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
厚普股份300471.SZ
最近收盘价8.942026-07-17
最近交易日2026-07-17
成交量（股）8,352,319
成交额（元）75,807,183
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 | 9.27 | 9.38 | 8.89 | 8.94 | 8.94 | qfq | 8,352,319 | 75,807,183 | -4.08% |
| 2026-07-16 | 9.08 | 9.42 | 8.90 | 9.32 | 9.32 | qfq | 8,818,874 | 81,275,986 | 2.31% |
| 2026-07-15 | 9.00 | 9.17 | 8.80 | 9.11 | 9.11 | qfq | 7,071,708 | 63,855,416 | 0.77% |
| 2026-07-14 | 9.03 | 9.15 | 8.76 | 9.04 | 9.04 | qfq | 7,715,160 | 68,864,783 | -0.11% |
| 2026-07-13 | 9.37 | 9.58 | 9.02 | 9.05 | 9.05 | qfq | 11,073,833 | 102,370,463 | -3.52% |
| 2026-07-10 | 8.98 | 9.60 | 8.77 | 9.38 | 9.38 | qfq | 14,639,439 | 136,138,716 | 4.45% |
| 2026-07-09 | 9.09 | 9.37 | 8.81 | 8.98 | 8.98 | qfq | 11,224,252 | 101,461,557 | -2.29% |
| 2026-07-08 | 9.46 | 9.55 | 9.18 | 9.19 | 9.19 | qfq | 11,960,422 | 111,279,609 | -5.16% |
| 2026-07-07 | 9.12 | 9.69 | 8.95 | 9.69 | 9.69 | qfq | 19,820,059 | 184,610,055 | 6.02% |
| 2026-07-06 | 9.23 | 9.35 | 9.02 | 9.14 | 9.14 | qfq | 6,770,110 | 62,006,441 | 0.00% |
| 2026-07-03 | 9.24 | 9.36 | 9.01 | 9.14 | 9.14 | qfq | 9,126,676 | 83,588,291 | -1.08% |
| 2026-07-02 | 9.28 | 9.54 | 9.22 | 9.24 | 9.24 | qfq | 11,582,526 | 108,602,779 | -1.49% |
| 2026-07-01 | 8.71 | 9.58 | 8.57 | 9.38 | 9.38 | qfq | 19,189,283 | 176,914,231 | 8.94% |
| 2026-06-30 | 8.70 | 8.77 | 8.42 | 8.61 | 8.61 | qfq | 7,535,433 | 64,555,292 | 0.94% |
| 2026-06-29 | 8.73 | 8.90 | 8.40 | 8.53 | 8.53 | qfq | 13,877,906 | 119,017,815 | -3.18% |
| 2026-06-26 | 8.90 | 9.50 | 8.76 | 8.81 | 8.81 | qfq | 19,331,435 | 175,510,530 | 0.46% |
| 2026-06-25 | 9.31 | 9.77 | 8.70 | 8.77 | 8.77 | qfq | 16,724,145 | 151,195,105 | -1.24% |
| 2026-06-24 | 9.09 | 9.17 | 8.79 | 8.88 | 8.88 | qfq | 6,325,266 | 56,328,773 | -2.42% |
| 2026-06-23 | 8.92 | 9.26 | 8.90 | 9.10 | 9.10 | qfq | 7,958,485 | 72,915,067 | 1.45% |
| 2026-06-22 | 8.90 | 9.00 | 8.65 | 8.97 | 8.97 | qfq | 7,539,282 | 66,425,230 | -0.55% |
| 2026-06-18 | 9.10 | 9.17 | 8.90 | 9.02 | 9.02 | qfq | 5,485,146 | 49,567,579 | -0.88% |
| 2026-06-17 | 9.30 | 9.41 | 9.02 | 9.10 | 9.10 | qfq | 5,448,868 | 49,806,804 | -1.83% |
| 2026-06-16 | 9.22 | 9.31 | 9.01 | 9.27 | 9.27 | qfq | 5,517,858 | 50,625,541 | 0.54% |
| 2026-06-15 | 9.15 | 9.34 | 9.08 | 9.22 | 9.22 | qfq | 5,277,841 | 48,543,077 | 0.77% |
| 2026-06-12 | 9.09 | 9.30 | 9.00 | 9.15 | 9.15 | qfq | 6,915,100 | 63,510,904 | 1.55% |
| 2026-06-11 | 9.05 | 9.14 | 8.90 | 9.01 | 9.01 | qfq | 5,890,254 | 53,011,200 | -1.42% |
| 2026-06-10 | 9.31 | 9.51 | 9.00 | 9.14 | 9.14 | qfq | 7,708,900 | 70,453,264 | -2.87% |
| 2026-06-09 | 9.41 | 9.51 | 9.31 | 9.41 | 9.41 | qfq | 5,588,800 | 52,635,597 | 0.75% |
| 2026-06-08 | 9.73 | 9.77 | 9.23 | 9.34 | 9.34 | qfq | 7,799,658 | 74,064,145 | -3.61% |
| 2026-06-05 | 9.64 | 9.81 | 9.40 | 9.69 | 9.69 | qfq | 6,488,300 | 62,675,723 | 0.31% |
| 2026-06-04 | 9.73 | 9.78 | 9.54 | 9.66 | 9.66 | qfq | 5,231,458 | 50,328,707 | -0.82% |
| 2026-06-03 | 9.90 | 9.90 | 9.64 | 9.74 | 9.74 | qfq | 5,427,872 | 52,872,333 | -0.81% |
| 2026-06-02 | 10.08 | 10.13 | 9.70 | 9.82 | 9.82 | qfq | 6,058,800 | 59,486,198 | -2.87% |
| 2026-06-01 | 9.88 | 10.23 | 9.80 | 10.11 | 10.11 | qfq | 7,369,738 | 74,577,319 | 2.02% |
| 2026-05-29 | 10.36 | 10.39 | 9.87 | 9.91 | 9.91 | qfq | 7,635,100 | 76,669,956 | -4.34% |
| 2026-05-28 | 10.08 | 10.46 | 10.08 | 10.36 | 10.36 | qfq | 6,673,878 | 68,558,093 | 1.97% |
| 2026-05-27 | 10.42 | 10.50 | 10.06 | 10.16 | 10.16 | qfq | 8,172,092 | 83,549,412 | -2.50% |
| 2026-05-26 | 10.73 | 10.73 | 10.28 | 10.42 | 10.42 | qfq | 7,433,084 | 77,439,087 | -2.43% |
| 2026-05-25 | 11.07 | 11.22 | 10.62 | 10.68 | 10.68 | qfq | 8,618,410 | 93,171,721 | -3.09% |
| 2026-05-22 | 10.86 | 11.13 | 10.67 | 11.02 | 11.02 | qfq | 8,707,951 | 95,261,915 | 2.80% |
| 2026-05-21 | 11.36 | 11.39 | 10.69 | 10.72 | 10.72 | qfq | 11,718,984 | 129,232,010 | -5.13% |
| 2026-05-20 | 11.54 | 11.62 | 11.14 | 11.30 | 11.30 | qfq | 9,269,123 | 104,582,086 | -2.84% |
| 2026-05-19 | 11.68 | 12.03 | 11.44 | 11.63 | 11.63 | qfq | 8,818,985 | 102,820,488 | 0.69% |
| 2026-05-18 | 11.76 | 11.79 | 11.41 | 11.55 | 11.55 | qfq | 8,902,800 | 102,367,433 | -1.79% |
| 2026-05-15 | 11.87 | 12.03 | 11.65 | 11.76 | 11.76 | qfq | 9,012,229 | 106,983,459 | 0.17% |
| 2026-05-14 | 11.78 | 12.16 | 11.71 | 11.74 | 11.74 | qfq | 11,171,677 | 133,118,620 | -0.42% |
| 2026-05-13 | 11.86 | 11.94 | 11.71 | 11.79 | 11.79 | qfq | 10,242,636 | 120,939,840 | -0.08% |
| 2026-05-12 | 12.13 | 12.47 | 11.78 | 11.80 | 11.80 | qfq | 12,378,900 | 149,011,568 | -1.75% |
| 2026-05-11 | 12.19 | 12.21 | 11.95 | 12.01 | 12.01 | qfq | 8,177,100 | 98,261,685 | -0.66% |
| 2026-05-08 | 11.85 | 12.14 | 11.79 | 12.09 | 12.09 | qfq | 9,230,467 | 111,138,187 | 2.03% |
| 2026-05-07 | 11.83 | 12.09 | 11.77 | 11.85 | 11.85 | qfq | 9,023,791 | 107,530,164 | -0.08% |
| 2026-05-06 | 12.01 | 12.08 | 11.77 | 11.86 | 11.86 | qfq | 11,754,733 | 140,047,277 | -1.00% |
| 2026-04-30 | 12.18 | 12.34 | 11.97 | 11.98 | 11.98 | qfq | 7,493,965 | 90,562,817 | -0.75% |
| 2026-04-29 | 12.13 | 12.25 | 11.99 | 12.07 | 12.07 | qfq | 6,354,301 | 77,115,029 | -0.82% |
| 2026-04-28 | 12.19 | 12.30 | 11.91 | 12.17 | 12.17 | qfq | 10,008,691 | 121,106,201 | -1.30% |
| 2026-04-27 | 12.15 | 12.48 | 12.03 | 12.33 | 12.33 | qfq | 7,527,561 | 92,289,036 | 0.57% |
| 2026-04-24 | 12.50 | 12.65 | 12.20 | 12.26 | 12.26 | qfq | 9,968,640 | 123,210,016 | -2.23% |
| 2026-04-23 | 12.90 | 13.00 | 12.41 | 12.54 | 12.54 | qfq | 19,117,936 | 240,914,745 | -4.86% |
| 2026-04-22 | 13.22 | 13.29 | 12.97 | 13.18 | 13.18 | qfq | 9,057,764 | 118,749,784 | -0.83% |
| 2026-04-21 | 13.68 | 13.73 | 13.22 | 13.29 | 13.29 | qfq | 9,599,327 | 128,238,720 | -1.04% |
| 2026-04-20 | 13.15 | 13.51 | 13.13 | 13.43 | 13.43 | qfq | 10,758,887 | 144,205,184 | 1.97% |
| 2026-04-17 | 13.13 | 13.26 | 12.92 | 13.17 | 13.17 | qfq | 11,185,209 | 146,838,612 | 0.46% |
| 2026-04-16 | 13.02 | 13.15 | 12.88 | 13.11 | 13.11 | qfq | 9,782,184 | 127,323,030 | 0.69% |
| 2026-04-15 | 13.28 | 13.38 | 12.95 | 13.02 | 13.02 | qfq | 12,599,356 | 165,572,676 | -0.23% |
| 2026-04-14 | 13.25 | 13.38 | 12.90 | 13.05 | 13.05 | qfq | 11,381,174 | 148,048,171 | -1.21% |
| 2026-04-13 | 13.48 | 13.48 | 13.10 | 13.21 | 13.21 | qfq | 9,816,113 | 129,966,517 | 1.15% |
| 2026-04-10 | 13.01 | 13.19 | 12.97 | 13.06 | 13.06 | qfq | 7,769,534 | 101,847,121 | 0.93% |
| 2026-04-09 | 13.00 | 13.10 | 12.86 | 12.94 | 12.94 | qfq | 6,772,132 | 87,625,972 | -1.45% |
| 2026-04-08 | 13.08 | 13.16 | 12.94 | 13.13 | 13.13 | qfq | 10,124,482 | 132,401,965 | 2.34% |
| 2026-04-07 | 12.56 | 12.94 | 12.56 | 12.83 | 12.83 | qfq | 9,516,200 | 121,895,024 | 3.47% |
| 2026-04-03 | 12.68 | 12.85 | 12.38 | 12.40 | 12.40 | qfq | 9,651,311 | 120,388,946 | -2.13% |
| 2026-04-02 | 12.91 | 13.14 | 12.60 | 12.67 | 12.67 | qfq | 10,743,471 | 137,576,337 | -2.16% |
| 2026-04-01 | 12.80 | 13.18 | 12.70 | 12.95 | 12.95 | qfq | 12,477,865 | 161,509,650 | 3.19% |
| 2026-03-31 | 13.10 | 13.26 | 12.54 | 12.55 | 12.55 | qfq | 11,604,985 | 148,444,825 | -3.09% |
| 2026-03-30 | 12.75 | 13.11 | 12.70 | 12.95 | 12.95 | qfq | 8,089,577 | 104,395,866 | 0.31% |
| 2026-03-27 | 12.62 | 13.02 | 12.58 | 12.91 | 12.91 | qfq | 8,303,700 | 106,679,299 | 0.78% |
| 2026-03-26 | 13.02 | 13.12 | 12.72 | 12.81 | 12.81 | qfq | 10,444,586 | 134,467,565 | -2.59% |
| 2026-03-25 | 13.13 | 13.31 | 13.02 | 13.15 | 13.15 | qfq | 11,953,533 | 157,158,693 | 0.46% |
| 2026-03-24 | 13.09 | 13.14 | 12.56 | 13.09 | 13.09 | qfq | 13,199,894 | 169,852,767 | 2.19% |
| 2026-03-23 | 12.99 | 13.42 | 12.73 | 12.81 | 12.81 | qfq | 16,899,200 | 220,817,373 | -3.39% |
| 2026-03-20 | 13.85 | 13.96 | 13.20 | 13.26 | 13.26 | qfq | 18,181,680 | 245,846,295 | -4.12% |
| 2026-03-19 | 13.90 | 14.24 | 13.77 | 13.83 | 13.83 | qfq | 17,761,269 | 248,106,015 | -1.50% |
| 2026-03-18 | 14.03 | 14.18 | 13.57 | 14.04 | 14.04 | qfq | 19,731,594 | 273,048,139 | 0.07% |
| 2026-03-17 | 15.50 | 15.76 | 14.03 | 14.03 | 14.03 | qfq | 40,778,247 | 599,373,260 | -9.77% |
| 2026-03-16 | 15.43 | 15.66 | 14.88 | 15.55 | 15.55 | qfq | 27,167,315 | 413,181,237 | 1.17% |
| 2026-03-13 | 15.48 | 16.11 | 15.30 | 15.37 | 15.37 | qfq | 28,537,335 | 448,455,763 | -0.65% |
| 2026-03-12 | 15.99 | 16.01 | 15.16 | 15.47 | 15.47 | qfq | 24,989,651 | 386,066,112 | -2.64% |
| 2026-03-11 | 16.10 | 16.13 | 15.66 | 15.89 | 15.89 | qfq | 27,983,932 | 442,787,240 | -1.37% |
| 2026-03-10 | 15.02 | 16.50 | 15.00 | 16.11 | 16.11 | qfq | 43,124,664 | 684,000,247 | 4.41% |
