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
新迅达300518.SZ
最近收盘价22.142026-07-17
最近交易日2026-07-17
成交量（股）13,985,538
成交额（元）324,385,575
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 | 25.70 | 25.81 | 21.08 | 22.14 | 22.14 | qfq | 13,985,538 | 324,385,575 | -14.22% |
| 2026-07-16 | 27.48 | 27.75 | 25.56 | 25.81 | 25.81 | qfq | 8,987,464 | 238,455,890 | -6.52% |
| 2026-07-15 | 27.43 | 28.60 | 27.14 | 27.61 | 27.61 | qfq | 7,869,948 | 219,817,889 | 1.62% |
| 2026-07-14 | 27.35 | 27.58 | 26.10 | 27.17 | 27.17 | qfq | 8,207,912 | 220,556,988 | -0.59% |
| 2026-07-13 | 28.20 | 28.66 | 27.00 | 27.33 | 27.33 | qfq | 8,471,383 | 234,231,569 | -3.36% |
| 2026-07-10 | 29.17 | 31.79 | 28.20 | 28.28 | 28.28 | qfq | 14,566,882 | 438,209,772 | -3.35% |
| 2026-07-09 | 28.26 | 29.41 | 26.64 | 29.26 | 29.26 | qfq | 12,214,725 | 345,398,706 | 4.87% |
| 2026-07-08 | 30.14 | 30.31 | 27.80 | 27.90 | 27.90 | qfq | 10,138,392 | 289,971,750 | -5.58% |
| 2026-07-07 | 31.32 | 31.78 | 29.40 | 29.55 | 29.55 | qfq | 9,706,795 | 293,842,872 | -6.10% |
| 2026-07-06 | 32.43 | 32.69 | 30.29 | 31.47 | 31.47 | qfq | 19,334,220 | 609,316,424 | -2.05% |
| 2026-07-03 | 34.15 | 34.60 | 31.97 | 32.13 | 32.13 | qfq | 21,582,024 | 707,339,429 | -5.56% |
| 2026-07-02 | 39.00 | 40.00 | 33.41 | 34.02 | 34.02 | qfq | 40,973,345 | 1,476,327,554 | -14.22% |
| 2026-07-01 | 38.40 | 39.66 | 36.50 | 39.66 | 39.66 | qfq | 13,500,841 | 526,719,673 | 20.00% |
| 2026-06-30 | 28.60 | 33.05 | 27.66 | 33.05 | 33.05 | qfq | 24,251,648 | 765,496,008 | 20.01% |
| 2026-06-29 | 29.71 | 30.20 | 27.04 | 27.54 | 27.54 | qfq | 12,078,708 | 340,184,074 | -6.64% |
| 2026-06-26 | 32.40 | 32.55 | 29.04 | 29.50 | 29.50 | qfq | 14,810,681 | 448,708,626 | -8.36% |
| 2026-06-25 | 31.73 | 32.48 | 31.19 | 32.19 | 32.19 | qfq | 11,693,783 | 372,372,644 | 1.45% |
| 2026-06-24 | 31.40 | 31.80 | 30.20 | 31.73 | 31.73 | qfq | 8,844,915 | 275,249,752 | 1.70% |
| 2026-06-23 | 31.27 | 32.40 | 31.00 | 31.20 | 31.20 | qfq | 11,327,197 | 359,239,712 | -1.79% |
| 2026-06-22 | 30.27 | 31.83 | 29.30 | 31.77 | 31.77 | qfq | 13,839,403 | 428,730,259 | 5.41% |
| 2026-06-18 | 30.41 | 30.91 | 29.41 | 30.14 | 30.14 | qfq | 13,249,209 | 398,754,960 | -0.99% |
| 2026-06-17 | 26.54 | 31.50 | 26.44 | 30.44 | 30.44 | qfq | 21,407,588 | 640,401,410 | 13.79% |
| 2026-06-16 | 26.26 | 28.13 | 25.24 | 26.75 | 26.75 | qfq | 11,645,074 | 312,263,249 | 1.25% |
| 2026-06-15 | 26.81 | 28.20 | 25.95 | 26.42 | 26.42 | qfq | 8,226,499 | 219,573,335 | -0.11% |
| 2026-06-12 | 26.78 | 27.47 | 26.09 | 26.45 | 26.45 | qfq | 8,831,450 | 237,125,211 | 0.84% |
| 2026-06-11 | 28.23 | 28.34 | 25.61 | 26.23 | 26.23 | qfq | 11,674,686 | 309,803,523 | -7.05% |
| 2026-06-10 | 29.00 | 29.45 | 27.91 | 28.22 | 28.22 | qfq | 6,319,889 | 180,382,645 | -2.99% |
| 2026-06-09 | 27.34 | 29.50 | 26.93 | 29.09 | 29.09 | qfq | 9,120,198 | 261,361,985 | 7.34% |
| 2026-06-08 | 26.80 | 29.20 | 26.60 | 27.10 | 27.10 | qfq | 10,588,165 | 294,196,579 | -4.88% |
| 2026-06-05 | 29.00 | 29.29 | 27.85 | 28.49 | 28.49 | qfq | 7,861,831 | 224,540,036 | -1.38% |
| 2026-06-04 | 28.90 | 29.70 | 28.60 | 28.89 | 28.89 | qfq | 7,625,969 | 222,190,378 | -1.06% |
| 2026-06-03 | 28.79 | 29.76 | 28.54 | 29.20 | 29.20 | qfq | 10,248,675 | 298,723,101 | 0.55% |
| 2026-06-02 | 29.11 | 29.60 | 27.60 | 29.04 | 29.04 | qfq | 13,423,606 | 383,679,856 | -1.89% |
| 2026-06-01 | 30.15 | 31.10 | 28.66 | 29.60 | 29.60 | qfq | 13,535,698 | 399,634,495 | -3.01% |
| 2026-05-29 | 32.26 | 33.08 | 30.20 | 30.52 | 30.52 | qfq | 9,927,738 | 313,329,703 | -3.51% |
| 2026-05-28 | 31.66 | 32.87 | 31.04 | 31.63 | 31.63 | qfq | 8,007,695 | 255,989,573 | 0.22% |
| 2026-05-27 | 31.79 | 32.31 | 30.60 | 31.56 | 31.56 | qfq | 10,064,536 | 317,028,568 | -0.72% |
| 2026-05-26 | 31.69 | 32.58 | 30.45 | 31.79 | 31.79 | qfq | 10,005,799 | 314,039,454 | 0.35% |
| 2026-05-25 | 32.48 | 33.00 | 30.60 | 31.68 | 31.68 | qfq | 13,688,354 | 429,450,709 | -2.46% |
| 2026-05-22 | 32.51 | 33.21 | 30.96 | 32.48 | 32.48 | qfq | 11,748,291 | 378,511,014 | 1.79% |
| 2026-05-21 | 33.95 | 34.27 | 31.50 | 31.91 | 31.91 | qfq | 15,275,694 | 503,022,014 | -4.12% |
| 2026-05-20 | 31.02 | 33.77 | 30.61 | 33.28 | 33.28 | qfq | 17,476,106 | 572,070,599 | 8.44% |
| 2026-05-19 | 29.86 | 31.46 | 29.43 | 30.69 | 30.69 | qfq | 11,851,238 | 361,641,825 | 3.16% |
| 2026-05-18 | 28.52 | 29.94 | 28.30 | 29.75 | 29.75 | qfq | 9,903,057 | 289,700,729 | 3.59% |
| 2026-05-15 | 29.75 | 30.50 | 28.30 | 28.72 | 28.72 | qfq | 12,314,008 | 356,831,433 | -3.46% |
| 2026-05-14 | 30.19 | 30.59 | 29.20 | 29.75 | 29.75 | qfq | 13,304,739 | 397,809,350 | -2.04% |
| 2026-05-13 | 28.38 | 31.40 | 28.28 | 30.37 | 30.37 | qfq | 22,967,424 | 697,380,426 | 4.69% |
| 2026-05-12 | 30.66 | 30.66 | 27.13 | 29.01 | 29.01 | qfq | 28,909,021 | 831,807,440 | -7.26% |
| 2026-05-11 | 29.71 | 31.93 | 29.17 | 31.28 | 31.28 | qfq | 28,737,724 | 887,260,091 | 5.28% |
| 2026-05-08 | 27.60 | 30.67 | 26.70 | 29.71 | 29.71 | qfq | 26,993,302 | 767,424,730 | 7.33% |
| 2026-05-07 | 26.16 | 27.83 | 26.02 | 27.68 | 27.68 | qfq | 15,725,654 | 422,757,621 | 5.73% |
| 2026-05-06 | 25.00 | 26.56 | 25.00 | 26.18 | 26.18 | qfq | 15,026,802 | 389,725,913 | 5.01% |
| 2026-04-30 | 25.34 | 25.34 | 24.35 | 24.93 | 24.93 | qfq | 11,740,156 | 292,156,895 | 0.36% |
| 2026-04-29 | 23.76 | 26.60 | 23.70 | 24.84 | 24.84 | qfq | 22,391,946 | 560,562,372 | 3.50% |
| 2026-04-28 | 23.60 | 26.25 | 23.60 | 24.00 | 24.00 | qfq | 21,893,514 | 547,161,047 | 1.27% |
| 2026-04-27 | 23.80 | 24.34 | 23.50 | 23.70 | 23.70 | qfq | 8,767,816 | 210,211,556 | -1.90% |
| 2026-04-24 | 24.41 | 24.90 | 23.83 | 24.16 | 24.16 | qfq | 8,981,117 | 217,253,842 | -1.91% |
| 2026-04-23 | 25.47 | 25.47 | 24.36 | 24.63 | 24.63 | qfq | 10,743,622 | 264,581,564 | -2.38% |
| 2026-04-22 | 23.22 | 25.75 | 22.65 | 25.23 | 25.23 | qfq | 18,536,412 | 455,722,362 | 8.14% |
| 2026-04-21 | 23.61 | 24.50 | 22.92 | 23.33 | 23.33 | qfq | 19,322,293 | 457,032,889 | -4.03% |
| 2026-04-20 | 21.41 | 25.50 | 21.41 | 24.31 | 24.31 | qfq | 28,767,808 | 706,671,577 | 13.76% |
| 2026-04-17 | 20.64 | 21.54 | 20.52 | 21.37 | 21.37 | qfq | 8,636,269 | 182,180,730 | 2.99% |
| 2026-04-16 | 20.56 | 20.99 | 20.35 | 20.75 | 20.75 | qfq | 7,535,735 | 156,797,391 | 0.88% |
| 2026-04-15 | 20.53 | 21.01 | 19.95 | 20.57 | 20.57 | qfq | 8,071,096 | 164,815,220 | 1.23% |
| 2026-04-14 | 19.52 | 20.32 | 19.42 | 20.32 | 20.32 | qfq | 8,048,184 | 160,861,159 | 4.10% |
| 2026-04-13 | 19.70 | 19.84 | 19.33 | 19.52 | 19.52 | qfq | 4,011,796 | 78,370,598 | -1.21% |
| 2026-04-10 | 20.41 | 20.51 | 19.73 | 19.76 | 19.76 | qfq | 6,368,000 | 128,018,952 | -1.45% |
| 2026-04-09 | 20.00 | 20.43 | 19.84 | 20.05 | 20.05 | qfq | 5,884,754 | 118,648,754 | -0.10% |
| 2026-04-08 | 19.67 | 20.18 | 19.44 | 20.07 | 20.07 | qfq | 6,320,483 | 125,467,352 | 4.10% |
| 2026-04-07 | 19.16 | 19.92 | 19.00 | 19.28 | 19.28 | qfq | 4,207,680 | 81,864,988 | 0.68% |
| 2026-04-03 | 19.53 | 19.87 | 18.62 | 19.15 | 19.15 | qfq | 5,946,863 | 113,150,295 | -2.05% |
| 2026-04-02 | 19.72 | 20.38 | 19.30 | 19.55 | 19.55 | qfq | 5,604,820 | 110,748,615 | -1.76% |
| 2026-04-01 | 20.49 | 20.80 | 19.86 | 19.90 | 19.90 | qfq | 5,909,246 | 119,513,037 | -1.04% |
| 2026-03-31 | 20.78 | 20.94 | 20.10 | 20.11 | 20.11 | qfq | 6,059,589 | 123,866,999 | -3.36% |
| 2026-03-30 | 20.63 | 21.03 | 20.22 | 20.81 | 20.81 | qfq | 8,980,070 | 185,714,395 | 0.43% |
| 2026-03-27 | 18.28 | 21.17 | 18.28 | 20.72 | 20.72 | qfq | 15,469,141 | 314,817,149 | 11.40% |
| 2026-03-26 | 18.79 | 19.10 | 18.51 | 18.60 | 18.60 | qfq | 3,627,230 | 68,087,925 | -2.00% |
