.90 | qfq | 12,975,278 | 166,678,423 | 1.65% |
| 2023-12-18 | 13.02 | 13.08 | 12.65 | 12.69 | 12.69 | qfq | 14,883,266 | 190,433,424 | -2.53% |
| 2023-12-15 | 13.33 | 13.33 | 12.97 | 13.02 | 13.02 | qfq | 15,606,960 | 204,255,723 | -1.59% |
| 2023-12-14 | 13.42 | 13.58 | 13.22 | 13.23 | 13.23 | qfq | 14,479,824 | 193,300,569 | -1.42% |
| 2023-12-13 | 13.49 | 13.72 | 13.25 | 13.42 | 13.42 | qfq | 22,866,056 | 307,304,340 | -1.11% |
| 2023-12-12 | 14.20 | 14.30 | 13.49 | 13.57 | 13.57 | qfq | 29,908,624 | 413,779,773 | -1.31% |
| 2023-12-11 | 13.72 | 13.78 | 13.40 | 13.75 | 13.75 | qfq | 18,348,075 | 250,195,927 | 0.22% |
| 2023-12-08 | 13.80 | 13.99 | 13.55 | 13.72 | 13.72 | qfq | 22,536,755 | 309,793,495 | 0.73% |
| 2023-12-07 | 14.01 | 14.20 | 13.51 | 13.62 | 13.62 | qfq | 27,469,325 | 382,624,796 | -2.78% |
| 2023-12-06 | 13.79 | 14.17 | 13.65 | 14.01 | 14.01 | qfq | 25,422,671 | 352,008,876 | 1.60% |
| 2023-12-05 | 14.26 | 14.26 | 13.70 | 13.79 | 13.79 | qfq | 26,334,809 | 366,103,717 | -3.70% |
| 2023-12-04 | 14.54 | 14.76 | 14.31 | 14.32 | 14.32 | qfq | 24,552,676 | 355,722,162 | -2.32% |
| 2023-12-01 | 14.30 | 14.85 | 14.18 | 14.66 | 14.66 | qfq | 31,437,937 | 456,493,295 | 0.48% |
| 2023-11-30 | 15.46 | 15.46 | 14.31 | 14.59 | 14.59 | qfq | 57,830,122 | 851,669,589 | -6.95% |
| 2023-11-29 | 14.19 | 16.10 | 14.16 | 15.68 | 15.68 | qfq | 89,946,022 | 1,368,705,523 | 10.81% |
| 2023-11-28 | 14.22 | 14.48 | 13.96 | 14.15 | 14.15 | qfq | 26,658,328 | 378,598,399 | -1.87% |
| 2023-11-27 | 13.80 | 14.68 | 13.80 | 14.42 | 14.42 | qfq | 35,008,399 | 502,902,315 | 1.91% |
| 2023-11-24 | 14.51 | 14.80 | 14.07 | 14.15 | 14.15 | qfq | 33,306,111 | 478,241,238 | -3.74% |
| 2023-11-23 | 15.46 | 15.50 | 14.30 | 14.70 | 14.70 | qfq | 56,483,642 | 833,268,776 | -5.59% |
| 2023-11-22 | 15.23 | 15.99 | 15.15 | 15.57 | 15.57 | qfq | 59,108,582 | 922,623,266 | 1.90% |
| 2023-11-21 | 15.94 | 16.30 | 15.20 | 15.28 | 15.28 | qfq | 61,905,073 | 975,277,262 | -3.90% |
| 2023-11-20 | 16.25 | 16.70 | 15.81 | 15.90 | 15.90 | qfq | 65,773,149 | 1,064,029,611 | 2.71% |
| 2023-11-17 | 15.49 | 16.06 | 15.40 | 15.48 | 15.48 | qfq | 52,902,443 | 831,669,245 | -2.03% |
| 2023-11-16 | 15.71 | 16.59 | 15.12 | 15.80 | 15.80 | qfq | 84,112,868 | 1,324,748,976 | -2.89% |
| 2023-11-15 | 16.80 | 17.24 | 16.18 | 16.27 | 16.27 | qfq | 89,294,146 | 1,483,204,699 | -5.68% |
| 2023-11-14 | 16.31 | 17.80 | 16.06 | 17.25 | 17.25 | qfq | 89,675,681 | 1,520,169,667 | -0.52% |