| 2026-03-09 | 15.99 | 16.38 | 15.26 | 15.43 | 15.43 | qfq | 36,161,894 | 569,963,934 | -1.59% |
| 2026-03-06 | 16.33 | 16.52 | 15.46 | 15.68 | 15.68 | qfq | 33,297,376 | 523,790,885 | -3.86% |
| 2026-03-05 | 15.95 | 16.80 | 15.20 | 16.31 | 16.31 | qfq | 48,192,944 | 776,051,105 | 5.77% |
| 2026-03-04 | 15.90 | 16.08 | 14.00 | 15.42 | 15.42 | qfq | 49,354,554 | 765,195,208 | -6.88% |
| 2026-03-03 | 16.20 | 17.17 | 15.55 | 16.56 | 16.56 | qfq | 72,025,249 | 1,173,871,499 | 4.35% |
| 2026-03-02 | 16.51 | 16.61 | 15.84 | 15.87 | 15.87 | qfq | 30,011,007 | 482,190,770 | -2.22% |
| 2026-02-27 | 15.30 | 16.30 | 15.29 | 16.23 | 16.23 | qfq | 39,852,494 | 638,695,859 | 5.94% |
| 2026-02-26 | 15.08 | 15.44 | 14.97 | 15.32 | 15.32 | qfq | 19,650,723 | 300,047,703 | 1.19% |
| 2026-02-25 | 15.00 | 15.18 | 14.92 | 15.14 | 15.14 | qfq | 16,784,745 | 253,295,037 | 0.46% |
| 2026-02-24 | 14.60 | 15.33 | 14.54 | 15.07 | 15.07 | qfq | 30,073,990 | 453,361,344 | 5.09% |
| 2026-02-13 | 14.69 | 14.91 | 14.34 | 14.34 | 14.34 | qfq | 14,937,402 | 217,838,948 | -2.58% |
| 2026-02-12 | 14.53 | 15.25 | 14.37 | 14.72 | 14.72 | qfq | 20,781,989 | 307,860,368 | 1.31% |
| 2026-02-11 | 14.74 | 14.79 | 14.52 | 14.53 | 14.53 | qfq | 14,583,200 | 213,371,283 | -1.56% |
| 2026-02-10 | 15.00 | 15.18 | 14.70 | 14.76 | 14.76 | qfq | 19,032,441 | 283,131,552 | -1.80% |
| 2026-02-09 | 15.17 | 15.50 | 14.94 | 15.03 | 15.03 | qfq | 23,443,019 | 355,333,850 | 0.13% |
| 2026-02-06 | 14.91 | 15.36 | 14.87 | 15.01 | 15.01 | qfq | 25,052,723 | 378,655,574 | -0.99% |
| 2026-02-05 | 15.58 | 15.87 | 15.05 | 15.16 | 15.16 | qfq | 38,158,533 | 585,805,517 | -5.72% |
| 2026-02-04 | 14.56 | 16.56 | 14.56 | 16.08 | 16.08 | qfq | 64,456,849 | 1,021,420,103 | 10.44% |
| 2026-02-03 | 14.52 | 14.75 | 14.14 | 14.56 | 14.56 | qfq | 22,526,881 | 326,374,184 | 1.75% |
| 2026-02-02 | 14.40 | 14.80 | 14.12 | 14.31 | 14.31 | qfq | 30,097,713 | 436,544,519 | -3.51% |
| 2026-01-30 | 14.03 | 15.80 | 13.67 | 14.83 | 14.83 | qfq | 52,953,305 | 777,856,944 | 7.54% |
| 2026-01-29 | 13.99 | 14.36 | 13.72 | 13.79 | 13.79 | qfq | 23,553,628 | 329,248,191 | -1.64% |
| 2026-01-28 | 15.00 | 15.30 | 13.94 | 14.02 | 14.02 | qfq | 28,637,537 | 407,403,819 | -5.53% |
| 2026-01-27 | 14.91 | 15.08 | 14.26 | 14.84 | 14.84 | qfq | 29,139,140 | 426,044,650 | -1.59% |
| 2026-01-26 | 14.53 | 15.39 | 14.25 | 15.08 | 15.08 | qfq | 38,130,838 | 565,351,929 | 3.22% |
| 2026-01-23 | 14.41 | 15.09 | 14.41 | 14.61 | 14.61 | qfq | 27,004,768 | 397,692,577 | 2.17% |
| 2026-01-22 | 14.02 | 14.57 | 13.82 | 14.30 | 14.30 | qfq | 20,053,725 | 285,783,022 | 2.00% |
| 2026-01-21 | 13.82 | 14.16 | 13.61 | 14.02 | 14.02 | qfq | 17,719,050 | 246,936,147 | 0.94% |
| 2026-01-20 | 14.45 | 14.46 | 13.62 | 13.89 | 13.89 | qfq | 20,672,872 | 287,595,636 | -0.93% |
| 2026-01-19 | 13.51 | 14.17 | 13.49 | 14.02 | 14.02 | qfq | 19,866,530 | 277,625,399 | 4.01% |
| 2026-01-16 | 13.88 | 14.00 | 13.30 | 13.48 | 13.48 | qfq | 18,959,083 | 256,234,071 | -2.60% |
| 2026-01-15 | 13.43 | 13.99 | 13.32 | 13.84 | 13.84 | qfq | 26,339,223 | 363,361,498 | 2.37% |
| 2026-01-14 | 13.18 | 13.98 | 13.15 | 13.52 | 13.52 | qfq | 29,041,679 | 395,800,484 | 2.58% |
| 2026-01-13 | 13.68 | 13.68 | 13.13 | 13.18 | 13.18 | qfq | 19,730,317 | 261,693,507 | -3.80% |
| 2026-01-12 | 13.26 | 13.73 | 13.26 | 13.70 | 13.70 | qfq | 22,365,112 | 302,422,873 | 2.78% |
| 2026-01-09 | 13.50 | 13.59 | 13.21 | 13.33 | 13.33 | qfq | 20,191,780 | 270,256,836 | -0.97% |
| 2026-01-08 | 12.90 | 13.46 | 12.82 | 13.46 | 13.46 | qfq | 21,547,505 | 286,515,405 | 3.86% |
| 2026-01-07 | 12.96 | 13.07 | 12.72 | 12.96 | 12.96 | qfq | 17,173,276 | 221,902,941 | -0.46% |
| 2026-01-06 | 12.57 | 13.02 | 12.49 | 13.02 | 13.02 | qfq | 19,223,609 | 247,295,830 | 3.01% |
| 2026-01-05 | 12.76 | 12.99 | 12.57 | 12.64 | 12.64 | qfq | 17,023,224 | 216,032,519 | 0.32% |
| 2025-12-31 | 12.79 | 12.95 | 12.57 | 12.60 | 12.60 | qfq | 13,477,650 | 171,869,009 | -1.18% |
| 2025-12-30 | 12.82 | 13.13 | 12.67 | 12.75 | 12.75 | qfq | 13,792,451 | 177,600,290 | -1.32% |
| 2025-12-29 | 12.92 | 13.04 | 12.78 | 12.92 | 12.92 | qfq | 14,669,598 | 189,461,542 | 0.08% |
| 2025-12-26 | 13.11 | 13.36 | 12.83 | 12.91 | 12.91 | qfq | 21,417,502 | 279,295,291 | -2.49% |
| 2025-12-25 | 12.49 | 13.64 | 12.46 | 13.24 | 13.24 | qfq | 32,330,951 | 423,131,029 | 7.03% |
| 2025-12-24 | 12.21 | 12.54 | 12.03 | 12.37 | 12.37 | qfq | 11,829,553 | 146,360,686 | 0.90% |
| 2025-12-23 | 12.52 | 12.62 | 12.21 | 12.26 | 12.26 | qfq | 16,061,314 | 198,477,248 | -2.70% |
| 2025-12-22 | 13.02 | 13.15 | 12.57 | 12.60 | 12.60 | qfq | 18,829,700 | 238,967,864 | -3.67% |
| 2025-12-19 | 12.56 | 13.30 | 12.56 | 13.08 | 13.08 | qfq | 26,109,597 | 339,146,622 | 5.31% |
| 2025-12-18 | 12.54 | 12.71 | 12.40 | 12.42 | 12.42 | qfq | 12,275,499 | 153,777,138 | -2.05% |
| 2025-12-17 | 12.91 | 12.98 | 12.21 | 12.68 | 12.68 | qfq | 20,955,567 | 262,900,173 | -1.71% |
| 2025-12-16 | 13.50 | 13.68 | 12.53 | 12.90 | 12.90 | qfq | 32,027,668 | 413,624,309 | -6.79% |
| 2025-12-15 | 13.70 | 14.22 | 13.57 | 13.84 | 13.84 | qfq | 39,138,923 | 545,044,882 | 3.05% |
| 2025-12-12 | 13.18 | 13.74 | 13.18 | 13.43 | 13.43 | qfq | 33,062,650 | 445,617,692 | 2.21% |
| 2025-12-11 | 13.00 | 13.58 | 13.00 | 13.14 | 13.14 | qfq | 37,531,290 | 498,306,301 | 2.02% |
| 2025-12-10 | 13.25 | 13.28 | 12.80 | 12.88 | 12.88 | qfq | 16,518,785 | 213,872,482 | -3.09% |
| 2025-12-09 | 13.53 | 13.65 | 13.23 | 13.29 | 13.29 | qfq | 16,201,102 | 217,680,378 | -2.42% |
| 2025-12-08 | 13.97 | 14.10 | 13.54 | 13.62 | 13.62 | qfq | 22,875,000 | 314,228,408 | -2.44% |
| 2025-12-05 | 14.24 | 14.39 | 13.86 | 13.96 | 13.96 | qfq | 23,511,610 | 329,975,441 | -2.04% |
| 2025-12-04 | 14.22 | 14.60 | 13.95 | 14.25 | 14.25 | qfq | 28,843,591 | 411,694,349 | -0.77% |
| 2025-12-03 | 14.81 | 14.84 | 14.27 | 14.36 | 14.36 | qfq | 35,404,360 | 512,712,454 | -3.23% |
| 2025-12-02 | 14.08 | 15.16 | 14.04 | 14.84 | 14.84 | qfq | 53,928,270 | 786,600,519 | 4.95% |
| 2025-12-01 | 13.78 | 14.63 | 13.78 | 14.14 | 14.14 | qfq | 64,328,019 | 909,512,585 | 1.51% |
| 2025-11-28 | 12.48 | 14.98 | 12.48 | 13.93 | 13.93 | qfq | 79,934,709 | 1,139,702,091 | 11.62% |
| 2025-11-27 | 12.55 | 13.11 | 12.46 | 12.48 | 12.48 | qfq | 18,186,403 | 232,615,106 | 0.16% |
| 2025-11-26 | 12.30 | 12.89 | 12.25 | 12.46 | 12.46 | qfq | 19,224,712 | 243,082,973 | 1.14% |
| 2025-11-25 | 12.28 | 12.52 | 12.19 | 12.32 | 12.32 | qfq | 13,013,765 | 160,334,426 | 1.40% |
| 2025-11-24 | 12.16 | 12.32 | 11.89 | 12.15 | 12.15 | qfq | 13,372,550 | 161,699,551 | 1.00% |
| 2025-11-21 | 12.52 | 12.88 | 11.82 | 12.03 | 12.03 | qfq | 19,079,038 | 231,931,859 | -4.98% |
| 2025-11-20 | 13.12 | 13.25 | 12.45 | 12.66 | 12.66 | qfq | 20,971,705 | 266,873,242 | -3.58% |
| 2025-11-19 | 13.45 | 13.62 | 12.99 | 13.13 | 13.13 | qfq | 19,964,899 | 264,369,607 | -3.31% |
| 2025-11-18 | 13.90 | 14.20 | 13.44 | 13.58 | 13.58 | qfq | 25,268,701 | 345,265,006 | -4.77% |
| 2025-11-17 | 13.88 | 14.51 | 13.47 | 14.26 | 14.26 | qfq | 41,675,043 | 582,168,129 | 2.89% |
| 2025-11-14 | 13.00 | 14.15 | 12.94 | 13.86 | 13.86 | qfq | 40,532,286 | 554,452,228 | 5.88% |
| 2025-11-13 | 12.49 | 13.33 | 12.40 | 13.09 | 13.09 | qfq | 25,152,199 | 327,277,328 | 4.89% |
| 2025-11-12 | 12.92 | 12.95 | 12.37 | 12.48 | 12.48 | qfq | 19,053,128 | 239,467,056 | -3.85% |
| 2025-11-11 | 12.75 | 13.38 | 12.61 | 12.98 | 12.98 | qfq | 21,437,768 | 278,247,625 | 1.96% |
| 2025-11-10 | 12.81 | 12.99 | 12.60 | 12.73 | 12.73 | qfq | 17,628,312 | 224,969,620 | -1.32% |
| 2025-11-07 | 13.06 | 13.24 | 12.88 | 12.90 | 12.90 | qfq | 19,392,487 | 251,894,142 | -1.45% |
| 2025-11-06 | 13.08 | 13.55 | 12.90 | 13.09 | 13.09 | qfq | 29,467,444 | 389,283,033 | 0.08% |
| 2025-11-05 | 12.52 | 13.28 | 12.52 | 13.08 | 13.08 | qfq | 32,906,244 | 428,932,376 | 2.27% |
| 2025-11-04 | 12.70 | 13.02 | 12.50 | 12.79 | 12.79 | qfq | 23,841,100 | 304,406,552 | 1.51% |
| 2025-11-03 | 12.48 | 12.68 | 12.33 | 12.60 | 12.60 | qfq | 20,525,845 | 256,286,676 | 0.00% |
| 2025-10-31 | 12.72 | 13.08 | 12.57 | 12.60 | 12.60 | qfq | 27,870,083 | 355,980,598 | -2.25% |
| 2025-10-30 | 12.66 | 13.27 | 12.59 | 12.89 | 12.89 | qfq | 42,996,818 | 559,283,153 | 0.70% |
| 2025-10-29 | 12.17 | 13.04 | 11.94 | 12.80 | 12.80 | qfq | 46,118,514 | 578,394,281 | 4.23% |
| 2025-10-28 | 11.82 | 12.50 | 11.58 | 12.28 | 12.28 | qfq | 35,246,125 | 426,150,918 | 4.42% |
| 2025-10-27 | 11.55 | 11.77 | 11.43 | 11.76 | 11.76 | qfq | 16,964,551 | 197,580,335 | 1.64% |
