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
ST惠伦300460.SZ
最近收盘价8.712026-07-17
最近交易日2026-07-17
成交量（股）4,842,760
成交额（元）43,485,406
日线记录726
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 726 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 | 9.15 | 9.30 | 8.70 | 8.71 | 8.71 | qfq | 4,842,760 | 43,485,406 | -5.33% |
| 2026-07-16 | 9.37 | 9.47 | 9.20 | 9.20 | 9.20 | qfq | 5,079,300 | 47,547,217 | -1.92% |
| 2026-07-15 | 9.54 | 9.55 | 9.30 | 9.38 | 9.38 | qfq | 3,222,800 | 30,393,292 | -2.19% |
| 2026-07-14 | 9.20 | 9.59 | 9.20 | 9.59 | 9.59 | qfq | 5,052,700 | 47,445,520 | 4.01% |
| 2026-07-13 | 9.86 | 9.87 | 9.15 | 9.22 | 9.22 | qfq | 8,782,501 | 82,473,462 | -6.87% |
| 2026-07-10 | 9.98 | 10.08 | 9.73 | 9.90 | 9.90 | qfq | 7,094,161 | 70,308,353 | -0.30% |
| 2026-07-09 | 10.17 | 10.19 | 9.68 | 9.93 | 9.93 | qfq | 9,591,334 | 94,958,694 | -2.65% |
| 2026-07-08 | 10.11 | 10.40 | 10.02 | 10.20 | 10.20 | qfq | 7,599,720 | 77,466,838 | -1.07% |
| 2026-07-07 | 10.72 | 10.83 | 10.23 | 10.31 | 10.31 | qfq | 9,466,860 | 98,902,857 | -4.09% |
| 2026-07-06 | 10.99 | 11.30 | 10.59 | 10.75 | 10.75 | qfq | 9,968,844 | 108,687,744 | -1.83% |
| 2026-07-03 | 10.50 | 11.20 | 10.36 | 10.95 | 10.95 | qfq | 13,472,354 | 146,804,233 | 5.39% |
| 2026-07-02 | 10.31 | 10.97 | 10.21 | 10.39 | 10.39 | qfq | 12,585,360 | 133,259,946 | -2.07% |
| 2026-07-01 | 10.36 | 10.80 | 10.34 | 10.61 | 10.61 | qfq | 14,811,100 | 156,475,494 | 7.50% |
| 2026-06-30 | 9.46 | 9.89 | 9.36 | 9.87 | 9.87 | qfq | 7,627,590 | 74,043,673 | 4.33% |
| 2026-06-29 | 9.64 | 9.91 | 9.25 | 9.46 | 9.46 | qfq | 8,414,100 | 79,916,631 | -1.87% |
| 2026-06-26 | 9.43 | 10.17 | 9.33 | 9.64 | 9.64 | qfq | 11,908,620 | 117,067,144 | 3.32% |
| 2026-06-25 | 9.65 | 9.71 | 9.25 | 9.33 | 9.33 | qfq | 6,110,807 | 57,518,931 | -2.00% |
| 2026-06-24 | 9.52 | 9.75 | 9.35 | 9.52 | 9.52 | qfq | 5,481,000 | 52,013,956 | -1.04% |
| 2026-06-23 | 9.16 | 9.78 | 9.12 | 9.62 | 9.62 | qfq | 7,363,210 | 69,986,016 | 4.34% |
| 2026-06-22 | 9.80 | 9.87 | 9.00 | 9.22 | 9.22 | qfq | 9,748,067 | 91,411,276 | -4.46% |
| 2026-06-18 | 9.41 | 9.70 | 9.25 | 9.65 | 9.65 | qfq | 7,451,063 | 71,055,219 | 2.77% |
| 2026-06-17 | 9.24 | 9.58 | 9.16 | 9.39 | 9.39 | qfq | 6,006,100 | 56,239,996 | 1.40% |
| 2026-06-16 | 9.29 | 9.29 | 8.99 | 9.26 | 9.26 | qfq | 6,479,420 | 59,160,118 | 0.43% |
| 2026-06-15 | 8.89 | 9.28 | 8.83 | 9.22 | 9.22 | qfq | 7,822,360 | 70,891,290 | 6.96% |
| 2026-06-12 | 8.58 | 8.94 | 8.54 | 8.62 | 8.62 | qfq | 6,109,000 | 53,069,394 | 3.23% |
| 2026-06-11 | 8.63 | 8.80 | 8.23 | 8.35 | 8.35 | qfq | 7,555,040 | 64,122,258 | -3.91% |
| 2026-06-10 | 8.95 | 9.00 | 8.59 | 8.69 | 8.69 | qfq | 5,427,266 | 47,478,673 | -3.87% |
| 2026-06-09 | 9.03 | 9.13 | 8.95 | 9.04 | 9.04 | qfq | 3,605,140 | 32,521,637 | 1.46% |
| 2026-06-08 | 8.91 | 9.30 | 8.85 | 8.91 | 8.91 | qfq | 6,586,640 | 59,244,898 | -3.26% |
| 2026-06-05 | 9.40 | 9.46 | 9.14 | 9.21 | 9.21 | qfq | 6,156,200 | 57,195,740 | -2.75% |
| 2026-06-04 | 9.66 | 9.83 | 9.32 | 9.47 | 9.47 | qfq | 9,384,400 | 89,261,865 | -3.76% |
| 2026-06-03 | 9.65 | 10.02 | 9.58 | 9.84 | 9.84 | qfq | 9,208,200 | 90,631,475 | 1.97% |
| 2026-06-02 | 9.64 | 9.75 | 9.46 | 9.65 | 9.65 | qfq | 3,719,900 | 35,765,155 | 0.10% |
| 2026-06-01 | 9.39 | 9.77 | 9.34 | 9.64 | 9.64 | qfq | 5,198,920 | 49,926,968 | 3.10% |
| 2026-05-29 | 10.03 | 10.15 | 9.29 | 9.35 | 9.35 | qfq | 8,981,480 | 86,202,698 | -5.17% |
| 2026-05-28 | 9.89 | 10.00 | 9.72 | 9.86 | 9.86 | qfq | 7,692,200 | 75,769,696 | -0.90% |
| 2026-05-27 | 10.14 | 10.47 | 9.93 | 9.95 | 9.95 | qfq | 8,144,940 | 82,691,098 | -1.87% |
| 2026-05-26 | 10.33 | 10.36 | 9.96 | 10.14 | 10.14 | qfq | 7,526,980 | 76,096,358 | -1.27% |
| 2026-05-25 | 10.43 | 10.69 | 10.09 | 10.27 | 10.27 | qfq | 8,624,180 | 89,414,940 | -0.58% |
| 2026-05-22 | 10.08 | 10.38 | 9.91 | 10.33 | 10.33 | qfq | 7,496,500 | 76,889,909 | 4.55% |
| 2026-05-21 | 10.20 | 10.53 | 9.88 | 9.88 | 9.88 | qfq | 9,195,540 | 94,258,778 | -3.23% |
| 2026-05-20 | 10.41 | 10.47 | 9.98 | 10.21 | 10.21 | qfq | 8,959,740 | 90,944,502 | -1.26% |
| 2026-05-19 | 10.39 | 10.39 | 10.13 | 10.34 | 10.34 | qfq | 7,757,920 | 79,426,502 | -0.86% |
| 2026-05-18 | 10.67 | 10.73 | 10.26 | 10.43 | 10.43 | qfq | 8,470,400 | 88,378,480 | -1.60% |
| 2026-05-15 | 10.54 | 11.15 | 10.50 | 10.60 | 10.60 | qfq | 11,525,040 | 124,307,275 | 1.92% |
| 2026-05-14 | 10.50 | 10.78 | 10.37 | 10.40 | 10.40 | qfq | 9,197,360 | 97,186,816 | 0.19% |
| 2026-05-13 | 10.88 | 10.92 | 10.29 | 10.38 | 10.38 | qfq | 13,611,500 | 143,502,768 | -3.35% |
| 2026-05-12 | 10.57 | 10.95 | 10.53 | 10.74 | 10.74 | qfq | 17,241,760 | 185,636,793 | 4.17% |
| 2026-05-11 | 10.28 | 10.73 | 10.00 | 10.31 | 10.31 | qfq | 11,123,322 | 115,464,093 | 1.98% |
| 2026-05-08 | 9.95 | 10.15 | 9.88 | 10.11 | 10.11 | qfq | 9,633,380 | 96,494,064 | 2.43% |
| 2026-05-07 | 9.67 | 10.09 | 9.67 | 9.87 | 9.87 | qfq | 8,158,040 | 81,153,721 | 2.07% |
| 2026-05-06 | 9.39 | 9.79 | 9.31 | 9.67 | 9.67 | qfq | 7,119,940 | 67,978,061 | 2.98% |
| 2026-04-30 | 9.42 | 9.49 | 9.30 | 9.39 | 9.39 | qfq | 4,092,600 | 38,505,085 | -0.21% |
| 2026-04-29 | 9.21 | 9.54 | 9.21 | 9.41 | 9.41 | qfq | 6,964,000 | 65,257,988 | 2.73% |
| 2026-04-28 | 9.36 | 9.46 | 9.08 | 9.16 | 9.16 | qfq | 6,400,100 | 59,156,380 | -3.68% |
| 2026-04-27 | 9.80 | 9.93 | 9.25 | 9.51 | 9.51 | qfq | 11,196,830 | 105,687,382 | -2.96% |
| 2026-04-24 | 9.80 | 10.21 | 9.68 | 9.80 | 9.80 | qfq | 11,686,906 | 115,911,738 | -1.71% |
| 2026-04-23 | 9.55 | 10.36 | 9.55 | 9.97 | 9.97 | qfq | 20,602,326 | 206,762,834 | 4.40% |
| 2026-04-22 | 9.12 | 9.55 | 9.08 | 9.55 | 9.55 | qfq | 9,873,966 | 92,583,903 | 3.69% |
| 2026-04-21 | 9.19 | 9.44 | 8.93 | 9.21 | 9.21 | qfq | 8,080,402 | 74,231,769 | 0.55% |
| 2026-04-20 | 8.95 | 9.26 | 8.94 | 9.16 | 9.16 | qfq | 7,458,320 | 67,827,602 | 3.39% |
| 2026-04-17 | 8.63 | 9.00 | 8.61 | 8.86 | 8.86 | qfq | 5,993,700 | 52,749,340 | 2.43% |
| 2026-04-16 | 8.65 | 8.69 | 8.58 | 8.65 | 8.65 | qfq | 3,489,680 | 30,113,858 | 0.23% |
| 2026-04-15 | 8.84 | 8.85 | 8.62 | 8.63 | 8.63 | qfq | 3,928,540 | 34,219,910 | -1.93% |
| 2026-04-14 | 8.88 | 8.96 | 8.73 | 8.80 | 8.80 | qfq | 3,392,700 | 29,937,162 | -0.11% |
| 2026-04-13 | 8.64 | 8.85 | 8.61 | 8.81 | 8.81 | qfq | 4,577,940 | 40,179,737 | 1.38% |
| 2026-04-10 | 8.74 | 8.85 | 8.67 | 8.69 | 8.69 | qfq | 2,339,892 | 20,456,570 | 0.35% |
| 2026-04-09 | 8.67 | 8.80 | 8.64 | 8.66 | 8.66 | qfq | 2,652,500 | 23,073,365 | -1.81% |
| 2026-04-08 | 8.61 | 8.82 | 8.60 | 8.82 | 8.82 | qfq | 3,053,300 | 26,623,161 | 4.50% |
| 2026-04-07 | 8.42 | 8.56 | 8.38 | 8.44 | 8.44 | qfq | 2,353,300 | 19,891,187 | 0.12% |
| 2026-04-03 | 8.78 | 8.78 | 8.41 | 8.43 | 8.43 | qfq | 3,567,700 | 30,469,535 | -3.33% |
| 2026-04-02 | 8.82 | 8.82 | 8.66 | 8.72 | 8.72 | qfq | 2,265,700 | 19,798,503 | -1.25% |
| 2026-04-01 | 8.87 | 8.98 | 8.77 | 8.83 | 8.83 | qfq | 2,542,140 | 22,484,267 | 0.91% |
| 2026-03-31 | 8.90 | 9.08 | 8.72 | 8.75 | 8.75 | qfq | 3,998,400 | 35,669,074 | -1.46% |
| 2026-03-30 | 8.69 | 8.96 | 8.67 | 8.88 | 8.88 | qfq | 3,554,400 | 31,383,814 | -0.22% |
| 2026-03-27 | 8.61 | 8.96 | 8.54 | 8.90 | 8.90 | qfq | 4,366,440 | 38,605,348 | 2.65% |
| 2026-03-26 | 8.93 | 8.93 | 8.67 | 8.67 | 8.67 | qfq | 4,643,100 | 40,761,446 | -2.36% |
| 2026-03-25 | 8.68 | 8.99 | 8.68 | 8.88 | 8.88 | qfq | 4,977,500 | 44,129,868 | 2.30% |
| 2026-03-24 | 8.39 | 8.69 | 8.36 | 8.68 | 8.68 | qfq | 7,056,300 | 59,961,056 | 6.11% |
| 2026-03-23 | 8.81 | 8.81 | 8.11 | 8.18 | 8.18 | qfq | 11,104,675 | 93,701,748 | -7.47% |
| 2026-03-20 | 9.04 | 9.15 | 8.84 | 8.84 | 8.84 | qfq | 7,297,480 | 65,573,317 | -2.54% |
| 2026-03-19 | 9.45 | 9.49 | 9.02 | 9.07 | 9.07 | qfq | 11,098,400 | 102,093,218 | -2.58% |
| 2026-03-18 | 9.39 | 9.67 | 9.25 | 9.31 | 9.31 | qfq | 9,296,100 | 87,237,788 | -1.17% |
| 2026-03-17 | 10.00 | 10.23 | 9.35 | 9.42 | 9.42 | qfq | 18,711,103 | 184,082,632 | -5.42% |
| 2026-03-16 | 9.43 | 10.00 | 9.41 | 9.96 | 9.96 | qfq | 9,989,640 | 97,234,401 | 6.18% |
| 2026-03-13 | 9.31 | 9.55 | 9.23 | 9.38 | 9.38 | qfq | 5,947,697 | 55,809,581 | 0.86% |
| 2026-03-12 | 9.41 | 9.48 | 9.26 | 9.30 | 9.30 | qfq | 3,826,057 | 35,715,112 | -1.38% |
| 2026-03-11 | 9.54 | 9.64 | 9.41 | 9.43 | 9.43 | qfq | 4,839,217 | 46,028,369 | -1.36% |
| 2026-03-10 | 9.75 | 9.95 | 9.49 | 9.56 | 9.56 | qfq | 6,795,300 | 65,799,728 | -1.34% |
| 2026-03-09 | 9.52 | 9.69 | 9.36 | 9.69 | 9.69 | qfq | 4,430,800 | 42,157,109 | 0.10% |
| 2026-03-06 | 9.70 | 9.85 | 9.58 | 9.68 | 9.68 | qfq | 5,382,500 | 52,139,350 | 1.04% |