| 2026-03-25 | 18.94 | 19.37 | 18.68 | 18.98 | 18.98 | qfq | 5,694,040 | 108,066,893 | 0.96% |
| 2026-03-24 | 18.51 | 18.97 | 17.00 | 18.80 | 18.80 | qfq | 9,690,549 | 174,141,896 | 4.10% |
| 2026-03-23 | 18.95 | 19.28 | 17.78 | 18.06 | 18.06 | qfq | 7,913,503 | 146,710,525 | -6.04% |
| 2026-03-20 | 20.60 | 21.08 | 19.20 | 19.22 | 19.22 | qfq | 11,974,784 | 240,429,304 | -6.70% |
| 2026-03-19 | 21.20 | 21.30 | 20.50 | 20.60 | 20.60 | qfq | 5,034,233 | 104,613,290 | -3.33% |
| 2026-03-18 | 21.47 | 21.47 | 21.00 | 21.31 | 21.31 | qfq | 5,629,172 | 119,393,758 | 0.52% |
| 2026-03-17 | 21.54 | 22.19 | 21.11 | 21.20 | 21.20 | qfq | 10,378,925 | 224,986,740 | -2.53% |
| 2026-03-16 | 21.71 | 22.87 | 21.20 | 21.75 | 21.75 | qfq | 13,703,178 | 299,487,691 | 3.03% |
| 2026-03-13 | 20.50 | 21.82 | 20.50 | 21.11 | 21.11 | qfq | 18,275,471 | 387,510,764 | 3.03% |
| 2026-03-12 | 19.15 | 20.73 | 19.04 | 20.49 | 20.49 | qfq | 13,419,107 | 270,469,493 | 6.61% |
| 2026-03-11 | 19.15 | 19.64 | 19.12 | 19.22 | 19.22 | qfq | 4,661,548 | 90,295,704 | 0.16% |
| 2026-03-10 | 19.13 | 19.25 | 18.86 | 19.19 | 19.19 | qfq | 3,282,836 | 62,743,191 | 1.80% |
| 2026-03-09 | 19.15 | 19.16 | 18.45 | 18.85 | 18.85 | qfq | 5,158,580 | 96,594,351 | -2.84% |
| 2026-03-06 | 18.50 | 19.57 | 18.34 | 19.40 | 19.40 | qfq | 6,094,381 | 116,679,060 | 4.64% |
| 2026-03-05 | 18.57 | 18.95 | 18.41 | 18.54 | 18.54 | qfq | 3,517,232 | 65,709,471 | 1.81% |
| 2026-03-04 | 17.76 | 18.44 | 17.74 | 18.21 | 18.21 | qfq | 4,501,146 | 81,786,220 | 0.50% |
| 2026-03-03 | 19.03 | 19.43 | 18.07 | 18.12 | 18.12 | qfq | 5,819,304 | 108,459,765 | -3.87% |
| 2026-03-02 | 19.28 | 19.62 | 18.36 | 18.85 | 18.85 | qfq | 8,731,970 | 164,271,382 | -4.51% |
| 2026-02-27 | 20.00 | 20.10 | 19.36 | 19.74 | 19.74 | qfq | 8,034,062 | 158,447,823 | -1.84% |
| 2026-02-26 | 21.01 | 21.01 | 20.00 | 20.11 | 20.11 | qfq | 5,891,543 | 120,070,970 | -2.43% |
| 2026-02-25 | 20.16 | 21.13 | 20.00 | 20.61 | 20.61 | qfq | 6,594,983 | 135,908,921 | 1.98% |
| 2026-02-24 | 19.95 | 20.66 | 19.80 | 20.21 | 20.21 | qfq | 6,132,012 | 123,561,515 | 1.35% |
| 2026-02-13 | 19.80 | 20.30 | 19.77 | 19.94 | 19.94 | qfq | 5,201,392 | 103,870,241 | -0.25% |
| 2026-02-12 | 20.44 | 20.47 | 19.63 | 19.99 | 19.99 | qfq | 9,043,786 | 180,394,239 | -2.49% |
| 2026-02-11 | 20.51 | 20.77 | 20.25 | 20.50 | 20.50 | qfq | 4,666,360 | 95,578,749 | -0.05% |
| 2026-02-10 | 20.46 | 20.96 | 20.25 | 20.51 | 20.51 | qfq | 5,552,016 | 114,310,085 | -0.73% |
| 2026-02-09 | 21.44 | 21.44 | 20.30 | 20.66 | 20.66 | qfq | 8,126,381 | 167,176,157 | -2.27% |
| 2026-02-06 | 20.22 | 21.76 | 19.90 | 21.14 | 21.14 | qfq | 8,801,728 | 185,233,345 | 3.53% |
| 2026-02-05 | 20.47 | 20.95 | 20.35 | 20.42 | 20.42 | qfq | 4,187,776 | 86,247,313 | -1.16% |
| 2026-02-04 | 20.95 | 21.02 | 20.15 | 20.66 | 20.66 | qfq | 5,464,000 | 112,248,026 | -1.71% |
| 2026-02-03 | 21.15 | 21.26 | 20.68 | 21.02 | 21.02 | qfq | 6,554,294 | 137,414,575 | 1.64% |
| 2026-02-02 | 20.00 | 21.30 | 19.90 | 20.68 | 20.68 | qfq | 9,523,240 | 198,840,087 | 2.73% |
| 2026-01-30 | 20.40 | 20.68 | 19.71 | 20.13 | 20.13 | qfq | 8,520,529 | 171,656,087 | -0.30% |
| 2026-01-29 | 20.68 | 22.05 | 20.14 | 20.19 | 20.19 | qfq | 13,115,243 | 276,068,658 | -1.46% |
| 2026-01-28 | 20.51 | 20.77 | 19.52 | 20.49 | 20.49 | qfq | 14,967,382 | 303,425,262 | -2.71% |
| 2026-01-27 | 22.55 | 22.55 | 19.98 | 21.06 | 21.06 | qfq | 16,149,653 | 337,456,239 | -4.84% |
| 2026-01-26 | 23.32 | 23.44 | 21.85 | 22.13 | 22.13 | qfq | 15,078,694 | 337,492,855 | -6.47% |
| 2026-01-23 | 23.38 | 24.78 | 23.02 | 23.66 | 23.66 | qfq | 16,541,290 | 392,142,265 | 2.78% |
| 2026-01-22 | 21.83 | 23.59 | 21.61 | 23.02 | 23.02 | qfq | 17,808,393 | 406,812,180 | 4.40% |
| 2026-01-21 | 21.10 | 22.50 | 20.94 | 22.05 | 22.05 | qfq | 14,816,347 | 323,617,057 | 4.50% |
| 2026-01-20 | 21.27 | 21.55 | 20.51 | 21.10 | 21.10 | qfq | 13,477,965 | 281,964,588 | -1.08% |
| 2026-01-19 | 20.30 | 21.48 | 19.93 | 21.33 | 21.33 | qfq | 18,576,644 | 389,178,646 | 6.65% |
| 2026-01-16 | 20.05 | 20.45 | 19.54 | 20.00 | 20.00 | qfq | 9,839,891 | 196,993,506 | -0.35% |
| 2026-01-15 | 19.87 | 20.45 | 19.50 | 20.07 | 20.07 | qfq | 9,696,222 | 193,830,592 | 0.70% |
| 2026-01-14 | 19.40 | 20.40 | 19.10 | 19.93 | 19.93 | qfq | 15,496,754 | 306,420,079 | 2.73% |
| 2026-01-13 | 19.55 | 20.18 | 19.10 | 19.40 | 19.40 | qfq | 15,465,591 | 304,314,889 | -0.61% |
| 2026-01-12 | 20.78 | 20.82 | 19.22 | 19.52 | 19.52 | qfq | 23,109,420 | 455,190,248 | -5.52% |
| 2026-01-09 | 19.95 | 20.96 | 19.82 | 20.66 | 20.66 | qfq | 15,192,520 | 310,792,272 | 3.15% |
| 2026-01-08 | 19.98 | 20.41 | 19.67 | 20.03 | 20.03 | qfq | 12,406,724 | 247,770,501 | -0.30% |
| 2026-01-07 | 19.08 | 20.60 | 19.08 | 20.09 | 20.09 | qfq | 19,311,508 | 386,518,469 | 5.18% |
| 2026-01-06 | 19.68 | 20.14 | 18.70 | 19.10 | 19.10 | qfq | 17,790,176 | 342,463,135 | -1.80% |
| 2026-01-05 | 17.75 | 19.98 | 17.51 | 19.45 | 19.45 | qfq | 28,982,315 | 554,758,310 | 11.14% |
| 2025-12-31 | 17.90 | 18.08 | 17.09 | 17.50 | 17.50 | qfq | 10,949,441 | 191,286,029 | -1.57% |
| 2025-12-30 | 17.99 | 18.34 | 17.57 | 17.78 | 17.78 | qfq | 9,966,512 | 178,497,404 | -1.71% |
| 2025-12-29 | 17.79 | 18.27 | 17.31 | 18.09 | 18.09 | qfq | 14,915,553 | 264,196,566 | 1.12% |
| 2025-12-26 | 17.00 | 18.25 | 16.61 | 17.89 | 17.89 | qfq | 21,054,536 | 372,468,265 | 4.38% |
| 2025-12-25 | 16.88 | 17.36 | 16.69 | 17.14 | 17.14 | qfq | 7,697,464 | 131,560,669 | 1.24% |
| 2025-12-24 | 16.80 | 17.43 | 16.70 | 16.93 | 16.93 | qfq | 8,957,764 | 152,712,378 | 0.06% |
| 2025-12-23 | 16.67 | 17.60 | 16.61 | 16.92 | 16.92 | qfq | 12,918,388 | 219,734,381 | 1.87% |
| 2025-12-22 | 16.63 | 17.03 | 16.39 | 16.61 | 16.61 | qfq | 5,644,428 | 94,127,622 | 0.00% |
| 2025-12-19 | 16.59 | 16.76 | 16.00 | 16.61 | 16.61 | qfq | 6,304,482 | 104,009,687 | 0.12% |
| 2025-12-18 | 16.25 | 17.13 | 16.19 | 16.59 | 16.59 | qfq | 9,726,210 | 163,703,069 | 1.28% |
| 2025-12-17 | 16.89 | 17.11 | 15.75 | 16.38 | 16.38 | qfq | 11,946,277 | 193,695,066 | -1.80% |
| 2025-12-16 | 17.54 | 17.56 | 16.60 | 16.68 | 16.68 | qfq | 10,507,742 | 177,848,637 | -5.76% |
| 2025-12-15 | 18.00 | 18.28 | 17.50 | 17.70 | 17.70 | qfq | 15,010,767 | 268,108,428 | -4.12% |
| 2025-12-12 | 17.01 | 18.88 | 16.98 | 18.46 | 18.46 | qfq | 23,351,090 | 426,840,555 | 8.08% |
| 2025-12-11 | 16.83 | 17.52 | 16.77 | 17.08 | 17.08 | qfq | 10,068,292 | 172,897,161 | 1.55% |
| 2025-12-10 | 17.07 | 17.32 | 16.68 | 16.82 | 16.82 | qfq | 5,986,153 | 101,474,191 | -1.46% |
| 2025-12-09 | 17.23 | 17.60 | 16.66 | 17.07 | 17.07 | qfq | 10,075,458 | 172,531,602 | -0.35% |
| 2025-12-08 | 16.66 | 17.65 | 16.46 | 17.13 | 17.13 | qfq | 13,074,402 | 223,978,622 | 5.03% |
| 2025-12-05 | 16.20 | 16.44 | 15.88 | 16.31 | 16.31 | qfq | 3,751,188 | 60,844,943 | 0.99% |
| 2025-12-04 | 16.81 | 16.81 | 15.96 | 16.15 | 16.15 | qfq | 6,344,468 | 102,951,668 | -3.12% |
| 2025-12-03 | 16.90 | 17.07 | 16.20 | 16.67 | 16.67 | qfq | 7,697,120 | 127,359,577 | -1.83% |
| 2025-12-02 | 17.25 | 17.34 | 16.75 | 16.98 | 16.98 | qfq | 8,322,715 | 140,917,150 | -2.19% |
| 2025-12-01 | 18.06 | 18.06 | 17.18 | 17.36 | 17.36 | qfq | 13,122,476 | 229,007,294 | -4.30% |
| 2025-11-28 | 17.50 | 18.40 | 17.08 | 18.14 | 18.14 | qfq | 17,205,016 | 308,326,993 | 4.25% |
| 2025-11-27 | 17.50 | 17.57 | 16.98 | 17.40 | 17.40 | qfq | 11,242,540 | 194,402,969 | -1.58% |
| 2025-11-26 | 15.97 | 17.95 | 15.73 | 17.68 | 17.68 | qfq | 20,602,701 | 355,118,192 | 11.06% |
| 2025-11-25 | 15.49 | 16.08 | 15.33 | 15.92 | 15.92 | qfq | 6,925,534 | 109,772,477 | 3.24% |