| 2025-10-24 | 11.80 | 11.80 | 11.48 | 11.57 | 11.57 | qfq | 12,930,368 | 149,680,419 | -1.28% |
| 2025-10-23 | 11.53 | 11.78 | 11.17 | 11.72 | 11.72 | qfq | 17,743,177 | 204,150,359 | 1.12% |
| 2025-10-22 | 11.48 | 11.70 | 11.36 | 11.59 | 11.59 | qfq | 13,406,328 | 154,972,939 | 0.61% |
| 2025-10-21 | 11.43 | 11.68 | 11.41 | 11.52 | 11.52 | qfq | 13,047,933 | 150,065,040 | 2.40% |
| 2025-10-20 | 11.03 | 11.27 | 11.00 | 11.25 | 11.25 | qfq | 9,179,500 | 102,746,894 | 3.50% |
| 2025-10-17 | 11.32 | 11.32 | 10.84 | 10.87 | 10.87 | qfq | 8,020,292 | 88,586,844 | -2.95% |
| 2025-10-16 | 11.48 | 11.57 | 11.14 | 11.20 | 11.20 | qfq | 8,157,972 | 92,185,622 | -3.03% |
| 2025-10-15 | 11.50 | 11.75 | 11.34 | 11.55 | 11.55 | qfq | 10,988,868 | 126,788,818 | 0.79% |
| 2025-10-14 | 11.39 | 11.64 | 11.31 | 11.46 | 11.46 | qfq | 12,882,802 | 147,854,135 | 1.78% |
| 2025-10-13 | 10.83 | 11.33 | 10.63 | 11.26 | 11.26 | qfq | 9,593,400 | 106,248,810 | 0.18% |
| 2025-10-10 | 11.37 | 11.43 | 11.22 | 11.24 | 11.24 | qfq | 6,739,200 | 76,203,518 | -1.32% |
| 2025-10-09 | 11.17 | 11.40 | 11.11 | 11.39 | 11.39 | qfq | 9,639,261 | 108,838,011 | 2.89% |
| 2025-09-30 | 10.95 | 11.29 | 10.91 | 11.07 | 11.07 | qfq | 8,096,381 | 89,723,064 | 0.64% |
| 2025-09-29 | 10.88 | 11.16 | 10.66 | 11.00 | 11.00 | qfq | 7,901,305 | 86,414,146 | 1.10% |
| 2025-09-26 | 11.02 | 11.11 | 10.88 | 10.88 | 10.88 | qfq | 6,781,816 | 74,342,886 | -1.36% |
| 2025-09-25 | 11.25 | 11.34 | 11.00 | 11.03 | 11.03 | qfq | 10,390,083 | 115,938,131 | -2.82% |
| 2025-09-24 | 11.15 | 11.39 | 11.10 | 11.35 | 11.35 | qfq | 12,715,474 | 143,361,457 | 0.53% |
| 2025-09-23 | 10.96 | 11.63 | 10.90 | 11.29 | 11.29 | qfq | 23,529,977 | 266,851,818 | 2.82% |
| 2025-09-22 | 10.82 | 11.07 | 10.78 | 10.98 | 10.98 | qfq | 7,038,199 | 76,868,574 | 0.92% |
| 2025-09-19 | 11.11 | 11.19 | 10.80 | 10.88 | 10.88 | qfq | 13,872,829 | 152,190,216 | -2.86% |
| 2025-09-18 | 11.48 | 11.80 | 11.12 | 11.20 | 11.20 | qfq | 23,977,434 | 276,577,297 | -0.97% |
| 2025-09-17 | 11.23 | 11.46 | 11.18 | 11.31 | 11.31 | qfq | 7,834,738 | 88,877,752 | 0.35% |
| 2025-09-16 | 11.08 | 11.44 | 11.03 | 11.27 | 11.27 | qfq | 11,102,363 | 125,353,128 | 1.26% |
| 2025-09-15 | 10.81 | 11.28 | 10.75 | 11.13 | 11.13 | qfq | 14,174,275 | 157,587,506 | 2.96% |
| 2025-09-12 | 10.84 | 10.90 | 10.75 | 10.81 | 10.81 | qfq | 5,851,900 | 63,228,914 | -0.55% |
| 2025-09-11 | 10.65 | 10.92 | 10.50 | 10.87 | 10.87 | qfq | 9,130,623 | 98,085,644 | 2.16% |
| 2025-09-10 | 10.94 | 10.94 | 10.60 | 10.64 | 10.64 | qfq | 9,796,062 | 105,189,968 | -3.01% |
| 2025-09-09 | 10.84 | 11.20 | 10.65 | 10.97 | 10.97 | qfq | 10,534,750 | 114,676,848 | 0.83% |
| 2025-09-08 | 10.90 | 10.96 | 10.77 | 10.88 | 10.88 | qfq | 5,889,050 | 63,797,433 | -0.27% |
| 2025-09-05 | 10.67 | 10.92 | 10.58 | 10.91 | 10.91 | qfq | 8,053,000 | 86,916,236 | 3.51% |
| 2025-09-04 | 10.62 | 10.76 | 10.41 | 10.54 | 10.54 | qfq | 6,894,112 | 73,247,136 | -0.66% |
| 2025-09-03 | 10.93 | 11.00 | 10.56 | 10.61 | 10.61 | qfq | 7,951,707 | 85,242,245 | -3.02% |
| 2025-09-02 | 11.15 | 11.15 | 10.76 | 10.94 | 10.94 | qfq | 10,065,579 | 109,693,397 | -2.15% |
| 2025-09-01 | 10.98 | 11.25 | 10.95 | 11.18 | 11.18 | qfq | 9,277,241 | 102,989,389 | 1.45% |
| 2025-08-29 | 11.14 | 11.24 | 11.00 | 11.02 | 11.02 | qfq | 8,952,215 | 99,217,271 | -1.52% |
| 2025-08-28 | 11.21 | 11.36 | 10.82 | 11.19 | 11.19 | qfq | 13,293,801 | 147,495,721 | -0.09% |
| 2025-08-27 | 11.90 | 11.90 | 11.17 | 11.20 | 11.20 | qfq | 21,604,300 | 249,123,416 | -5.41% |
| 2025-08-26 | 11.70 | 11.99 | 11.58 | 11.84 | 11.84 | qfq | 13,838,643 | 163,705,583 | 1.28% |
| 2025-08-25 | 11.74 | 11.79 | 11.55 | 11.69 | 11.69 | qfq | 14,065,384 | 164,162,700 | -0.34% |
| 2025-08-22 | 11.89 | 11.89 | 11.65 | 11.73 | 11.73 | qfq | 10,448,201 | 122,511,111 | -0.76% |
| 2025-08-21 | 11.83 | 11.95 | 11.73 | 11.82 | 11.82 | qfq | 10,912,199 | 128,920,807 | -0.92% |
| 2025-08-20 | 11.80 | 11.95 | 11.73 | 11.93 | 11.93 | qfq | 13,103,155 | 155,240,925 | 0.68% |
| 2025-08-19 | 11.85 | 12.08 | 11.70 | 11.85 | 11.85 | qfq | 16,545,605 | 196,705,829 | 0.25% |
| 2025-08-18 | 11.68 | 11.82 | 11.59 | 11.82 | 11.82 | qfq | 17,287,844 | 202,360,401 | 1.46% |
| 2025-08-15 | 11.46 | 11.73 | 11.44 | 11.65 | 11.65 | qfq | 15,232,144 | 176,733,544 | 3.10% |
| 2025-08-14 | 11.85 | 11.93 | 11.30 | 11.30 | 11.30 | qfq | 20,272,200 | 233,977,859 | -4.72% |
| 2025-08-13 | 11.61 | 12.06 | 11.60 | 11.86 | 11.86 | qfq | 24,780,287 | 294,412,498 | 2.07% |
| 2025-08-12 | 11.60 | 11.74 | 11.49 | 11.62 | 11.62 | qfq | 10,793,101 | 124,989,337 | 0.69% |
| 2025-08-11 | 11.53 | 11.63 | 11.50 | 11.54 | 11.54 | qfq | 10,440,112 | 120,707,253 | 0.09% |
| 2025-08-08 | 11.48 | 11.58 | 11.46 | 11.53 | 11.53 | qfq | 9,267,005 | 106,812,011 | 0.17% |
| 2025-08-07 | 11.67 | 11.71 | 11.46 | 11.51 | 11.51 | qfq | 14,346,850 | 165,418,255 | -1.71% |
| 2025-08-06 | 11.40 | 11.76 | 11.34 | 11.71 | 11.71 | qfq | 20,179,367 | 234,598,396 | 2.81% |
| 2025-08-05 | 11.29 | 11.46 | 11.25 | 11.39 | 11.39 | qfq | 9,708,213 | 110,234,399 | 0.89% |
| 2025-08-04 | 11.04 | 11.34 | 10.97 | 11.29 | 11.29 | qfq | 9,592,162 | 107,781,358 | 1.26% |
| 2025-08-01 | 11.01 | 11.18 | 10.97 | 11.15 | 11.15 | qfq | 7,908,000 | 87,705,908 | 0.72% |
| 2025-07-31 | 11.06 | 11.15 | 10.97 | 11.07 | 11.07 | qfq | 9,484,898 | 104,833,157 | 0.00% |
| 2025-07-30 | 11.29 | 11.29 | 11.04 | 11.07 | 11.07 | qfq | 11,362,982 | 126,233,495 | -2.04% |
| 2025-07-29 | 11.45 | 11.46 | 11.14 | 11.30 | 11.30 | qfq | 10,934,491 | 123,008,083 | -1.48% |
| 2025-07-28 | 11.35 | 11.55 | 11.23 | 11.47 | 11.47 | qfq | 13,805,384 | 157,760,663 | 2.05% |
| 2025-07-25 | 11.33 | 11.43 | 11.19 | 11.24 | 11.24 | qfq | 10,852,102 | 122,737,090 | -0.79% |
| 2025-07-24 | 11.11 | 11.34 | 11.10 | 11.33 | 11.33 | qfq | 11,560,198 | 130,028,154 | 1.43% |
| 2025-07-23 | 11.41 | 11.50 | 11.16 | 11.17 | 11.17 | qfq | 18,680,149 | 210,133,041 | -3.46% |
| 2025-07-22 | 11.41 | 11.64 | 11.38 | 11.57 | 11.57 | qfq | 20,904,900 | 241,185,819 | 1.31% |
| 2025-07-21 | 11.38 | 11.43 | 11.28 | 11.42 | 11.42 | qfq | 13,160,214 | 149,447,543 | 0.71% |
| 2025-07-18 | 11.43 | 11.54 | 11.33 | 11.34 | 11.34 | qfq | 17,027,500 | 194,365,132 | -0.79% |
| 2025-07-17 | 11.35 | 11.49 | 11.25 | 11.43 | 11.43 | qfq | 18,494,857 | 210,847,259 | 0.00% |
| 2025-07-16 | 11.70 | 11.73 | 11.38 | 11.43 | 11.43 | qfq | 19,737,571 | 226,720,434 | -1.72% |
| 2025-07-15 | 11.86 | 11.99 | 11.44 | 11.63 | 11.63 | qfq | 33,673,559 | 391,664,276 | -3.73% |
| 2025-07-14 | 12.32 | 12.40 | 11.83 | 12.08 | 12.08 | qfq | 48,241,646 | 578,363,623 | -5.85% |
| 2025-07-11 | 11.95 | 13.19 | 11.95 | 12.83 | 12.83 | qfq | 88,415,734 | 1,111,464,627 | 3.14% |
| 2025-07-10 | 10.89 | 12.90 | 10.83 | 12.44 | 12.44 | qfq | 85,344,869 | 1,063,741,614 | 15.72% |
| 2025-07-09 | 10.45 | 11.00 | 10.45 | 10.75 | 10.75 | qfq | 25,344,825 | 273,310,150 | 2.87% |
| 2025-07-08 | 10.32 | 10.45 | 10.22 | 10.45 | 10.45 | qfq | 6,918,850 | 71,582,804 | 1.26% |
| 2025-07-07 | 10.13 | 10.35 | 10.10 | 10.32 | 10.32 | qfq | 6,179,900 | 63,329,231 | 1.47% |
| 2025-07-04 | 10.43 | 10.48 | 10.14 | 10.17 | 10.17 | qfq | 9,156,900 | 93,757,567 | -2.49% |
| 2025-07-03 | 10.45 | 10.53 | 10.32 | 10.43 | 10.43 | qfq | 7,259,100 | 75,374,389 | -0.48% |
| 2025-07-02 | 10.46 | 10.64 | 10.36 | 10.48 | 10.48 | qfq | 10,732,200 | 112,441,531 | -0.10% |
| 2025-07-01 | 10.68 | 10.72 | 10.40 | 10.49 | 10.49 | qfq | 11,057,205 | 115,981,962 | -1.41% |
| 2025-06-30 | 9.98 | 10.64 | 9.95 | 10.64 | 10.64 | qfq | 22,855,315 | 238,363,431 | 6.61% |
| 2025-06-27 | 10.07 | 10.15 | 9.98 | 9.98 | 9.98 | qfq | 7,852,500 | 78,785,428 | -1.09% |
| 2025-06-26 | 10.07 | 10.20 | 10.02 | 10.09 | 10.09 | qfq | 11,549,589 | 116,716,865 | 0.20% |
| 2025-06-25 | 9.89 | 10.17 | 9.87 | 10.07 | 10.07 | qfq | 12,714,900 | 127,409,274 | 1.72% |
| 2025-06-24 | 10.20 | 10.20 | 9.75 | 9.90 | 9.90 | qfq | 22,934,650 | 227,557,979 | -5.71% |
| 2025-06-23 | 10.29 | 10.51 | 10.23 | 10.50 | 10.50 | qfq | 18,148,807 | 188,970,929 | 3.75% |
| 2025-06-20 | 10.60 | 10.60 | 10.10 | 10.12 | 10.12 | qfq | 18,795,900 | 192,117,651 | -5.33% |
| 2025-06-19 | 10.50 | 10.95 | 10.16 | 10.69 | 10.69 | qfq | 29,059,667 | 306,347,769 | 1.14% |
| 2025-06-18 | 10.53 | 10.96 | 10.36 | 10.57 | 10.57 | qfq | 24,941,307 | 264,585,992 | -0.09% |
| 2025-06-17 | 10.08 | 10.60 | 9.97 | 10.58 | 10.58 | qfq | 22,832,297 | 236,408,254 | 4.44% |
| 2025-06-16 | 10.10 | 10.26 | 10.07 | 10.13 | 10.13 | qfq | 9,762,840 | 99,357,387 | 0.30% |