| 2026-03-05 | 9.31 | 10.00 | 9.31 | 9.58 | 9.58 | qfq | 11,206,460 | 108,687,374 | 4.24% |
| 2026-03-04 | 8.95 | 9.23 | 8.93 | 9.19 | 9.19 | qfq | 3,778,522 | 34,444,562 | 2.22% |
| 2026-03-03 | 9.37 | 9.44 | 8.99 | 8.99 | 8.99 | qfq | 6,716,040 | 61,774,780 | -3.02% |
| 2026-03-02 | 9.41 | 9.56 | 9.10 | 9.27 | 9.27 | qfq | 9,649,200 | 89,409,219 | -3.44% |
| 2026-02-27 | 9.47 | 9.81 | 9.37 | 9.60 | 9.60 | qfq | 8,246,720 | 79,020,837 | 0.63% |
| 2026-02-26 | 9.45 | 9.57 | 9.30 | 9.54 | 9.54 | qfq | 5,266,540 | 49,817,419 | 0.85% |
| 2026-02-25 | 9.22 | 9.58 | 9.14 | 9.46 | 9.46 | qfq | 7,083,660 | 66,577,083 | 2.60% |
| 2026-02-24 | 8.96 | 9.28 | 8.96 | 9.22 | 9.22 | qfq | 5,448,340 | 49,949,822 | 2.90% |
| 2026-02-13 | 8.88 | 9.09 | 8.85 | 8.96 | 8.96 | qfq | 4,319,197 | 38,921,729 | 0.90% |
| 2026-02-12 | 8.91 | 9.06 | 8.79 | 8.88 | 8.88 | qfq | 5,166,200 | 46,125,125 | -0.56% |
| 2026-02-11 | 8.82 | 8.94 | 8.71 | 8.93 | 8.93 | qfq | 6,335,500 | 55,961,430 | 1.71% |
| 2026-02-10 | 8.78 | 8.92 | 8.75 | 8.78 | 8.78 | qfq | 5,529,500 | 48,822,001 | 0.00% |
| 2026-02-09 | 8.71 | 8.84 | 8.63 | 8.78 | 8.78 | qfq | 6,190,680 | 54,176,638 | 1.50% |
| 2026-02-06 | 8.52 | 8.70 | 8.45 | 8.65 | 8.65 | qfq | 4,298,900 | 37,048,531 | 0.82% |
| 2026-02-05 | 8.56 | 8.77 | 8.51 | 8.58 | 8.58 | qfq | 6,878,600 | 59,368,707 | 0.00% |
| 2026-02-04 | 8.30 | 8.62 | 8.26 | 8.58 | 8.58 | qfq | 7,806,920 | 66,222,683 | 3.00% |
| 2026-02-03 | 8.29 | 8.36 | 8.23 | 8.33 | 8.33 | qfq | 3,992,540 | 33,110,923 | 1.71% |
| 2026-02-02 | 8.35 | 8.60 | 8.19 | 8.19 | 8.19 | qfq | 6,177,200 | 51,891,274 | -0.24% |
| 2026-01-30 | 8.15 | 8.36 | 8.14 | 8.21 | 8.21 | qfq | 5,142,795 | 42,302,007 | 0.12% |
| 2026-01-29 | 8.34 | 8.45 | 8.12 | 8.20 | 8.20 | qfq | 6,968,580 | 57,723,516 | -2.15% |
| 2026-01-28 | 8.55 | 8.61 | 8.32 | 8.38 | 8.38 | qfq | 7,532,880 | 63,439,927 | -2.33% |
| 2026-01-27 | 8.58 | 8.62 | 8.34 | 8.58 | 8.58 | qfq | 6,749,123 | 57,292,239 | -0.69% |
| 2026-01-26 | 8.69 | 8.87 | 8.50 | 8.64 | 8.64 | qfq | 8,987,860 | 77,686,721 | -0.92% |
| 2026-01-23 | 8.63 | 8.83 | 8.60 | 8.72 | 8.72 | qfq | 9,463,200 | 82,460,259 | 1.16% |
| 2026-01-22 | 8.64 | 8.74 | 8.57 | 8.62 | 8.62 | qfq | 7,045,540 | 60,836,063 | -0.12% |
| 2026-01-21 | 8.48 | 8.63 | 8.36 | 8.63 | 8.63 | qfq | 7,830,140 | 66,647,272 | 1.29% |
| 2026-01-20 | 8.54 | 8.77 | 8.40 | 8.52 | 8.52 | qfq | 9,768,160 | 83,688,444 | -0.58% |
| 2026-01-19 | 8.62 | 8.65 | 8.52 | 8.57 | 8.57 | qfq | 8,980,640 | 77,093,043 | -1.61% |
| 2026-01-16 | 8.53 | 8.84 | 8.47 | 8.71 | 8.71 | qfq | 12,823,022 | 110,797,234 | 2.23% |
| 2026-01-15 | 8.62 | 8.71 | 8.42 | 8.52 | 8.52 | qfq | 13,095,220 | 111,645,870 | -2.07% |
| 2026-01-14 | 8.85 | 9.25 | 8.61 | 8.70 | 8.70 | qfq | 21,882,414 | 195,861,748 | -2.36% |
| 2026-01-13 | 9.01 | 9.35 | 8.68 | 8.91 | 8.91 | qfq | 20,560,600 | 184,196,254 | -1.22% |
| 2026-01-12 | 8.29 | 9.50 | 8.29 | 9.02 | 9.02 | qfq | 31,809,440 | 282,162,588 | 10.27% |
| 2026-01-09 | 8.09 | 8.21 | 8.00 | 8.18 | 8.18 | qfq | 13,861,620 | 112,191,752 | 2.76% |
| 2026-01-08 | 7.76 | 8.03 | 7.75 | 7.96 | 7.96 | qfq | 9,371,800 | 73,995,372 | 1.92% |
| 2026-01-07 | 7.88 | 7.92 | 7.78 | 7.81 | 7.81 | qfq | 9,337,500 | 73,296,121 | -0.13% |
| 2026-01-06 | 7.84 | 7.99 | 7.78 | 7.82 | 7.82 | qfq | 11,136,045 | 87,450,458 | 0.00% |
| 2026-01-05 | 7.69 | 7.86 | 7.62 | 7.82 | 7.82 | qfq | 9,023,800 | 70,096,427 | 1.96% |
| 2025-12-31 | 7.66 | 7.76 | 7.56 | 7.67 | 7.67 | qfq | 8,990,296 | 68,777,864 | -0.13% |
| 2025-12-30 | 7.76 | 7.81 | 7.63 | 7.68 | 7.68 | qfq | 11,761,856 | 90,413,187 | -1.79% |
| 2025-12-29 | 7.85 | 7.97 | 7.76 | 7.82 | 7.82 | qfq | 14,503,280 | 113,628,179 | -2.62% |
| 2025-12-26 | 8.13 | 8.20 | 8.03 | 8.03 | 8.03 | qfq | 12,242,320 | 99,259,960 | -0.99% |
| 2025-12-25 | 8.07 | 8.17 | 8.04 | 8.11 | 8.11 | qfq | 7,274,160 | 58,986,526 | 0.00% |
| 2025-12-24 | 7.96 | 8.11 | 7.93 | 8.11 | 8.11 | qfq | 7,747,620 | 62,282,370 | 1.76% |
| 2025-12-23 | 8.17 | 8.21 | 7.92 | 7.97 | 7.97 | qfq | 12,034,060 | 96,680,770 | -2.57% |
| 2025-12-22 | 8.25 | 8.33 | 8.17 | 8.18 | 8.18 | qfq | 10,146,080 | 83,589,066 | -1.45% |
| 2025-12-19 | 8.22 | 8.36 | 8.18 | 8.30 | 8.30 | qfq | 9,454,200 | 78,096,725 | 0.97% |
| 2025-12-18 | 8.10 | 8.63 | 8.08 | 8.22 | 8.22 | qfq | 16,177,280 | 135,282,448 | -0.36% |
| 2025-12-17 | 7.96 | 8.28 | 7.76 | 8.25 | 8.25 | qfq | 19,246,880 | 154,078,466 | 2.48% |
| 2025-12-16 | 8.30 | 8.51 | 8.04 | 8.05 | 8.05 | qfq | 18,458,880 | 151,928,743 | -4.51% |
| 2025-12-15 | 8.25 | 8.62 | 8.02 | 8.43 | 8.43 | qfq | 27,692,959 | 229,282,032 | -0.12% |
| 2025-12-12 | 8.38 | 8.75 | 8.20 | 8.44 | 8.44 | qfq | 49,338,659 | 416,422,311 | -6.84% |
| 2025-12-11 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | qfq | 1,771,600 | 16,050,696 | -20.04% |
| 2025-12-09 | 10.70 | 11.66 | 10.61 | 11.33 | 11.33 | qfq | 49,276,227 | 551,359,771 | 5.89% |
| 2025-12-08 | 10.24 | 10.88 | 10.18 | 10.70 | 10.70 | qfq | 21,107,177 | 223,434,463 | 3.28% |
| 2025-12-05 | 10.61 | 10.62 | 10.01 | 10.36 | 10.36 | qfq | 18,913,700 | 193,935,243 | -3.27% |
| 2025-12-04 | 10.80 | 10.83 | 10.51 | 10.71 | 10.71 | qfq | 22,143,980 | 235,473,572 | -2.64% |
| 2025-12-03 | 10.42 | 11.00 | 10.37 | 11.00 | 11.00 | qfq | 35,136,018 | 380,949,432 | 4.66% |
| 2025-12-02 | 10.44 | 10.88 | 10.39 | 10.51 | 10.51 | qfq | 16,254,138 | 171,287,177 | -0.66% |
| 2025-12-01 | 10.23 | 10.68 | 10.20 | 10.58 | 10.58 | qfq | 23,067,620 | 242,354,825 | 4.34% |
| 2025-11-28 | 10.34 | 10.35 | 10.09 | 10.14 | 10.14 | qfq | 12,708,940 | 129,324,153 | -2.12% |
| 2025-11-27 | 10.26 | 10.59 | 10.02 | 10.36 | 10.36 | qfq | 17,805,200 | 183,902,781 | 0.78% |
| 2025-11-26 | 10.56 | 10.57 | 10.21 | 10.28 | 10.28 | qfq | 19,496,880 | 201,754,780 | -3.38% |
| 2025-11-25 | 10.41 | 10.82 | 10.36 | 10.64 | 10.64 | qfq | 26,063,283 | 277,265,001 | 1.33% |
| 2025-11-24 | 10.37 | 10.57 | 10.20 | 10.50 | 10.50 | qfq | 25,084,138 | 261,007,253 | 1.16% |
| 2025-11-21 | 10.36 | 10.79 | 10.20 | 10.38 | 10.38 | qfq | 31,749,525 | 331,241,729 | -2.26% |
| 2025-11-20 | 9.83 | 11.28 | 9.76 | 10.62 | 10.62 | qfq | 42,832,872 | 455,030,801 | 9.71% |
| 2025-11-19 | 10.15 | 10.16 | 9.68 | 9.68 | 9.68 | qfq | 9,111,287 | 89,464,330 | -3.97% |
| 2025-11-18 | 9.90 | 10.22 | 9.85 | 10.08 | 10.08 | qfq | 11,592,115 | 116,818,610 | 1.20% |
| 2025-11-17 | 9.87 | 9.97 | 9.76 | 9.96 | 9.96 | qfq | 5,933,320 | 58,522,751 | 1.43% |
| 2025-11-14 | 9.64 | 9.95 | 9.64 | 9.82 | 9.82 | qfq | 6,507,400 | 64,051,831 | 0.82% |
| 2025-11-13 | 9.65 | 9.76 | 9.57 | 9.74 | 9.74 | qfq | 4,259,020 | 41,181,165 | 1.04% |
| 2025-11-12 | 9.77 | 9.77 | 9.59 | 9.64 | 9.64 | qfq | 4,192,400 | 40,461,150 | -1.03% |
| 2025-11-11 | 9.71 | 9.85 | 9.69 | 9.74 | 9.74 | qfq | 4,672,920 | 45,692,185 | 0.31% |
| 2025-11-10 | 9.64 | 9.75 | 9.64 | 9.71 | 9.71 | qfq | 4,362,780 | 42,304,353 | 0.52% |
| 2025-11-07 | 9.63 | 9.68 | 9.57 | 9.66 | 9.66 | qfq | 4,295,600 | 41,338,124 | 0.00% |
| 2025-11-06 | 9.67 | 9.78 | 9.53 | 9.66 | 9.66 | qfq | 4,408,480 | 42,402,408 | -0.21% |
| 2025-11-05 | 9.61 | 9.77 | 9.53 | 9.68 | 9.68 | qfq | 5,972,012 | 57,767,300 | 0.73% |
| 2025-11-04 | 9.68 | 9.69 | 9.52 | 9.61 | 9.61 | qfq | 4,732,960 | 45,439,458 | -1.03% |
| 2025-11-03 | 9.55 | 9.72 | 9.46 | 9.71 | 9.71 | qfq | 5,667,760 | 54,433,300 | 1.68% |
| 2025-10-31 | 9.54 | 9.62 | 9.41 | 9.55 | 9.55 | qfq | 4,714,679 | 45,017,208 | 0.84% |
| 2025-10-30 | 9.58 | 9.58 | 9.41 | 9.47 | 9.47 | qfq | 5,796,000 | 54,992,727 | -1.15% |
| 2025-10-29 | 9.88 | 9.89 | 9.52 | 9.58 | 9.58 | qfq | 8,339,599 | 80,335,421 | -3.13% |
| 2025-10-28 | 9.70 | 9.90 | 9.60 | 9.89 | 9.89 | qfq | 6,912,491 | 67,854,450 | 1.75% |
| 2025-10-27 | 9.70 | 9.78 | 9.57 | 9.72 | 9.72 | qfq | 7,782,451 | 75,370,858 | 0.73% |
| 2025-10-24 | 9.49 | 9.73 | 9.45 | 9.65 | 9.65 | qfq | 7,536,600 | 72,511,716 | 1.69% |
| 2025-10-23 | 9.38 | 9.49 | 9.27 | 9.49 | 9.49 | qfq | 5,012,267 | 46,905,535 | 0.74% |
| 2025-10-22 | 9.39 | 9.50 | 9.27 | 9.42 | 9.42 | qfq | 4,703,240 | 44,251,501 | 0.43% |
| 2025-10-21 | 9.19 | 9.38 | 9.14 | 9.38 | 9.38 | qfq | 5,047,040 | 46,988,427 | 2.63% |
| 2025-10-20 | 9.07 | 9.17 | 9.01 | 9.14 | 9.14 | qfq | 4,977,322 | 45,309,556 | 2.58% |
| 2025-10-17 | 9.17 | 9.22 | 8.90 | 8.91 | 8.91 | qfq | 6,281,000 | 56,775,775 | -2.84% |
| 2025-10-16 | 9.33 | 9.33 | 9.15 | 9.17 | 9.17 | qfq | 5,367,622 | 49,465,088 | -1.61% |
| 2025-10-15 | 9.33 | 9.48 | 9.23 | 9.32 | 9.32 | qfq | 5,768,700 | 53,872,638 | 0.22% |