| 2025-11-24 | 15.30 | 15.61 | 15.09 | 15.42 | 15.42 | qfq | 7,824,649 | 119,785,076 | 0.85% |
| 2025-11-21 | 16.50 | 16.50 | 15.23 | 15.29 | 15.29 | qfq | 13,470,686 | 211,305,688 | -8.22% |
| 2025-11-20 | 16.26 | 16.92 | 16.02 | 16.66 | 16.66 | qfq | 10,252,778 | 170,006,641 | 2.33% |
| 2025-11-19 | 16.36 | 16.52 | 16.08 | 16.28 | 16.28 | qfq | 5,296,846 | 85,999,640 | -0.61% |
| 2025-11-18 | 16.75 | 16.85 | 16.09 | 16.38 | 16.38 | qfq | 7,513,840 | 123,374,714 | -2.62% |
| 2025-11-17 | 16.74 | 16.95 | 16.40 | 16.82 | 16.82 | qfq | 7,255,890 | 121,020,237 | 1.51% |
| 2025-11-14 | 16.61 | 16.97 | 16.52 | 16.57 | 16.57 | qfq | 6,187,630 | 103,399,947 | -1.19% |
| 2025-11-13 | 16.86 | 16.93 | 16.60 | 16.77 | 16.77 | qfq | 6,542,706 | 109,633,503 | -0.77% |
| 2025-11-12 | 17.30 | 17.40 | 16.63 | 16.90 | 16.90 | qfq | 8,934,552 | 150,423,846 | -1.63% |
| 2025-11-11 | 16.30 | 17.56 | 16.17 | 17.18 | 17.18 | qfq | 12,173,572 | 207,990,570 | 4.88% |
| 2025-11-10 | 16.79 | 16.90 | 16.29 | 16.38 | 16.38 | qfq | 9,193,979 | 151,531,209 | -2.33% |
| 2025-11-07 | 15.73 | 17.00 | 15.41 | 16.77 | 16.77 | qfq | 14,370,368 | 235,540,015 | 6.68% |
| 2025-11-06 | 15.95 | 15.99 | 15.46 | 15.72 | 15.72 | qfq | 7,549,061 | 117,801,900 | -1.63% |
| 2025-11-05 | 16.35 | 16.50 | 15.59 | 15.98 | 15.98 | qfq | 13,233,754 | 210,798,386 | -3.68% |
| 2025-11-04 | 16.69 | 16.94 | 16.36 | 16.59 | 16.59 | qfq | 10,112,103 | 167,898,012 | -0.78% |
| 2025-11-03 | 16.60 | 16.96 | 15.95 | 16.72 | 16.72 | qfq | 15,908,360 | 261,884,996 | 0.30% |
| 2025-10-31 | 16.11 | 17.15 | 16.11 | 16.67 | 16.67 | qfq | 18,825,718 | 314,728,925 | 3.48% |
| 2025-10-30 | 15.52 | 16.65 | 15.45 | 16.11 | 16.11 | qfq | 19,627,572 | 318,760,987 | 3.87% |
| 2025-10-29 | 15.87 | 16.35 | 15.48 | 15.51 | 15.51 | qfq | 15,784,863 | 248,432,663 | -2.27% |
| 2025-10-28 | 15.07 | 16.39 | 14.56 | 15.87 | 15.87 | qfq | 29,074,340 | 461,218,153 | 5.17% |
| 2025-10-27 | 13.98 | 15.89 | 13.98 | 15.09 | 15.09 | qfq | 33,804,518 | 516,625,648 | 11.04% |
| 2025-10-24 | 13.51 | 13.84 | 13.37 | 13.59 | 13.59 | qfq | 7,971,836 | 108,682,176 | 0.52% |
| 2025-10-23 | 13.05 | 13.54 | 12.92 | 13.52 | 13.52 | qfq | 10,960,399 | 145,987,634 | 3.84% |
| 2025-10-22 | 12.82 | 13.15 | 12.75 | 13.02 | 13.02 | qfq | 5,600,155 | 72,609,110 | 0.93% |
| 2025-10-21 | 12.60 | 12.97 | 12.46 | 12.90 | 12.90 | qfq | 5,121,636 | 65,316,620 | 2.06% |
| 2025-10-20 | 12.07 | 12.64 | 11.98 | 12.64 | 12.64 | qfq | 7,203,396 | 89,082,401 | 5.77% |
| 2025-10-17 | 12.01 | 12.16 | 11.90 | 11.95 | 11.95 | qfq | 5,827,282 | 70,040,065 | -0.33% |
| 2025-10-16 | 12.24 | 12.30 | 11.95 | 11.99 | 11.99 | qfq | 6,970,000 | 84,214,136 | -2.68% |
| 2025-10-15 | 12.54 | 12.68 | 12.14 | 12.32 | 12.32 | qfq | 12,264,344 | 150,843,916 | -1.83% |
| 2025-10-14 | 13.26 | 13.26 | 12.29 | 12.55 | 12.55 | qfq | 9,355,026 | 118,631,275 | -4.42% |
| 2025-10-13 | 12.48 | 13.20 | 12.27 | 13.13 | 13.13 | qfq | 4,787,876 | 61,366,941 | -0.15% |
| 2025-10-10 | 13.45 | 13.46 | 13.09 | 13.15 | 13.15 | qfq | 5,244,680 | 69,276,397 | -2.01% |
| 2025-10-09 | 13.56 | 13.63 | 13.32 | 13.42 | 13.42 | qfq | 4,672,100 | 62,649,527 | -1.11% |
| 2025-09-30 | 13.22 | 13.79 | 13.07 | 13.57 | 13.57 | qfq | 8,520,379 | 114,692,896 | 2.88% |
| 2025-09-29 | 12.96 | 13.50 | 12.92 | 13.19 | 13.19 | qfq | 6,216,781 | 82,603,255 | 1.54% |
| 2025-09-26 | 12.94 | 13.11 | 12.75 | 12.99 | 12.99 | qfq | 4,035,441 | 52,382,861 | 0.39% |
| 2025-09-25 | 12.92 | 13.19 | 12.66 | 12.94 | 12.94 | qfq | 6,252,136 | 81,076,642 | 0.08% |
| 2025-09-24 | 12.29 | 12.93 | 12.29 | 12.93 | 12.93 | qfq | 6,801,070 | 86,704,428 | 4.44% |
| 2025-09-23 | 13.05 | 13.05 | 12.14 | 12.38 | 12.38 | qfq | 6,932,731 | 86,008,108 | -4.03% |
| 2025-09-22 | 13.20 | 13.31 | 12.85 | 12.90 | 12.90 | qfq | 5,042,580 | 65,293,552 | -3.01% |
| 2025-09-19 | 12.97 | 13.33 | 12.77 | 13.30 | 13.30 | qfq | 8,494,405 | 111,167,894 | 3.10% |
| 2025-09-18 | 13.34 | 13.34 | 12.80 | 12.90 | 12.90 | qfq | 10,448,421 | 136,625,108 | -3.30% |
| 2025-09-17 | 13.49 | 13.49 | 13.25 | 13.34 | 13.34 | qfq | 6,893,233 | 92,144,943 | -1.11% |
| 2025-09-16 | 13.75 | 13.79 | 13.40 | 13.49 | 13.49 | qfq | 11,054,600 | 149,907,758 | -1.60% |
| 2025-09-15 | 14.12 | 14.19 | 13.66 | 13.71 | 13.71 | qfq | 11,317,973 | 156,253,646 | -4.13% |
| 2025-09-12 | 14.38 | 14.65 | 14.10 | 14.30 | 14.30 | qfq | 16,083,970 | 230,871,159 | 2.07% |
| 2025-09-11 | 13.90 | 14.05 | 13.51 | 14.01 | 14.01 | qfq | 9,829,268 | 136,231,328 | 0.79% |
| 2025-09-10 | 13.99 | 14.09 | 13.76 | 13.90 | 13.90 | qfq | 8,691,966 | 120,943,416 | -0.57% |
| 2025-09-09 | 14.32 | 14.40 | 13.88 | 13.98 | 13.98 | qfq | 15,527,919 | 219,567,358 | -3.92% |
| 2025-09-08 | 14.95 | 15.00 | 14.15 | 14.55 | 14.55 | qfq | 30,240,554 | 436,747,614 | -7.32% |
| 2025-09-05 | 16.29 | 16.30 | 14.99 | 15.70 | 15.70 | qfq | 31,321,610 | 486,533,496 | -4.27% |
| 2025-09-04 | 14.50 | 17.34 | 14.38 | 16.40 | 16.40 | qfq | 29,233,456 | 454,498,058 | 12.71% |
| 2025-09-03 | 15.11 | 15.11 | 14.40 | 14.55 | 14.55 | qfq | 13,205,128 | 194,554,516 | -2.61% |
| 2025-09-02 | 14.69 | 15.14 | 14.53 | 14.94 | 14.94 | qfq | 13,592,478 | 201,693,086 | 1.56% |
| 2025-09-01 | 14.70 | 15.21 | 14.50 | 14.71 | 14.71 | qfq | 15,851,359 | 235,586,441 | 0.07% |
| 2025-08-29 | 14.14 | 14.75 | 13.97 | 14.70 | 14.70 | qfq | 16,011,866 | 231,511,820 | 5.38% |
| 2025-08-28 | 13.87 | 14.03 | 13.39 | 13.95 | 13.95 | qfq | 11,456,181 | 157,190,834 | 0.65% |
| 2025-08-27 | 14.55 | 14.62 | 13.83 | 13.86 | 13.86 | qfq | 10,710,506 | 151,790,665 | -4.41% |
| 2025-08-26 | 14.09 | 14.73 | 13.82 | 14.50 | 14.50 | qfq | 13,835,131 | 199,531,246 | 2.55% |
| 2025-08-25 | 14.26 | 14.50 | 14.06 | 14.14 | 14.14 | qfq | 13,342,968 | 190,052,199 | -0.63% |
| 2025-08-22 | 13.75 | 14.40 | 13.66 | 14.23 | 14.23 | qfq | 16,129,502 | 226,252,710 | 3.34% |
| 2025-08-21 | 13.77 | 14.15 | 13.66 | 13.77 | 13.77 | qfq | 8,013,768 | 111,092,764 | 0.00% |
| 2025-08-20 | 13.88 | 13.93 | 13.63 | 13.77 | 13.77 | qfq | 6,837,292 | 93,974,375 | -0.58% |
| 2025-08-19 | 13.32 | 14.36 | 13.18 | 13.85 | 13.85 | qfq | 12,896,340 | 177,795,763 | 3.98% |
| 2025-08-18 | 13.13 | 13.53 | 13.12 | 13.32 | 13.32 | qfq | 6,445,795 | 85,847,124 | 1.60% |
| 2025-08-15 | 12.91 | 13.18 | 12.85 | 13.11 | 13.11 | qfq | 5,401,824 | 70,326,706 | 1.63% |
| 2025-08-14 | 13.46 | 13.55 | 12.90 | 12.90 | 12.90 | qfq | 6,377,672 | 84,078,896 | -3.80% |
| 2025-08-13 | 13.57 | 13.68 | 13.38 | 13.41 | 13.41 | qfq | 5,509,796 | 74,299,868 | -0.59% |
| 2025-08-12 | 14.40 | 14.40 | 13.48 | 13.49 | 13.49 | qfq | 9,145,636 | 126,114,961 | -4.66% |
| 2025-08-11 | 13.95 | 14.42 | 13.95 | 14.15 | 14.15 | qfq | 5,992,547 | 84,944,142 | 1.73% |
| 2025-08-08 | 14.05 | 14.05 | 13.82 | 13.91 | 13.91 | qfq | 4,423,113 | 61,500,118 | -1.00% |
| 2025-08-07 | 14.45 | 14.52 | 13.93 | 14.05 | 14.05 | qfq | 6,179,631 | 87,285,838 | -2.09% |
| 2025-08-06 | 14.24 | 14.43 | 14.14 | 14.35 | 14.35 | qfq | 4,736,728 | 67,626,074 | 0.77% |
| 2025-08-05 | 13.99 | 14.32 | 13.89 | 14.24 | 14.24 | qfq | 6,001,550 | 84,734,906 | 2.67% |
| 2025-08-04 | 13.79 | 14.09 | 13.77 | 13.87 | 13.87 | qfq | 4,800,680 | 66,926,101 | -0.57% |
| 2025-08-01 | 13.76 | 14.06 | 13.66 | 13.95 | 13.95 | qfq | 4,418,429 | 61,337,685 | 1.97% |
| 2025-07-31 | 13.97 | 14.08 | 13.59 | 13.68 | 13.68 | qfq | 5,032,480 | 69,485,975 | -2.36% |
| 2025-07-30 | 14.28 | 14.28 | 13.88 | 14.01 | 14.01 | qfq | 5,882,520 | 82,489,330 | -1.96% |
| 2025-07-29 | 14.07 | 14.30 | 13.92 | 14.29 | 14.29 | qfq | 6,308,000 | 88,908,062 | 2.00% |