| 2025-06-13 | 10.05 | 10.29 | 10.05 | 10.10 | 10.10 | qfq | 13,735,310 | 139,825,140 | 0.20% |
| 2025-06-12 | 10.17 | 10.40 | 10.03 | 10.08 | 10.08 | qfq | 12,893,365 | 130,891,873 | -1.08% |
| 2025-06-11 | 10.50 | 10.50 | 10.17 | 10.19 | 10.19 | qfq | 12,210,267 | 125,681,799 | 0.59% |
| 2025-06-10 | 10.30 | 10.37 | 9.95 | 10.13 | 10.13 | qfq | 11,448,797 | 116,259,330 | -1.65% |
| 2025-06-09 | 10.25 | 10.44 | 10.17 | 10.30 | 10.30 | qfq | 16,403,764 | 168,631,650 | 0.29% |
| 2025-06-06 | 10.08 | 10.34 | 9.94 | 10.27 | 10.27 | qfq | 21,244,950 | 216,677,237 | 2.50% |
| 2025-06-05 | 9.98 | 10.28 | 9.87 | 10.02 | 10.02 | qfq | 14,160,000 | 142,195,271 | 0.91% |
| 2025-06-04 | 9.67 | 10.39 | 9.67 | 9.93 | 9.93 | qfq | 17,680,500 | 176,712,054 | 2.80% |
| 2025-06-03 | 9.73 | 9.86 | 9.64 | 9.66 | 9.66 | qfq | 5,774,300 | 56,135,230 | -0.82% |
| 2025-05-30 | 9.85 | 9.85 | 9.70 | 9.74 | 9.74 | qfq | 5,226,900 | 51,000,557 | -1.42% |
| 2025-05-29 | 9.76 | 10.02 | 9.74 | 9.88 | 9.88 | qfq | 7,044,200 | 69,619,130 | 1.23% |
| 2025-05-28 | 9.69 | 9.81 | 9.67 | 9.76 | 9.76 | qfq | 7,974,343 | 77,649,103 | -1.01% |
| 2025-05-27 | 9.79 | 9.87 | 9.67 | 9.86 | 9.86 | qfq | 7,170,200 | 70,172,774 | 0.72% |
| 2025-05-26 | 9.52 | 9.85 | 9.49 | 9.79 | 9.79 | qfq | 7,540,050 | 73,413,790 | 2.84% |
| 2025-05-23 | 9.59 | 9.82 | 9.51 | 9.52 | 9.52 | qfq | 7,205,400 | 69,563,844 | -1.14% |
| 2025-05-22 | 9.84 | 9.94 | 9.62 | 9.63 | 9.63 | qfq | 9,180,750 | 89,396,159 | -2.13% |
| 2025-05-21 | 10.00 | 10.15 | 9.82 | 9.84 | 9.84 | qfq | 15,478,700 | 153,890,582 | -3.34% |
| 2025-05-20 | 9.79 | 10.77 | 9.71 | 10.18 | 10.18 | qfq | 24,678,205 | 252,734,398 | 3.88% |
| 2025-05-19 | 9.75 | 9.82 | 9.58 | 9.80 | 9.80 | qfq | 6,472,850 | 62,968,425 | 0.51% |
| 2025-05-16 | 9.57 | 9.83 | 9.57 | 9.75 | 9.75 | qfq | 7,399,661 | 72,248,929 | 1.35% |
| 2025-05-15 | 9.66 | 9.72 | 9.55 | 9.62 | 9.62 | qfq | 6,158,350 | 59,238,439 | -0.41% |
| 2025-05-14 | 9.70 | 9.78 | 9.60 | 9.66 | 9.66 | qfq | 8,334,542 | 80,536,998 | -0.82% |
| 2025-05-13 | 9.92 | 9.99 | 9.71 | 9.74 | 9.74 | qfq | 10,818,000 | 106,170,004 | -1.42% |
| 2025-05-12 | 9.75 | 10.06 | 9.69 | 9.88 | 9.88 | qfq | 15,544,520 | 153,761,957 | 1.75% |
| 2025-05-09 | 9.86 | 10.19 | 9.64 | 9.71 | 9.71 | qfq | 20,207,148 | 199,317,630 | -1.02% |
| 2025-05-08 | 9.67 | 9.92 | 9.63 | 9.81 | 9.81 | qfq | 25,843,146 | 252,640,085 | -1.01% |
| 2025-05-07 | 9.20 | 10.64 | 9.08 | 9.91 | 9.91 | qfq | 37,460,987 | 369,423,226 | 8.78% |
| 2025-05-06 | 8.90 | 9.11 | 8.80 | 9.11 | 9.11 | qfq | 6,718,144 | 60,604,846 | 3.76% |
| 2025-04-30 | 8.70 | 8.85 | 8.67 | 8.78 | 8.78 | qfq | 7,207,461 | 63,194,838 | 1.27% |
| 2025-04-29 | 8.65 | 8.84 | 8.56 | 8.67 | 8.67 | qfq | 6,437,900 | 56,061,722 | 0.00% |
| 2025-04-28 | 8.82 | 8.86 | 8.60 | 8.67 | 8.67 | qfq | 8,596,600 | 74,896,379 | -1.70% |
| 2025-04-25 | 8.96 | 9.01 | 8.76 | 8.82 | 8.82 | qfq | 10,646,400 | 94,159,490 | -2.11% |
| 2025-04-24 | 8.66 | 9.32 | 8.59 | 9.01 | 9.01 | qfq | 21,953,618 | 197,586,272 | 3.92% |
| 2025-04-23 | 8.64 | 9.30 | 8.57 | 8.67 | 8.67 | qfq | 23,127,515 | 206,147,067 | 7.04% |
| 2025-04-22 | 8.08 | 8.35 | 8.07 | 8.10 | 8.10 | qfq | 7,851,496 | 64,209,456 | -0.37% |
| 2025-04-21 | 7.81 | 8.20 | 7.81 | 8.13 | 8.13 | qfq | 5,801,172 | 46,479,743 | 4.10% |
| 2025-04-18 | 7.85 | 7.92 | 7.74 | 7.81 | 7.81 | qfq | 3,535,000 | 27,655,542 | -0.76% |
| 2025-04-17 | 7.68 | 8.05 | 7.68 | 7.87 | 7.87 | qfq | 5,695,600 | 44,969,859 | 1.42% |
| 2025-04-16 | 7.89 | 7.93 | 7.63 | 7.76 | 7.76 | qfq | 4,833,900 | 37,458,162 | -2.02% |
| 2025-04-15 | 7.92 | 8.05 | 7.86 | 7.92 | 7.92 | qfq | 3,604,700 | 28,558,731 | -0.50% |
| 2025-04-14 | 7.89 | 8.06 | 7.89 | 7.96 | 7.96 | qfq | 4,920,176 | 39,214,412 | 2.45% |
| 2025-04-11 | 7.69 | 7.88 | 7.66 | 7.77 | 7.77 | qfq | 4,320,476 | 33,735,797 | 0.00% |
| 2025-04-10 | 7.67 | 7.95 | 7.67 | 7.77 | 7.77 | qfq | 7,055,600 | 55,142,975 | 3.32% |
| 2025-04-09 | 7.18 | 7.60 | 6.72 | 7.52 | 7.52 | qfq | 10,735,200 | 77,483,569 | 3.16% |
| 2025-04-08 | 7.15 | 7.63 | 7.15 | 7.29 | 7.29 | qfq | 9,769,300 | 71,916,940 | 2.39% |
| 2025-04-07 | 8.42 | 8.42 | 7.12 | 7.12 | 7.12 | qfq | 15,161,865 | 114,481,479 | -20.00% |
| 2025-04-03 | 8.89 | 9.04 | 8.81 | 8.90 | 8.90 | qfq | 4,314,300 | 38,403,492 | -0.89% |
| 2025-04-02 | 9.09 | 9.10 | 8.96 | 8.98 | 8.98 | qfq | 3,788,600 | 34,115,698 | -1.32% |
| 2025-04-01 | 8.91 | 9.21 | 8.91 | 9.10 | 9.10 | qfq | 4,931,700 | 44,929,923 | 2.13% |
| 2025-03-31 | 9.01 | 9.06 | 8.77 | 8.91 | 8.91 | qfq | 5,619,600 | 49,918,149 | -1.87% |
| 2025-03-28 | 9.35 | 9.55 | 9.07 | 9.08 | 9.08 | qfq | 6,488,400 | 59,955,628 | -2.99% |
| 2025-03-27 | 9.60 | 9.66 | 9.30 | 9.36 | 9.36 | qfq | 8,765,503 | 82,307,972 | -2.90% |
| 2025-03-26 | 9.65 | 9.81 | 9.56 | 9.64 | 9.64 | qfq | 6,358,926 | 61,596,245 | -0.92% |
| 2025-03-25 | 9.55 | 9.88 | 9.47 | 9.73 | 9.73 | qfq | 9,470,201 | 91,961,241 | 1.57% |
| 2025-03-24 | 9.89 | 9.98 | 9.35 | 9.58 | 9.58 | qfq | 12,224,303 | 118,263,786 | -3.52% |
| 2025-03-21 | 9.92 | 10.28 | 9.86 | 9.93 | 9.93 | qfq | 17,764,303 | 179,013,467 | -0.50% |
| 2025-03-20 | 9.67 | 9.98 | 9.62 | 9.98 | 9.98 | qfq | 13,696,800 | 135,425,641 | 2.78% |
| 2025-03-19 | 9.60 | 9.90 | 9.58 | 9.71 | 9.71 | qfq | 11,469,300 | 111,879,047 | 0.83% |
| 2025-03-18 | 9.60 | 9.67 | 9.50 | 9.63 | 9.63 | qfq | 5,535,622 | 53,153,513 | 0.10% |
| 2025-03-17 | 9.53 | 9.74 | 9.48 | 9.62 | 9.62 | qfq | 8,006,100 | 77,011,059 | 0.94% |
| 2025-03-14 | 9.63 | 9.65 | 9.37 | 9.53 | 9.53 | qfq | 9,950,621 | 94,336,176 | -1.55% |
| 2025-03-13 | 9.66 | 9.93 | 9.50 | 9.68 | 9.68 | qfq | 11,952,800 | 115,945,554 | 0.94% |
| 2025-03-12 | 9.87 | 9.89 | 9.57 | 9.59 | 9.59 | qfq | 9,855,950 | 95,019,339 | -1.44% |
| 2025-03-11 | 9.68 | 9.80 | 9.60 | 9.73 | 9.73 | qfq | 9,716,237 | 94,129,825 | -0.71% |
| 2025-03-10 | 9.66 | 10.05 | 9.54 | 9.80 | 9.80 | qfq | 16,703,790 | 164,205,398 | 1.45% |
| 2025-03-07 | 9.25 | 9.81 | 9.20 | 9.66 | 9.66 | qfq | 24,586,861 | 234,997,057 | 4.55% |
| 2025-03-06 | 9.08 | 9.29 | 9.08 | 9.24 | 9.24 | qfq | 6,283,850 | 57,936,523 | 1.65% |
| 2025-03-05 | 9.14 | 9.18 | 8.98 | 9.09 | 9.09 | qfq | 5,220,490 | 47,284,955 | -0.76% |
| 2025-03-04 | 9.00 | 9.23 | 8.95 | 9.16 | 9.16 | qfq | 4,340,069 | 39,606,060 | 1.33% |
| 2025-03-03 | 8.99 | 9.21 | 8.91 | 9.04 | 9.04 | qfq | 5,970,400 | 54,381,803 | 0.44% |
| 2025-02-28 | 9.30 | 9.37 | 8.99 | 9.00 | 9.00 | qfq | 6,875,800 | 63,002,548 | -3.33% |
| 2025-02-27 | 9.34 | 9.41 | 9.16 | 9.31 | 9.31 | qfq | 6,860,900 | 63,713,561 | -0.64% |
| 2025-02-26 | 9.22 | 9.43 | 9.22 | 9.37 | 9.37 | qfq | 8,328,900 | 77,641,706 | 1.41% |
| 2025-02-25 | 9.30 | 9.31 | 9.18 | 9.24 | 9.24 | qfq | 5,636,321 | 52,199,148 | 0.00% |
| 2025-02-24 | 9.20 | 9.35 | 9.12 | 9.24 | 9.24 | qfq | 6,432,621 | 59,465,243 | 0.33% |
| 2025-02-21 | 9.24 | 9.28 | 9.13 | 9.21 | 9.21 | qfq | 7,275,800 | 66,848,275 | -0.32% |
| 2025-02-20 | 9.14 | 9.26 | 9.08 | 9.24 | 9.24 | qfq | 6,268,583 | 57,601,855 | 0.87% |
| 2025-02-19 | 8.88 | 9.21 | 8.87 | 9.16 | 9.16 | qfq | 6,597,155 | 59,881,009 | 2.69% |
| 2025-02-18 | 9.15 | 9.22 | 8.88 | 8.92 | 8.92 | qfq | 7,120,750 | 64,627,562 | -2.41% |
| 2025-02-17 | 9.15 | 9.25 | 9.05 | 9.14 | 9.14 | qfq | 5,606,861 | 51,264,679 | -0.11% |
| 2025-02-14 | 9.05 | 9.27 | 9.03 | 9.15 | 9.15 | qfq | 4,745,650 | 43,314,340 | 0.88% |
| 2025-02-13 | 9.21 | 9.28 | 9.06 | 9.07 | 9.07 | qfq | 5,811,543 | 53,155,140 | -2.26% |
| 2025-02-12 | 9.24 | 9.40 | 9.16 | 9.28 | 9.28 | qfq | 7,834,550 | 72,491,114 | -0.43% |
| 2025-02-11 | 9.09 | 9.55 | 8.93 | 9.32 | 9.32 | qfq | 11,337,043 | 104,934,965 | 2.19% |
| 2025-02-10 | 9.03 | 9.13 | 9.03 | 9.12 | 9.12 | qfq | 5,322,900 | 48,380,733 | 0.66% |
| 2025-02-07 | 8.85 | 9.16 | 8.84 | 9.06 | 9.06 | qfq | 6,866,550 | 62,030,471 | 2.14% |
| 2025-02-06 | 8.72 | 8.88 | 8.65 | 8.87 | 8.87 | qfq | 4,255,000 | 37,388,516 | 1.60% |
| 2025-02-05 | 8.59 | 8.75 | 8.55 | 8.73 | 8.73 | qfq | 3,335,750 | 28,938,474 | 2.11% |
| 2025-01-27 | 8.71 | 8.87 | 8.49 | 8.55 | 8.55 | qfq | 4,609,593 | 39,869,045 | -1.84% |
| 2025-01-24 | 8.70 | 8.79 | 8.63 | 8.71 | 8.71 | qfq | 3,970,214 | 34,564,757 | 0.11% |
| 2025-01-23 | 8.85 | 9.06 | 8.70 | 8.70 | 8.70 | qfq | 3,676,776 | 32,730,861 | -1.02% |
| 2025-01-22 | 8.95 | 8.95 | 8.77 | 8.79 | 8.79 | qfq | 2,853,062 | 25,207,230 | -1.79% |
| 2025-01-21 | 9.08 | 9.12 | 8.91 | 8.95 | 8.95 | qfq | 3,833,830 | 34,375,120 | -1.00% |
| 2025-01-20 | 9.01 | 9.15 | 8.92 | 9.04 | 9.04 | qfq | 3,786,800 | 34,256,510 | 0.67% |
| 2025-01-17 | 9.01 | 9.10 | 8.94 | 8.98 | 8.98 | qfq | 4,234,251 | 38,146,255 | -1.21% |