| 2025-10-14 | 9.51 | 9.62 | 9.23 | 9.30 | 9.30 | qfq | 7,086,000 | 66,959,944 | -1.90% |
| 2025-10-13 | 9.20 | 9.49 | 8.81 | 9.48 | 9.48 | qfq | 8,005,400 | 74,221,772 | 0.32% |
| 2025-10-10 | 9.51 | 9.55 | 9.33 | 9.45 | 9.45 | qfq | 8,641,700 | 81,492,290 | -1.05% |
| 2025-10-09 | 9.66 | 9.74 | 9.55 | 9.55 | 9.55 | qfq | 7,596,112 | 73,292,103 | -0.10% |
| 2025-09-30 | 9.77 | 9.80 | 9.54 | 9.56 | 9.56 | qfq | 8,462,580 | 81,305,813 | -1.24% |
| 2025-09-29 | 9.77 | 9.86 | 9.56 | 9.68 | 9.68 | qfq | 7,303,160 | 70,897,228 | -1.22% |
| 2025-09-26 | 9.96 | 10.00 | 9.80 | 9.80 | 9.80 | qfq | 5,434,900 | 53,690,946 | -1.80% |
| 2025-09-25 | 10.21 | 10.22 | 9.96 | 9.98 | 9.98 | qfq | 6,972,416 | 70,263,187 | -2.16% |
| 2025-09-24 | 9.83 | 10.20 | 9.71 | 10.20 | 10.20 | qfq | 9,457,993 | 94,863,799 | 3.87% |
| 2025-09-23 | 9.96 | 10.02 | 9.45 | 9.82 | 9.82 | qfq | 9,960,480 | 96,309,363 | -1.41% |
| 2025-09-22 | 10.00 | 10.07 | 9.86 | 9.96 | 9.96 | qfq | 7,316,198 | 72,913,991 | -1.39% |
| 2025-09-19 | 10.14 | 10.28 | 10.01 | 10.10 | 10.10 | qfq | 7,441,320 | 75,268,294 | 0.00% |
| 2025-09-18 | 10.35 | 10.47 | 10.02 | 10.10 | 10.10 | qfq | 10,662,980 | 109,296,245 | -2.32% |
| 2025-09-17 | 10.38 | 10.44 | 10.26 | 10.34 | 10.34 | qfq | 7,545,902 | 78,167,898 | -0.10% |
| 2025-09-16 | 10.10 | 10.35 | 10.05 | 10.35 | 10.35 | qfq | 7,508,020 | 77,064,386 | 2.07% |
| 2025-09-15 | 10.28 | 10.28 | 10.08 | 10.14 | 10.14 | qfq | 5,702,140 | 57,891,891 | -0.39% |
| 2025-09-12 | 10.30 | 10.32 | 10.11 | 10.18 | 10.18 | qfq | 7,698,420 | 78,640,993 | -0.88% |
| 2025-09-11 | 9.92 | 10.27 | 9.82 | 10.27 | 10.27 | qfq | 10,249,380 | 103,772,731 | 3.53% |
| 2025-09-10 | 9.88 | 10.03 | 9.88 | 9.92 | 9.92 | qfq | 5,209,330 | 51,933,103 | 0.40% |
| 2025-09-09 | 10.06 | 10.18 | 9.80 | 9.88 | 9.88 | qfq | 7,994,060 | 79,489,832 | -2.27% |
| 2025-09-08 | 10.15 | 10.24 | 10.03 | 10.11 | 10.11 | qfq | 7,710,800 | 78,005,452 | -0.49% |
| 2025-09-05 | 9.90 | 10.18 | 9.78 | 10.16 | 10.16 | qfq | 9,073,930 | 91,078,258 | 3.15% |
| 2025-09-04 | 9.93 | 10.12 | 9.75 | 9.85 | 9.85 | qfq | 9,943,390 | 99,171,663 | -1.01% |
| 2025-09-03 | 10.35 | 10.42 | 9.89 | 9.95 | 9.95 | qfq | 10,985,820 | 111,016,547 | -3.68% |
| 2025-09-02 | 10.77 | 10.78 | 10.16 | 10.33 | 10.33 | qfq | 14,761,400 | 152,828,945 | -4.17% |
| 2025-09-01 | 10.65 | 10.98 | 10.58 | 10.78 | 10.78 | qfq | 14,506,570 | 156,599,439 | 2.28% |
| 2025-08-29 | 11.12 | 11.36 | 10.49 | 10.54 | 10.54 | qfq | 25,580,660 | 273,722,988 | -7.54% |
| 2025-08-28 | 11.23 | 11.51 | 10.83 | 11.40 | 11.40 | qfq | 14,994,660 | 168,138,159 | 1.88% |
| 2025-08-27 | 11.73 | 11.81 | 11.18 | 11.19 | 11.19 | qfq | 15,458,400 | 178,390,412 | -4.93% |
| 2025-08-26 | 11.55 | 11.83 | 11.47 | 11.77 | 11.77 | qfq | 12,580,520 | 147,138,422 | 1.38% |
| 2025-08-25 | 11.72 | 11.78 | 11.50 | 11.61 | 11.61 | qfq | 16,797,140 | 195,473,199 | -0.77% |
| 2025-08-22 | 11.78 | 11.90 | 11.60 | 11.70 | 11.70 | qfq | 15,771,320 | 184,909,513 | -0.68% |
| 2025-08-21 | 11.88 | 12.28 | 11.70 | 11.78 | 11.78 | qfq | 23,024,180 | 274,555,874 | 0.17% |
| 2025-08-20 | 11.72 | 11.76 | 11.52 | 11.76 | 11.76 | qfq | 12,417,742 | 144,567,590 | 0.68% |
| 2025-08-19 | 11.57 | 11.75 | 11.49 | 11.68 | 11.68 | qfq | 16,103,680 | 187,306,465 | 0.52% |
| 2025-08-18 | 11.30 | 11.76 | 11.29 | 11.62 | 11.62 | qfq | 20,360,420 | 235,999,096 | 4.12% |
| 2025-08-15 | 10.88 | 11.21 | 10.88 | 11.16 | 11.16 | qfq | 10,211,640 | 113,541,574 | 2.29% |
| 2025-08-14 | 11.28 | 11.29 | 10.89 | 10.91 | 10.91 | qfq | 12,500,253 | 138,200,459 | -3.19% |
| 2025-08-13 | 11.34 | 11.45 | 11.21 | 11.27 | 11.27 | qfq | 10,209,600 | 115,331,253 | -0.53% |
| 2025-08-12 | 11.38 | 11.42 | 11.23 | 11.33 | 11.33 | qfq | 9,298,390 | 105,254,684 | -0.26% |
| 2025-08-11 | 11.11 | 11.39 | 11.11 | 11.36 | 11.36 | qfq | 11,371,950 | 128,210,120 | 2.43% |
| 2025-08-08 | 11.24 | 11.28 | 11.04 | 11.09 | 11.09 | qfq | 8,885,140 | 98,805,432 | -1.86% |
| 2025-08-07 | 11.26 | 11.37 | 11.15 | 11.30 | 11.30 | qfq | 12,105,840 | 136,331,843 | 0.27% |
| 2025-08-06 | 11.16 | 11.27 | 11.07 | 11.27 | 11.27 | qfq | 11,785,600 | 132,344,498 | 0.63% |
| 2025-08-05 | 10.98 | 11.27 | 10.97 | 11.20 | 11.20 | qfq | 13,819,612 | 153,983,627 | 2.00% |
| 2025-08-04 | 10.73 | 10.98 | 10.66 | 10.98 | 10.98 | qfq | 7,504,600 | 81,562,384 | 1.67% |
| 2025-08-01 | 10.75 | 10.91 | 10.67 | 10.80 | 10.80 | qfq | 7,693,160 | 83,049,864 | 0.09% |
| 2025-07-31 | 10.96 | 11.18 | 10.73 | 10.79 | 10.79 | qfq | 11,469,812 | 125,838,427 | -2.18% |
| 2025-07-30 | 11.23 | 11.26 | 10.91 | 11.03 | 11.03 | qfq | 10,861,852 | 119,793,704 | -1.52% |
| 2025-07-29 | 11.13 | 11.22 | 11.00 | 11.20 | 11.20 | qfq | 12,659,880 | 140,703,810 | 0.18% |
| 2025-07-28 | 10.98 | 11.25 | 10.80 | 11.18 | 11.18 | qfq | 16,605,092 | 184,018,318 | 2.29% |
| 2025-07-25 | 10.72 | 10.98 | 10.62 | 10.93 | 10.93 | qfq | 13,191,500 | 142,871,906 | 2.05% |
| 2025-07-24 | 10.64 | 10.77 | 10.62 | 10.71 | 10.71 | qfq | 7,341,000 | 78,511,576 | 1.13% |
| 2025-07-23 | 10.70 | 10.74 | 10.57 | 10.59 | 10.59 | qfq | 8,039,048 | 85,510,449 | -1.21% |
| 2025-07-22 | 11.05 | 11.09 | 10.66 | 10.72 | 10.72 | qfq | 15,948,640 | 171,952,583 | -2.99% |
| 2025-07-21 | 11.08 | 11.16 | 10.91 | 11.05 | 11.05 | qfq | 13,441,213 | 148,408,328 | -0.09% |
| 2025-07-18 | 11.27 | 11.36 | 10.97 | 11.06 | 11.06 | qfq | 22,649,672 | 251,014,685 | -1.60% |
| 2025-07-17 | 10.45 | 11.98 | 10.35 | 11.24 | 11.24 | qfq | 39,730,247 | 448,413,430 | 7.46% |
| 2025-07-16 | 10.40 | 10.59 | 10.34 | 10.46 | 10.46 | qfq | 6,169,940 | 64,525,606 | 0.19% |
| 2025-07-15 | 10.50 | 10.65 | 10.30 | 10.44 | 10.44 | qfq | 9,436,422 | 98,586,855 | -1.97% |
| 2025-07-14 | 10.56 | 10.66 | 10.41 | 10.65 | 10.65 | qfq | 7,597,940 | 80,289,861 | 1.14% |
| 2025-07-11 | 10.48 | 10.61 | 10.36 | 10.53 | 10.53 | qfq | 8,662,340 | 90,920,550 | 0.10% |
| 2025-07-10 | 10.70 | 10.76 | 10.46 | 10.52 | 10.52 | qfq | 9,999,780 | 105,581,639 | -2.05% |
| 2025-07-09 | 10.99 | 11.01 | 10.70 | 10.74 | 10.74 | qfq | 13,404,100 | 144,868,765 | -2.72% |
| 2025-07-08 | 10.66 | 11.16 | 10.54 | 11.04 | 11.04 | qfq | 18,527,868 | 203,194,631 | 3.76% |
| 2025-07-07 | 10.58 | 10.71 | 10.45 | 10.64 | 10.64 | qfq | 9,413,812 | 99,853,847 | 0.28% |
| 2025-07-04 | 10.99 | 11.01 | 10.61 | 10.61 | 10.61 | qfq | 14,912,666 | 159,594,826 | -3.46% |
| 2025-07-03 | 10.78 | 11.07 | 10.70 | 10.99 | 10.99 | qfq | 15,839,576 | 172,690,488 | 1.85% |
| 2025-07-02 | 10.99 | 11.02 | 10.70 | 10.79 | 10.79 | qfq | 14,220,500 | 153,219,092 | -2.09% |
| 2025-07-01 | 11.38 | 11.46 | 10.93 | 11.02 | 11.02 | qfq | 21,276,884 | 237,259,167 | -3.16% |
| 2025-06-30 | 10.87 | 11.45 | 10.80 | 11.38 | 11.38 | qfq | 32,374,462 | 364,000,846 | 5.86% |
| 2025-06-27 | 10.96 | 11.04 | 10.61 | 10.75 | 10.75 | qfq | 20,886,722 | 225,803,542 | -1.38% |
| 2025-06-26 | 11.04 | 11.16 | 10.82 | 10.90 | 10.90 | qfq | 22,893,296 | 251,291,312 | -2.68% |
| 2025-06-25 | 11.30 | 11.47 | 10.91 | 11.20 | 11.20 | qfq | 29,976,804 | 333,536,819 | -0.09% |
| 2025-06-24 | 11.31 | 11.79 | 11.15 | 11.21 | 11.21 | qfq | 31,519,492 | 358,049,186 | -0.88% |
| 2025-06-23 | 11.20 | 11.36 | 10.68 | 11.31 | 11.31 | qfq | 31,564,580 | 350,133,555 | 1.71% |
| 2025-06-20 | 11.76 | 12.19 | 11.11 | 11.12 | 11.12 | qfq | 43,596,888 | 501,570,408 | -8.10% |
| 2025-06-19 | 11.20 | 12.90 | 11.11 | 12.10 | 12.10 | qfq | 59,507,974 | 716,523,959 | 5.95% |
| 2025-06-18 | 10.48 | 12.11 | 10.26 | 11.42 | 11.42 | qfq | 54,455,728 | 614,793,868 | 6.93% |
| 2025-06-17 | 10.24 | 11.11 | 10.12 | 10.68 | 10.68 | qfq | 44,186,570 | 471,333,973 | 4.71% |
| 2025-06-16 | 9.97 | 10.25 | 9.97 | 10.20 | 10.20 | qfq | 26,586,878 | 270,007,097 | 1.59% |
| 2025-06-13 | 10.45 | 10.89 | 10.00 | 10.04 | 10.04 | qfq | 50,922,800 | 527,653,439 | -7.64% |
| 2025-06-12 | 9.02 | 10.87 | 9.02 | 10.87 | 10.87 | qfq | 51,539,580 | 537,470,549 | 19.98% |
| 2025-06-11 | 8.99 | 9.13 | 8.90 | 9.06 | 9.06 | qfq | 6,197,400 | 56,162,045 | 1.57% |
| 2025-06-10 | 9.19 | 9.20 | 8.82 | 8.92 | 8.92 | qfq | 8,471,600 | 75,940,162 | -2.41% |
| 2025-06-09 | 9.10 | 9.20 | 9.08 | 9.14 | 9.14 | qfq | 6,839,620 | 62,545,495 | 0.44% |
| 2025-06-06 | 9.14 | 9.20 | 9.00 | 9.10 | 9.10 | qfq | 7,574,560 | 68,855,399 | -0.33% |
| 2025-06-05 | 8.94 | 9.14 | 8.85 | 9.13 | 9.13 | qfq | 8,866,098 | 80,150,183 | 2.13% |
| 2025-06-04 | 8.90 | 9.01 | 8.84 | 8.94 | 8.94 | qfq | 5,712,440 | 51,082,088 | 0.79% |
| 2025-06-03 | 8.93 | 9.09 | 8.85 | 8.87 | 8.87 | qfq | 5,674,020 | 50,711,360 | -1.66% |