| 2025-07-28 | 13.89 | 14.55 | 13.85 | 14.01 | 14.01 | qfq | 8,609,500 | 122,437,494 | 0.86% |
| 2025-07-25 | 14.47 | 14.47 | 13.83 | 13.89 | 13.89 | qfq | 10,009,676 | 140,538,140 | -2.66% |
| 2025-07-24 | 14.39 | 14.64 | 13.52 | 14.27 | 14.27 | qfq | 9,300,500 | 131,734,581 | -0.97% |
| 2025-07-23 | 14.41 | 14.99 | 14.38 | 14.41 | 14.41 | qfq | 6,959,416 | 101,537,102 | -0.89% |
| 2025-07-22 | 15.45 | 15.46 | 14.50 | 14.54 | 14.54 | qfq | 10,999,520 | 164,009,758 | -4.97% |
| 2025-07-21 | 14.54 | 15.43 | 14.53 | 15.30 | 15.30 | qfq | 10,599,686 | 160,248,376 | 4.37% |
| 2025-07-18 | 14.79 | 15.07 | 14.49 | 14.66 | 14.66 | qfq | 11,025,960 | 162,654,946 | -1.15% |
| 2025-07-17 | 13.88 | 14.93 | 13.82 | 14.83 | 14.83 | qfq | 15,365,568 | 223,466,440 | 6.84% |
| 2025-07-16 | 13.52 | 13.91 | 13.45 | 13.88 | 13.88 | qfq | 5,190,580 | 71,135,779 | 2.21% |
| 2025-07-15 | 13.57 | 13.68 | 13.30 | 13.58 | 13.58 | qfq | 4,669,696 | 63,029,014 | 0.37% |
| 2025-07-14 | 14.09 | 14.09 | 13.28 | 13.53 | 13.53 | qfq | 7,893,644 | 106,593,651 | -3.97% |
| 2025-07-11 | 14.00 | 14.13 | 13.76 | 14.09 | 14.09 | qfq | 5,684,807 | 79,426,805 | 0.07% |
| 2025-07-10 | 13.85 | 14.30 | 13.85 | 14.08 | 14.08 | qfq | 8,403,744 | 118,398,475 | 1.66% |
| 2025-07-09 | 14.35 | 14.39 | 13.81 | 13.85 | 13.85 | qfq | 11,784,404 | 165,849,391 | -1.49% |
| 2025-07-08 | 13.37 | 14.35 | 13.16 | 14.06 | 14.06 | qfq | 17,436,514 | 244,988,026 | 5.71% |
| 2025-07-07 | 12.73 | 13.37 | 12.61 | 13.30 | 13.30 | qfq | 11,109,780 | 144,846,723 | 4.40% |
| 2025-07-04 | 12.92 | 13.01 | 12.61 | 12.74 | 12.74 | qfq | 5,672,096 | 72,511,918 | -0.93% |
| 2025-07-03 | 12.53 | 13.05 | 12.53 | 12.86 | 12.86 | qfq | 10,573,453 | 135,540,988 | 2.47% |
| 2025-07-02 | 12.69 | 12.75 | 12.48 | 12.55 | 12.55 | qfq | 6,961,820 | 87,813,798 | -1.34% |
| 2025-07-01 | 12.89 | 12.92 | 12.32 | 12.72 | 12.72 | qfq | 13,958,804 | 176,364,665 | -1.01% |
| 2025-06-30 | 14.11 | 14.21 | 12.80 | 12.85 | 12.85 | qfq | 25,434,878 | 331,759,543 | -8.35% |
| 2025-06-27 | 13.06 | 14.41 | 13.00 | 14.02 | 14.02 | qfq | 27,026,344 | 375,213,491 | 7.35% |
| 2025-06-26 | 12.80 | 13.48 | 12.60 | 13.06 | 13.06 | qfq | 10,625,576 | 139,803,737 | 2.03% |
| 2025-06-25 | 12.39 | 12.90 | 12.08 | 12.80 | 12.80 | qfq | 8,522,536 | 107,385,675 | 2.98% |
| 2025-06-24 | 12.07 | 12.44 | 12.01 | 12.43 | 12.43 | qfq | 6,410,362 | 78,077,957 | 3.07% |
| 2025-06-23 | 12.00 | 12.26 | 11.90 | 12.06 | 12.06 | qfq | 6,350,428 | 76,557,239 | -1.39% |
| 2025-06-20 | 12.24 | 12.71 | 12.11 | 12.23 | 12.23 | qfq | 8,729,367 | 107,971,233 | -0.33% |
| 2025-06-19 | 12.25 | 12.44 | 12.07 | 12.27 | 12.27 | qfq | 6,013,924 | 73,584,115 | 0.41% |
| 2025-06-18 | 12.09 | 12.39 | 12.00 | 12.22 | 12.22 | qfq | 6,265,085 | 76,392,142 | 0.83% |
| 2025-06-17 | 12.32 | 12.70 | 11.98 | 12.12 | 12.12 | qfq | 8,496,601 | 102,949,535 | -2.88% |
| 2025-06-16 | 12.60 | 12.82 | 12.30 | 12.48 | 12.48 | qfq | 6,665,349 | 84,114,745 | -0.95% |
| 2025-06-13 | 12.95 | 13.11 | 12.25 | 12.60 | 12.60 | qfq | 8,826,529 | 110,749,413 | -3.60% |
| 2025-06-12 | 13.32 | 13.49 | 12.90 | 13.07 | 13.07 | qfq | 7,557,727 | 99,184,916 | -2.10% |
| 2025-06-11 | 13.19 | 13.58 | 13.00 | 13.35 | 13.35 | qfq | 6,068,409 | 81,279,709 | 1.75% |
| 2025-06-10 | 13.55 | 13.55 | 12.92 | 13.12 | 13.12 | qfq | 7,208,200 | 94,855,403 | -2.38% |
| 2025-06-09 | 13.71 | 13.86 | 13.42 | 13.44 | 13.44 | qfq | 9,420,613 | 127,538,909 | -2.18% |
| 2025-06-06 | 13.48 | 14.18 | 13.23 | 13.74 | 13.74 | qfq | 12,671,723 | 174,680,362 | 2.38% |
| 2025-06-05 | 13.99 | 14.23 | 13.38 | 13.42 | 13.42 | qfq | 18,076,956 | 248,460,349 | -0.81% |
| 2025-06-04 | 12.79 | 13.63 | 12.47 | 13.53 | 13.53 | qfq | 19,167,474 | 251,236,823 | 5.70% |
| 2025-06-03 | 12.18 | 12.84 | 12.09 | 12.80 | 12.80 | qfq | 11,430,913 | 144,382,820 | 5.87% |
| 2025-05-30 | 12.53 | 12.60 | 12.09 | 12.09 | 12.09 | qfq | 5,589,106 | 68,363,705 | -2.03% |
| 2025-05-29 | 11.97 | 12.67 | 11.90 | 12.34 | 12.34 | qfq | 9,064,963 | 112,214,716 | 2.58% |
| 2025-05-28 | 12.30 | 12.31 | 11.85 | 12.03 | 12.03 | qfq | 8,339,548 | 100,331,622 | -2.20% |
| 2025-05-27 | 12.36 | 12.45 | 12.09 | 12.30 | 12.30 | qfq | 10,228,590 | 125,498,438 | 0.33% |
| 2025-05-26 | 13.05 | 13.29 | 12.11 | 12.26 | 12.26 | qfq | 17,362,617 | 216,970,012 | -6.77% |
| 2025-05-23 | 12.43 | 13.52 | 12.25 | 13.15 | 13.15 | qfq | 17,452,884 | 228,175,788 | 5.28% |
| 2025-05-22 | 12.44 | 12.99 | 12.34 | 12.49 | 12.49 | qfq | 9,373,091 | 118,534,672 | 0.40% |
| 2025-05-21 | 12.22 | 12.60 | 12.13 | 12.44 | 12.44 | qfq | 7,624,129 | 94,300,626 | 1.39% |
| 2025-05-20 | 12.06 | 12.28 | 11.83 | 12.27 | 12.27 | qfq | 5,303,706 | 64,074,039 | 1.74% |
| 2025-05-19 | 12.01 | 12.33 | 11.88 | 12.06 | 12.06 | qfq | 5,784,392 | 69,785,050 | 0.75% |
| 2025-05-16 | 11.94 | 12.25 | 11.81 | 11.97 | 11.97 | qfq | 6,335,995 | 76,274,514 | 0.17% |
| 2025-05-15 | 12.09 | 12.27 | 11.92 | 11.95 | 11.95 | qfq | 6,969,699 | 84,297,948 | -1.73% |
| 2025-05-14 | 11.63 | 12.32 | 11.41 | 12.16 | 12.16 | qfq | 13,575,118 | 162,590,064 | 3.23% |
| 2025-05-13 | 11.81 | 12.59 | 11.55 | 11.78 | 11.78 | qfq | 16,390,956 | 198,518,282 | 0.68% |
| 2025-05-12 | 11.35 | 11.88 | 11.23 | 11.70 | 11.70 | qfq | 8,904,720 | 104,207,533 | 4.37% |
| 2025-05-09 | 11.38 | 11.65 | 11.17 | 11.21 | 11.21 | qfq | 8,391,246 | 95,590,067 | -1.67% |
| 2025-05-08 | 11.25 | 11.49 | 10.95 | 11.40 | 11.40 | qfq | 8,275,024 | 93,102,188 | 1.51% |
| 2025-05-07 | 10.89 | 11.44 | 10.77 | 11.23 | 11.23 | qfq | 10,186,408 | 113,456,879 | 5.45% |
| 2025-05-06 | 10.02 | 10.87 | 10.02 | 10.65 | 10.65 | qfq | 7,751,749 | 81,930,595 | 6.61% |
| 2025-04-30 | 9.96 | 10.15 | 9.96 | 9.99 | 9.99 | qfq | 2,289,760 | 23,035,471 | 0.20% |
| 2025-04-29 | 9.73 | 10.05 | 9.73 | 9.97 | 9.97 | qfq | 2,690,076 | 26,815,535 | 0.71% |
| 2025-04-28 | 9.72 | 9.91 | 9.48 | 9.90 | 9.90 | qfq | 3,903,040 | 38,047,046 | 1.75% |
| 2025-04-25 | 9.57 | 10.07 | 9.48 | 9.73 | 9.73 | qfq | 5,665,348 | 55,681,212 | 2.10% |
| 2025-04-24 | 9.64 | 9.66 | 9.34 | 9.53 | 9.53 | qfq | 3,428,144 | 32,557,322 | -0.73% |
| 2025-04-23 | 9.76 | 9.95 | 9.59 | 9.60 | 9.60 | qfq | 4,008,040 | 38,946,974 | -1.64% |
| 2025-04-22 | 9.78 | 9.99 | 9.71 | 9.76 | 9.76 | qfq | 4,816,306 | 47,274,856 | -1.21% |
| 2025-04-21 | 9.38 | 10.50 | 9.31 | 9.88 | 9.88 | qfq | 8,332,317 | 82,956,057 | 5.44% |
| 2025-04-18 | 9.75 | 9.75 | 9.30 | 9.37 | 9.37 | qfq | 3,737,476 | 35,134,340 | -2.29% |
| 2025-04-17 | 9.69 | 9.94 | 9.55 | 9.59 | 9.59 | qfq | 5,231,836 | 50,700,240 | -0.93% |
| 2025-04-16 | 9.80 | 9.98 | 9.59 | 9.68 | 9.68 | qfq | 6,426,580 | 62,614,309 | -0.82% |
| 2025-04-15 | 9.64 | 9.82 | 9.45 | 9.76 | 9.76 | qfq | 4,821,460 | 46,518,941 | 2.31% |
| 2025-04-14 | 9.27 | 9.71 | 9.27 | 9.54 | 9.54 | qfq | 4,633,500 | 44,180,752 | 4.03% |
| 2025-04-11 | 9.03 | 9.41 | 9.00 | 9.17 | 9.17 | qfq | 4,211,926 | 38,875,303 | 0.44% |
| 2025-04-10 | 8.90 | 9.24 | 8.88 | 9.13 | 9.13 | qfq | 4,392,256 | 40,000,265 | 5.55% |
| 2025-04-09 | 8.08 | 8.70 | 7.60 | 8.65 | 8.65 | qfq | 5,262,237 | 43,288,449 | 4.98% |
| 2025-04-08 | 7.95 | 8.44 | 7.95 | 8.24 | 8.24 | qfq | 5,880,557 | 48,322,304 | 4.30% |
| 2025-04-07 | 9.00 | 9.50 | 7.90 | 7.90 | 7.90 | qfq | 5,509,044 | 46,090,544 | -19.96% |
| 2025-04-03 | 9.85 | 9.99 | 9.70 | 9.87 | 9.87 | qfq | 2,684,320 | 26,440,993 | -0.10% |
| 2025-04-02 | 10.03 | 10.05 | 9.86 | 9.88 | 9.88 | qfq | 1,985,836 | 19,748,253 | -0.50% |
| 2025-04-01 | 9.71 | 10.09 | 9.70 | 9.93 | 9.93 | qfq | 3,846,768 | 38,255,758 | 2.48% |
| 2025-03-31 | 9.90 | 9.90 | 9.58 | 9.69 | 9.69 | qfq | 2,725,636 | 26,408,082 | -1.72% |