| 2025-01-16 | 9.10 | 9.24 | 8.98 | 9.09 | 9.09 | qfq | 3,967,133 | 36,172,983 | 0.44% |
| 2025-01-15 | 9.21 | 9.27 | 9.03 | 9.05 | 9.05 | qfq | 3,737,502 | 34,042,193 | -1.74% |
| 2025-01-14 | 8.95 | 9.25 | 8.92 | 9.21 | 9.21 | qfq | 5,007,126 | 45,601,769 | 3.83% |
| 2025-01-13 | 8.78 | 9.00 | 8.66 | 8.87 | 8.87 | qfq | 4,194,493 | 37,091,303 | -0.22% |
| 2025-01-10 | 9.25 | 9.35 | 8.87 | 8.89 | 8.89 | qfq | 6,320,514 | 57,552,546 | -4.72% |
| 2025-01-09 | 9.55 | 9.55 | 9.26 | 9.33 | 9.33 | qfq | 7,003,483 | 65,648,055 | -2.20% |
| 2025-01-08 | 9.49 | 9.72 | 9.28 | 9.54 | 9.54 | qfq | 9,026,100 | 85,874,613 | -0.31% |
| 2025-01-07 | 9.15 | 9.79 | 9.00 | 9.57 | 9.57 | qfq | 11,498,319 | 109,353,128 | 6.10% |
| 2025-01-06 | 9.11 | 9.23 | 8.78 | 9.02 | 9.02 | qfq | 6,986,320 | 62,889,036 | -2.38% |
| 2025-01-03 | 9.30 | 9.65 | 8.97 | 9.24 | 9.24 | qfq | 9,477,024 | 88,273,360 | 0.00% |
| 2025-01-02 | 9.46 | 9.66 | 9.21 | 9.24 | 9.24 | qfq | 8,728,276 | 81,823,214 | -2.33% |
| 2024-12-31 | 9.58 | 10.20 | 9.45 | 9.46 | 9.46 | qfq | 14,544,662 | 143,252,669 | 1.07% |
| 2024-12-30 | 9.69 | 9.69 | 9.34 | 9.36 | 9.36 | qfq | 4,884,000 | 46,065,748 | -3.31% |
| 2024-12-27 | 9.43 | 9.77 | 9.43 | 9.68 | 9.68 | qfq | 4,735,500 | 45,759,799 | 2.65% |
| 2024-12-26 | 9.33 | 9.62 | 9.25 | 9.43 | 9.43 | qfq | 4,194,400 | 39,669,005 | 1.73% |
| 2024-12-25 | 9.57 | 9.57 | 9.15 | 9.27 | 9.27 | qfq | 5,302,900 | 49,303,926 | -2.93% |
| 2024-12-24 | 9.69 | 9.74 | 9.43 | 9.55 | 9.55 | qfq | 3,791,602 | 36,345,986 | 0.32% |
| 2024-12-23 | 10.13 | 10.16 | 9.48 | 9.52 | 9.52 | qfq | 7,809,790 | 76,175,064 | -6.02% |
| 2024-12-20 | 10.10 | 10.22 | 10.07 | 10.13 | 10.13 | qfq | 4,898,540 | 49,675,206 | 0.30% |
| 2024-12-19 | 10.00 | 10.24 | 9.93 | 10.10 | 10.10 | qfq | 6,572,400 | 66,110,556 | 0.50% |
| 2024-12-18 | 10.18 | 10.28 | 10.01 | 10.05 | 10.05 | qfq | 6,024,550 | 61,056,879 | -1.28% |
| 2024-12-17 | 10.61 | 10.67 | 10.16 | 10.18 | 10.18 | qfq | 8,328,500 | 86,175,170 | -4.77% |
| 2024-12-16 | 10.70 | 10.91 | 10.60 | 10.69 | 10.69 | qfq | 5,776,695 | 62,128,498 | -0.56% |
| 2024-12-13 | 10.87 | 11.00 | 10.70 | 10.75 | 10.75 | qfq | 9,040,664 | 97,857,742 | -2.18% |
| 2024-12-12 | 10.86 | 11.04 | 10.66 | 10.99 | 10.99 | qfq | 11,563,237 | 125,784,734 | 1.01% |
| 2024-12-11 | 10.82 | 10.94 | 10.82 | 10.88 | 10.88 | qfq | 6,733,890 | 73,237,956 | -0.09% |
| 2024-12-10 | 11.26 | 11.33 | 10.86 | 10.89 | 10.89 | qfq | 10,637,900 | 117,830,010 | -0.73% |
| 2024-12-09 | 10.98 | 11.14 | 10.85 | 10.97 | 10.97 | qfq | 8,387,500 | 92,396,059 | -0.27% |
| 2024-12-06 | 10.86 | 11.15 | 10.79 | 11.00 | 11.00 | qfq | 11,565,837 | 126,961,798 | 0.55% |
| 2024-12-05 | 11.14 | 11.30 | 10.92 | 10.94 | 10.94 | qfq | 13,842,691 | 153,883,297 | -0.18% |
| 2024-12-04 | 10.78 | 11.19 | 10.72 | 10.96 | 10.96 | qfq | 12,392,666 | 136,049,384 | 1.01% |
| 2024-12-03 | 10.71 | 10.97 | 10.64 | 10.85 | 10.85 | qfq | 8,062,290 | 86,948,304 | 0.74% |
| 2024-12-02 | 10.65 | 10.82 | 10.62 | 10.77 | 10.77 | qfq | 6,673,845 | 71,559,325 | 1.03% |
| 2024-11-29 | 10.57 | 10.75 | 10.29 | 10.66 | 10.66 | qfq | 8,068,700 | 85,035,602 | 1.72% |
| 2024-11-28 | 10.49 | 10.69 | 10.47 | 10.48 | 10.48 | qfq | 6,423,100 | 68,039,949 | -0.10% |
| 2024-11-27 | 10.32 | 10.50 | 10.01 | 10.49 | 10.49 | qfq | 7,245,950 | 74,297,040 | 1.94% |
| 2024-11-26 | 10.56 | 10.66 | 10.23 | 10.29 | 10.29 | qfq | 7,231,880 | 75,302,421 | -2.65% |
| 2024-11-25 | 10.36 | 10.67 | 10.23 | 10.57 | 10.57 | qfq | 8,026,717 | 83,890,943 | 1.44% |
| 2024-11-22 | 10.86 | 11.17 | 10.38 | 10.42 | 10.42 | qfq | 13,454,100 | 145,647,222 | -5.62% |
| 2024-11-21 | 10.66 | 11.47 | 10.66 | 11.04 | 11.04 | qfq | 18,039,854 | 199,833,115 | 2.70% |
| 2024-11-20 | 10.42 | 10.87 | 10.37 | 10.75 | 10.75 | qfq | 9,990,926 | 106,426,645 | 3.17% |
| 2024-11-19 | 10.10 | 10.43 | 10.04 | 10.42 | 10.42 | qfq | 7,145,000 | 72,895,131 | 3.17% |
| 2024-11-18 | 10.63 | 10.73 | 10.06 | 10.10 | 10.10 | qfq | 8,304,271 | 85,100,327 | -3.90% |
| 2024-11-15 | 10.94 | 11.01 | 10.51 | 10.51 | 10.51 | qfq | 7,631,215 | 82,390,038 | -3.13% |
| 2024-11-14 | 11.11 | 11.35 | 10.81 | 10.85 | 10.85 | qfq | 8,727,510 | 96,308,433 | -3.30% |
| 2024-11-13 | 11.29 | 11.46 | 10.96 | 11.22 | 11.22 | qfq | 12,082,377 | 134,654,285 | -2.18% |
| 2024-11-12 | 11.69 | 11.75 | 11.27 | 11.47 | 11.47 | qfq | 14,694,400 | 169,363,775 | -2.05% |
| 2024-11-11 | 11.41 | 11.81 | 11.31 | 11.71 | 11.71 | qfq | 18,315,009 | 213,340,932 | 2.72% |
| 2024-11-08 | 11.40 | 11.61 | 11.23 | 11.40 | 11.40 | qfq | 23,866,700 | 272,216,289 | -1.21% |
| 2024-11-07 | 11.20 | 11.90 | 11.04 | 11.54 | 11.54 | qfq | 36,649,788 | 419,900,687 | 7.15% |
| 2024-11-06 | 10.73 | 10.96 | 10.62 | 10.77 | 10.77 | qfq | 14,591,600 | 157,873,353 | 0.37% |
| 2024-11-05 | 10.46 | 10.88 | 10.40 | 10.73 | 10.73 | qfq | 14,079,200 | 150,097,951 | 4.17% |
| 2024-11-04 | 10.00 | 10.37 | 9.92 | 10.30 | 10.30 | qfq | 7,904,171 | 80,584,003 | 2.79% |
| 2024-11-01 | 10.58 | 10.62 | 10.00 | 10.02 | 10.02 | qfq | 12,773,874 | 130,604,343 | -6.09% |
| 2024-10-31 | 10.58 | 10.84 | 10.55 | 10.67 | 10.67 | qfq | 11,566,098 | 123,573,361 | 1.81% |
| 2024-10-30 | 10.56 | 10.65 | 10.28 | 10.48 | 10.48 | qfq | 10,083,500 | 105,387,560 | -1.32% |
| 2024-10-29 | 10.95 | 11.07 | 10.53 | 10.62 | 10.62 | qfq | 13,146,950 | 141,293,864 | -3.01% |
| 2024-10-28 | 10.61 | 10.97 | 10.61 | 10.95 | 10.95 | qfq | 16,081,923 | 174,521,205 | 3.11% |
| 2024-10-25 | 10.35 | 10.78 | 10.34 | 10.62 | 10.62 | qfq | 13,391,893 | 142,442,433 | 1.63% |
| 2024-10-24 | 10.83 | 10.89 | 10.45 | 10.45 | 10.45 | qfq | 14,789,702 | 157,061,442 | -5.09% |
| 2024-10-23 | 10.68 | 11.23 | 10.61 | 11.01 | 11.01 | qfq | 26,222,481 | 286,160,511 | 4.16% |
| 2024-10-22 | 10.50 | 10.66 | 10.40 | 10.57 | 10.57 | qfq | 12,539,490 | 132,386,985 | 0.09% |
| 2024-10-21 | 10.51 | 10.73 | 10.48 | 10.56 | 10.56 | qfq | 15,159,076 | 160,573,379 | -0.09% |
| 2024-10-18 | 10.36 | 10.74 | 10.24 | 10.57 | 10.57 | qfq | 16,059,911 | 168,208,661 | 1.15% |
| 2024-10-17 | 10.90 | 10.95 | 10.40 | 10.45 | 10.45 | qfq | 16,548,187 | 175,191,809 | -3.51% |
| 2024-10-16 | 10.02 | 10.91 | 10.02 | 10.83 | 10.83 | qfq | 22,548,816 | 240,951,155 | 5.97% |
| 2024-10-15 | 10.41 | 10.65 | 10.20 | 10.22 | 10.22 | qfq | 14,485,168 | 151,204,817 | -4.58% |
| 2024-10-14 | 10.23 | 10.74 | 9.95 | 10.71 | 10.71 | qfq | 19,477,857 | 203,624,658 | 2.78% |
| 2024-10-11 | 10.18 | 11.18 | 9.89 | 10.42 | 10.42 | qfq | 19,132,832 | 200,446,547 | 2.26% |
| 2024-10-10 | 10.20 | 10.68 | 10.00 | 10.19 | 10.19 | qfq | 10,622,012 | 109,539,827 | -0.10% |
| 2024-10-09 | 11.24 | 11.50 | 10.10 | 10.20 | 10.20 | qfq | 19,450,765 | 210,809,277 | -14.29% |
| 2024-10-08 | 12.45 | 12.51 | 10.86 | 11.90 | 11.90 | qfq | 28,151,850 | 330,156,780 | 13.44% |
| 2024-09-30 | 9.68 | 10.63 | 9.37 | 10.49 | 10.49 | qfq | 23,508,840 | 237,074,751 | 13.77% |
| 2024-09-27 | 8.82 | 9.37 | 8.80 | 9.22 | 9.22 | qfq | 15,191,101 | 138,103,409 | 5.86% |
| 2024-09-26 | 8.48 | 8.71 | 8.43 | 8.71 | 8.71 | qfq | 6,458,871 | 55,512,852 | 2.59% |
| 2024-09-25 | 8.50 | 8.67 | 8.46 | 8.49 | 8.49 | qfq | 6,662,300 | 57,094,110 | 0.59% |
| 2024-09-24 | 8.30 | 8.47 | 8.25 | 8.44 | 8.44 | qfq | 5,185,853 | 43,449,707 | 2.30% |
| 2024-09-23 | 8.26 | 8.36 | 8.20 | 8.25 | 8.25 | qfq | 2,788,952 | 23,064,188 | -0.24% |
| 2024-09-20 | 8.32 | 8.35 | 8.22 | 8.27 | 8.27 | qfq | 2,337,052 | 19,319,613 | -0.60% |
| 2024-09-19 | 8.20 | 8.36 | 8.13 | 8.32 | 8.32 | qfq | 2,888,050 | 23,905,887 | 1.96% |
| 2024-09-18 | 8.21 | 8.26 | 7.88 | 8.16 | 8.16 | qfq | 2,928,900 | 23,675,444 | -0.85% |
| 2024-09-13 | 8.31 | 8.39 | 8.18 | 8.23 | 8.23 | qfq | 2,965,400 | 24,463,122 | -1.32% |
| 2024-09-12 | 8.46 | 8.57 | 8.33 | 8.34 | 8.34 | qfq | 3,411,700 | 28,789,196 | -1.53% |
| 2024-09-11 | 8.37 | 8.57 | 8.33 | 8.47 | 8.47 | qfq | 4,629,354 | 39,098,743 | 0.95% |
| 2024-09-10 | 8.32 | 8.48 | 8.18 | 8.39 | 8.39 | qfq | 4,425,100 | 36,879,794 | 1.70% |
| 2024-09-09 | 8.36 | 8.45 | 8.17 | 8.25 | 8.25 | qfq | 3,912,951 | 32,396,630 | -0.72% |
| 2024-09-06 | 8.80 | 8.86 | 8.29 | 8.31 | 8.31 | qfq | 9,417,100 | 79,904,293 | -6.10% |
| 2024-09-05 | 8.88 | 8.98 | 8.75 | 8.85 | 8.85 | qfq | 7,717,200 | 68,298,724 | -1.56% |
| 2024-09-04 | 8.78 | 9.27 | 8.65 | 8.99 | 8.99 | qfq | 11,383,788 | 102,477,726 | 1.24% |
| 2024-09-03 | 8.91 | 9.10 | 8.70 | 8.88 | 8.88 | qfq | 7,717,200 | 68,682,571 | -0.56% |
| 2024-09-02 | 9.06 | 9.30 | 8.91 | 8.93 | 8.93 | qfq | 10,809,500 | 98,486,150 | -1.76% |