| 2025-05-30 | 9.13 | 9.17 | 8.78 | 9.02 | 9.02 | qfq | 10,584,580 | 94,090,311 | -1.20% |
| 2025-05-29 | 8.84 | 9.18 | 8.84 | 9.13 | 9.13 | qfq | 9,065,340 | 82,326,103 | 3.16% |
| 2025-05-28 | 8.97 | 9.05 | 8.80 | 8.85 | 8.85 | qfq | 4,759,600 | 42,388,918 | -1.12% |
| 2025-05-27 | 9.02 | 9.05 | 8.86 | 8.95 | 8.95 | qfq | 4,603,640 | 41,189,843 | -0.78% |
| 2025-05-26 | 8.72 | 9.09 | 8.72 | 9.02 | 9.02 | qfq | 6,938,420 | 62,219,693 | 3.56% |
| 2025-05-23 | 8.81 | 9.04 | 8.70 | 8.71 | 8.71 | qfq | 7,414,000 | 65,588,222 | -1.14% |
| 2025-05-22 | 8.89 | 9.12 | 8.80 | 8.81 | 8.81 | qfq | 5,533,300 | 49,351,499 | -1.78% |
| 2025-05-21 | 9.13 | 9.13 | 8.90 | 8.97 | 8.97 | qfq | 5,536,700 | 49,587,398 | -1.75% |
| 2025-05-20 | 9.00 | 9.15 | 8.86 | 9.13 | 9.13 | qfq | 5,482,620 | 49,574,597 | 1.44% |
| 2025-05-19 | 8.88 | 9.06 | 8.72 | 9.00 | 9.00 | qfq | 5,992,300 | 53,377,699 | 2.27% |
| 2025-05-16 | 8.75 | 8.89 | 8.67 | 8.80 | 8.80 | qfq | 5,286,000 | 46,683,346 | 0.34% |
| 2025-05-15 | 9.03 | 9.09 | 8.67 | 8.77 | 8.77 | qfq | 7,760,300 | 68,328,595 | -2.34% |
| 2025-05-14 | 9.09 | 9.18 | 8.88 | 8.98 | 8.98 | qfq | 6,469,100 | 58,120,769 | -1.21% |
| 2025-05-13 | 9.25 | 9.32 | 9.00 | 9.09 | 9.09 | qfq | 8,162,800 | 74,485,806 | -0.44% |
| 2025-05-12 | 9.06 | 9.17 | 8.95 | 9.13 | 9.13 | qfq | 7,193,120 | 65,300,070 | 2.47% |
| 2025-05-09 | 9.22 | 9.29 | 8.90 | 8.91 | 8.91 | qfq | 9,620,840 | 86,495,785 | -3.47% |
| 2025-05-08 | 9.00 | 9.26 | 8.85 | 9.23 | 9.23 | qfq | 9,855,048 | 89,939,057 | 4.06% |
| 2025-05-07 | 9.15 | 9.23 | 8.77 | 8.87 | 8.87 | qfq | 11,725,638 | 104,363,357 | -0.89% |
| 2025-05-06 | 8.55 | 8.97 | 8.51 | 8.95 | 8.95 | qfq | 14,319,398 | 125,444,076 | 7.06% |
| 2025-04-30 | 8.53 | 8.56 | 8.11 | 8.36 | 8.36 | qfq | 16,274,853 | 136,186,278 | 2.20% |
| 2025-04-29 | 7.61 | 8.33 | 7.51 | 8.18 | 8.18 | qfq | 27,140,145 | 218,124,142 | 5.68% |
| 2025-04-28 | 7.12 | 7.88 | 7.12 | 7.74 | 7.74 | qfq | 36,430,182 | 275,049,208 | -10.31% |
| 2025-04-25 | 8.63 | 8.86 | 8.63 | 8.63 | 8.63 | qfq | 15,705,800 | 135,860,379 | -20.02% |
| 2025-04-24 | 11.08 | 11.08 | 10.65 | 10.79 | 10.79 | qfq | 5,772,100 | 62,646,933 | -2.53% |
| 2025-04-23 | 11.03 | 11.13 | 10.90 | 11.07 | 11.07 | qfq | 3,676,600 | 40,622,981 | 1.10% |
| 2025-04-22 | 11.04 | 11.18 | 10.95 | 10.95 | 10.95 | qfq | 4,129,100 | 45,557,622 | -0.99% |
| 2025-04-21 | 10.89 | 11.07 | 10.87 | 11.06 | 11.06 | qfq | 3,621,497 | 39,880,092 | 0.91% |
| 2025-04-18 | 10.81 | 11.01 | 10.76 | 10.96 | 10.96 | qfq | 3,800,300 | 41,388,905 | 0.55% |
| 2025-04-17 | 10.95 | 11.14 | 10.87 | 10.90 | 10.90 | qfq | 4,437,000 | 48,951,365 | -1.45% |
| 2025-04-16 | 11.22 | 11.29 | 10.83 | 11.06 | 11.06 | qfq | 6,024,582 | 66,652,034 | -1.60% |
| 2025-04-15 | 11.17 | 11.28 | 11.01 | 11.24 | 11.24 | qfq | 6,623,560 | 73,683,191 | 0.45% |
| 2025-04-14 | 11.26 | 11.35 | 11.00 | 11.19 | 11.19 | qfq | 10,328,117 | 115,104,833 | 2.29% |
| 2025-04-11 | 10.48 | 11.09 | 10.30 | 10.94 | 10.94 | qfq | 12,676,020 | 137,956,895 | 4.99% |
| 2025-04-10 | 10.47 | 10.80 | 10.41 | 10.42 | 10.42 | qfq | 9,705,961 | 102,631,532 | 1.96% |
| 2025-04-09 | 9.80 | 10.29 | 9.00 | 10.22 | 10.22 | qfq | 10,080,362 | 98,243,985 | 3.34% |
| 2025-04-08 | 9.69 | 10.31 | 9.60 | 9.89 | 9.89 | qfq | 9,507,660 | 94,497,665 | 4.55% |
| 2025-04-07 | 11.00 | 11.10 | 9.42 | 9.46 | 9.46 | qfq | 11,811,962 | 120,176,910 | -19.49% |
| 2025-04-03 | 11.86 | 12.08 | 11.69 | 11.75 | 11.75 | qfq | 4,361,645 | 51,663,704 | -1.76% |
| 2025-04-02 | 12.10 | 12.22 | 11.91 | 11.96 | 11.96 | qfq | 5,524,752 | 66,676,802 | -1.73% |
| 2025-04-01 | 12.35 | 12.53 | 12.17 | 12.17 | 12.17 | qfq | 4,986,900 | 61,342,789 | -0.98% |
| 2025-03-31 | 12.20 | 12.50 | 12.01 | 12.29 | 12.29 | qfq | 6,863,800 | 83,804,754 | -1.92% |
| 2025-03-28 | 12.88 | 13.00 | 12.42 | 12.53 | 12.53 | qfq | 9,612,920 | 122,436,890 | -1.03% |
| 2025-03-27 | 12.22 | 12.88 | 11.95 | 12.66 | 12.66 | qfq | 11,769,020 | 146,685,644 | 3.86% |
| 2025-03-26 | 12.14 | 12.35 | 12.03 | 12.19 | 12.19 | qfq | 4,675,245 | 57,217,773 | -0.33% |
| 2025-03-25 | 12.15 | 12.30 | 11.86 | 12.23 | 12.23 | qfq | 6,764,960 | 81,831,892 | 0.41% |
| 2025-03-24 | 12.71 | 12.73 | 11.86 | 12.18 | 12.18 | qfq | 10,157,018 | 124,188,323 | -4.47% |
| 2025-03-21 | 13.00 | 13.05 | 12.67 | 12.75 | 12.75 | qfq | 9,172,020 | 117,327,379 | -3.12% |
| 2025-03-20 | 13.17 | 13.29 | 12.96 | 13.16 | 13.16 | qfq | 10,476,462 | 137,803,641 | 0.46% |
| 2025-03-19 | 13.24 | 13.28 | 13.06 | 13.10 | 13.10 | qfq | 9,268,300 | 121,736,575 | -1.58% |
| 2025-03-18 | 13.36 | 13.50 | 13.04 | 13.31 | 13.31 | qfq | 17,625,457 | 233,540,475 | 0.15% |
| 2025-03-17 | 12.56 | 13.96 | 12.47 | 13.29 | 13.29 | qfq | 24,356,863 | 325,449,994 | 5.98% |
| 2025-03-14 | 12.34 | 12.54 | 12.17 | 12.54 | 12.54 | qfq | 7,882,606 | 97,623,885 | 1.62% |
| 2025-03-13 | 12.87 | 12.89 | 12.20 | 12.34 | 12.34 | qfq | 10,382,349 | 129,264,384 | -4.42% |
| 2025-03-12 | 12.86 | 13.11 | 12.76 | 12.91 | 12.91 | qfq | 7,766,800 | 100,556,856 | 1.10% |
| 2025-03-11 | 12.67 | 12.83 | 12.57 | 12.77 | 12.77 | qfq | 7,429,720 | 94,316,285 | -0.55% |
| 2025-03-10 | 13.02 | 13.05 | 12.75 | 12.84 | 12.84 | qfq | 6,247,840 | 80,364,903 | -1.08% |
| 2025-03-07 | 13.20 | 13.38 | 12.87 | 12.98 | 12.98 | qfq | 8,805,948 | 115,498,110 | -2.04% |
| 2025-03-06 | 13.10 | 13.39 | 13.10 | 13.25 | 13.25 | qfq | 10,297,140 | 136,417,348 | 1.07% |
| 2025-03-05 | 12.98 | 13.16 | 12.75 | 13.11 | 13.11 | qfq | 8,459,900 | 109,616,711 | 1.63% |
| 2025-03-04 | 12.57 | 12.97 | 12.49 | 12.90 | 12.90 | qfq | 6,313,180 | 80,854,532 | 1.90% |
| 2025-03-03 | 12.61 | 12.96 | 12.36 | 12.66 | 12.66 | qfq | 7,953,577 | 101,279,209 | 0.40% |
| 2025-02-28 | 13.25 | 13.31 | 12.59 | 12.61 | 12.61 | qfq | 11,172,100 | 143,901,301 | -5.75% |
| 2025-02-27 | 13.60 | 13.67 | 13.16 | 13.38 | 13.38 | qfq | 14,598,540 | 195,538,859 | -2.55% |
| 2025-02-26 | 13.36 | 13.87 | 13.20 | 13.73 | 13.73 | qfq | 20,242,182 | 274,137,580 | 2.69% |
| 2025-02-25 | 13.12 | 13.51 | 13.07 | 13.37 | 13.37 | qfq | 12,301,737 | 164,248,429 | -0.30% |
| 2025-02-24 | 13.50 | 13.97 | 13.26 | 13.41 | 13.41 | qfq | 20,779,478 | 282,535,611 | -0.59% |
| 2025-02-21 | 13.00 | 13.54 | 12.76 | 13.49 | 13.49 | qfq | 22,585,427 | 299,157,747 | 3.21% |
| 2025-02-20 | 12.88 | 13.11 | 12.81 | 13.07 | 13.07 | qfq | 14,355,220 | 186,211,934 | 1.63% |
| 2025-02-19 | 12.55 | 12.99 | 12.50 | 12.86 | 12.86 | qfq | 12,307,378 | 157,608,612 | 2.23% |
| 2025-02-18 | 13.08 | 13.30 | 12.53 | 12.58 | 12.58 | qfq | 16,512,189 | 211,716,536 | -3.68% |
| 2025-02-17 | 12.92 | 13.47 | 12.77 | 13.06 | 13.06 | qfq | 21,663,538 | 282,922,558 | 1.32% |
| 2025-02-14 | 12.11 | 13.90 | 11.91 | 12.89 | 12.89 | qfq | 27,566,000 | 353,929,466 | 6.44% |
| 2025-02-13 | 12.40 | 12.45 | 12.06 | 12.11 | 12.11 | qfq | 8,538,992 | 104,249,232 | -2.73% |
| 2025-02-12 | 12.36 | 12.45 | 12.22 | 12.45 | 12.45 | qfq | 7,643,200 | 94,386,005 | 1.06% |
| 2025-02-11 | 12.61 | 12.69 | 12.30 | 12.32 | 12.32 | qfq | 7,436,100 | 92,251,342 | -2.22% |
| 2025-02-10 | 12.19 | 12.62 | 12.16 | 12.60 | 12.60 | qfq | 11,592,800 | 143,658,762 | 3.62% |
| 2025-02-07 | 12.18 | 12.39 | 11.93 | 12.16 | 12.16 | qfq | 11,180,500 | 136,681,204 | 0.00% |
| 2025-02-06 | 11.73 | 12.20 | 11.58 | 12.16 | 12.16 | qfq | 11,036,500 | 132,674,753 | 3.93% |
| 2025-02-05 | 11.25 | 11.79 | 11.20 | 11.70 | 11.70 | qfq | 10,871,511 | 126,204,586 | 5.88% |
| 2025-01-27 | 11.83 | 11.88 | 11.05 | 11.05 | 11.05 | qfq | 9,615,300 | 108,192,613 | -4.00% |
| 2025-01-24 | 11.15 | 11.58 | 10.96 | 11.51 | 11.51 | qfq | 12,176,000 | 137,649,246 | -0.86% |
| 2025-01-23 | 11.93 | 12.18 | 11.60 | 11.61 | 11.61 | qfq | 8,253,200 | 98,650,944 | -1.11% |
| 2025-01-22 | 11.85 | 11.96 | 11.72 | 11.74 | 11.74 | qfq | 5,687,700 | 67,316,969 | -1.59% |
| 2025-01-21 | 12.08 | 12.15 | 11.75 | 11.93 | 11.93 | qfq | 7,405,620 | 88,231,733 | -1.00% |
| 2025-01-20 | 12.13 | 12.20 | 11.91 | 12.05 | 12.05 | qfq | 8,769,720 | 105,968,416 | 0.33% |
| 2025-01-17 | 11.85 | 12.29 | 11.72 | 12.01 | 12.01 | qfq | 10,832,120 | 129,703,021 | 1.61% |
| 2025-01-16 | 11.88 | 12.15 | 11.71 | 11.82 | 11.82 | qfq | 7,780,780 | 92,643,094 | 0.08% |
| 2025-01-15 | 12.01 | 12.07 | 11.76 | 11.81 | 11.81 | qfq | 6,960,700 | 82,726,127 | -1.50% |
| 2025-01-14 | 11.32 | 12.00 | 11.32 | 11.99 | 11.99 | qfq | 9,150,520 | 107,622,989 | 6.01% |
| 2025-01-13 | 11.01 | 11.37 | 10.69 | 11.31 | 11.31 | qfq | 6,510,640 | 72,169,919 | 1.43% |