| 2025-03-28 | 10.08 | 10.15 | 9.82 | 9.86 | 9.86 | qfq | 2,307,092 | 22,991,022 | -2.09% |
| 2025-03-27 | 10.18 | 10.20 | 9.87 | 10.07 | 10.07 | qfq | 2,986,396 | 29,957,771 | -0.40% |
| 2025-03-26 | 9.95 | 10.18 | 9.88 | 10.11 | 10.11 | qfq | 2,846,612 | 28,783,769 | 1.92% |
| 2025-03-25 | 10.05 | 10.08 | 9.76 | 9.92 | 9.92 | qfq | 2,962,824 | 29,354,565 | -1.49% |
| 2025-03-24 | 10.59 | 10.65 | 9.76 | 10.07 | 10.07 | qfq | 5,693,271 | 57,624,609 | -4.91% |
| 2025-03-21 | 10.81 | 10.85 | 10.54 | 10.59 | 10.59 | qfq | 3,689,131 | 39,291,375 | -1.94% |
| 2025-03-20 | 10.99 | 10.99 | 10.78 | 10.80 | 10.80 | qfq | 2,671,756 | 29,044,696 | -1.28% |
| 2025-03-19 | 11.16 | 11.25 | 10.87 | 10.94 | 10.94 | qfq | 2,974,244 | 32,751,436 | -1.97% |
| 2025-03-18 | 11.30 | 11.34 | 11.08 | 11.16 | 11.16 | qfq | 2,344,884 | 26,125,520 | -0.62% |
| 2025-03-17 | 11.45 | 11.47 | 11.19 | 11.23 | 11.23 | qfq | 3,313,648 | 37,421,737 | -0.97% |
| 2025-03-14 | 10.90 | 11.39 | 10.78 | 11.34 | 11.34 | qfq | 4,945,872 | 55,342,182 | 3.66% |
| 2025-03-13 | 11.18 | 11.27 | 10.72 | 10.94 | 10.94 | qfq | 3,504,584 | 38,329,787 | -2.15% |
| 2025-03-12 | 10.89 | 11.38 | 10.76 | 11.18 | 11.18 | qfq | 5,391,740 | 60,059,751 | 2.85% |
| 2025-03-11 | 10.70 | 10.88 | 10.60 | 10.87 | 10.87 | qfq | 2,864,604 | 30,772,445 | 0.46% |
| 2025-03-10 | 10.91 | 10.96 | 10.73 | 10.82 | 10.82 | qfq | 2,876,359 | 31,094,155 | -0.82% |
| 2025-03-07 | 11.29 | 11.31 | 10.81 | 10.91 | 10.91 | qfq | 3,983,176 | 43,866,237 | -3.37% |
| 2025-03-06 | 11.16 | 11.33 | 11.04 | 11.29 | 11.29 | qfq | 4,896,828 | 54,832,887 | 1.80% |
| 2025-03-05 | 11.15 | 11.15 | 10.70 | 11.09 | 11.09 | qfq | 5,200,936 | 56,739,395 | -0.54% |
| 2025-03-04 | 11.18 | 11.30 | 11.01 | 11.15 | 11.15 | qfq | 3,031,688 | 33,762,776 | 0.18% |
| 2025-03-03 | 11.08 | 11.34 | 10.98 | 11.13 | 11.13 | qfq | 2,838,680 | 31,751,828 | 0.09% |
| 2025-02-28 | 11.60 | 11.63 | 11.05 | 11.12 | 11.12 | qfq | 4,814,516 | 54,475,653 | -4.71% |
| 2025-02-27 | 11.71 | 12.07 | 11.50 | 11.67 | 11.67 | qfq | 6,509,027 | 76,396,709 | -0.17% |
| 2025-02-26 | 11.33 | 11.77 | 11.33 | 11.69 | 11.69 | qfq | 4,159,212 | 48,163,182 | 3.09% |
| 2025-02-25 | 11.56 | 11.56 | 11.25 | 11.34 | 11.34 | qfq | 3,847,400 | 43,821,594 | -1.31% |
| 2025-02-24 | 11.65 | 11.75 | 11.37 | 11.49 | 11.49 | qfq | 4,250,980 | 48,854,434 | -1.37% |
| 2025-02-21 | 11.60 | 11.67 | 11.24 | 11.65 | 11.65 | qfq | 4,407,476 | 50,440,303 | 0.69% |
| 2025-02-20 | 11.75 | 11.83 | 11.49 | 11.57 | 11.57 | qfq | 3,582,212 | 41,499,700 | -1.53% |
| 2025-02-19 | 11.70 | 11.75 | 11.41 | 11.75 | 11.75 | qfq | 4,248,240 | 49,407,015 | 1.03% |
| 2025-02-18 | 12.15 | 12.26 | 11.53 | 11.63 | 11.63 | qfq | 5,906,368 | 70,255,334 | -3.88% |
| 2025-02-17 | 12.11 | 12.30 | 11.96 | 12.10 | 12.10 | qfq | 4,739,817 | 57,250,413 | -0.82% |
| 2025-02-14 | 12.21 | 12.32 | 12.01 | 12.20 | 12.20 | qfq | 4,197,563 | 51,100,409 | -0.81% |
| 2025-02-13 | 12.26 | 12.51 | 12.01 | 12.30 | 12.30 | qfq | 5,507,236 | 67,655,132 | 0.41% |
| 2025-02-12 | 12.35 | 12.87 | 12.17 | 12.25 | 12.25 | qfq | 9,230,972 | 115,519,696 | -0.81% |
| 2025-02-11 | 12.40 | 12.48 | 12.12 | 12.35 | 12.35 | qfq | 4,084,524 | 50,188,405 | -0.24% |
| 2025-02-10 | 12.18 | 12.48 | 12.09 | 12.38 | 12.38 | qfq | 5,961,028 | 73,181,815 | 1.81% |
| 2025-02-07 | 12.15 | 12.32 | 11.84 | 12.16 | 12.16 | qfq | 5,204,204 | 63,227,291 | 0.33% |
| 2025-02-06 | 12.02 | 12.21 | 11.75 | 12.12 | 12.12 | qfq | 5,729,236 | 68,848,555 | 0.66% |
| 2025-02-05 | 11.86 | 12.05 | 11.78 | 12.04 | 12.04 | qfq | 3,771,629 | 44,989,797 | 1.52% |
| 2025-01-27 | 11.79 | 12.25 | 11.55 | 11.86 | 11.86 | qfq | 6,431,500 | 76,656,126 | 2.51% |
| 2025-01-24 | 11.02 | 11.69 | 11.00 | 11.57 | 11.57 | qfq | 6,602,537 | 75,357,503 | 3.30% |
| 2025-01-23 | 11.71 | 11.87 | 11.02 | 11.20 | 11.20 | qfq | 6,647,407 | 76,279,708 | -3.36% |
| 2025-01-22 | 11.56 | 11.78 | 11.30 | 11.59 | 11.59 | qfq | 3,316,475 | 38,515,816 | -0.26% |
| 2025-01-21 | 11.81 | 12.16 | 11.45 | 11.62 | 11.62 | qfq | 6,603,960 | 77,095,917 | -2.35% |
| 2025-01-20 | 12.40 | 12.53 | 11.80 | 11.90 | 11.90 | qfq | 8,471,535 | 102,476,672 | -4.42% |
| 2025-01-17 | 12.38 | 12.88 | 12.20 | 12.45 | 12.45 | qfq | 10,366,904 | 130,587,445 | -0.48% |
| 2025-01-16 | 11.71 | 12.60 | 11.63 | 12.51 | 12.51 | qfq | 12,422,921 | 152,226,021 | 6.65% |
| 2025-01-15 | 12.13 | 12.46 | 11.71 | 11.73 | 11.73 | qfq | 6,010,003 | 72,366,520 | -3.46% |
| 2025-01-14 | 11.95 | 12.19 | 11.94 | 12.15 | 12.15 | qfq | 8,056,799 | 97,581,400 | 2.10% |
| 2025-01-13 | 11.84 | 12.12 | 11.35 | 11.90 | 11.90 | qfq | 3,606,798 | 42,498,723 | 1.62% |
| 2025-01-10 | 12.16 | 12.26 | 11.71 | 11.71 | 11.71 | qfq | 3,521,787 | 42,107,808 | -3.94% |
| 2025-01-09 | 12.25 | 12.60 | 12.09 | 12.19 | 12.19 | qfq | 4,244,164 | 52,182,018 | -0.57% |
| 2025-01-08 | 11.90 | 12.48 | 11.81 | 12.26 | 12.26 | qfq | 6,065,461 | 73,719,286 | 2.77% |
| 2025-01-07 | 11.14 | 11.94 | 10.89 | 11.93 | 11.93 | qfq | 4,834,603 | 55,327,404 | 9.05% |
| 2025-01-06 | 11.15 | 11.23 | 10.65 | 10.94 | 10.94 | qfq | 4,879,520 | 53,766,729 | -1.88% |
| 2025-01-03 | 12.23 | 12.23 | 11.12 | 11.15 | 11.15 | qfq | 6,277,460 | 72,102,490 | -7.85% |
| 2025-01-02 | 12.28 | 12.63 | 11.97 | 12.10 | 12.10 | qfq | 6,339,127 | 77,923,676 | -2.10% |
| 2024-12-31 | 12.16 | 12.47 | 11.92 | 12.36 | 12.36 | qfq | 7,435,460 | 91,310,799 | 3.26% |
| 2024-12-30 | 12.03 | 12.32 | 11.80 | 11.97 | 11.97 | qfq | 6,420,444 | 77,572,903 | -0.50% |
| 2024-12-27 | 12.00 | 12.32 | 11.71 | 12.03 | 12.03 | qfq | 7,648,716 | 91,671,835 | 0.75% |
| 2024-12-26 | 11.50 | 12.27 | 11.48 | 11.94 | 11.94 | qfq | 10,164,460 | 121,414,430 | 5.66% |
| 2024-12-25 | 11.25 | 11.98 | 11.22 | 11.30 | 11.30 | qfq | 10,816,324 | 125,542,683 | -0.18% |
| 2024-12-24 | 10.47 | 11.50 | 10.38 | 11.32 | 11.32 | qfq | 15,773,637 | 173,925,988 | 6.59% |
| 2024-12-23 | 11.06 | 11.34 | 10.57 | 10.62 | 10.62 | qfq | 17,778,359 | 194,025,722 | -14.49% |
| 2024-12-20 | 12.15 | 12.71 | 12.15 | 12.42 | 12.42 | qfq | 7,041,165 | 88,148,513 | 2.22% |
| 2024-12-19 | 11.75 | 12.24 | 11.74 | 12.15 | 12.15 | qfq | 4,120,712 | 49,488,036 | 2.02% |
| 2024-12-18 | 11.85 | 12.08 | 11.36 | 11.91 | 11.91 | qfq | 4,487,187 | 52,793,679 | 1.19% |
| 2024-12-17 | 12.34 | 12.39 | 11.68 | 11.77 | 11.77 | qfq | 5,557,907 | 66,464,133 | -4.62% |
| 2024-12-16 | 12.90 | 12.91 | 12.28 | 12.34 | 12.34 | qfq | 6,049,231 | 75,368,563 | -2.37% |
| 2024-12-13 | 12.88 | 12.98 | 12.64 | 12.64 | 12.64 | qfq | 5,615,553 | 71,989,994 | -2.69% |
| 2024-12-12 | 12.97 | 13.21 | 12.78 | 12.99 | 12.99 | qfq | 5,121,974 | 66,520,775 | 0.23% |
| 2024-12-11 | 12.98 | 13.08 | 12.68 | 12.96 | 12.96 | qfq | 5,862,424 | 75,608,525 | -0.99% |
| 2024-12-10 | 13.30 | 13.40 | 13.03 | 13.09 | 13.09 | qfq | 7,552,942 | 99,922,511 | 1.71% |
| 2024-12-09 | 13.16 | 13.23 | 12.78 | 12.87 | 12.87 | qfq | 7,815,536 | 101,527,511 | -1.68% |
| 2024-12-06 | 13.01 | 13.29 | 12.66 | 13.09 | 13.09 | qfq | 8,523,524 | 110,909,427 | 0.69% |
| 2024-12-05 | 12.80 | 13.35 | 12.72 | 13.00 | 13.00 | qfq | 7,373,713 | 96,459,073 | 0.78% |
| 2024-12-04 | 13.28 | 13.51 | 12.80 | 12.90 | 12.90 | qfq | 6,271,631 | 82,251,389 | -2.35% |
| 2024-12-03 | 13.67 | 13.75 | 13.07 | 13.21 | 13.21 | qfq | 10,684,355 | 142,588,876 | -3.72% |
| 2024-12-02 | 14.16 | 14.23 | 13.52 | 13.72 | 13.72 | qfq | 13,694,963 | 188,096,925 | -2.83% |
| 2024-11-29 | 13.47 | 14.25 | 13.26 | 14.12 | 14.12 | qfq | 12,243,289 | 170,757,847 | 6.09% |
| 2024-11-28 | 13.20 | 13.88 | 13.13 | 13.31 | 13.31 | qfq | 8,257,399 | 111,510,994 | 1.84% |