| 2024-08-30 | 8.70 | 9.19 | 8.68 | 9.09 | 9.09 | qfq | 13,363,042 | 121,174,847 | 1.56% |
| 2024-08-29 | 8.87 | 9.24 | 8.53 | 8.95 | 8.95 | qfq | 12,136,296 | 107,765,841 | 2.76% |
| 2024-08-28 | 8.64 | 9.12 | 8.52 | 8.71 | 8.71 | qfq | 8,846,925 | 77,970,760 | -1.02% |
| 2024-08-27 | 8.94 | 9.39 | 8.68 | 8.80 | 8.80 | qfq | 11,293,591 | 100,494,079 | -3.30% |
| 2024-08-26 | 8.96 | 9.69 | 8.85 | 9.10 | 9.10 | qfq | 18,715,935 | 173,606,296 | 0.44% |
| 2024-08-23 | 8.70 | 9.18 | 8.63 | 9.06 | 9.06 | qfq | 16,015,480 | 144,525,598 | 2.26% |
| 2024-08-22 | 8.70 | 8.86 | 8.47 | 8.86 | 8.86 | qfq | 11,677,073 | 101,487,725 | 1.84% |
| 2024-08-21 | 8.76 | 8.83 | 8.56 | 8.70 | 8.70 | qfq | 9,731,212 | 84,601,787 | -2.14% |
| 2024-08-20 | 8.63 | 9.19 | 8.25 | 8.89 | 8.89 | qfq | 17,762,277 | 154,119,935 | 2.89% |
| 2024-08-19 | 8.36 | 8.86 | 8.30 | 8.64 | 8.64 | qfq | 14,054,438 | 121,794,662 | 2.86% |
| 2024-08-16 | 8.59 | 8.74 | 8.32 | 8.40 | 8.40 | qfq | 7,501,883 | 63,801,920 | -1.98% |
| 2024-08-15 | 8.45 | 8.69 | 8.33 | 8.57 | 8.57 | qfq | 9,601,007 | 81,493,526 | 0.12% |
| 2024-08-14 | 8.64 | 8.77 | 8.43 | 8.56 | 8.56 | qfq | 10,908,249 | 93,640,999 | -0.81% |
| 2024-08-13 | 8.31 | 8.78 | 8.31 | 8.63 | 8.63 | qfq | 15,245,468 | 129,472,492 | -0.58% |
| 2024-08-12 | 7.76 | 9.31 | 7.70 | 8.68 | 8.68 | qfq | 19,274,788 | 167,422,843 | 11.86% |
| 2024-08-09 | 7.88 | 7.98 | 7.75 | 7.76 | 7.76 | qfq | 1,751,700 | 13,732,463 | -1.52% |
| 2024-08-08 | 8.00 | 8.02 | 7.79 | 7.88 | 7.88 | qfq | 2,227,100 | 17,530,846 | -1.01% |
| 2024-08-07 | 7.89 | 8.05 | 7.89 | 7.96 | 7.96 | qfq | 2,223,000 | 17,745,122 | 0.25% |
| 2024-08-06 | 7.93 | 7.98 | 7.86 | 7.94 | 7.94 | qfq | 2,474,836 | 19,596,940 | 1.40% |
| 2024-08-05 | 8.01 | 8.15 | 7.82 | 7.83 | 7.83 | qfq | 3,784,400 | 30,136,704 | -2.85% |
| 2024-08-02 | 8.21 | 8.31 | 8.04 | 8.06 | 8.06 | qfq | 4,578,865 | 37,409,698 | -1.71% |
| 2024-08-01 | 8.06 | 8.45 | 8.06 | 8.20 | 8.20 | qfq | 7,149,554 | 58,978,732 | 1.74% |
| 2024-07-31 | 7.79 | 8.13 | 7.76 | 8.06 | 8.06 | qfq | 5,557,101 | 44,524,124 | 3.20% |
| 2024-07-30 | 7.70 | 7.87 | 7.62 | 7.81 | 7.81 | qfq | 3,664,776 | 28,542,323 | 0.51% |
| 2024-07-29 | 7.84 | 8.10 | 7.73 | 7.77 | 7.77 | qfq | 4,078,286 | 32,041,440 | -0.13% |
| 2024-07-26 | 7.57 | 7.81 | 7.50 | 7.78 | 7.78 | qfq | 4,047,686 | 31,320,016 | 3.87% |
| 2024-07-25 | 7.46 | 7.63 | 7.38 | 7.49 | 7.49 | qfq | 2,033,200 | 15,221,889 | 0.54% |
| 2024-07-24 | 7.62 | 7.66 | 7.42 | 7.45 | 7.45 | qfq | 2,633,600 | 19,699,025 | -1.84% |
| 2024-07-23 | 7.78 | 7.85 | 7.58 | 7.59 | 7.59 | qfq | 2,789,490 | 21,565,615 | -2.19% |
| 2024-07-22 | 7.72 | 7.78 | 7.65 | 7.76 | 7.76 | qfq | 2,325,100 | 17,959,828 | 0.52% |
| 2024-07-19 | 7.62 | 7.76 | 7.48 | 7.72 | 7.72 | qfq | 3,375,200 | 25,752,615 | 1.05% |
| 2024-07-18 | 7.62 | 7.70 | 7.42 | 7.64 | 7.64 | qfq | 3,017,500 | 22,750,929 | 0.53% |
| 2024-07-17 | 7.85 | 7.89 | 7.60 | 7.60 | 7.60 | qfq | 3,492,000 | 26,829,951 | -3.68% |
| 2024-07-16 | 8.08 | 8.15 | 7.86 | 7.89 | 7.89 | qfq | 4,394,300 | 35,010,067 | -3.43% |
| 2024-07-15 | 8.12 | 8.25 | 7.93 | 8.17 | 8.17 | qfq | 5,689,646 | 46,121,086 | 1.49% |
| 2024-07-12 | 8.04 | 8.16 | 7.98 | 8.05 | 8.05 | qfq | 2,862,050 | 23,097,836 | 0.25% |
| 2024-07-11 | 7.76 | 8.10 | 7.76 | 8.03 | 8.03 | qfq | 4,447,300 | 35,374,860 | 5.24% |
| 2024-07-10 | 7.80 | 7.86 | 7.59 | 7.63 | 7.63 | qfq | 2,465,471 | 19,051,309 | -2.30% |
| 2024-07-09 | 7.77 | 7.84 | 7.42 | 7.81 | 7.81 | qfq | 3,838,134 | 29,368,944 | 1.56% |
| 2024-07-08 | 7.89 | 7.94 | 7.65 | 7.69 | 7.69 | qfq | 2,647,100 | 20,568,362 | -3.15% |
| 2024-07-05 | 7.96 | 7.99 | 7.78 | 7.94 | 7.94 | qfq | 2,037,491 | 16,101,232 | 1.28% |
| 2024-07-04 | 8.15 | 8.17 | 7.82 | 7.84 | 7.84 | qfq | 2,838,500 | 22,524,705 | -2.61% |
| 2024-07-03 | 8.06 | 8.13 | 8.00 | 8.05 | 8.05 | qfq | 2,112,275 | 17,042,612 | -0.12% |
| 2024-07-02 | 7.95 | 8.15 | 7.92 | 8.06 | 8.06 | qfq | 3,161,000 | 25,476,631 | 1.13% |
| 2024-07-01 | 7.88 | 8.05 | 7.79 | 7.97 | 7.97 | qfq | 3,047,511 | 24,193,719 | 1.14% |
| 2024-06-28 | 7.87 | 8.10 | 7.85 | 7.88 | 7.88 | qfq | 2,888,100 | 23,066,467 | 0.25% |
| 2024-06-27 | 8.01 | 8.13 | 7.86 | 7.86 | 7.86 | qfq | 3,751,900 | 29,995,066 | -2.60% |
| 2024-06-26 | 7.70 | 8.11 | 7.58 | 8.07 | 8.07 | qfq | 3,850,550 | 30,158,628 | 5.22% |
| 2024-06-25 | 7.73 | 7.88 | 7.59 | 7.67 | 7.67 | qfq | 2,965,929 | 22,891,715 | -0.52% |
| 2024-06-24 | 8.01 | 8.03 | 7.70 | 7.71 | 7.71 | qfq | 3,377,137 | 26,366,887 | -3.99% |
| 2024-06-21 | 8.14 | 8.19 | 8.03 | 8.03 | 8.03 | qfq | 2,257,450 | 18,241,874 | -1.23% |
| 2024-06-20 | 8.43 | 8.50 | 8.12 | 8.13 | 8.13 | qfq | 3,505,422 | 28,950,752 | -3.44% |
| 2024-06-19 | 8.58 | 8.59 | 8.40 | 8.42 | 8.42 | qfq | 2,917,700 | 24,783,689 | -0.94% |
| 2024-06-18 | 8.38 | 8.53 | 8.38 | 8.50 | 8.50 | qfq | 2,829,800 | 23,995,435 | 1.92% |
| 2024-06-17 | 8.32 | 8.48 | 8.32 | 8.34 | 8.34 | qfq | 2,324,700 | 19,511,172 | -1.07% |
| 2024-06-14 | 8.49 | 8.55 | 8.33 | 8.43 | 8.43 | qfq | 2,749,700 | 23,217,270 | -0.82% |
| 2024-06-13 | 8.57 | 8.60 | 8.46 | 8.50 | 8.50 | qfq | 2,845,916 | 24,246,210 | -0.82% |
| 2024-06-12 | 8.41 | 8.62 | 8.37 | 8.57 | 8.57 | qfq | 4,069,593 | 34,646,802 | 1.90% |
| 2024-06-11 | 8.47 | 8.48 | 8.31 | 8.41 | 8.41 | qfq | 3,573,692 | 29,966,502 | -1.06% |
| 2024-06-07 | 8.29 | 8.54 | 8.26 | 8.50 | 8.50 | qfq | 5,457,364 | 45,909,300 | 3.79% |
| 2024-06-06 | 8.78 | 8.81 | 8.12 | 8.19 | 8.19 | qfq | 7,664,689 | 63,876,343 | -6.08% |
| 2024-06-05 | 8.93 | 8.99 | 8.72 | 8.72 | 8.72 | qfq | 3,358,200 | 29,747,283 | -2.35% |
| 2024-06-04 | 9.00 | 9.14 | 8.82 | 8.93 | 8.93 | qfq | 5,582,370 | 49,959,532 | -1.54% |
| 2024-06-03 | 9.23 | 9.46 | 9.07 | 9.07 | 9.07 | qfq | 5,283,765 | 48,624,548 | -2.47% |
| 2024-05-31 | 9.25 | 9.44 | 9.11 | 9.30 | 9.30 | qfq | 7,245,429 | 66,865,152 | -0.75% |
| 2024-05-30 | 9.29 | 9.59 | 9.18 | 9.37 | 9.37 | qfq | 9,772,588 | 92,447,120 | 2.18% |
| 2024-05-29 | 9.19 | 9.35 | 9.10 | 9.17 | 9.17 | qfq | 3,362,929 | 31,009,445 | -0.33% |
| 2024-05-28 | 9.10 | 9.27 | 9.00 | 9.20 | 9.20 | qfq | 4,126,800 | 37,934,297 | 1.43% |
| 2024-05-27 | 9.00 | 9.09 | 8.84 | 9.07 | 9.07 | qfq | 3,377,200 | 30,316,962 | 0.55% |
| 2024-05-24 | 9.16 | 9.22 | 8.78 | 9.02 | 9.02 | qfq | 5,144,032 | 46,673,412 | -2.49% |
| 2024-05-23 | 9.37 | 9.52 | 9.12 | 9.25 | 9.25 | qfq | 8,014,633 | 74,897,251 | -1.18% |
| 2024-05-22 | 9.27 | 9.43 | 9.21 | 9.36 | 9.36 | qfq | 3,706,157 | 34,593,728 | 0.97% |
| 2024-05-21 | 9.40 | 9.46 | 9.20 | 9.27 | 9.27 | qfq | 4,482,434 | 41,521,010 | -2.22% |
| 2024-05-20 | 9.40 | 9.65 | 9.30 | 9.48 | 9.48 | qfq | 4,867,484 | 46,066,578 | 0.85% |
| 2024-05-17 | 9.27 | 9.44 | 9.20 | 9.40 | 9.40 | qfq | 3,690,274 | 34,519,389 | 0.64% |
| 2024-05-16 | 9.30 | 9.44 | 9.25 | 9.34 | 9.34 | qfq | 3,873,588 | 36,219,166 | 0.43% |
| 2024-05-15 | 9.27 | 9.52 | 9.14 | 9.30 | 9.30 | qfq | 4,347,170 | 40,623,311 | 0.32% |
| 2024-05-14 | 9.36 | 9.50 | 9.19 | 9.27 | 9.27 | qfq | 4,946,530 | 46,011,810 | -1.07% |
| 2024-05-13 | 9.57 | 9.59 | 9.27 | 9.37 | 9.37 | qfq | 7,384,600 | 69,473,271 | -3.20% |
| 2024-05-10 | 10.05 | 10.10 | 9.64 | 9.68 | 9.68 | qfq | 8,157,719 | 79,788,793 | -3.68% |
| 2024-05-09 | 9.98 | 10.23 | 9.91 | 10.05 | 10.05 | qfq | 8,922,073 | 89,934,889 | 0.10% |
| 2024-05-08 | 9.85 | 10.60 | 9.77 | 10.04 | 10.04 | qfq | 15,936,300 | 161,764,820 | 0.90% |
| 2024-05-07 | 9.55 | 10.12 | 9.44 | 9.95 | 9.95 | qfq | 11,795,958 | 115,607,208 | 4.30% |
| 2024-05-06 | 9.50 | 9.63 | 9.47 | 9.54 | 9.54 | qfq | 5,240,870 | 50,054,966 | 1.60% |
| 2024-04-30 | 9.63 | 9.69 | 9.24 | 9.39 | 9.39 | qfq | 6,561,687 | 61,712,085 | -1.98% |
| 2024-04-29 | 9.20 | 9.58 | 9.17 | 9.58 | 9.58 | qfq | 8,007,879 | 75,765,169 | 4.70% |
| 2024-04-26 | 8.80 | 9.25 | 8.70 | 9.15 | 9.15 | qfq | 8,550,300 | 77,287,746 | -1.19% |
| 2024-04-25 | 9.50 | 9.61 | 9.23 | 9.26 | 9.26 | qfq | 5,906,343 | 55,210,503 | -0.22% |
| 2024-04-24 | 9.23 | 9.32 | 9.19 | 9.28 | 9.28 | qfq | 4,802,414 | 44,445,372 | 1.42% |
| 2024-04-23 | 9.06 | 9.23 | 8.98 | 9.15 | 9.15 | qfq | 5,084,780 | 46,373,345 | 1.67% |
| 2024-04-22 | 9.09 | 9.15 | 8.63 | 9.00 | 9.00 | qfq | 5,765,651 | 51,497,227 | -1.21% |
| 2024-04-19 | 9.23 | 9.35 | 9.01 | 9.11 | 9.11 | qfq | 7,092,721 | 64,915,903 | -1.30% |
| 2024-04-18 | 9.38 | 9.71 | 9.21 | 9.23 | 9.23 | qfq | 11,938,090 | 112,217,752 | -3.05% |
| 2024-04-17 | 8.65 | 9.98 | 8.65 | 9.52 | 9.52 | qfq | 13,015,759 | 122,130,836 | 13.33% |
| 2024-04-16 | 9.35 | 9.35 | 8.29 | 8.40 | 8.40 | qfq | 10,681,516 | 92,226,753 | -10.64% |