| 2025-01-10 | 11.64 | 11.95 | 11.14 | 11.15 | 11.15 | qfq | 7,944,740 | 91,804,459 | -5.03% |
| 2025-01-09 | 11.50 | 12.01 | 11.50 | 11.74 | 11.74 | qfq | 8,850,940 | 104,437,709 | 1.91% |
| 2025-01-08 | 11.58 | 11.66 | 11.04 | 11.52 | 11.52 | qfq | 8,223,160 | 93,957,910 | -0.69% |
| 2025-01-07 | 11.15 | 11.60 | 11.10 | 11.60 | 11.60 | qfq | 7,643,000 | 86,728,774 | 5.07% |
| 2025-01-06 | 11.00 | 11.25 | 10.66 | 11.04 | 11.04 | qfq | 6,883,600 | 75,686,237 | -0.99% |
| 2025-01-03 | 11.80 | 11.95 | 11.09 | 11.15 | 11.15 | qfq | 9,054,700 | 103,197,929 | -5.27% |
| 2025-01-02 | 12.12 | 12.23 | 11.58 | 11.77 | 11.77 | qfq | 10,281,200 | 122,377,845 | -3.05% |
| 2024-12-31 | 12.89 | 12.97 | 12.13 | 12.14 | 12.14 | qfq | 11,532,780 | 143,385,845 | -5.30% |
| 2024-12-30 | 13.29 | 13.44 | 12.77 | 12.82 | 12.82 | qfq | 11,554,240 | 150,421,832 | -4.19% |
| 2024-12-27 | 13.60 | 13.97 | 13.36 | 13.38 | 13.38 | qfq | 8,725,600 | 119,217,536 | -2.26% |
| 2024-12-26 | 13.30 | 13.76 | 13.21 | 13.69 | 13.69 | qfq | 8,300,800 | 112,925,324 | 3.32% |
| 2024-12-25 | 13.53 | 13.64 | 12.94 | 13.25 | 13.25 | qfq | 9,049,040 | 119,399,104 | -2.93% |
| 2024-12-24 | 13.61 | 13.85 | 13.12 | 13.65 | 13.65 | qfq | 9,475,768 | 127,917,047 | 1.04% |
| 2024-12-23 | 14.50 | 14.63 | 13.50 | 13.51 | 13.51 | qfq | 12,394,325 | 172,892,701 | -7.34% |
| 2024-12-20 | 14.03 | 14.79 | 13.95 | 14.58 | 14.58 | qfq | 12,750,820 | 185,210,281 | 3.26% |
| 2024-12-19 | 13.76 | 14.20 | 13.67 | 14.12 | 14.12 | qfq | 9,932,816 | 138,824,780 | 2.02% |
| 2024-12-18 | 13.31 | 13.98 | 13.04 | 13.84 | 13.84 | qfq | 11,105,391 | 151,301,418 | 2.98% |
| 2024-12-17 | 14.35 | 14.42 | 13.32 | 13.44 | 13.44 | qfq | 13,480,930 | 185,725,863 | -6.08% |
| 2024-12-16 | 14.55 | 14.71 | 14.18 | 14.31 | 14.31 | qfq | 9,132,730 | 132,106,826 | -2.05% |
| 2024-12-13 | 14.96 | 15.06 | 14.55 | 14.61 | 14.61 | qfq | 9,915,221 | 146,678,660 | -3.05% |
| 2024-12-12 | 15.25 | 15.29 | 14.85 | 15.07 | 15.07 | qfq | 11,677,900 | 175,672,447 | -1.12% |
| 2024-12-11 | 14.66 | 15.28 | 14.66 | 15.24 | 15.24 | qfq | 15,774,680 | 237,209,375 | 2.97% |
| 2024-12-10 | 15.46 | 15.55 | 14.77 | 14.80 | 14.80 | qfq | 16,120,496 | 243,551,527 | -0.87% |
| 2024-12-09 | 14.48 | 15.05 | 14.37 | 14.93 | 14.93 | qfq | 15,419,288 | 228,213,689 | 2.19% |
| 2024-12-06 | 14.54 | 14.69 | 14.27 | 14.61 | 14.61 | qfq | 10,548,400 | 153,062,658 | 0.41% |
| 2024-12-05 | 14.63 | 14.77 | 14.40 | 14.55 | 14.55 | qfq | 10,415,700 | 151,744,265 | -0.68% |
| 2024-12-04 | 15.00 | 15.25 | 14.51 | 14.65 | 14.65 | qfq | 14,713,120 | 218,869,307 | -0.81% |
| 2024-12-03 | 14.65 | 15.07 | 14.65 | 14.77 | 14.77 | qfq | 14,124,602 | 210,272,316 | 0.82% |
| 2024-12-02 | 14.64 | 14.81 | 14.40 | 14.65 | 14.65 | qfq | 12,752,360 | 185,926,803 | 0.90% |
| 2024-11-29 | 13.76 | 14.85 | 13.60 | 14.52 | 14.52 | qfq | 16,954,400 | 241,702,775 | 5.14% |
| 2024-11-28 | 13.93 | 14.21 | 13.81 | 13.81 | 13.81 | qfq | 9,804,200 | 137,339,510 | -1.43% |
| 2024-11-27 | 13.57 | 14.02 | 13.14 | 14.01 | 14.01 | qfq | 11,266,685 | 152,643,287 | 2.34% |
| 2024-11-26 | 13.75 | 14.04 | 13.66 | 13.69 | 13.69 | qfq | 8,083,320 | 111,893,392 | -1.30% |
| 2024-11-25 | 14.14 | 14.24 | 13.46 | 13.87 | 13.87 | qfq | 13,549,680 | 185,650,620 | -0.93% |
| 2024-11-22 | 15.00 | 15.27 | 13.99 | 14.00 | 14.00 | qfq | 18,048,980 | 262,693,536 | -7.04% |
| 2024-11-21 | 15.20 | 15.61 | 14.75 | 15.06 | 15.06 | qfq | 17,998,282 | 273,939,265 | -1.25% |
| 2024-11-20 | 14.67 | 15.32 | 14.52 | 15.25 | 15.25 | qfq | 19,628,112 | 296,010,702 | 3.39% |
| 2024-11-19 | 14.34 | 14.82 | 13.82 | 14.75 | 14.75 | qfq | 20,784,884 | 295,038,562 | 3.95% |
| 2024-11-18 | 15.80 | 16.29 | 14.00 | 14.19 | 14.19 | qfq | 27,787,575 | 427,149,821 | -9.44% |
| 2024-11-15 | 15.30 | 16.40 | 15.29 | 15.67 | 15.67 | qfq | 28,661,338 | 454,665,736 | 1.36% |
| 2024-11-14 | 16.05 | 16.17 | 15.40 | 15.46 | 15.46 | qfq | 22,135,848 | 350,476,282 | -5.96% |
| 2024-11-13 | 15.44 | 16.44 | 14.90 | 16.44 | 16.44 | qfq | 36,233,040 | 574,505,137 | 5.45% |
| 2024-11-12 | 15.95 | 16.05 | 15.35 | 15.59 | 15.59 | qfq | 26,474,261 | 415,406,555 | -4.12% |
| 2024-11-11 | 15.70 | 16.40 | 15.43 | 16.26 | 16.26 | qfq | 36,240,109 | 579,280,888 | 3.70% |
| 2024-11-08 | 14.82 | 15.89 | 14.67 | 15.68 | 15.68 | qfq | 42,174,429 | 645,447,488 | 6.88% |
| 2024-11-07 | 14.22 | 14.67 | 14.09 | 14.67 | 14.67 | qfq | 17,127,499 | 247,611,832 | 2.52% |
| 2024-11-06 | 14.66 | 14.83 | 14.12 | 14.31 | 14.31 | qfq | 22,009,460 | 319,910,528 | -2.45% |
| 2024-11-05 | 14.10 | 14.72 | 14.10 | 14.67 | 14.67 | qfq | 21,279,240 | 308,481,852 | 3.46% |
| 2024-11-04 | 13.50 | 14.20 | 13.49 | 14.18 | 14.18 | qfq | 15,522,680 | 215,925,274 | 3.96% |
| 2024-11-01 | 14.80 | 14.96 | 13.62 | 13.64 | 13.64 | qfq | 28,252,220 | 399,840,846 | -9.73% |
| 2024-10-31 | 14.26 | 15.25 | 14.10 | 15.11 | 15.11 | qfq | 35,222,521 | 526,219,212 | 4.93% |
| 2024-10-30 | 14.14 | 14.95 | 13.89 | 14.40 | 14.40 | qfq | 33,291,033 | 473,902,071 | -2.31% |
| 2024-10-29 | 15.25 | 15.39 | 14.72 | 14.74 | 14.74 | qfq | 22,922,200 | 345,326,963 | -3.34% |
| 2024-10-28 | 15.12 | 15.40 | 15.00 | 15.25 | 15.25 | qfq | 21,656,101 | 328,552,219 | 0.99% |
| 2024-10-25 | 15.72 | 15.77 | 15.00 | 15.10 | 15.10 | qfq | 22,083,380 | 337,150,781 | 0.13% |
| 2024-10-24 | 15.02 | 15.28 | 14.91 | 15.08 | 15.08 | qfq | 22,786,620 | 343,280,505 | -2.08% |
| 2024-10-23 | 15.79 | 16.08 | 15.33 | 15.40 | 15.40 | qfq | 44,874,600 | 705,320,815 | -7.00% |
| 2024-10-22 | 17.20 | 18.19 | 16.00 | 16.56 | 16.56 | qfq | 56,523,142 | 963,117,785 | -0.78% |
| 2024-10-21 | 16.02 | 17.77 | 15.78 | 16.69 | 16.69 | qfq | 65,042,777 | 1,080,506,350 | 1.58% |
| 2024-10-18 | 15.77 | 17.36 | 15.62 | 16.43 | 16.43 | qfq | 64,319,087 | 1,067,972,085 | 4.25% |
| 2024-10-17 | 15.38 | 16.24 | 14.97 | 15.76 | 15.76 | qfq | 51,735,514 | 810,342,342 | 4.03% |
| 2024-10-16 | 13.75 | 15.15 | 13.75 | 15.15 | 15.15 | qfq | 38,389,144 | 564,878,970 | 4.70% |
| 2024-10-15 | 15.04 | 16.45 | 14.37 | 14.47 | 14.47 | qfq | 54,544,126 | 845,155,592 | -6.52% |
| 2024-10-14 | 14.09 | 15.50 | 13.86 | 15.48 | 15.48 | qfq | 41,886,414 | 619,734,723 | 9.40% |
| 2024-10-11 | 13.45 | 14.64 | 13.30 | 14.15 | 14.15 | qfq | 34,533,784 | 482,955,339 | 1.43% |
| 2024-10-10 | 15.30 | 15.58 | 13.69 | 13.95 | 13.95 | qfq | 37,939,218 | 542,439,611 | -6.56% |
| 2024-10-09 | 13.99 | 16.85 | 13.61 | 14.93 | 14.93 | qfq | 67,206,089 | 1,018,302,054 | 0.67% |
| 2024-10-08 | 14.81 | 14.83 | 13.20 | 14.83 | 14.83 | qfq | 53,156,404 | 760,556,933 | 19.98% |
| 2024-09-30 | 11.00 | 12.54 | 10.70 | 12.36 | 12.36 | qfq | 42,915,040 | 501,035,087 | 16.38% |
| 2024-09-27 | 10.25 | 10.82 | 10.04 | 10.62 | 10.62 | qfq | 28,514,040 | 296,716,238 | 5.36% |
| 2024-09-26 | 9.90 | 10.08 | 9.74 | 10.08 | 10.08 | qfq | 20,622,140 | 204,321,702 | 2.13% |
| 2024-09-25 | 9.60 | 10.03 | 9.57 | 9.87 | 9.87 | qfq | 24,173,700 | 238,584,735 | 2.17% |
| 2024-09-24 | 9.48 | 9.69 | 9.05 | 9.66 | 9.66 | qfq | 20,797,810 | 196,771,408 | 1.47% |
| 2024-09-23 | 9.73 | 9.75 | 9.52 | 9.52 | 9.52 | qfq | 15,174,000 | 145,473,912 | -2.16% |
| 2024-09-20 | 9.34 | 9.73 | 9.25 | 9.73 | 9.73 | qfq | 20,686,900 | 196,976,458 | 4.40% |
| 2024-09-19 | 9.30 | 9.41 | 9.10 | 9.32 | 9.32 | qfq | 13,424,280 | 124,644,714 | 1.53% |
| 2024-09-18 | 9.41 | 9.52 | 9.09 | 9.18 | 9.18 | qfq | 11,951,960 | 110,707,172 | -1.71% |
| 2024-09-13 | 9.60 | 9.67 | 9.29 | 9.34 | 9.34 | qfq | 13,372,500 | 126,152,446 | -2.81% |
| 2024-09-12 | 9.96 | 10.05 | 9.60 | 9.61 | 9.61 | qfq | 15,588,600 | 152,445,817 | -3.51% |
| 2024-09-11 | 9.89 | 10.24 | 9.74 | 9.96 | 9.96 | qfq | 15,952,980 | 158,663,264 | -0.70% |
| 2024-09-10 | 9.97 | 10.14 | 9.69 | 10.03 | 10.03 | qfq | 16,453,200 | 162,842,821 | 0.60% |
| 2024-09-09 | 10.35 | 10.50 | 9.87 | 9.97 | 9.97 | qfq | 18,354,840 | 184,188,318 | -2.92% |
| 2024-09-06 | 10.95 | 10.95 | 10.18 | 10.27 | 10.27 | qfq | 27,997,340 | 293,049,990 | -7.14% |
| 2024-09-05 | 10.74 | 11.06 | 10.56 | 11.06 | 11.06 | qfq | 24,462,880 | 264,852,119 | 1.28% |
| 2024-09-04 | 11.30 | 11.36 | 10.78 | 10.92 | 10.92 | qfq | 27,592,780 | 304,250,884 | -5.29% |
| 2024-09-03 | 11.40 | 11.61 | 11.03 | 11.53 | 11.53 | qfq | 37,256,039 | 423,312,002 | -2.37% |
| 2024-09-02 | 11.55 | 12.50 | 11.45 | 11.81 | 11.81 | qfq | 54,159,106 | 643,419,857 | 0.00% |
| 2024-08-30 | 10.78 | 12.36 | 10.78 | 11.81 | 11.81 | qfq | 54,284,263 | 632,309,944 | 8.35% |