| 2024-11-27 | 12.82 | 13.14 | 12.13 | 13.07 | 13.07 | qfq | 6,069,495 | 76,241,124 | 1.87% |
| 2024-11-26 | 13.20 | 13.50 | 12.80 | 12.83 | 12.83 | qfq | 5,293,311 | 69,458,151 | -3.53% |
| 2024-11-25 | 13.10 | 13.39 | 12.71 | 13.30 | 13.30 | qfq | 5,953,777 | 77,823,818 | 1.99% |
| 2024-11-22 | 13.36 | 13.95 | 12.99 | 13.04 | 13.04 | qfq | 8,008,650 | 108,736,893 | -2.98% |
| 2024-11-21 | 13.35 | 13.64 | 13.06 | 13.44 | 13.44 | qfq | 5,831,040 | 78,310,455 | 0.00% |
| 2024-11-20 | 13.05 | 13.60 | 13.05 | 13.44 | 13.44 | qfq | 6,973,523 | 92,965,181 | 3.07% |
| 2024-11-19 | 12.62 | 13.07 | 12.43 | 13.04 | 13.04 | qfq | 6,086,652 | 77,522,485 | 3.66% |
| 2024-11-18 | 14.24 | 14.31 | 12.46 | 12.58 | 12.58 | qfq | 9,674,953 | 126,321,516 | -11.16% |
| 2024-11-15 | 14.61 | 15.03 | 14.10 | 14.16 | 14.16 | qfq | 7,308,243 | 106,559,798 | -3.08% |
| 2024-11-14 | 15.25 | 15.70 | 14.47 | 14.61 | 14.61 | qfq | 7,405,243 | 111,105,025 | -4.13% |
| 2024-11-13 | 15.12 | 15.47 | 14.71 | 15.24 | 15.24 | qfq | 10,917,322 | 164,492,249 | -0.26% |
| 2024-11-12 | 15.55 | 15.58 | 14.71 | 15.28 | 15.28 | qfq | 18,643,276 | 280,807,630 | -1.23% |
| 2024-11-11 | 13.30 | 15.70 | 13.30 | 15.47 | 15.47 | qfq | 21,762,970 | 315,614,166 | 12.76% |
| 2024-11-08 | 14.87 | 14.98 | 13.69 | 13.72 | 13.72 | qfq | 12,549,765 | 176,816,140 | -2.76% |
| 2024-11-07 | 13.68 | 14.17 | 13.58 | 14.11 | 14.11 | qfq | 11,689,012 | 162,711,573 | -0.91% |
| 2024-11-06 | 12.80 | 14.66 | 12.80 | 14.24 | 14.24 | qfq | 20,195,154 | 281,926,367 | 11.34% |
| 2024-11-05 | 12.43 | 12.88 | 12.26 | 12.79 | 12.79 | qfq | 7,925,292 | 100,103,397 | 2.81% |
| 2024-11-04 | 12.23 | 12.45 | 11.96 | 12.44 | 12.44 | qfq | 5,904,536 | 72,412,559 | 1.97% |
| 2024-11-01 | 13.17 | 13.40 | 12.20 | 12.20 | 12.20 | qfq | 12,313,799 | 155,886,782 | -9.09% |
| 2024-10-31 | 13.34 | 13.65 | 13.08 | 13.42 | 13.42 | qfq | 11,120,439 | 149,348,138 | 0.15% |
| 2024-10-30 | 13.64 | 13.93 | 13.00 | 13.40 | 13.40 | qfq | 13,359,892 | 178,007,223 | -2.83% |
| 2024-10-29 | 14.36 | 14.59 | 13.77 | 13.79 | 13.79 | qfq | 19,069,300 | 269,667,275 | -7.20% |
| 2024-10-28 | 13.60 | 15.34 | 13.58 | 14.86 | 14.86 | qfq | 24,956,277 | 364,129,641 | 11.81% |
| 2024-10-25 | 11.95 | 13.88 | 11.95 | 13.29 | 13.29 | qfq | 22,663,144 | 296,676,211 | 10.84% |
| 2024-10-24 | 11.69 | 12.12 | 11.61 | 11.99 | 11.99 | qfq | 8,058,608 | 95,723,244 | 1.44% |
| 2024-10-23 | 12.71 | 12.79 | 11.76 | 11.82 | 11.82 | qfq | 13,359,259 | 162,836,707 | -4.91% |
| 2024-10-22 | 12.24 | 12.79 | 12.01 | 12.43 | 12.43 | qfq | 14,004,747 | 173,940,884 | 2.14% |
| 2024-10-21 | 12.15 | 12.55 | 11.95 | 12.17 | 12.17 | qfq | 13,388,808 | 163,691,392 | -0.73% |
| 2024-10-18 | 12.09 | 12.60 | 11.52 | 12.26 | 12.26 | qfq | 15,819,135 | 190,443,100 | 0.08% |
| 2024-10-17 | 12.38 | 12.57 | 11.96 | 12.25 | 12.25 | qfq | 11,339,833 | 138,332,594 | -0.73% |
| 2024-10-16 | 12.51 | 12.80 | 12.10 | 12.34 | 12.34 | qfq | 14,339,901 | 178,462,005 | -4.93% |
| 2024-10-15 | 12.51 | 13.50 | 12.00 | 12.98 | 12.98 | qfq | 24,128,381 | 309,052,931 | 1.41% |
| 2024-10-14 | 11.69 | 12.94 | 11.50 | 12.80 | 12.80 | qfq | 20,842,936 | 260,407,552 | 9.40% |
| 2024-10-11 | 10.99 | 12.30 | 10.34 | 11.70 | 11.70 | qfq | 19,349,831 | 225,453,333 | 5.50% |
| 2024-10-10 | 11.08 | 11.53 | 10.64 | 11.09 | 11.09 | qfq | 11,660,376 | 128,933,705 | 1.74% |
| 2024-10-09 | 12.90 | 12.90 | 10.90 | 10.90 | 10.90 | qfq | 20,556,749 | 244,694,995 | -19.97% |
| 2024-10-08 | 13.00 | 13.69 | 11.70 | 13.62 | 13.62 | qfq | 29,712,976 | 379,235,287 | 19.37% |
| 2024-09-30 | 10.41 | 11.66 | 9.96 | 11.41 | 11.41 | qfq | 24,851,824 | 267,972,171 | 15.60% |
| 2024-09-27 | 9.51 | 10.13 | 9.31 | 9.87 | 9.87 | qfq | 18,242,496 | 176,893,951 | 6.70% |
| 2024-09-26 | 9.10 | 9.28 | 8.98 | 9.25 | 9.25 | qfq | 13,656,680 | 125,165,102 | 0.43% |
| 2024-09-25 | 9.08 | 9.42 | 8.81 | 9.21 | 9.21 | qfq | 17,605,904 | 161,321,350 | 5.74% |
| 2024-09-24 | 8.50 | 8.73 | 8.25 | 8.71 | 8.71 | qfq | 9,704,576 | 82,846,283 | 3.44% |
| 2024-09-23 | 8.50 | 8.53 | 8.30 | 8.42 | 8.42 | qfq | 6,238,540 | 52,428,596 | -1.29% |
| 2024-09-20 | 8.61 | 8.85 | 8.48 | 8.53 | 8.53 | qfq | 10,003,396 | 85,681,727 | -2.51% |
| 2024-09-19 | 8.89 | 8.89 | 8.23 | 8.75 | 8.75 | qfq | 15,425,884 | 131,605,665 | -1.69% |
| 2024-09-18 | 8.28 | 9.30 | 8.04 | 8.90 | 8.90 | qfq | 18,097,932 | 158,088,920 | 5.58% |
| 2024-09-13 | 8.87 | 8.91 | 8.35 | 8.43 | 8.43 | qfq | 10,951,676 | 93,875,224 | -5.49% |
| 2024-09-12 | 9.03 | 9.16 | 8.80 | 8.92 | 8.92 | qfq | 10,149,432 | 90,689,270 | -2.94% |
| 2024-09-11 | 9.10 | 9.39 | 8.70 | 9.19 | 9.19 | qfq | 11,622,388 | 106,411,629 | 0.99% |
| 2024-09-10 | 9.17 | 9.71 | 8.91 | 9.10 | 9.10 | qfq | 15,480,588 | 142,756,262 | -3.50% |
| 2024-09-09 | 8.75 | 9.80 | 8.50 | 9.43 | 9.43 | qfq | 21,011,108 | 189,617,147 | 6.80% |
| 2024-09-06 | 8.37 | 9.08 | 8.32 | 8.83 | 8.83 | qfq | 21,019,180 | 182,873,236 | 5.75% |
| 2024-09-05 | 8.23 | 8.45 | 8.15 | 8.35 | 8.35 | qfq | 8,128,092 | 67,548,774 | 1.83% |
| 2024-09-04 | 8.41 | 8.50 | 8.15 | 8.20 | 8.20 | qfq | 10,126,380 | 83,731,849 | -3.76% |
| 2024-09-03 | 8.28 | 8.78 | 8.23 | 8.52 | 8.52 | qfq | 13,441,320 | 114,007,962 | 1.67% |
| 2024-09-02 | 8.27 | 8.59 | 8.18 | 8.38 | 8.38 | qfq | 16,629,764 | 139,092,549 | 2.07% |
| 2024-08-30 | 7.94 | 8.35 | 7.89 | 8.21 | 8.21 | qfq | 15,120,443 | 123,611,958 | 3.53% |
| 2024-08-29 | 7.89 | 7.95 | 7.70 | 7.93 | 7.93 | qfq | 12,234,907 | 95,689,407 | -2.46% |
| 2024-08-28 | 7.92 | 8.35 | 7.80 | 8.13 | 8.13 | qfq | 12,241,763 | 98,669,982 | 1.37% |
| 2024-08-27 | 8.20 | 8.29 | 7.88 | 8.02 | 8.02 | qfq | 13,773,131 | 111,098,503 | -4.64% |
| 2024-08-26 | 8.25 | 8.55 | 7.97 | 8.41 | 8.41 | qfq | 16,834,128 | 138,720,152 | 2.56% |
| 2024-08-23 | 8.23 | 8.55 | 7.90 | 8.20 | 8.20 | qfq | 20,796,754 | 169,526,749 | -5.75% |
| 2024-08-22 | 8.96 | 9.70 | 8.40 | 8.70 | 8.70 | qfq | 28,698,574 | 256,359,285 | -9.28% |
| 2024-08-21 | 11.96 | 12.27 | 9.59 | 9.59 | 9.59 | qfq | 37,309,830 | 404,717,553 | -14.53% |
| 2024-08-20 | 9.50 | 11.22 | 9.42 | 11.22 | 11.22 | qfq | 31,931,594 | 342,934,121 | 20.00% |
| 2024-08-19 | 7.86 | 9.35 | 7.61 | 9.35 | 9.35 | qfq | 12,814,137 | 112,014,353 | 20.03% |
| 2024-08-16 | 7.95 | 8.01 | 7.77 | 7.79 | 7.79 | qfq | 3,470,296 | 27,287,474 | -2.14% |
| 2024-08-15 | 7.68 | 8.00 | 7.51 | 7.96 | 7.96 | qfq | 4,523,796 | 35,493,942 | 3.24% |
| 2024-08-14 | 7.66 | 7.87 | 7.53 | 7.71 | 7.71 | qfq | 3,320,548 | 25,509,368 | 1.58% |
| 2024-08-13 | 7.42 | 7.59 | 7.26 | 7.59 | 7.59 | qfq | 2,358,100 | 17,624,066 | 1.88% |
| 2024-08-12 | 7.55 | 7.58 | 7.36 | 7.45 | 7.45 | qfq | 2,564,206 | 19,127,137 | -1.59% |
| 2024-08-09 | 7.74 | 7.81 | 7.56 | 7.57 | 7.57 | qfq | 2,270,600 | 17,381,106 | -1.94% |
| 2024-08-08 | 7.63 | 7.77 | 7.52 | 7.72 | 7.72 | qfq | 1,815,940 | 13,912,763 | 0.13% |
| 2024-08-07 | 7.93 | 7.96 | 7.60 | 7.71 | 7.71 | qfq | 3,032,582 | 23,434,399 | -2.77% |
| 2024-08-06 | 7.64 | 7.96 | 7.64 | 7.93 | 7.93 | qfq | 3,913,200 | 30,673,144 | 4.48% |
| 2024-08-05 | 7.51 | 7.90 | 7.51 | 7.59 | 7.59 | qfq | 3,488,725 | 27,131,259 | -0.78% |
| 2024-08-02 | 7.74 | 7.80 | 7.63 | 7.65 | 7.65 | qfq | 2,005,032 | 15,486,428 | -1.67% |
| 2024-08-01 | 7.88 | 7.88 | 7.68 | 7.78 | 7.78 | qfq | 2,708,840 | 21,061,899 | -0.13% |
| 2024-07-31 | 7.56 | 7.82 | 7.46 | 7.79 | 7.79 | qfq | 3,095,324 | 23,865,297 | 3.18% |
| 2024-07-30 | 7.42 | 7.64 | 7.36 | 7.55 | 7.55 | qfq | 2,654,372 | 19,950,790 | 1.48% |
| 2024-07-29 | 7.42 | 7.48 | 7.14 | 7.44 | 7.44 | qfq | 2,912,904 | 21,393,823 | 1.92% |