| 2024-04-15 | 10.01 | 10.11 | 9.22 | 9.40 | 9.40 | qfq | 8,987,202 | 85,645,956 | -5.91% |
| 2024-04-12 | 10.19 | 10.28 | 9.94 | 9.99 | 9.99 | qfq | 5,009,703 | 50,490,819 | -1.96% |
| 2024-04-11 | 10.14 | 10.42 | 10.05 | 10.19 | 10.19 | qfq | 5,115,228 | 52,423,361 | -0.49% |
| 2024-04-10 | 10.63 | 10.63 | 10.15 | 10.24 | 10.24 | qfq | 6,576,871 | 67,684,998 | -3.76% |
| 2024-04-09 | 10.58 | 10.74 | 10.48 | 10.64 | 10.64 | qfq | 5,104,169 | 54,132,695 | 0.57% |
| 2024-04-08 | 10.86 | 10.97 | 10.52 | 10.58 | 10.58 | qfq | 5,132,898 | 54,702,895 | -2.49% |
| 2024-04-03 | 10.99 | 11.07 | 10.70 | 10.85 | 10.85 | qfq | 6,927,825 | 75,161,611 | -2.08% |
| 2024-04-02 | 11.14 | 11.41 | 10.99 | 11.08 | 11.08 | qfq | 7,252,073 | 81,174,992 | -0.27% |
| 2024-04-01 | 11.06 | 11.20 | 11.01 | 11.11 | 11.11 | qfq | 7,153,654 | 79,522,998 | 0.54% |
| 2024-03-29 | 10.73 | 11.26 | 10.68 | 11.05 | 11.05 | qfq | 8,003,916 | 88,423,367 | 2.89% |
| 2024-03-28 | 10.52 | 10.95 | 10.47 | 10.74 | 10.74 | qfq | 8,089,211 | 87,094,396 | 2.19% |
| 2024-03-27 | 11.13 | 11.19 | 10.40 | 10.51 | 10.51 | qfq | 10,300,231 | 110,903,552 | -6.49% |
| 2024-03-26 | 11.20 | 11.48 | 10.91 | 11.24 | 11.24 | qfq | 12,135,061 | 135,505,362 | -1.58% |
| 2024-03-25 | 11.84 | 11.99 | 11.42 | 11.42 | 11.42 | qfq | 15,753,712 | 183,123,648 | -4.99% |
| 2024-03-22 | 12.30 | 13.00 | 11.75 | 12.02 | 12.02 | qfq | 28,609,090 | 350,763,857 | -1.31% |
| 2024-03-21 | 11.59 | 12.53 | 11.51 | 12.18 | 12.18 | qfq | 29,768,744 | 359,642,587 | 5.18% |
| 2024-03-20 | 11.42 | 11.77 | 11.30 | 11.58 | 11.58 | qfq | 12,116,247 | 139,823,794 | 1.40% |
| 2024-03-19 | 11.26 | 11.83 | 11.26 | 11.42 | 11.42 | qfq | 16,799,891 | 194,095,619 | 1.42% |
| 2024-03-18 | 11.10 | 11.30 | 11.10 | 11.26 | 11.26 | qfq | 9,257,546 | 103,883,771 | 1.35% |
| 2024-03-15 | 11.03 | 11.12 | 10.89 | 11.11 | 11.11 | qfq | 6,108,515 | 67,310,372 | 0.91% |
| 2024-03-14 | 11.11 | 11.21 | 10.77 | 11.01 | 11.01 | qfq | 8,558,246 | 94,064,200 | -1.43% |
| 2024-03-13 | 11.38 | 11.38 | 11.10 | 11.17 | 11.17 | qfq | 9,552,243 | 106,682,120 | -1.85% |
| 2024-03-12 | 11.17 | 11.40 | 11.07 | 11.38 | 11.38 | qfq | 13,087,267 | 147,646,619 | 1.70% |
| 2024-03-11 | 10.87 | 11.19 | 10.72 | 11.19 | 11.19 | qfq | 11,266,357 | 124,346,307 | 2.85% |
| 2024-03-08 | 10.91 | 11.15 | 10.58 | 10.88 | 10.88 | qfq | 16,421,363 | 177,915,962 | -1.81% |
| 2024-03-07 | 11.40 | 11.57 | 11.05 | 11.08 | 11.08 | qfq | 13,948,066 | 157,715,768 | -2.64% |
| 2024-03-06 | 11.28 | 11.75 | 11.25 | 11.38 | 11.38 | qfq | 15,157,694 | 174,275,805 | -0.70% |
| 2024-03-05 | 11.90 | 12.05 | 11.36 | 11.46 | 11.46 | qfq | 22,834,729 | 265,887,521 | -5.60% |
| 2024-03-04 | 12.33 | 12.62 | 11.52 | 12.14 | 12.14 | qfq | 34,477,739 | 413,412,715 | -3.73% |
| 2024-03-01 | 12.59 | 13.61 | 12.33 | 12.61 | 12.61 | qfq | 48,856,212 | 627,623,678 | 5.17% |
| 2024-02-29 | 9.88 | 11.99 | 9.75 | 11.99 | 11.99 | qfq | 34,500,509 | 388,748,177 | 20.02% |
| 2024-02-28 | 10.15 | 11.23 | 9.99 | 9.99 | 9.99 | qfq | 18,774,391 | 200,846,160 | -1.58% |
| 2024-02-27 | 9.79 | 10.15 | 9.77 | 10.15 | 10.15 | qfq | 6,009,520 | 60,363,799 | 2.84% |
| 2024-02-26 | 9.70 | 10.12 | 9.70 | 9.87 | 9.87 | qfq | 7,886,566 | 78,197,912 | 2.49% |
| 2024-02-23 | 9.47 | 9.64 | 9.32 | 9.63 | 9.63 | qfq | 6,301,046 | 59,942,802 | 1.48% |
| 2024-02-22 | 9.22 | 9.66 | 9.20 | 9.49 | 9.49 | qfq | 6,543,900 | 61,790,162 | 1.82% |
| 2024-02-21 | 8.96 | 9.61 | 8.96 | 9.32 | 9.32 | qfq | 7,047,173 | 66,378,424 | 2.31% |
| 2024-02-20 | 9.17 | 9.18 | 8.90 | 9.11 | 9.11 | qfq | 3,485,735 | 31,673,694 | 0.11% |
| 2024-02-19 | 8.96 | 9.30 | 8.88 | 9.10 | 9.10 | qfq | 7,444,148 | 67,855,484 | 5.20% |
| 2024-02-08 | 7.93 | 8.81 | 7.93 | 8.65 | 8.65 | qfq | 8,830,163 | 74,126,253 | 9.08% |
| 2024-02-07 | 8.05 | 8.26 | 7.80 | 7.93 | 7.93 | qfq | 7,668,700 | 61,583,505 | -0.88% |
| 2024-02-06 | 7.50 | 8.21 | 7.06 | 8.00 | 8.00 | qfq | 10,113,600 | 76,662,096 | 4.99% |
| 2024-02-05 | 8.61 | 8.70 | 7.50 | 7.62 | 7.62 | qfq | 10,810,677 | 85,053,592 | -13.31% |
| 2024-02-02 | 9.42 | 9.65 | 8.46 | 8.79 | 8.79 | qfq | 7,128,720 | 63,999,731 | -6.69% |
| 2024-02-01 | 9.55 | 9.73 | 9.31 | 9.42 | 9.42 | qfq | 5,449,500 | 51,780,948 | -1.98% |
| 2024-01-31 | 10.63 | 10.63 | 9.61 | 9.61 | 9.61 | qfq | 9,396,688 | 93,974,035 | -9.60% |
| 2024-01-30 | 10.88 | 10.92 | 10.51 | 10.63 | 10.63 | qfq | 4,159,388 | 44,559,765 | -2.30% |
| 2024-01-29 | 11.04 | 11.05 | 10.82 | 10.88 | 10.88 | qfq | 4,454,861 | 48,563,529 | -1.45% |
| 2024-01-26 | 10.95 | 11.14 | 10.90 | 11.04 | 11.04 | qfq | 5,296,836 | 58,306,548 | 0.82% |
| 2024-01-25 | 10.60 | 10.97 | 10.51 | 10.95 | 10.95 | qfq | 4,879,003 | 52,662,367 | 3.01% |
| 2024-01-24 | 10.66 | 10.98 | 10.32 | 10.63 | 10.63 | qfq | 8,740,697 | 92,871,961 | 0.85% |
| 2024-01-23 | 10.33 | 10.64 | 10.26 | 10.54 | 10.54 | qfq | 6,131,591 | 64,138,708 | 0.86% |
| 2024-01-22 | 11.35 | 11.39 | 10.30 | 10.45 | 10.45 | qfq | 7,600,043 | 82,157,208 | -8.17% |
| 2024-01-19 | 11.66 | 11.75 | 11.38 | 11.38 | 11.38 | qfq | 3,153,394 | 36,436,854 | -2.65% |
| 2024-01-18 | 11.80 | 11.99 | 11.33 | 11.69 | 11.69 | qfq | 5,763,700 | 66,873,401 | -1.85% |
| 2024-01-17 | 12.53 | 12.54 | 11.91 | 11.91 | 11.91 | qfq | 5,879,400 | 71,518,158 | -5.18% |
| 2024-01-16 | 12.95 | 12.97 | 12.38 | 12.56 | 12.56 | qfq | 7,776,100 | 98,001,604 | -3.16% |
| 2024-01-15 | 12.60 | 13.14 | 12.34 | 12.97 | 12.97 | qfq | 9,991,119 | 128,077,968 | 1.89% |
| 2024-01-12 | 12.60 | 13.47 | 12.57 | 12.73 | 12.73 | qfq | 10,600,309 | 137,082,805 | 1.03% |
| 2024-01-11 | 12.48 | 12.63 | 12.34 | 12.60 | 12.60 | qfq | 3,888,334 | 48,629,401 | 0.88% |
| 2024-01-10 | 12.46 | 12.66 | 12.16 | 12.49 | 12.49 | qfq | 4,570,797 | 56,940,880 | -0.24% |
| 2024-01-09 | 12.60 | 12.79 | 12.40 | 12.52 | 12.52 | qfq | 3,764,797 | 47,280,307 | 0.89% |
| 2024-01-08 | 13.06 | 13.09 | 12.40 | 12.41 | 12.41 | qfq | 7,610,500 | 96,559,208 | -5.48% |
| 2024-01-05 | 13.47 | 13.63 | 13.08 | 13.13 | 13.13 | qfq | 4,190,956 | 55,929,062 | -2.67% |
| 2024-01-04 | 13.63 | 13.80 | 13.44 | 13.49 | 13.49 | qfq | 3,978,270 | 53,853,230 | -1.10% |
| 2024-01-03 | 13.76 | 13.86 | 13.52 | 13.64 | 13.64 | qfq | 4,645,493 | 63,370,514 | -1.59% |
| 2024-01-02 | 13.78 | 13.98 | 13.69 | 13.86 | 13.86 | qfq | 6,857,966 | 95,019,857 | 0.51% |
| 2023-12-29 | 13.39 | 13.84 | 13.30 | 13.79 | 13.79 | qfq | 8,666,409 | 118,580,837 | 2.99% |
| 2023-12-28 | 12.90 | 13.64 | 12.84 | 13.39 | 13.39 | qfq | 10,531,457 | 139,924,285 | 3.96% |
| 2023-12-27 | 12.66 | 12.96 | 12.63 | 12.88 | 12.88 | qfq | 3,387,028 | 43,382,528 | 1.74% |
| 2023-12-26 | 12.85 | 12.85 | 12.61 | 12.66 | 12.66 | qfq | 2,817,323 | 35,777,803 | -1.56% |
| 2023-12-25 | 12.95 | 12.99 | 12.78 | 12.86 | 12.86 | qfq | 1,984,850 | 25,559,780 | -1.00% |
| 2023-12-22 | 13.11 | 13.16 | 12.84 | 12.99 | 12.99 | qfq | 3,217,927 | 41,685,982 | -0.84% |
| 2023-12-21 | 12.95 | 13.19 | 12.75 | 13.10 | 13.10 | qfq | 3,140,350 | 40,769,545 | 1.08% |
| 2023-12-20 | 13.02 | 13.20 | 12.96 | 12.96 | 12.96 | qfq | 2,384,750 | 31,173,860 | -0.61% |
| 2023-12-19 | 12.96 | 13.11 | 12.85 | 13.04 | 13.04 | qfq | 2,503,900 | 32,548,370 | 0.23% |
| 2023-12-18 | 13.38 | 13.40 | 12.91 | 13.01 | 13.01 | qfq | 5,303,200 | 69,580,971 | -2.91% |
| 2023-12-15 | 13.70 | 13.98 | 13.38 | 13.40 | 13.40 | qfq | 6,078,200 | 82,149,659 | -2.55% |
| 2023-12-14 | 13.41 | 13.95 | 13.41 | 13.75 | 13.75 | qfq | 10,248,631 | 140,521,683 | 2.92% |
| 2023-12-13 | 13.19 | 13.66 | 13.12 | 13.36 | 13.36 | qfq | 9,086,023 | 121,969,854 | 1.37% |
| 2023-12-12 | 13.39 | 13.39 | 13.08 | 13.18 | 13.18 | qfq | 6,771,587 | 89,346,077 | -1.86% |
| 2023-12-11 | 13.51 | 13.55 | 13.30 | 13.43 | 13.43 | qfq | 6,965,458 | 93,472,449 | -1.54% |
| 2023-12-08 | 13.70 | 13.91 | 13.58 | 13.64 | 13.64 | qfq | 6,701,500 | 92,020,727 | 0.44% |
| 2023-12-07 | 13.79 | 13.84 | 13.49 | 13.58 | 13.58 | qfq | 5,242,600 | 71,202,035 | -1.31% |
| 2023-12-06 | 13.51 | 14.14 | 13.51 | 13.76 | 13.76 | qfq | 7,175,690 | 99,538,132 | 0.58% |
| 2023-12-05 | 13.65 | 13.91 | 13.55 | 13.68 | 13.68 | qfq | 7,638,700 | 104,893,856 | -0.29% |
| 2023-12-04 | 13.78 | 14.00 | 13.70 | 13.72 | 13.72 | qfq | 7,469,278 | 103,429,465 | 0.59% |
| 2023-12-01 | 13.87 | 13.97 | 13.58 | 13.64 | 13.64 | qfq | 8,057,025 | 110,203,309 | -2.64% |
| 2023-11-30 | 13.90 | 14.28 | 13.71 | 14.01 | 14.01 | qfq | 9,271,122 | 130,105,067 | 0.50% |
| 2023-11-29 | 14.38 | 14.40 | 13.82 | 13.94 | 13.94 | qfq | 8,867,255 | 124,372,662 | -1.69% |