| 2023-11-13 | 16.44 | 17.34 | 16.06 | 17.34 | 17.34 | qfq | 103,151,539 | 1,720,877,495 | 8.58% |
| 2023-11-10 | 15.90 | 17.18 | 15.49 | 15.97 | 15.97 | qfq | 98,682,343 | 1,618,806,132 | -3.80% |
| 2023-11-09 | 17.59 | 18.27 | 16.26 | 16.60 | 16.60 | qfq | 135,345,244 | 2,351,432,157 | -6.00% |
| 2023-11-08 | 14.51 | 17.66 | 14.20 | 17.66 | 17.66 | qfq | 136,217,444 | 2,169,553,698 | 19.97% |
| 2023-11-07 | 14.10 | 15.00 | 14.02 | 14.72 | 14.72 | qfq | 81,556,495 | 1,186,851,503 | 2.36% |
| 2023-11-06 | 13.61 | 14.68 | 13.20 | 14.38 | 14.38 | qfq | 86,483,755 | 1,201,518,940 | 6.13% |
| 2023-11-03 | 12.50 | 13.83 | 12.22 | 13.55 | 13.55 | qfq | 101,200,111 | 1,320,907,757 | 5.78% |
| 2023-11-02 | 14.63 | 14.80 | 12.57 | 12.81 | 12.81 | qfq | 114,774,939 | 1,514,799,919 | -13.39% |
| 2023-11-01 | 15.05 | 15.43 | 14.32 | 14.79 | 14.79 | qfq | 92,306,166 | 1,360,666,310 | -1.20% |
| 2023-10-31 | 14.88 | 15.93 | 14.25 | 14.97 | 14.97 | qfq | 134,298,357 | 2,036,391,219 | 1.15% |
| 2023-10-30 | 12.25 | 15.24 | 12.20 | 14.80 | 14.80 | qfq | 133,237,062 | 1,871,764,128 | 16.54% |
| 2023-10-27 | 11.10 | 13.38 | 10.58 | 12.70 | 12.70 | qfq | 93,136,800 | 1,150,613,096 | 13.90% |
| 2023-10-26 | 11.31 | 11.49 | 10.85 | 11.15 | 11.15 | qfq | 32,650,316 | 363,038,562 | -4.62% |
| 2023-10-25 | 11.45 | 11.85 | 11.40 | 11.69 | 11.69 | qfq | 32,304,160 | 374,240,998 | 0.09% |
| 2023-10-24 | 11.03 | 12.05 | 11.03 | 11.68 | 11.68 | qfq | 43,675,898 | 505,563,816 | 5.70% |
| 2023-10-23 | 10.54 | 11.49 | 10.48 | 11.05 | 11.05 | qfq | 34,742,052 | 381,423,994 | 3.76% |
| 2023-10-20 | 11.14 | 11.29 | 10.60 | 10.65 | 10.65 | qfq | 28,610,144 | 310,738,919 | -5.75% |
| 2023-10-19 | 10.35 | 12.09 | 10.28 | 11.30 | 11.30 | qfq | 49,952,813 | 566,290,963 | 7.31% |
| 2023-10-18 | 10.56 | 11.30 | 10.53 | 10.53 | 10.53 | qfq | 17,865,517 | 193,832,715 | -1.50% |
| 2023-10-17 | 10.76 | 10.90 | 10.54 | 10.69 | 10.69 | qfq | 12,671,140 | 135,520,078 | -1.02% |
| 2023-10-16 | 11.19 | 11.54 | 10.68 | 10.80 | 10.80 | qfq | 16,903,748 | 184,697,096 | -3.49% |
| 2023-10-13 | 11.00 | 11.28 | 10.89 | 11.19 | 11.19 | qfq | 15,658,700 | 174,959,342 | 1.36% |
| 2023-10-12 | 11.02 | 11.24 | 10.80 | 11.04 | 11.04 | qfq | 17,033,636 | 187,330,216 | 0.27% |
| 2023-10-11 | 11.05 | 11.38 | 10.95 | 11.01 | 11.01 | qfq | 20,193,744 | 223,913,416 | -1.08% |
| 2023-10-10 | 11.11 | 11.40 | 10.95 | 11.13 | 11.13 | qfq | 23,623,903 | 264,821,941 | 0.36% |