| 2024-07-26 | 7.10 | 7.38 | 7.10 | 7.30 | 7.30 | qfq | 2,896,713 | 21,051,125 | 0.69% |
| 2024-07-25 | 7.04 | 7.33 | 6.85 | 7.25 | 7.25 | qfq | 3,846,480 | 27,309,366 | 2.98% |
| 2024-07-24 | 7.25 | 7.27 | 7.04 | 7.04 | 7.04 | qfq | 2,694,184 | 19,182,540 | -3.16% |
| 2024-07-23 | 7.34 | 7.47 | 7.25 | 7.27 | 7.27 | qfq | 3,306,476 | 24,450,997 | -0.82% |
| 2024-07-22 | 7.10 | 7.39 | 7.10 | 7.33 | 7.33 | qfq | 3,421,907 | 24,941,732 | 3.24% |
| 2024-07-19 | 6.97 | 7.18 | 6.95 | 7.10 | 7.10 | qfq | 2,917,024 | 20,731,191 | 0.57% |
| 2024-07-18 | 7.07 | 7.09 | 6.74 | 7.06 | 7.06 | qfq | 4,194,688 | 28,948,253 | -0.42% |
| 2024-07-17 | 7.22 | 7.27 | 7.04 | 7.09 | 7.09 | qfq | 2,479,036 | 17,716,318 | -1.80% |
| 2024-07-16 | 7.17 | 7.29 | 7.12 | 7.22 | 7.22 | qfq | 1,829,877 | 13,163,525 | -0.14% |
| 2024-07-15 | 7.53 | 7.54 | 7.16 | 7.23 | 7.23 | qfq | 2,957,846 | 21,380,271 | -3.34% |
| 2024-07-12 | 7.53 | 7.71 | 7.42 | 7.48 | 7.48 | qfq | 3,148,156 | 23,851,723 | -2.09% |
| 2024-07-11 | 7.25 | 7.74 | 7.25 | 7.64 | 7.64 | qfq | 4,287,124 | 32,580,490 | 5.96% |
| 2024-07-10 | 7.14 | 7.33 | 7.08 | 7.21 | 7.21 | qfq | 2,308,396 | 16,651,281 | -0.55% |
| 2024-07-09 | 7.31 | 7.36 | 6.98 | 7.25 | 7.25 | qfq | 4,612,556 | 32,923,807 | -0.82% |
| 2024-07-08 | 7.63 | 7.73 | 7.28 | 7.31 | 7.31 | qfq | 3,416,858 | 25,352,546 | -4.69% |
| 2024-07-05 | 7.52 | 7.77 | 7.23 | 7.67 | 7.67 | qfq | 4,062,036 | 30,683,445 | 3.65% |
| 2024-07-04 | 7.79 | 7.79 | 7.36 | 7.40 | 7.40 | qfq | 3,518,940 | 26,347,329 | -4.64% |
| 2024-07-03 | 7.68 | 7.90 | 7.65 | 7.76 | 7.76 | qfq | 3,401,344 | 26,494,183 | 0.13% |
| 2024-07-02 | 7.60 | 7.84 | 7.50 | 7.75 | 7.75 | qfq | 4,476,480 | 34,567,682 | 3.47% |
| 2024-07-01 | 7.37 | 7.54 | 7.23 | 7.49 | 7.49 | qfq | 3,311,456 | 24,405,715 | 0.81% |
| 2024-06-28 | 7.47 | 7.64 | 7.41 | 7.43 | 7.43 | qfq | 2,989,961 | 22,502,899 | -0.67% |
| 2024-06-27 | 7.60 | 7.73 | 7.46 | 7.48 | 7.48 | qfq | 4,249,397 | 32,248,420 | -1.58% |
| 2024-06-26 | 7.18 | 7.63 | 7.11 | 7.60 | 7.60 | qfq | 5,531,750 | 41,082,757 | 6.74% |
| 2024-06-25 | 7.27 | 7.38 | 7.09 | 7.12 | 7.12 | qfq | 3,175,190 | 22,823,040 | -1.66% |
| 2024-06-24 | 7.56 | 7.65 | 7.21 | 7.24 | 7.24 | qfq | 4,663,060 | 34,249,587 | -5.61% |
| 2024-06-21 | 7.88 | 7.89 | 7.58 | 7.67 | 7.67 | qfq | 2,269,540 | 17,447,359 | -1.54% |
| 2024-06-20 | 8.11 | 8.13 | 7.79 | 7.79 | 7.79 | qfq | 3,171,920 | 24,950,013 | -3.59% |
| 2024-06-19 | 8.30 | 8.30 | 8.06 | 8.08 | 8.08 | qfq | 3,199,422 | 26,066,780 | -1.82% |
| 2024-06-18 | 7.75 | 8.24 | 7.70 | 8.23 | 8.23 | qfq | 4,454,740 | 35,950,766 | 6.19% |
| 2024-06-17 | 7.90 | 7.90 | 7.71 | 7.75 | 7.75 | qfq | 1,913,327 | 14,872,813 | -2.02% |
| 2024-06-14 | 8.00 | 8.04 | 7.80 | 7.91 | 7.91 | qfq | 2,693,460 | 21,359,955 | -1.62% |
| 2024-06-13 | 8.19 | 8.42 | 8.00 | 8.04 | 8.04 | qfq | 3,611,839 | 29,342,148 | -2.55% |
| 2024-06-12 | 8.20 | 8.43 | 8.04 | 8.25 | 8.25 | qfq | 4,292,504 | 35,252,613 | 3.25% |
| 2024-06-11 | 7.87 | 8.03 | 7.57 | 7.99 | 7.99 | qfq | 3,466,484 | 27,192,484 | 1.27% |
| 2024-06-07 | 7.65 | 8.09 | 7.61 | 7.89 | 7.89 | qfq | 5,214,224 | 41,041,650 | 4.09% |
| 2024-06-06 | 8.30 | 8.38 | 7.53 | 7.58 | 7.58 | qfq | 7,394,450 | 57,576,788 | -8.23% |
| 2024-06-05 | 8.56 | 8.64 | 8.25 | 8.26 | 8.26 | qfq | 5,832,036 | 48,736,631 | -4.62% |
| 2024-06-04 | 9.08 | 9.08 | 8.49 | 8.66 | 8.66 | qfq | 6,843,170 | 58,875,763 | -4.42% |
| 2024-06-03 | 9.27 | 9.29 | 8.81 | 9.06 | 9.06 | qfq | 7,615,756 | 68,291,490 | -2.27% |
| 2024-05-31 | 9.53 | 9.64 | 9.15 | 9.27 | 9.27 | qfq | 9,063,983 | 84,360,313 | -3.03% |
| 2024-05-30 | 9.93 | 9.99 | 9.56 | 9.56 | 9.56 | qfq | 11,475,039 | 111,332,435 | -7.54% |
| 2024-05-29 | 9.94 | 10.98 | 9.65 | 10.34 | 10.34 | qfq | 19,294,770 | 194,269,298 | 1.08% |
| 2024-05-28 | 10.34 | 10.99 | 9.93 | 10.23 | 10.23 | qfq | 20,859,827 | 214,285,602 | 2.92% |
| 2024-05-27 | 8.53 | 9.94 | 8.49 | 9.94 | 9.94 | qfq | 10,674,216 | 101,984,911 | 20.05% |
| 2024-05-24 | 8.80 | 8.83 | 8.28 | 8.28 | 8.28 | qfq | 2,514,620 | 21,169,158 | -3.04% |
| 2024-05-23 | 8.87 | 8.87 | 8.48 | 8.54 | 8.54 | qfq | 2,672,664 | 23,041,079 | -3.28% |
| 2024-05-22 | 8.81 | 8.98 | 8.73 | 8.83 | 8.83 | qfq | 2,610,984 | 23,182,479 | 0.23% |
| 2024-05-21 | 9.01 | 9.16 | 8.66 | 8.81 | 8.81 | qfq | 4,092,108 | 36,068,455 | -3.50% |
| 2024-05-20 | 9.60 | 9.60 | 9.04 | 9.13 | 9.13 | qfq | 3,241,828 | 29,923,982 | -3.39% |
| 2024-05-17 | 9.35 | 9.54 | 9.22 | 9.45 | 9.45 | qfq | 2,589,728 | 24,283,181 | 1.07% |
| 2024-05-16 | 9.08 | 9.46 | 9.02 | 9.35 | 9.35 | qfq | 3,261,866 | 30,328,944 | 3.09% |
| 2024-05-15 | 9.35 | 9.35 | 9.01 | 9.07 | 9.07 | qfq | 2,981,693 | 27,281,045 | -0.55% |
| 2024-05-14 | 9.08 | 9.36 | 9.04 | 9.12 | 9.12 | qfq | 3,136,570 | 28,768,001 | 1.11% |
| 2024-05-13 | 9.61 | 9.62 | 9.00 | 9.02 | 9.02 | qfq | 3,801,796 | 34,889,645 | -6.14% |
| 2024-05-10 | 9.96 | 10.05 | 9.57 | 9.61 | 9.61 | qfq | 2,835,900 | 27,456,714 | -3.51% |
| 2024-05-09 | 9.80 | 10.06 | 9.74 | 9.96 | 9.96 | qfq | 2,954,177 | 29,482,205 | 2.26% |
| 2024-05-08 | 10.16 | 10.17 | 9.70 | 9.74 | 9.74 | qfq | 3,800,016 | 37,585,635 | -4.04% |
| 2024-05-07 | 10.01 | 10.42 | 9.96 | 10.15 | 10.15 | qfq | 4,994,716 | 50,955,503 | 1.81% |
| 2024-05-06 | 9.86 | 10.20 | 9.82 | 9.97 | 9.97 | qfq | 3,939,687 | 39,231,627 | 2.05% |
| 2024-04-30 | 9.98 | 10.12 | 9.68 | 9.77 | 9.77 | qfq | 5,840,143 | 57,520,369 | -1.81% |
| 2024-04-29 | 10.12 | 10.20 | 9.85 | 9.95 | 9.95 | qfq | 7,487,652 | 75,102,435 | -3.40% |
| 2024-04-26 | 10.22 | 10.44 | 9.93 | 10.30 | 10.30 | qfq | 2,555,096 | 26,116,232 | 0.78% |
| 2024-04-25 | 10.13 | 10.35 | 9.91 | 10.22 | 10.22 | qfq | 2,251,846 | 22,910,954 | 1.39% |
| 2024-04-24 | 9.95 | 10.23 | 9.77 | 10.08 | 10.08 | qfq | 2,432,802 | 24,457,896 | 1.82% |
| 2024-04-23 | 9.45 | 10.07 | 9.21 | 9.90 | 9.90 | qfq | 3,372,715 | 33,157,334 | 4.76% |
| 2024-04-22 | 9.65 | 9.73 | 9.18 | 9.45 | 9.45 | qfq | 2,399,680 | 22,680,005 | -2.17% |
| 2024-04-19 | 9.99 | 10.04 | 9.63 | 9.66 | 9.66 | qfq | 3,093,820 | 30,145,701 | -2.82% |
| 2024-04-18 | 10.18 | 10.23 | 9.74 | 9.94 | 9.94 | qfq | 3,671,560 | 36,677,993 | -2.36% |
| 2024-04-17 | 8.86 | 10.20 | 8.86 | 10.18 | 10.18 | qfq | 5,272,608 | 51,788,319 | 15.81% |
| 2024-04-16 | 10.22 | 10.26 | 8.78 | 8.79 | 8.79 | qfq | 4,607,764 | 42,134,662 | -14.41% |
| 2024-04-15 | 11.12 | 11.15 | 10.02 | 10.27 | 10.27 | qfq | 4,734,482 | 49,046,161 | -7.81% |
| 2024-04-12 | 11.49 | 11.70 | 11.12 | 11.14 | 11.14 | qfq | 2,227,700 | 25,241,511 | -2.79% |
| 2024-04-11 | 11.35 | 11.78 | 11.35 | 11.46 | 11.46 | qfq | 2,001,044 | 23,177,343 | -0.52% |
| 2024-04-10 | 12.15 | 12.15 | 11.40 | 11.52 | 11.52 | qfq | 2,873,144 | 33,408,840 | -4.64% |
| 2024-04-09 | 11.64 | 12.15 | 11.61 | 12.08 | 12.08 | qfq | 2,970,312 | 35,433,327 | 4.77% |
| 2024-04-08 | 12.19 | 12.20 | 11.52 | 11.53 | 11.53 | qfq | 2,399,100 | 28,214,776 | -4.87% |
| 2024-04-03 | 12.51 | 12.68 | 12.00 | 12.12 | 12.12 | qfq | 2,132,339 | 25,942,462 | -3.04% |
| 2024-04-02 | 12.61 | 12.63 | 12.35 | 12.50 | 12.50 | qfq | 2,133,718 | 26,638,482 | -1.19% |
| 2024-04-01 | 12.18 | 12.72 | 12.15 | 12.65 | 12.65 | qfq | 3,231,164 | 40,313,515 | 4.81% |
| 2024-03-29 | 12.28 | 12.44 | 11.96 | 12.07 | 12.07 | qfq | 2,330,040 | 28,228,261 | -0.98% |
| 2024-03-28 | 11.73 | 12.49 | 11.72 | 12.19 | 12.19 | qfq | 3,375,813 | 41,183,820 | 3.66% |
| 2024-03-27 | 12.34 | 12.43 | 11.75 | 11.76 | 11.76 | qfq | 2,606,379 | 31,381,846 | -4.16% |
| 2024-03-26 | 12.30 | 12.49 | 12.03 | 12.27 | 12.27 | qfq | 3,461,563 | 42,420,364 | -0.24% |