| 2024-08-29 | 10.85 | 11.06 | 10.38 | 10.90 | 10.90 | qfq | 37,789,123 | 407,215,864 | -3.54% |
| 2024-08-28 | 11.30 | 11.65 | 10.70 | 11.30 | 11.30 | qfq | 43,029,438 | 478,739,717 | -4.16% |
| 2024-08-27 | 10.72 | 12.97 | 10.36 | 11.79 | 11.79 | qfq | 59,696,283 | 683,916,412 | 4.80% |
| 2024-08-26 | 11.05 | 11.47 | 10.63 | 11.25 | 11.25 | qfq | 49,638,861 | 550,107,551 | 1.99% |
| 2024-08-23 | 10.27 | 11.38 | 10.27 | 11.03 | 11.03 | qfq | 54,388,910 | 593,375,053 | 6.26% |
| 2024-08-22 | 10.80 | 11.35 | 10.32 | 10.38 | 10.38 | qfq | 41,653,980 | 446,805,200 | -5.12% |
| 2024-08-21 | 11.00 | 12.00 | 10.87 | 10.94 | 10.94 | qfq | 50,049,385 | 564,199,339 | 0.46% |
| 2024-08-20 | 10.56 | 11.46 | 10.56 | 10.89 | 10.89 | qfq | 49,672,640 | 543,480,955 | -6.04% |
| 2024-08-19 | 11.11 | 12.50 | 11.05 | 11.59 | 11.59 | qfq | 85,896,859 | 1,008,076,967 | 4.98% |
| 2024-08-16 | 9.27 | 11.04 | 9.26 | 11.04 | 11.04 | qfq | 54,824,365 | 557,741,172 | 20.00% |
| 2024-08-15 | 8.82 | 9.28 | 8.80 | 9.20 | 9.20 | qfq | 23,180,311 | 211,395,802 | 3.25% |
| 2024-08-14 | 8.74 | 9.09 | 8.62 | 8.91 | 8.91 | qfq | 16,840,510 | 149,896,171 | 3.01% |
| 2024-08-13 | 8.20 | 8.65 | 8.20 | 8.65 | 8.65 | qfq | 10,960,487 | 92,662,533 | 5.10% |
| 2024-08-12 | 8.44 | 8.51 | 8.12 | 8.23 | 8.23 | qfq | 7,700,765 | 63,786,877 | -3.18% |
| 2024-08-09 | 8.70 | 8.79 | 8.47 | 8.50 | 8.50 | qfq | 9,379,050 | 80,785,107 | -1.28% |
| 2024-08-08 | 8.63 | 8.81 | 8.38 | 8.61 | 8.61 | qfq | 12,209,920 | 104,820,172 | -1.37% |
| 2024-08-07 | 8.44 | 8.80 | 8.36 | 8.73 | 8.73 | qfq | 14,422,700 | 124,462,128 | 4.05% |
| 2024-08-06 | 8.40 | 8.50 | 8.20 | 8.39 | 8.39 | qfq | 10,888,556 | 90,560,359 | 1.70% |
| 2024-08-05 | 8.59 | 8.82 | 8.22 | 8.25 | 8.25 | qfq | 22,054,156 | 187,850,869 | -7.20% |
| 2024-08-02 | 9.11 | 9.17 | 8.88 | 8.89 | 8.89 | qfq | 22,311,608 | 201,048,757 | -5.12% |
| 2024-08-01 | 9.12 | 9.88 | 9.11 | 9.37 | 9.37 | qfq | 30,532,432 | 287,090,666 | 0.86% |
| 2024-07-31 | 9.00 | 9.29 | 8.96 | 9.29 | 9.29 | qfq | 21,830,805 | 200,845,216 | 2.88% |
| 2024-07-30 | 8.93 | 9.18 | 8.86 | 9.03 | 9.03 | qfq | 17,241,545 | 155,636,238 | -0.55% |
| 2024-07-29 | 8.95 | 9.22 | 8.84 | 9.08 | 9.08 | qfq | 20,669,770 | 187,209,691 | -0.44% |
| 2024-07-26 | 8.80 | 9.12 | 8.64 | 9.12 | 9.12 | qfq | 27,003,593 | 240,337,110 | 4.47% |
| 2024-07-25 | 8.62 | 8.98 | 8.49 | 8.73 | 8.73 | qfq | 23,057,950 | 202,310,282 | -0.68% |
| 2024-07-24 | 9.07 | 9.49 | 8.76 | 8.79 | 8.79 | qfq | 33,146,193 | 302,339,513 | -3.41% |
| 2024-07-23 | 9.08 | 9.48 | 8.95 | 9.10 | 9.10 | qfq | 36,665,637 | 337,492,135 | -0.76% |
| 2024-07-22 | 9.80 | 9.95 | 8.98 | 9.17 | 9.17 | qfq | 49,783,884 | 463,667,078 | -2.65% |
| 2024-07-19 | 8.20 | 9.42 | 8.09 | 9.42 | 9.42 | qfq | 37,068,162 | 332,565,737 | 20.00% |
| 2024-07-18 | 8.00 | 8.00 | 7.59 | 7.85 | 7.85 | qfq | 14,932,022 | 116,049,973 | -3.80% |
| 2024-07-17 | 8.61 | 8.73 | 8.12 | 8.16 | 8.16 | qfq | 11,256,900 | 94,200,375 | -4.34% |
| 2024-07-16 | 8.10 | 8.65 | 8.02 | 8.53 | 8.53 | qfq | 11,725,400 | 98,239,063 | 5.05% |
| 2024-07-15 | 8.33 | 8.35 | 8.06 | 8.12 | 8.12 | qfq | 6,153,100 | 50,225,209 | -2.75% |
| 2024-07-12 | 8.50 | 8.55 | 8.30 | 8.35 | 8.35 | qfq | 7,049,650 | 59,194,902 | -2.68% |
| 2024-07-11 | 8.45 | 8.63 | 8.33 | 8.58 | 8.58 | qfq | 10,379,970 | 88,557,286 | 3.62% |
| 2024-07-10 | 8.20 | 8.38 | 8.18 | 8.28 | 8.28 | qfq | 7,945,200 | 65,852,233 | -0.48% |
| 2024-07-09 | 7.63 | 8.32 | 7.54 | 8.32 | 8.32 | qfq | 14,606,561 | 116,929,834 | 9.04% |
| 2024-07-08 | 7.89 | 7.97 | 7.58 | 7.63 | 7.63 | qfq | 5,892,200 | 45,681,045 | -3.17% |
| 2024-07-05 | 7.87 | 8.05 | 7.61 | 7.88 | 7.88 | qfq | 6,647,960 | 51,881,673 | 0.13% |
| 2024-07-04 | 8.17 | 8.25 | 7.85 | 7.87 | 7.87 | qfq | 9,642,000 | 77,372,619 | -3.79% |
| 2024-07-03 | 8.21 | 8.34 | 8.10 | 8.18 | 8.18 | qfq | 7,438,600 | 61,136,229 | -1.21% |
| 2024-07-02 | 8.30 | 8.35 | 8.14 | 8.28 | 8.28 | qfq | 9,390,920 | 77,394,853 | 0.61% |
| 2024-07-01 | 8.63 | 8.65 | 8.03 | 8.23 | 8.23 | qfq | 12,711,600 | 104,436,565 | -3.52% |
| 2024-06-28 | 8.45 | 8.76 | 8.22 | 8.53 | 8.53 | qfq | 10,393,900 | 89,154,989 | 1.91% |
| 2024-06-27 | 8.72 | 8.80 | 8.35 | 8.37 | 8.37 | qfq | 12,842,700 | 110,291,565 | -4.12% |
| 2024-06-26 | 8.00 | 8.85 | 7.74 | 8.73 | 8.73 | qfq | 17,494,140 | 145,315,473 | 8.99% |
| 2024-06-25 | 8.52 | 8.53 | 7.90 | 8.01 | 8.01 | qfq | 13,847,600 | 112,332,499 | -4.30% |
| 2024-06-24 | 8.55 | 8.81 | 8.35 | 8.37 | 8.37 | qfq | 16,761,124 | 143,151,427 | -5.42% |
| 2024-06-21 | 8.80 | 9.10 | 8.52 | 8.85 | 8.85 | qfq | 21,757,160 | 192,146,307 | -3.28% |
| 2024-06-20 | 9.06 | 9.50 | 8.79 | 9.15 | 9.15 | qfq | 26,651,800 | 242,388,939 | 0.44% |
| 2024-06-19 | 9.30 | 9.41 | 8.99 | 9.11 | 9.11 | qfq | 29,761,560 | 272,281,159 | -3.19% |
| 2024-06-18 | 8.77 | 9.88 | 8.75 | 9.41 | 9.41 | qfq | 36,766,570 | 342,739,532 | 6.45% |
| 2024-06-17 | 8.69 | 8.94 | 8.51 | 8.84 | 8.84 | qfq | 18,711,367 | 163,802,185 | 0.23% |
| 2024-06-14 | 8.47 | 8.88 | 8.32 | 8.82 | 8.82 | qfq | 17,059,413 | 148,443,807 | 3.76% |
| 2024-06-13 | 8.34 | 8.57 | 8.31 | 8.50 | 8.50 | qfq | 12,855,700 | 108,407,621 | 1.80% |
| 2024-06-12 | 8.16 | 8.45 | 8.10 | 8.35 | 8.35 | qfq | 13,211,540 | 109,279,312 | 2.33% |
| 2024-06-11 | 7.42 | 8.25 | 7.25 | 8.16 | 8.16 | qfq | 17,114,402 | 133,600,648 | 8.22% |
| 2024-06-07 | 7.54 | 7.77 | 7.42 | 7.54 | 7.54 | qfq | 11,521,571 | 87,403,012 | 2.03% |
| 2024-06-06 | 7.94 | 8.34 | 7.28 | 7.39 | 7.39 | qfq | 18,034,280 | 138,844,023 | -5.98% |
| 2024-06-05 | 8.14 | 8.44 | 7.86 | 7.86 | 7.86 | qfq | 13,227,340 | 106,548,664 | -4.61% |
| 2024-06-04 | 8.84 | 8.84 | 8.03 | 8.24 | 8.24 | qfq | 22,290,987 | 185,837,440 | -8.34% |
| 2024-06-03 | 8.75 | 9.30 | 8.56 | 8.99 | 8.99 | qfq | 24,395,280 | 217,620,324 | 2.28% |
| 2024-05-31 | 8.45 | 8.83 | 8.38 | 8.79 | 8.79 | qfq | 12,595,900 | 109,664,809 | 4.02% |
| 2024-05-30 | 8.29 | 8.55 | 8.11 | 8.45 | 8.45 | qfq | 7,293,940 | 61,169,154 | 1.81% |
| 2024-05-29 | 8.38 | 8.57 | 8.22 | 8.30 | 8.30 | qfq | 6,886,394 | 57,672,821 | -1.19% |
| 2024-05-28 | 8.59 | 8.67 | 8.28 | 8.40 | 8.40 | qfq | 8,920,500 | 75,766,568 | -0.94% |
| 2024-05-27 | 8.54 | 8.61 | 8.00 | 8.48 | 8.48 | qfq | 16,074,414 | 132,913,371 | -1.85% |
| 2024-05-24 | 8.48 | 9.16 | 8.41 | 8.64 | 8.64 | qfq | 12,981,040 | 113,063,110 | 1.29% |
| 2024-05-23 | 8.66 | 8.78 | 8.52 | 8.53 | 8.53 | qfq | 5,941,140 | 51,209,272 | -1.73% |
| 2024-05-22 | 8.40 | 8.70 | 8.40 | 8.68 | 8.68 | qfq | 6,064,400 | 51,995,456 | 1.88% |
| 2024-05-21 | 8.53 | 8.56 | 8.39 | 8.52 | 8.52 | qfq | 4,413,020 | 37,399,925 | 0.24% |
| 2024-05-20 | 8.63 | 8.68 | 8.47 | 8.50 | 8.50 | qfq | 5,260,700 | 44,965,936 | -1.16% |
| 2024-05-17 | 8.49 | 8.61 | 8.34 | 8.60 | 8.60 | qfq | 6,193,600 | 52,708,789 | 1.78% |
| 2024-05-16 | 8.30 | 8.51 | 8.24 | 8.45 | 8.45 | qfq | 6,435,300 | 53,958,282 | 2.92% |
| 2024-05-15 | 8.19 | 8.39 | 8.03 | 8.21 | 8.21 | qfq | 5,328,700 | 43,933,820 | 0.61% |
| 2024-05-14 | 8.12 | 8.38 | 8.10 | 8.16 | 8.16 | qfq | 4,658,500 | 38,234,126 | 0.49% |
| 2024-05-13 | 8.32 | 8.36 | 8.02 | 8.12 | 8.12 | qfq | 5,774,340 | 47,111,236 | -3.33% |
| 2024-05-10 | 8.72 | 8.88 | 8.39 | 8.40 | 8.40 | qfq | 6,166,020 | 52,503,627 | -2.89% |
| 2024-05-09 | 8.70 | 8.88 | 8.62 | 8.65 | 8.65 | qfq | 7,128,700 | 62,292,541 | 1.05% |
| 2024-05-08 | 8.65 | 8.71 | 8.50 | 8.56 | 8.56 | qfq | 5,719,580 | 49,220,633 | 0.00% |
| 2024-05-07 | 8.46 | 8.60 | 8.40 | 8.56 | 8.56 | qfq | 6,519,634 | 55,655,605 | 1.54% |
| 2024-05-06 | 8.60 | 8.78 | 8.43 | 8.43 | 8.43 | qfq | 8,427,300 | 71,938,151 | -1.17% |
| 2024-04-30 | 8.48 | 8.61 | 8.30 | 8.53 | 8.53 | qfq | 9,319,423 | 78,807,968 | 1.55% |
| 2024-04-29 | 8.23 | 8.45 | 8.20 | 8.40 | 8.40 | qfq | 7,984,260 | 66,782,559 | 3.32% |
| 2024-04-26 | 7.90 | 8.25 | 7.80 | 8.13 | 8.13 | qfq | 7,306,023 | 59,084,431 | 2.52% |
| 2024-04-25 | 7.85 | 8.09 | 7.65 | 7.93 | 7.93 | qfq | 8,352,279 | 66,041,731 | 2.59% |
| 2024-04-24 | 7.49 | 7.73 | 7.41 | 7.73 | 7.73 | qfq | 6,735,800 | 51,259,745 | 4.32% |
| 2024-04-23 | 7.30 | 7.50 | 7.20 | 7.41 | 7.41 | qfq | 8,391,203 | 61,830,713 | 2.77% |
| 2024-04-22 | 7.40 | 7.43 | 6.89 | 7.21 | 7.21 | qfq | 9,518,502 | 68,033,033 | -4.76% |
| 2024-04-19 | 7.68 | 7.86 | 7.51 | 7.57 | 7.57 | qfq | 6,846,880 | 52,037,696 | -2.32% |
| 2024-04-18 | 7.72 | 7.99 | 7.48 | 7.75 | 7.75 | qfq | 9,038,383 | 70,028,899 | 0.52% |
| 2024-04-17 | 7.12 | 7.71 | 7.11 | 7.71 | 7.71 | qfq | 14,045,417 | 105,621,290 | 11.74% |
| 2024-04-16 | 8.11 | 8.11 | 6.90 | 6.90 | 6.90 | qfq | 16,859,939 | 121,284,080 | -15.13% |