| 2023-11-28 | 13.75 | 14.26 | 13.63 | 14.18 | 14.18 | qfq | 11,520,425 | 161,799,780 | 3.13% |
| 2023-11-27 | 13.93 | 14.16 | 13.73 | 13.75 | 13.75 | qfq | 9,249,100 | 128,489,404 | -2.69% |
| 2023-11-24 | 14.13 | 14.27 | 13.98 | 14.13 | 14.13 | qfq | 10,141,563 | 143,296,966 | 0.07% |
| 2023-11-23 | 13.89 | 14.42 | 13.78 | 14.12 | 14.12 | qfq | 12,448,488 | 175,127,937 | 1.66% |
| 2023-11-22 | 13.96 | 14.18 | 13.81 | 13.89 | 13.89 | qfq | 10,132,018 | 141,818,421 | -0.86% |
| 2023-11-21 | 13.80 | 14.38 | 13.74 | 14.01 | 14.01 | qfq | 15,511,989 | 218,669,930 | 1.52% |
| 2023-11-20 | 13.68 | 13.86 | 13.65 | 13.80 | 13.80 | qfq | 5,974,746 | 82,362,655 | 0.88% |
| 2023-11-17 | 13.51 | 13.84 | 13.47 | 13.68 | 13.68 | qfq | 8,283,525 | 113,482,018 | 1.11% |
| 2023-11-16 | 13.51 | 13.67 | 13.47 | 13.53 | 13.53 | qfq | 5,323,625 | 72,136,890 | 0.15% |
| 2023-11-15 | 13.64 | 13.64 | 13.45 | 13.51 | 13.51 | qfq | 5,676,477 | 76,788,327 | 0.52% |
| 2023-11-14 | 13.43 | 13.48 | 13.34 | 13.44 | 13.44 | qfq | 3,498,462 | 46,856,777 | -0.07% |
| 2023-11-13 | 13.27 | 13.47 | 13.20 | 13.45 | 13.45 | qfq | 4,666,852 | 62,319,131 | 1.05% |
| 2023-11-10 | 13.21 | 13.38 | 13.11 | 13.31 | 13.31 | qfq | 4,480,400 | 59,307,923 | 0.08% |
| 2023-11-09 | 13.41 | 13.48 | 13.22 | 13.30 | 13.30 | qfq | 6,040,602 | 80,418,316 | -1.48% |
| 2023-11-08 | 13.36 | 13.62 | 13.24 | 13.50 | 13.50 | qfq | 9,717,714 | 130,731,563 | 0.97% |
| 2023-11-07 | 13.19 | 13.40 | 13.17 | 13.37 | 13.37 | qfq | 6,465,163 | 85,973,408 | 1.29% |
| 2023-11-06 | 13.13 | 13.26 | 13.08 | 13.20 | 13.20 | qfq | 6,583,751 | 86,815,831 | 0.99% |
| 2023-11-03 | 12.83 | 13.15 | 12.83 | 13.07 | 13.07 | qfq | 4,070,384 | 53,159,969 | 1.48% |
| 2023-11-02 | 13.15 | 13.26 | 12.88 | 12.88 | 12.88 | qfq | 4,398,020 | 57,310,065 | -2.35% |
| 2023-11-01 | 12.98 | 13.25 | 12.90 | 13.19 | 13.19 | qfq | 5,987,813 | 78,518,055 | 1.85% |
| 2023-10-31 | 13.09 | 13.15 | 12.86 | 12.95 | 12.95 | qfq | 5,088,515 | 65,972,537 | -1.60% |
| 2023-10-30 | 13.04 | 13.21 | 13.01 | 13.16 | 13.16 | qfq | 5,749,770 | 75,430,883 | 0.30% |
| 2023-10-27 | 12.84 | 13.18 | 12.80 | 13.12 | 13.12 | qfq | 7,523,404 | 98,011,291 | 1.55% |
| 2023-10-26 | 12.85 | 12.93 | 12.41 | 12.92 | 12.92 | qfq | 8,900,628 | 112,823,611 | -0.08% |
| 2023-10-25 | 12.73 | 13.38 | 12.73 | 12.93 | 12.93 | qfq | 8,485,175 | 111,077,708 | 0.23% |
| 2023-10-24 | 12.54 | 12.92 | 12.31 | 12.90 | 12.90 | qfq | 6,450,312 | 81,961,015 | 3.20% |
| 2023-10-23 | 12.89 | 13.08 | 12.38 | 12.50 | 12.50 | qfq | 5,211,269 | 66,566,086 | -2.34% |
| 2023-10-20 | 12.81 | 13.05 | 12.72 | 12.80 | 12.80 | qfq | 4,866,600 | 62,419,496 | -0.93% |
| 2023-10-19 | 12.95 | 13.38 | 12.78 | 12.92 | 12.92 | qfq | 7,283,182 | 94,779,465 | -0.92% |
| 2023-10-18 | 13.33 | 13.44 | 13.03 | 13.04 | 13.04 | qfq | 8,836,803 | 116,626,381 | -3.55% |
| 2023-10-17 | 13.00 | 13.99 | 12.95 | 13.52 | 13.52 | qfq | 15,027,472 | 203,433,638 | 2.66% |
| 2023-10-16 | 12.95 | 13.29 | 12.95 | 13.17 | 13.17 | qfq | 8,786,609 | 115,682,159 | 1.62% |
| 2023-10-13 | 13.06 | 13.07 | 12.88 | 12.96 | 12.96 | qfq | 4,361,652 | 56,538,160 | -1.74% |
| 2023-10-12 | 13.06 | 13.22 | 12.88 | 13.19 | 13.19 | qfq | 6,261,400 | 81,879,182 | 0.84% |
| 2023-10-11 | 13.33 | 13.46 | 13.01 | 13.08 | 13.08 | qfq | 7,283,950 | 96,107,467 | -0.38% |
| 2023-10-10 | 13.07 | 13.36 | 13.06 | 13.13 | 13.13 | qfq | 5,018,890 | 66,169,455 | 0.61% |
| 2023-10-09 | 12.95 | 13.24 | 12.95 | 13.05 | 13.05 | qfq | 5,188,100 | 68,054,805 | 0.15% |
| 2023-09-28 | 12.96 | 13.08 | 12.90 | 13.03 | 13.03 | qfq | 4,974,300 | 64,664,287 | 2.12% |
| 2023-09-27 | 12.75 | 12.98 | 12.71 | 12.76 | 12.76 | qfq | 3,940,750 | 50,657,483 | 0.08% |
| 2023-09-26 | 12.66 | 12.91 | 12.64 | 12.75 | 12.75 | qfq | 3,113,800 | 39,835,864 | 0.31% |
| 2023-09-25 | 12.83 | 12.95 | 12.69 | 12.71 | 12.71 | qfq | 2,977,229 | 38,062,500 | -1.32% |
| 2023-09-22 | 12.62 | 12.93 | 12.60 | 12.88 | 12.88 | qfq | 4,111,300 | 52,686,032 | 1.58% |
| 2023-09-21 | 12.66 | 12.80 | 12.60 | 12.68 | 12.68 | qfq | 2,477,100 | 31,454,671 | -0.39% |
| 2023-09-20 | 12.83 | 12.96 | 12.70 | 12.73 | 12.73 | qfq | 2,866,160 | 36,704,071 | -1.32% |
| 2023-09-19 | 13.09 | 13.12 | 12.85 | 12.90 | 12.90 | qfq | 2,960,375 | 38,283,213 | -1.75% |
| 2023-09-18 | 12.97 | 13.25 | 12.85 | 13.13 | 13.13 | qfq | 3,903,100 | 51,207,144 | 0.69% |
| 2023-09-15 | 13.13 | 13.20 | 12.95 | 13.04 | 13.04 | qfq | 3,366,800 | 43,923,175 | -0.38% |
| 2023-09-14 | 13.03 | 13.14 | 12.97 | 13.09 | 13.09 | qfq | 3,155,702 | 41,220,011 | -0.08% |
| 2023-09-13 | 13.17 | 13.30 | 12.97 | 13.10 | 13.10 | qfq | 4,287,909 | 56,086,875 | -1.21% |
| 2023-09-12 | 13.34 | 13.41 | 13.16 | 13.26 | 13.26 | qfq | 4,548,531 | 60,314,729 | -1.27% |
| 2023-09-11 | 13.23 | 13.52 | 13.10 | 13.43 | 13.43 | qfq | 5,387,246 | 71,971,134 | 1.51% |
| 2023-09-08 | 13.14 | 13.34 | 13.11 | 13.23 | 13.23 | qfq | 3,068,759 | 40,622,352 | 0.53% |
| 2023-09-07 | 13.30 | 13.45 | 13.14 | 13.16 | 13.16 | qfq | 4,767,781 | 63,245,230 | -1.79% |
| 2023-09-06 | 13.40 | 13.52 | 13.35 | 13.40 | 13.40 | qfq | 4,646,450 | 62,374,945 | -0.52% |
| 2023-09-05 | 13.65 | 13.65 | 13.37 | 13.47 | 13.47 | qfq | 5,682,545 | 76,518,139 | -1.39% |
| 2023-09-04 | 13.56 | 13.78 | 13.48 | 13.66 | 13.66 | qfq | 5,868,846 | 79,989,814 | 0.37% |
| 2023-09-01 | 13.35 | 13.76 | 13.21 | 13.61 | 13.61 | qfq | 8,411,479 | 113,810,899 | 1.04% |
| 2023-08-31 | 13.36 | 13.59 | 13.28 | 13.47 | 13.47 | qfq | 8,787,345 | 118,144,176 | 2.51% |
| 2023-08-30 | 13.14 | 13.35 | 13.00 | 13.14 | 13.14 | qfq | 5,296,500 | 69,760,411 | 0.00% |
| 2023-08-29 | 12.80 | 13.19 | 12.79 | 13.14 | 13.14 | qfq | 5,876,518 | 76,745,602 | 2.74% |
| 2023-08-28 | 13.69 | 13.69 | 12.73 | 12.79 | 12.79 | qfq | 5,486,445 | 72,055,440 | -0.23% |
| 2023-08-25 | 12.82 | 13.12 | 12.64 | 12.82 | 12.82 | qfq | 5,539,000 | 71,391,254 | 0.08% |
| 2023-08-24 | 12.94 | 13.05 | 12.74 | 12.81 | 12.81 | qfq | 5,477,582 | 70,510,282 | -1.16% |
| 2023-08-23 | 13.40 | 13.53 | 12.89 | 12.96 | 12.96 | qfq | 6,906,546 | 90,764,804 | -3.43% |
| 2023-08-22 | 13.88 | 14.09 | 13.08 | 13.42 | 13.42 | qfq | 9,934,271 | 133,487,660 | -3.66% |
| 2023-08-21 | 13.66 | 14.12 | 13.66 | 13.93 | 13.93 | qfq | 6,324,965 | 88,074,372 | 1.02% |
| 2023-08-18 | 13.76 | 14.16 | 13.71 | 13.79 | 13.79 | qfq | 6,328,000 | 88,265,284 | -0.22% |
| 2023-08-17 | 13.58 | 13.86 | 13.33 | 13.82 | 13.82 | qfq | 5,339,280 | 73,078,357 | 1.62% |
| 2023-08-16 | 13.68 | 14.03 | 13.58 | 13.60 | 13.60 | qfq | 5,872,418 | 80,984,377 | -1.02% |
| 2023-08-15 | 14.20 | 14.32 | 13.60 | 13.74 | 13.74 | qfq | 9,665,559 | 134,196,496 | -3.78% |
| 2023-08-14 | 14.22 | 14.60 | 14.00 | 14.28 | 14.28 | qfq | 10,040,027 | 143,567,725 | -0.83% |
| 2023-08-11 | 15.11 | 15.21 | 14.40 | 14.40 | 14.40 | qfq | 17,999,067 | 263,924,985 | -5.08% |
| 2023-08-10 | 15.08 | 15.65 | 15.07 | 15.17 | 15.17 | qfq | 19,420,473 | 298,054,839 | 0.73% |
| 2023-08-09 | 15.16 | 15.87 | 14.90 | 15.06 | 15.06 | qfq | 24,508,705 | 377,734,979 | -3.03% |
| 2023-08-08 | 14.37 | 15.94 | 14.35 | 15.53 | 15.53 | qfq | 25,545,293 | 386,824,234 | 7.55% |
| 2023-08-07 | 14.23 | 14.53 | 14.14 | 14.44 | 14.44 | qfq | 6,750,270 | 97,007,428 | 0.35% |
| 2023-08-04 | 14.35 | 14.65 | 14.20 | 14.39 | 14.39 | qfq | 7,550,625 | 108,769,340 | 1.12% |
| 2023-08-03 | 14.47 | 14.50 | 14.17 | 14.23 | 14.23 | qfq | 5,985,907 | 85,392,546 | -0.97% |
| 2023-08-02 | 14.51 | 14.57 | 14.28 | 14.37 | 14.37 | qfq | 7,356,279 | 105,855,366 | -1.91% |
| 2023-08-01 | 14.43 | 14.96 | 14.31 | 14.65 | 14.65 | qfq | 12,675,090 | 185,851,008 | 0.96% |
| 2023-07-31 | 14.30 | 14.55 | 14.23 | 14.51 | 14.51 | qfq | 10,200,573 | 147,189,138 | 0.69% |
| 2023-07-28 | 13.79 | 14.88 | 13.79 | 14.41 | 14.41 | qfq | 15,838,887 | 228,655,273 | 4.50% |
| 2023-07-27 | 13.78 | 14.10 | 13.77 | 13.79 | 13.79 | qfq | 6,105,631 | 85,010,348 | -0.36% |
| 2023-07-26 | 13.80 | 13.86 | 13.52 | 13.84 | 13.84 | qfq | 7,553,219 | 103,190,486 | -0.14% |
| 2023-07-25 | 13.80 | 13.97 | 13.67 | 13.86 | 13.86 | qfq | 7,752,306 | 107,156,107 | 0.80% |
| 2023-07-24 | 14.30 | 14.30 | 13.56 | 13.75 | 13.75 | qfq | 12,323,179 | 170,001,854 | -3.98% |
| 2023-07-21 | 14.80 | 15.33 | 14.30 | 14.32 | 14.32 | qfq | 20,193,664 | 299,549,442 | -4.09% |
| 2023-07-20 | 14.46 | 14.98 | 14.24 | 14.93 | 14.93 | qfq | 24,711,539 | 362,625,478 | 3.97% |
| 2023-07-19 | 14.50 | 14.50 | 14.21 | 14.36 | 14.36 | qfq | 12,554,791 | 180,061,026 | -1.98% |
| 2023-07-18 | 13.64 | 14.74 | 13.44 | 14.65 | 14.65 | qfq | 23,400,818 | 336,034,193 | 8.04% |