| 2023-10-09 | 10.72 | 11.50 | 10.72 | 11.09 | 11.09 | qfq | 33,301,823 | 368,279,365 | 4.13% |
| 2023-09-28 | 10.48 | 10.85 | 10.34 | 10.65 | 10.65 | qfq | 17,509,819 | 185,837,061 | 2.21% |
| 2023-09-27 | 10.38 | 10.57 | 10.32 | 10.42 | 10.42 | qfq | 11,489,310 | 120,188,339 | -0.76% |
| 2023-09-26 | 10.54 | 10.70 | 10.33 | 10.50 | 10.50 | qfq | 20,011,151 | 209,428,403 | -1.50% |
| 2023-09-25 | 10.23 | 11.06 | 10.19 | 10.66 | 10.66 | qfq | 38,159,050 | 408,659,533 | 2.80% |
| 2023-09-22 | 10.30 | 10.45 | 10.06 | 10.37 | 10.37 | qfq | 23,079,804 | 235,926,836 | -0.67% |
| 2023-09-21 | 10.35 | 10.71 | 10.29 | 10.44 | 10.44 | qfq | 20,949,155 | 219,415,610 | -0.29% |
| 2023-09-20 | 10.50 | 10.64 | 10.32 | 10.47 | 10.47 | qfq | 24,544,845 | 257,068,351 | -1.23% |
| 2023-09-19 | 10.86 | 10.87 | 10.44 | 10.60 | 10.60 | qfq | 29,217,959 | 309,987,425 | -2.57% |
| 2023-09-18 | 11.10 | 11.57 | 10.68 | 10.88 | 10.88 | qfq | 37,935,672 | 417,870,378 | -2.86% |
| 2023-09-15 | 11.65 | 11.77 | 11.00 | 11.20 | 11.20 | qfq | 44,491,206 | 503,351,994 | -5.17% |
| 2023-09-14 | 12.35 | 12.39 | 11.40 | 11.81 | 11.81 | qfq | 60,560,627 | 712,809,421 | -5.29% |
| 2023-09-13 | 12.18 | 12.75 | 11.87 | 12.47 | 12.47 | qfq | 73,636,432 | 910,820,578 | 2.05% |
| 2023-09-12 | 11.26 | 12.65 | 10.74 | 12.22 | 12.22 | qfq | 87,706,594 | 1,036,457,574 | 4.89% |
| 2023-09-11 | 11.10 | 11.66 | 10.90 | 11.65 | 11.65 | qfq | 67,789,215 | 763,677,034 | 5.24% |
| 2023-09-08 | 11.16 | 11.85 | 10.99 | 11.07 | 11.07 | qfq | 63,874,147 | 725,731,577 | 0.73% |
| 2023-09-07 | 10.91 | 11.49 | 10.62 | 10.99 | 10.99 | qfq | 60,246,056 | 665,231,712 | 0.09% |
| 2023-09-06 | 9.75 | 11.35 | 9.68 | 10.98 | 10.98 | qfq | 60,797,155 | 640,342,298 | 12.04% |
| 2023-09-05 | 9.45 | 9.92 | 9.28 | 9.80 | 9.80 | qfq | 25,241,609 | 245,467,906 | 5.26% |
| 2023-09-04 | 9.24 | 9.35 | 9.18 | 9.31 | 9.31 | qfq | 4,789,980 | 44,303,679 | 0.87% |
| 2023-09-01 | 9.15 | 9.36 | 9.10 | 9.23 | 9.23 | qfq | 7,249,472 | 66,901,521 | -0.32% |
| 2023-08-31 | 9.08 | 9.45 | 9.02 | 9.26 | 9.26 | qfq | 10,942,063 | 101,596,997 | 1.98% |
| 2023-08-30 | 8.81 | 9.24 | 8.79 | 9.08 | 9.08 | qfq | 7,010,270 | 63,650,228 | 3.06% |
| 2023-08-29 | 8.45 | 8.84 | 8.44 | 8.81 | 8.81 | qfq | 5,168,054 | 45,047,787 | 3.16% |
| 2023-08-28 | 8.90 | 9.00 | 8.44 | 8.54 | 8.54 | qfq | 6,050,710 | 52,823,596 | 0.59% |
| 2023-08-25 | 8.67 | 8.67 | 8.34 | 8.49 | 8.49 | qfq | 5,386,028 | 45,646,904 | -2.08% |
| 2023-08-24 | 8.68 | 8.77 | 8.57 | 8.67 | 8.67 | qfq | 3,081,427 | 26,779,017 | 0.00% |