| 2024-04-15 | 8.45 | 8.57 | 7.79 | 8.13 | 8.13 | qfq | 10,593,880 | 85,915,858 | -4.80% |
| 2024-04-12 | 8.70 | 8.85 | 8.49 | 8.54 | 8.54 | qfq | 5,336,880 | 46,260,312 | -1.84% |
| 2024-04-11 | 8.63 | 8.87 | 8.52 | 8.70 | 8.70 | qfq | 5,573,980 | 48,717,797 | 0.69% |
| 2024-04-10 | 9.03 | 9.03 | 8.53 | 8.64 | 8.64 | qfq | 6,234,700 | 54,099,286 | -4.53% |
| 2024-04-09 | 8.77 | 9.07 | 8.72 | 9.05 | 9.05 | qfq | 5,689,000 | 50,805,969 | 2.96% |
| 2024-04-08 | 9.27 | 9.27 | 8.76 | 8.79 | 8.79 | qfq | 7,134,204 | 63,661,912 | -5.28% |
| 2024-04-03 | 9.35 | 9.45 | 8.98 | 9.28 | 9.28 | qfq | 7,841,140 | 71,882,540 | -1.38% |
| 2024-04-02 | 9.40 | 9.48 | 9.31 | 9.41 | 9.41 | qfq | 6,570,000 | 61,670,825 | 0.00% |
| 2024-04-01 | 9.31 | 9.45 | 9.24 | 9.41 | 9.41 | qfq | 6,529,820 | 61,071,843 | 1.29% |
| 2024-03-29 | 9.11 | 9.32 | 9.05 | 9.29 | 9.29 | qfq | 6,685,500 | 61,551,337 | 1.09% |
| 2024-03-28 | 8.67 | 9.30 | 8.67 | 9.19 | 9.19 | qfq | 9,981,234 | 90,080,424 | 6.00% |
| 2024-03-27 | 9.38 | 9.38 | 8.66 | 8.67 | 8.67 | qfq | 8,975,740 | 79,710,773 | -6.27% |
| 2024-03-26 | 9.24 | 9.44 | 9.03 | 9.25 | 9.25 | qfq | 8,883,600 | 81,834,430 | 0.11% |
| 2024-03-25 | 9.53 | 9.68 | 9.20 | 9.24 | 9.24 | qfq | 10,165,582 | 96,631,286 | -4.45% |
| 2024-03-22 | 9.83 | 10.03 | 9.63 | 9.67 | 9.67 | qfq | 12,367,287 | 120,889,637 | -1.93% |
| 2024-03-21 | 9.71 | 9.99 | 9.68 | 9.86 | 9.86 | qfq | 14,547,734 | 143,161,119 | 1.02% |
| 2024-03-20 | 9.50 | 9.94 | 9.46 | 9.76 | 9.76 | qfq | 14,192,539 | 137,489,449 | 1.14% |
| 2024-03-19 | 9.49 | 9.79 | 9.45 | 9.65 | 9.65 | qfq | 16,922,060 | 162,775,044 | 1.79% |
| 2024-03-18 | 9.39 | 9.68 | 9.22 | 9.48 | 9.48 | qfq | 15,937,428 | 150,372,741 | 1.94% |
| 2024-03-15 | 8.94 | 9.75 | 8.82 | 9.30 | 9.30 | qfq | 17,282,739 | 160,301,684 | 3.22% |
| 2024-03-14 | 9.22 | 9.25 | 8.81 | 9.01 | 9.01 | qfq | 11,478,100 | 103,175,578 | -2.59% |
| 2024-03-13 | 9.04 | 9.40 | 8.90 | 9.25 | 9.25 | qfq | 13,961,640 | 128,357,581 | 2.44% |
| 2024-03-12 | 8.89 | 9.06 | 8.84 | 9.03 | 9.03 | qfq | 12,868,820 | 115,476,674 | 1.69% |
| 2024-03-11 | 8.76 | 8.89 | 8.60 | 8.88 | 8.88 | qfq | 13,950,300 | 122,362,648 | -1.44% |
| 2024-03-08 | 8.50 | 9.12 | 8.44 | 9.01 | 9.01 | qfq | 19,163,306 | 169,557,973 | 7.26% |
| 2024-03-07 | 8.53 | 8.77 | 8.38 | 8.40 | 8.40 | qfq | 8,036,600 | 69,264,609 | -1.87% |
| 2024-03-06 | 8.47 | 8.62 | 8.26 | 8.56 | 8.56 | qfq | 7,559,400 | 63,946,117 | 0.47% |
| 2024-03-05 | 8.76 | 8.77 | 8.45 | 8.52 | 8.52 | qfq | 10,767,107 | 92,575,933 | -2.85% |
| 2024-03-04 | 8.84 | 8.93 | 8.44 | 8.77 | 8.77 | qfq | 9,401,600 | 82,044,698 | -0.11% |
| 2024-03-01 | 8.54 | 9.05 | 8.54 | 8.78 | 8.78 | qfq | 10,408,260 | 91,074,589 | 2.69% |
| 2024-02-29 | 7.99 | 8.56 | 7.91 | 8.55 | 8.55 | qfq | 10,722,260 | 90,273,358 | 5.30% |
| 2024-02-28 | 9.15 | 9.27 | 8.08 | 8.12 | 8.12 | qfq | 18,461,500 | 161,758,876 | -11.26% |
| 2024-02-27 | 8.77 | 9.35 | 8.51 | 9.15 | 9.15 | qfq | 14,264,620 | 128,071,969 | 3.86% |
| 2024-02-26 | 8.33 | 9.16 | 8.22 | 8.81 | 8.81 | qfq | 16,073,083 | 140,270,340 | 6.02% |
| 2024-02-23 | 7.97 | 8.34 | 7.93 | 8.31 | 8.31 | qfq | 11,089,500 | 90,575,288 | 4.14% |
| 2024-02-22 | 7.40 | 7.98 | 7.40 | 7.98 | 7.98 | qfq | 10,797,669 | 84,099,084 | 6.54% |
| 2024-02-21 | 7.11 | 7.78 | 7.11 | 7.49 | 7.49 | qfq | 11,138,220 | 83,693,515 | 3.45% |
| 2024-02-20 | 7.10 | 7.27 | 6.90 | 7.24 | 7.24 | qfq | 10,538,684 | 75,408,732 | 1.26% |
| 2024-02-19 | 6.54 | 7.47 | 6.54 | 7.15 | 7.15 | qfq | 15,756,730 | 111,606,380 | 11.20% |
| 2024-02-08 | 5.60 | 6.55 | 5.60 | 6.43 | 6.43 | qfq | 21,284,220 | 129,126,232 | 15.23% |
| 2024-02-07 | 6.38 | 6.47 | 5.51 | 5.58 | 5.58 | qfq | 19,953,045 | 115,985,281 | -11.85% |
| 2024-02-06 | 6.39 | 6.67 | 5.65 | 6.33 | 6.33 | qfq | 16,292,080 | 99,582,626 | -3.51% |
| 2024-02-05 | 7.78 | 7.80 | 6.26 | 6.56 | 6.56 | qfq | 15,589,660 | 106,175,852 | -16.01% |
| 2024-02-02 | 8.49 | 8.75 | 7.38 | 7.81 | 7.81 | qfq | 10,521,124 | 84,217,705 | -7.13% |
| 2024-02-01 | 8.75 | 8.79 | 8.37 | 8.41 | 8.41 | qfq | 7,314,600 | 62,508,584 | -3.67% |
| 2024-01-31 | 9.25 | 9.33 | 8.64 | 8.73 | 8.73 | qfq | 7,310,684 | 65,305,305 | -6.63% |
| 2024-01-30 | 9.56 | 9.75 | 9.35 | 9.35 | 9.35 | qfq | 5,713,700 | 54,571,771 | -1.89% |
| 2024-01-29 | 10.20 | 10.40 | 9.50 | 9.53 | 9.53 | qfq | 7,943,820 | 77,559,581 | -8.45% |
| 2024-01-26 | 10.59 | 10.67 | 10.31 | 10.41 | 10.41 | qfq | 4,166,760 | 43,744,034 | -1.79% |
| 2024-01-25 | 10.12 | 10.68 | 9.98 | 10.60 | 10.60 | qfq | 6,024,160 | 62,753,329 | 5.05% |
| 2024-01-24 | 10.19 | 10.25 | 9.63 | 10.09 | 10.09 | qfq | 6,022,820 | 59,836,720 | -0.39% |
| 2024-01-23 | 10.51 | 10.52 | 10.06 | 10.13 | 10.13 | qfq | 5,272,060 | 53,831,471 | -2.22% |
| 2024-01-22 | 10.97 | 11.10 | 10.22 | 10.36 | 10.36 | qfq | 6,419,140 | 68,562,403 | -5.56% |
| 2024-01-19 | 11.12 | 11.26 | 10.96 | 10.97 | 10.97 | qfq | 3,704,600 | 41,100,144 | -1.53% |
| 2024-01-18 | 11.04 | 11.18 | 10.78 | 11.14 | 11.14 | qfq | 6,170,400 | 67,589,227 | -0.09% |
| 2024-01-17 | 11.51 | 11.57 | 11.11 | 11.15 | 11.15 | qfq | 4,172,640 | 47,069,266 | -3.21% |
| 2024-01-16 | 11.53 | 11.61 | 11.31 | 11.52 | 11.52 | qfq | 5,318,780 | 60,856,158 | 0.09% |
| 2024-01-15 | 11.60 | 11.71 | 11.38 | 11.51 | 11.51 | qfq | 5,187,380 | 59,809,455 | -1.03% |
| 2024-01-12 | 11.99 | 12.07 | 11.62 | 11.63 | 11.63 | qfq | 6,785,180 | 80,025,384 | -3.57% |
| 2024-01-11 | 11.35 | 12.14 | 11.18 | 12.06 | 12.06 | qfq | 10,052,080 | 118,625,042 | 7.10% |
| 2024-01-10 | 11.24 | 11.45 | 11.03 | 11.26 | 11.26 | qfq | 6,243,200 | 70,370,188 | 0.18% |
| 2024-01-09 | 11.27 | 11.50 | 11.16 | 11.24 | 11.24 | qfq | 5,172,200 | 58,599,096 | 0.09% |
| 2024-01-08 | 11.71 | 11.81 | 11.21 | 11.23 | 11.23 | qfq | 6,114,780 | 69,804,800 | -4.10% |
| 2024-01-05 | 12.14 | 12.29 | 11.65 | 11.71 | 11.71 | qfq | 5,583,100 | 66,328,607 | -3.94% |
| 2024-01-04 | 12.17 | 12.23 | 12.09 | 12.19 | 12.19 | qfq | 4,208,000 | 51,235,457 | 0.41% |
| 2024-01-03 | 12.28 | 12.32 | 12.09 | 12.14 | 12.14 | qfq | 5,736,400 | 69,967,857 | -1.46% |
| 2024-01-02 | 12.26 | 12.41 | 12.20 | 12.32 | 12.32 | qfq | 6,175,600 | 76,071,246 | 0.49% |
| 2023-12-29 | 11.82 | 12.28 | 11.75 | 12.26 | 12.26 | qfq | 6,558,140 | 79,442,278 | 3.90% |
| 2023-12-28 | 11.64 | 11.96 | 11.48 | 11.80 | 11.80 | qfq | 5,557,800 | 65,391,817 | 1.20% |
| 2023-12-27 | 11.20 | 11.80 | 11.19 | 11.66 | 11.66 | qfq | 5,890,800 | 67,758,161 | 4.01% |
| 2023-12-26 | 11.53 | 11.57 | 11.14 | 11.21 | 11.21 | qfq | 5,448,780 | 61,326,832 | -3.03% |
| 2023-12-25 | 11.60 | 11.75 | 11.41 | 11.56 | 11.56 | qfq | 4,133,600 | 47,599,840 | -0.69% |
| 2023-12-22 | 11.83 | 11.92 | 11.61 | 11.64 | 11.64 | qfq | 5,653,600 | 66,391,891 | -1.85% |
| 2023-12-21 | 11.80 | 11.89 | 11.55 | 11.86 | 11.86 | qfq | 6,696,934 | 78,605,309 | 0.00% |
| 2023-12-20 | 12.02 | 12.13 | 11.79 | 11.86 | 11.86 | qfq | 5,257,200 | 62,879,048 | -0.84% |
| 2023-12-19 | 11.66 | 12.01 | 11.66 | 11.96 | 11.96 | qfq | 7,012,440 | 83,026,812 | 2.05% |
| 2023-12-18 | 12.00 | 12.06 | 11.66 | 11.72 | 11.72 | qfq | 8,085,600 | 95,194,552 | -3.30% |
| 2023-12-15 | 12.17 | 12.26 | 12.01 | 12.12 | 12.12 | qfq | 6,260,600 | 75,861,271 | -0.57% |
| 2023-12-14 | 12.13 | 12.39 | 12.13 | 12.19 | 12.19 | qfq | 9,833,600 | 120,653,637 | 0.66% |
| 2023-12-13 | 12.52 | 12.56 | 12.10 | 12.11 | 12.11 | qfq | 11,382,600 | 139,315,482 | -3.81% |
| 2023-12-12 | 12.32 | 12.63 | 12.22 | 12.59 | 12.59 | qfq | 12,801,345 | 160,053,284 | 2.03% |
| 2023-12-11 | 12.50 | 12.58 | 12.13 | 12.34 | 12.34 | qfq | 16,988,680 | 208,738,746 | -2.68% |
| 2023-12-08 | 12.28 | 12.88 | 12.17 | 12.68 | 12.68 | qfq | 22,818,827 | 288,792,434 | 2.09% |
| 2023-12-07 | 12.06 | 13.25 | 12.06 | 12.42 | 12.42 | qfq | 25,631,227 | 323,773,875 | 2.22% |
| 2023-12-06 | 12.83 | 12.96 | 11.99 | 12.15 | 12.15 | qfq | 23,912,000 | 292,242,962 | -4.63% |
| 2023-12-05 | 13.46 | 13.50 | 12.74 | 12.74 | 12.74 | qfq | 35,080,320 | 458,740,468 | -8.48% |
| 2023-12-04 | 12.84 | 14.55 | 12.60 | 13.92 | 13.92 | qfq | 43,402,400 | 590,329,567 | 11.27% |
| 2023-12-01 | 12.30 | 12.55 | 12.23 | 12.51 | 12.51 | qfq | 6,671,585 | 82,558,942 | 2.04% |
| 2023-11-30 | 12.69 | 12.70 | 12.13 | 12.26 | 12.26 | qfq | 7,388,020 | 91,186,201 | -3.69% |
| 2023-11-29 | 12.63 | 12.96 | 12.62 | 12.73 | 12.73 | qfq | 6,709,540 | 85,919,601 | 0.47% |
| 2023-11-28 | 12.64 | 12.87 | 12.45 | 12.67 | 12.67 | qfq | 6,120,200 | 77,450,979 | 1.52% |
| 2023-11-27 | 12.40 | 12.66 | 12.33 | 12.48 | 12.48 | qfq | 5,522,980 | 69,091,072 | 0.32% |
| 2023-11-24 | 12.77 | 12.80 | 12.37 | 12.44 | 12.44 | qfq | 4,975,400 | 62,284,685 | -2.66% |
| 2023-11-23 | 12.46 | 12.81 | 12.43 | 12.78 | 12.78 | qfq | 6,967,714 | 88,191,153 | 2.98% |
| 2023-11-22 | 12.63 | 12.81 | 12.39 | 12.41 | 12.41 | qfq | 5,769,800 | 72,506,081 | -2.28% |
| 2023-11-21 | 13.11 | 13.11 | 12.69 | 12.70 | 12.70 | qfq | 7,898,810 | 101,585,270 | -3.20% |
| 2023-11-20 | 13.07 | 13.18 | 13.00 | 13.12 | 13.12 | qfq | 5,782,700 | 75,745,970 | 0.31% |
| 2023-11-17 | 12.88 | 13.08 | 12.85 | 13.08 | 13.08 | qfq | 5,972,400 | 77,685,203 | 0.77% |
| 2023-11-16 | 13.10 | 13.25 | 12.95 | 12.98 | 12.98 | qfq | 5,559,400 | 72,897,690 | -1.37% |
| 2023-11-15 | 13.16 | 13.24 | 12.99 | 13.16 | 13.16 | qfq | 7,568,920 | 99,265,640 | 0.69% |
| 2023-11-14 | 12.87 | 13.25 | 12.84 | 13.07 | 13.07 | qfq | 7,414,700 | 97,019,928 | 0.85% |
| 2023-11-13 | 12.97 | 13.12 | 12.86 | 12.96 | 12.96 | qfq | 7,083,500 | 91,843,900 | 0.62% |
| 2023-11-10 | 12.72 | 13.05 | 12.65 | 12.88 | 12.88 | qfq | 6,125,600 | 79,039,813 | 0.39% |
| 2023-11-09 | 12.97 | 13.10 | 12.77 | 12.83 | 12.83 | qfq | 8,447,550 | 109,185,218 | -0.70% |
| 2023-11-08 | 13.02 | 13.11 | 12.78 | 12.92 | 12.92 | qfq | 7,829,400 | 101,234,099 | -0.77% |
| 2023-11-07 | 12.93 | 13.15 | 12.81 | 13.02 | 13.02 | qfq | 8,278,070 | 107,579,529 | 0.77% |
| 2023-11-06 | 12.69 | 12.95 | 12.69 | 12.92 | 12.92 | qfq | 8,550,167 | 109,911,074 | 1.81% |
| 2023-11-03 | 12.28 | 12.72 | 12.27 | 12.69 | 12.69 | qfq | 8,177,520 | 102,693,453 | 3.09% |
| 2023-11-02 | 12.71 | 12.76 | 12.29 | 12.31 | 12.31 | qfq | 9,499,200 | 118,166,320 | -3.07% |
| 2023-11-01 | 12.66 | 12.83 | 12.59 | 12.70 | 12.70 | qfq | 8,855,700 | 112,444,943 | -0.78% |
| 2023-10-31 | 12.54 | 12.94 | 12.50 | 12.80 | 12.80 | qfq | 15,808,280 | 200,822,405 | 1.27% |
| 2023-10-30 | 12.28 | 12.74 | 12.26 | 12.64 | 12.64 | qfq | 14,948,583 | 188,051,125 | 2.60% |
| 2023-10-27 | 12.05 | 12.48 | 12.00 | 12.32 | 12.32 | qfq | 11,335,150 | 138,650,142 | 0.90% |
| 2023-10-26 | 12.02 | 12.25 | 11.95 | 12.21 | 12.21 | qfq | 9,787,370 | 118,438,342 | -0.41% |
| 2023-10-25 | 11.94 | 12.27 | 11.73 | 12.26 | 12.26 | qfq | 10,850,327 | 130,897,241 | 1.91% |
| 2023-10-24 | 12.18 | 12.20 | 11.55 | 12.03 | 12.03 | qfq | 11,294,840 | 134,851,939 | 3.53% |
| 2023-10-23 | 11.90 | 12.01 | 11.50 | 11.62 | 11.62 | qfq | 9,004,210 | 105,612,928 | -2.02% |
| 2023-10-20 | 12.34 | 12.48 | 11.80 | 11.86 | 11.86 | qfq | 9,472,380 | 114,079,699 | -3.10% |
| 2023-10-19 | 12.15 | 12.75 | 12.08 | 12.24 | 12.24 | qfq | 12,426,120 | 154,150,385 | 0.82% |
| 2023-10-18 | 12.31 | 12.59 | 12.14 | 12.14 | 12.14 | qfq | 12,359,080 | 151,976,021 | -2.96% |
| 2023-10-17 | 12.57 | 12.95 | 12.46 | 12.51 | 12.51 | qfq | 19,866,140 | 250,733,198 | -1.34% |
| 2023-10-16 | 13.21 | 13.66 | 12.60 | 12.68 | 12.68 | qfq | 32,133,024 | 419,505,584 | 0.16% |
| 2023-10-13 | 12.15 | 12.76 | 12.14 | 12.66 | 12.66 | qfq | 21,764,700 | 273,290,201 | 2.93% |
| 2023-10-12 | 12.30 | 12.40 | 12.12 | 12.30 | 12.30 | qfq | 12,592,490 | 154,245,905 | -1.05% |
| 2023-10-11 | 11.97 | 12.56 | 11.96 | 12.43 | 12.43 | qfq | 19,839,800 | 244,042,572 | 2.56% |
| 2023-10-10 | 11.76 | 12.24 | 11.75 | 12.12 | 12.12 | qfq | 14,736,680 | 178,197,242 | 3.15% |
| 2023-10-09 | 12.00 | 12.00 | 11.71 | 11.75 | 11.75 | qfq | 9,236,680 | 109,206,607 | -0.42% |
| 2023-09-28 | 11.30 | 11.86 | 11.26 | 11.80 | 11.80 | qfq | 14,129,860 | 164,217,752 | 5.36% |
| 2023-09-27 | 11.19 | 11.45 | 11.18 | 11.20 | 11.20 | qfq | 10,592,240 | 119,186,258 | -0.62% |
| 2023-09-26 | 11.68 | 11.69 | 11.27 | 11.27 | 11.27 | qfq | 18,041,486 | 205,979,661 | -6.01% |
| 2023-09-25 | 11.65 | 12.28 | 11.52 | 11.99 | 11.99 | qfq | 21,178,300 | 252,260,733 | 2.39% |
| 2023-09-22 | 11.43 | 11.77 | 11.36 | 11.71 | 11.71 | qfq | 14,347,303 | 166,294,828 | 2.63% |
| 2023-09-21 | 11.50 | 11.68 | 11.32 | 11.41 | 11.41 | qfq | 10,632,500 | 122,032,399 | 1.42% |
| 2023-09-20 | 11.38 | 11.47 | 11.22 | 11.25 | 11.25 | qfq | 6,980,940 | 79,010,789 | -1.14% |
| 2023-09-19 | 11.57 | 11.71 | 11.32 | 11.38 | 11.38 | qfq | 11,044,389 | 126,634,356 | -1.81% |
| 2023-09-18 | 11.80 | 11.92 | 11.56 | 11.59 | 11.59 | qfq | 14,209,900 | 166,410,027 | -2.93% |
| 2023-09-15 | 11.74 | 12.20 | 11.50 | 11.94 | 11.94 | qfq | 22,358,010 | 265,244,577 | 2.23% |
| 2023-09-14 | 11.81 | 11.88 | 11.57 | 11.68 | 11.68 | qfq | 11,499,037 | 134,753,882 | -0.43% |
| 2023-09-13 | 11.87 | 12.00 | 11.51 | 11.73 | 11.73 | qfq | 14,078,360 | 164,626,943 | -2.25% |
| 2023-09-12 | 12.03 | 12.14 | 11.79 | 12.00 | 12.00 | qfq | 18,681,960 | 223,426,747 | -1.40% |
| 2023-09-11 | 12.40 | 12.48 | 12.10 | 12.17 | 12.17 | qfq | 24,601,247 | 301,524,471 | -0.81% |
| 2023-09-08 | 12.35 | 12.80 | 12.22 | 12.27 | 12.27 | qfq | 35,280,610 | 438,741,714 | -2.08% |
| 2023-09-07 | 13.10 | 13.52 | 12.53 | 12.53 | 12.53 | qfq | 46,830,677 | 608,878,515 | -7.80% |
| 2023-09-06 | 12.61 | 13.97 | 12.39 | 13.59 | 13.59 | qfq | 63,818,944 | 845,850,446 | 6.76% |
| 2023-09-05 | 12.16 | 14.00 | 11.96 | 12.73 | 12.73 | qfq | 63,584,877 | 820,377,210 | 3.08% |
| 2023-09-04 | 11.43 | 12.35 | 11.28 | 12.35 | 12.35 | qfq | 41,314,864 | 487,841,021 | 8.24% |
| 2023-09-01 | 10.78 | 11.86 | 10.54 | 11.41 | 11.41 | qfq | 29,194,850 | 328,746,010 | 5.75% |
| 2023-08-31 | 10.80 | 10.88 | 10.62 | 10.79 | 10.79 | qfq | 7,669,000 | 82,764,279 | 0.00% |
| 2023-08-30 | 10.69 | 11.00 | 10.61 | 10.79 | 10.79 | qfq | 10,647,860 | 115,046,142 | 2.76% |
| 2023-08-29 | 10.01 | 10.55 | 9.98 | 10.50 | 10.50 | qfq | 8,398,340 | 87,223,238 | 4.90% |
| 2023-08-28 | 10.71 | 10.71 | 9.96 | 10.01 | 10.01 | qfq | 5,670,600 | 57,990,488 | 0.70% |
| 2023-08-25 | 10.30 | 10.30 | 9.82 | 9.94 | 9.94 | qfq | 5,549,500 | 55,687,861 | -3.50% |
| 2023-08-24 | 10.29 | 10.48 | 10.06 | 10.30 | 10.30 | qfq | 4,292,137 | 44,133,327 | 0.98% |
| 2023-08-23 | 10.52 | 10.52 | 10.18 | 10.20 | 10.20 | qfq | 3,528,600 | 36,360,863 | -2.11% |
| 2023-08-22 | 10.20 | 10.44 | 10.13 | 10.42 | 10.42 | qfq | 4,553,703 | 46,949,950 | 1.66% |
| 2023-08-21 | 10.15 | 10.55 | 10.15 | 10.25 | 10.25 | qfq | 5,442,040 | 56,507,501 | 0.10% |
| 2023-08-18 | 10.45 | 10.59 | 10.22 | 10.24 | 10.24 | qfq | 3,476,000 | 36,083,252 | -2.66% |
| 2023-08-17 | 10.22 | 10.61 | 10.10 | 10.52 | 10.52 | qfq | 5,351,800 | 55,750,189 | 3.14% |
| 2023-08-16 | 10.36 | 10.45 | 10.18 | 10.20 | 10.20 | qfq | 3,085,840 | 31,775,547 | -1.54% |
| 2023-08-15 | 10.59 | 10.69 | 10.31 | 10.36 | 10.36 | qfq | 3,328,460 | 34,641,829 | -2.08% |
| 2023-08-14 | 10.42 | 10.63 | 10.35 | 10.58 | 10.58 | qfq | 3,690,020 | 38,618,494 | 1.05% |
| 2023-08-11 | 10.67 | 10.73 | 10.44 | 10.47 | 10.47 | qfq | 3,524,600 | 37,254,868 | -2.06% |
| 2023-08-10 | 10.63 | 10.79 | 10.57 | 10.69 | 10.69 | qfq | 4,140,840 | 44,202,098 | 0.56% |
| 2023-08-09 | 10.83 | 10.94 | 10.63 | 10.63 | 10.63 | qfq | 5,932,400 | 63,638,166 | -2.30% |
| 2023-08-08 | 11.04 | 11.15 | 10.86 | 10.88 | 10.88 | qfq | 5,612,113 | 61,562,119 | -1.63% |
| 2023-08-07 | 11.06 | 11.30 | 10.98 | 11.06 | 11.06 | qfq | 7,700,713 | 85,524,973 | 0.00% |
| 2023-08-04 | 10.88 | 11.21 | 10.80 | 11.06 | 11.06 | qfq | 6,362,840 | 70,320,289 | 1.65% |
| 2023-08-03 | 11.15 | 11.15 | 10.80 | 10.88 | 10.88 | qfq | 6,029,720 | 65,829,879 | -1.89% |
| 2023-08-02 | 10.95 | 11.19 | 10.86 | 11.09 | 11.09 | qfq | 6,450,540 | 71,243,976 | 1.00% |
| 2023-08-01 | 10.93 | 11.05 | 10.79 | 10.98 | 10.98 | qfq | 7,586,200 | 82,799,822 | 0.27% |
| 2023-07-31 | 11.26 | 11.30 | 10.89 | 10.95 | 10.95 | qfq | 11,166,000 | 123,009,092 | -2.06% |
| 2023-07-28 | 11.45 | 11.45 | 11.15 | 11.18 | 11.18 | qfq | 8,749,600 | 98,847,431 | -1.67% |
| 2023-07-27 | 11.63 | 11.78 | 11.34 | 11.37 | 11.37 | qfq | 7,814,000 | 89,893,236 | -2.32% |
| 2023-07-26 | 11.85 | 11.95 | 11.56 | 11.64 | 11.64 | qfq | 11,116,400 | 130,064,433 | -2.59% |
| 2023-07-25 | 11.35 | 12.22 | 11.35 | 11.95 | 11.95 | qfq | 18,669,183 | 220,455,829 | 5.66% |
| 2023-07-24 | 11.27 | 11.46 | 11.18 | 11.31 | 11.31 | qfq | 8,536,700 | 96,829,195 | -0.26% |
| 2023-07-21 | 11.51 | 11.98 | 11.32 | 11.34 | 11.34 | qfq | 13,977,900 | 162,000,319 | -1.73% |
| 2023-07-20 | 11.89 | 11.95 | 11.49 | 11.54 | 11.54 | qfq | 13,577,200 | 158,044,493 | -3.19% |
| 2023-07-19 | 12.10 | 12.38 | 11.77 | 11.92 | 11.92 | qfq | 17,636,580 | 211,825,079 | -3.25% |
| 2023-07-18 | 12.44 | 12.99 | 12.27 | 12.32 | 12.32 | qfq | 19,477,620 | 245,150,417 | -1.12% |