| 2023-08-23 | 8.97 | 8.97 | 8.61 | 8.67 | 8.67 | qfq | 3,256,500 | 28,400,446 | -2.69% |
| 2023-08-22 | 8.90 | 9.02 | 8.64 | 8.91 | 8.91 | qfq | 4,110,490 | 36,189,441 | 0.22% |
| 2023-08-21 | 8.91 | 9.07 | 8.86 | 8.89 | 8.89 | qfq | 2,431,151 | 21,810,362 | -0.22% |
| 2023-08-18 | 9.01 | 9.16 | 8.90 | 8.91 | 8.91 | qfq | 2,686,677 | 24,256,385 | -1.00% |
| 2023-08-17 | 8.77 | 9.01 | 8.71 | 9.00 | 9.00 | qfq | 3,107,675 | 27,673,572 | 2.16% |
| 2023-08-16 | 9.00 | 9.00 | 8.80 | 8.81 | 8.81 | qfq | 3,099,600 | 27,517,007 | -2.11% |
| 2023-08-15 | 9.09 | 9.14 | 8.90 | 9.00 | 9.00 | qfq | 2,838,845 | 25,525,553 | -0.99% |
| 2023-08-14 | 9.05 | 9.11 | 8.92 | 9.09 | 9.09 | qfq | 3,545,300 | 31,929,528 | 0.11% |
| 2023-08-11 | 9.21 | 9.28 | 9.07 | 9.08 | 9.08 | qfq | 2,927,881 | 26,805,463 | -1.84% |
| 2023-08-10 | 9.05 | 9.31 | 9.05 | 9.25 | 9.25 | qfq | 4,617,400 | 42,655,573 | 1.65% |
| 2023-08-09 | 9.12 | 9.23 | 9.06 | 9.10 | 9.10 | qfq | 3,512,713 | 32,054,644 | -1.09% |
| 2023-08-08 | 9.33 | 9.33 | 9.17 | 9.20 | 9.20 | qfq | 3,146,169 | 28,991,379 | -1.60% |
| 2023-08-07 | 9.37 | 9.37 | 9.25 | 9.35 | 9.35 | qfq | 4,362,100 | 40,609,182 | -0.11% |
| 2023-08-04 | 9.32 | 9.43 | 9.22 | 9.36 | 9.36 | qfq | 7,966,646 | 74,383,932 | 0.65% |
| 2023-08-03 | 9.90 | 9.90 | 9.20 | 9.30 | 9.30 | qfq | 15,362,217 | 144,651,354 | -5.97% |
| 2023-08-02 | 9.67 | 10.06 | 9.65 | 9.89 | 9.89 | qfq | 10,666,967 | 105,698,644 | 2.06% |
| 2023-08-01 | 9.64 | 9.75 | 9.51 | 9.69 | 9.69 | qfq | 4,675,700 | 45,047,705 | 0.73% |
| 2023-07-31 | 9.59 | 9.68 | 9.48 | 9.62 | 9.62 | qfq | 5,617,983 | 53,839,192 | 0.31% |
| 2023-07-28 | 9.60 | 9.68 | 9.45 | 9.59 | 9.59 | qfq | 3,585,776 | 34,270,977 | -0.10% |
| 2023-07-27 | 9.61 | 9.71 | 9.54 | 9.60 | 9.60 | qfq | 4,641,300 | 44,642,853 | -0.62% |
| 2023-07-26 | 9.80 | 9.82 | 9.57 | 9.66 | 9.66 | qfq | 4,365,616 | 42,177,899 | -1.63% |
| 2023-07-25 | 9.85 | 9.90 | 9.62 | 9.82 | 9.82 | qfq | 6,665,373 | 65,119,381 | 0.20% |
| 2023-07-24 | 9.96 | 10.02 | 9.73 | 9.80 | 9.80 | qfq | 4,902,056 | 48,313,768 | -1.61% |
| 2023-07-21 | 9.85 | 10.08 | 9.81 | 9.96 | 9.96 | qfq | 6,646,390 | 65,897,550 | 0.40% |
| 2023-07-20 | 10.10 | 10.13 | 9.88 | 9.92 | 9.92 | qfq | 5,612,294 | 55,986,646 | -1.78% |
| 2023-07-19 | 10.24 | 10.38 | 10.06 | 10.10 | 10.10 | qfq | 5,845,779 | 59,385,540 | -1.94% |
| 2023-07-18 | 10.15 | 10.68 | 10.05 | 10.30 | 10.30 | qfq | 13,079,448 | 135,822,085 | 1.88% |