| 2024-03-25 | 12.95 | 13.08 | 12.23 | 12.30 | 12.30 | qfq | 3,147,932 | 39,614,271 | -4.58% |
| 2024-03-22 | 13.00 | 13.14 | 12.50 | 12.89 | 12.89 | qfq | 3,782,727 | 48,396,873 | -0.85% |
| 2024-03-21 | 13.04 | 13.30 | 12.76 | 13.00 | 13.00 | qfq | 3,447,222 | 44,817,631 | -0.46% |
| 2024-03-20 | 12.51 | 13.08 | 12.50 | 13.06 | 13.06 | qfq | 3,695,731 | 47,666,060 | 3.82% |
| 2024-03-19 | 12.48 | 12.74 | 12.30 | 12.58 | 12.58 | qfq | 3,312,240 | 41,820,106 | 0.72% |
| 2024-03-18 | 12.15 | 12.54 | 12.05 | 12.49 | 12.49 | qfq | 3,210,142 | 39,628,193 | 2.88% |
| 2024-03-15 | 12.01 | 12.20 | 11.87 | 12.14 | 12.14 | qfq | 2,197,412 | 26,465,771 | 0.33% |
| 2024-03-14 | 12.37 | 12.47 | 11.87 | 12.10 | 12.10 | qfq | 3,562,208 | 43,314,037 | -2.81% |
| 2024-03-13 | 12.48 | 12.72 | 12.21 | 12.45 | 12.45 | qfq | 3,754,224 | 46,698,271 | 1.06% |
| 2024-03-12 | 12.09 | 12.58 | 12.07 | 12.32 | 12.32 | qfq | 5,271,223 | 64,859,165 | 1.57% |
| 2024-03-11 | 11.23 | 12.13 | 11.10 | 12.13 | 12.13 | qfq | 4,782,921 | 55,932,013 | 8.01% |
| 2024-03-08 | 11.20 | 11.39 | 10.98 | 11.23 | 11.23 | qfq | 2,760,140 | 30,809,575 | 1.35% |
| 2024-03-07 | 11.33 | 11.48 | 11.06 | 11.08 | 11.08 | qfq | 3,215,693 | 36,331,363 | -1.77% |
| 2024-03-06 | 11.28 | 11.55 | 11.07 | 11.28 | 11.28 | qfq | 3,245,620 | 36,731,817 | 0.00% |
| 2024-03-05 | 11.83 | 11.88 | 11.16 | 11.28 | 11.28 | qfq | 4,059,608 | 46,436,613 | -4.65% |
| 2024-03-04 | 12.06 | 12.24 | 11.48 | 11.83 | 11.83 | qfq | 3,772,266 | 44,602,430 | -1.74% |
| 2024-03-01 | 12.10 | 12.33 | 11.76 | 12.04 | 12.04 | qfq | 4,917,768 | 58,960,065 | -0.50% |
| 2024-02-29 | 11.38 | 12.16 | 11.21 | 12.10 | 12.10 | qfq | 6,276,552 | 74,350,967 | 4.49% |
| 2024-02-28 | 12.78 | 13.36 | 11.39 | 11.58 | 11.58 | qfq | 9,746,824 | 122,555,214 | -7.80% |
| 2024-02-27 | 12.15 | 12.67 | 11.89 | 12.56 | 12.56 | qfq | 6,953,423 | 85,592,662 | 0.08% |
| 2024-02-26 | 11.55 | 12.57 | 11.46 | 12.55 | 12.55 | qfq | 6,365,416 | 76,727,796 | 9.23% |
| 2024-02-23 | 10.70 | 11.52 | 10.70 | 11.49 | 11.49 | qfq | 5,525,216 | 61,536,471 | 7.79% |
| 2024-02-22 | 10.25 | 10.72 | 10.23 | 10.66 | 10.66 | qfq | 5,388,517 | 56,347,239 | 4.00% |
| 2024-02-21 | 9.65 | 10.94 | 9.56 | 10.25 | 10.25 | qfq | 6,185,295 | 64,023,956 | 4.81% |
| 2024-02-20 | 9.54 | 9.88 | 9.01 | 9.78 | 9.78 | qfq | 4,808,533 | 45,687,258 | 3.38% |
| 2024-02-19 | 8.68 | 9.60 | 8.68 | 9.46 | 9.46 | qfq | 6,752,958 | 62,911,591 | 10.00% |
| 2024-02-08 | 7.72 | 8.80 | 7.07 | 8.60 | 8.60 | qfq | 8,230,113 | 64,154,489 | 13.61% |
| 2024-02-07 | 8.33 | 8.33 | 7.43 | 7.57 | 7.57 | qfq | 7,074,033 | 55,001,755 | -9.12% |
| 2024-02-06 | 8.68 | 8.68 | 7.34 | 8.33 | 8.33 | qfq | 9,417,034 | 74,564,993 | -4.25% |
| 2024-02-05 | 10.75 | 10.75 | 8.68 | 8.70 | 8.70 | qfq | 8,404,229 | 76,547,573 | -19.82% |
| 2024-02-02 | 11.87 | 12.35 | 10.34 | 10.85 | 10.85 | qfq | 5,018,384 | 56,171,236 | -8.05% |
| 2024-02-01 | 12.14 | 12.15 | 11.44 | 11.80 | 11.80 | qfq | 3,337,225 | 39,288,312 | -3.28% |
| 2024-01-31 | 12.92 | 13.10 | 12.06 | 12.20 | 12.20 | qfq | 3,332,796 | 41,610,208 | -5.57% |
| 2024-01-30 | 13.30 | 13.50 | 12.84 | 12.92 | 12.92 | qfq | 2,066,864 | 27,246,428 | -4.23% |
| 2024-01-29 | 14.26 | 14.42 | 13.42 | 13.49 | 13.49 | qfq | 2,792,821 | 38,512,397 | -6.45% |
| 2024-01-26 | 14.58 | 14.84 | 14.36 | 14.42 | 14.42 | qfq | 2,105,360 | 30,650,576 | -0.83% |
| 2024-01-25 | 13.84 | 14.55 | 13.78 | 14.54 | 14.54 | qfq | 1,460,480 | 20,808,539 | 3.49% |
| 2024-01-24 | 13.74 | 14.07 | 13.42 | 14.05 | 14.05 | qfq | 2,127,667 | 29,406,402 | 2.70% |
| 2024-01-23 | 13.61 | 13.73 | 13.29 | 13.68 | 13.68 | qfq | 1,918,596 | 25,974,923 | 0.00% |
| 2024-01-22 | 14.87 | 14.87 | 13.65 | 13.68 | 13.68 | qfq | 2,469,572 | 35,074,054 | -7.75% |
| 2024-01-19 | 14.91 | 15.15 | 14.65 | 14.83 | 14.83 | qfq | 1,333,223 | 19,862,162 | -0.54% |
| 2024-01-18 | 15.09 | 15.14 | 14.45 | 14.91 | 14.91 | qfq | 2,407,124 | 35,585,076 | -1.19% |
| 2024-01-17 | 15.59 | 15.59 | 15.06 | 15.09 | 15.09 | qfq | 1,324,076 | 20,273,725 | -2.90% |
| 2024-01-16 | 15.77 | 15.82 | 15.27 | 15.54 | 15.54 | qfq | 1,431,712 | 22,183,753 | -1.08% |
| 2024-01-15 | 15.90 | 16.03 | 15.66 | 15.71 | 15.71 | qfq | 957,896 | 15,130,535 | -1.26% |
| 2024-01-12 | 16.30 | 16.41 | 15.91 | 15.91 | 15.91 | qfq | 979,292 | 15,831,154 | -2.69% |
| 2024-01-11 | 15.80 | 16.42 | 15.80 | 16.35 | 16.35 | qfq | 1,471,332 | 23,767,319 | 3.68% |
| 2024-01-10 | 16.00 | 16.15 | 15.63 | 15.77 | 15.77 | qfq | 1,400,447 | 22,269,179 | -1.50% |
| 2024-01-09 | 16.42 | 16.43 | 16.00 | 16.01 | 16.01 | qfq | 1,491,152 | 24,121,977 | -0.87% |
| 2024-01-08 | 16.57 | 16.58 | 16.13 | 16.15 | 16.15 | qfq | 1,126,863 | 18,441,189 | -2.42% |
| 2024-01-05 | 16.86 | 16.90 | 16.47 | 16.55 | 16.55 | qfq | 1,126,920 | 18,821,954 | -2.13% |
| 2024-01-04 | 16.86 | 16.93 | 16.55 | 16.91 | 16.91 | qfq | 1,305,204 | 21,936,689 | 0.30% |
| 2024-01-03 | 16.87 | 17.15 | 16.71 | 16.86 | 16.86 | qfq | 1,367,453 | 23,135,880 | -0.53% |
| 2024-01-02 | 17.14 | 17.33 | 16.92 | 16.95 | 16.95 | qfq | 1,135,136 | 19,431,297 | -0.76% |
| 2023-12-29 | 16.99 | 17.18 | 16.63 | 17.08 | 17.08 | qfq | 1,578,556 | 26,860,113 | 1.91% |
| 2023-12-28 | 16.28 | 16.98 | 16.03 | 16.76 | 16.76 | qfq | 1,979,716 | 32,859,371 | 3.01% |
| 2023-12-27 | 16.28 | 16.48 | 16.08 | 16.27 | 16.27 | qfq | 1,460,116 | 23,717,125 | 0.12% |
| 2023-12-26 | 16.78 | 16.78 | 16.20 | 16.25 | 16.25 | qfq | 1,297,203 | 21,250,425 | -2.93% |
| 2023-12-25 | 16.88 | 17.11 | 16.62 | 16.74 | 16.74 | qfq | 1,372,256 | 23,047,928 | -0.83% |
| 2023-12-22 | 17.82 | 17.82 | 16.77 | 16.88 | 16.88 | qfq | 2,651,416 | 45,373,509 | -4.36% |
| 2023-12-21 | 17.59 | 17.71 | 17.17 | 17.65 | 17.65 | qfq | 1,547,680 | 27,043,374 | 1.44% |
| 2023-12-20 | 17.73 | 17.81 | 17.36 | 17.40 | 17.40 | qfq | 1,440,886 | 25,204,398 | -1.86% |
| 2023-12-19 | 17.41 | 17.82 | 17.22 | 17.73 | 17.73 | qfq | 1,962,788 | 34,649,243 | 2.37% |
| 2023-12-18 | 18.15 | 18.40 | 17.31 | 17.32 | 17.32 | qfq | 2,310,811 | 40,613,153 | -4.57% |
| 2023-12-15 | 17.87 | 18.23 | 17.64 | 18.15 | 18.15 | qfq | 2,465,613 | 44,462,766 | 2.31% |
| 2023-12-14 | 17.98 | 18.22 | 17.70 | 17.74 | 17.74 | qfq | 1,625,140 | 29,189,388 | -1.00% |
| 2023-12-13 | 18.36 | 18.36 | 17.90 | 17.92 | 17.92 | qfq | 1,467,740 | 26,592,437 | -1.86% |
| 2023-12-12 | 18.16 | 18.63 | 18.08 | 18.26 | 18.26 | qfq | 1,479,464 | 27,017,219 | 0.55% |
| 2023-12-11 | 17.91 | 18.18 | 17.60 | 18.16 | 18.16 | qfq | 2,281,124 | 40,801,258 | 1.34% |
| 2023-12-08 | 18.30 | 18.51 | 17.86 | 17.92 | 17.92 | qfq | 2,097,976 | 37,852,446 | -2.71% |
| 2023-12-07 | 18.40 | 18.78 | 18.14 | 18.42 | 18.42 | qfq | 2,493,420 | 45,858,294 | -0.43% |
| 2023-12-06 | 17.77 | 18.76 | 17.52 | 18.50 | 18.50 | qfq | 3,500,708 | 63,812,324 | 4.46% |
| 2023-12-05 | 18.58 | 18.59 | 17.71 | 17.71 | 17.71 | qfq | 2,515,141 | 45,403,552 | -4.63% |
| 2023-12-04 | 18.64 | 18.99 | 18.46 | 18.57 | 18.57 | qfq | 2,709,159 | 50,501,182 | -0.38% |
| 2023-12-01 | 17.83 | 18.76 | 17.83 | 18.64 | 18.64 | qfq | 3,939,862 | 72,404,420 | 4.31% |
| 2023-11-30 | 18.05 | 18.09 | 17.70 | 17.87 | 17.87 | qfq | 1,368,204 | 24,434,453 | -0.67% |
| 2023-11-29 | 18.29 | 18.29 | 17.90 | 17.99 | 17.99 | qfq | 1,215,205 | 21,915,335 | -0.55% |
| 2023-11-28 | 18.05 | 18.22 | 17.82 | 18.09 | 18.09 | qfq | 1,424,700 | 25,679,100 | 0.28% |
| 2023-11-27 | 18.21 | 18.32 | 17.90 | 18.04 | 18.04 | qfq | 1,366,542 | 24,702,774 | -0.99% |
| 2023-11-24 | 18.57 | 18.65 | 18.10 | 18.22 | 18.22 | qfq | 2,118,856 | 38,777,450 | -1.88% |
| 2023-11-23 | 18.93 | 19.00 | 18.43 | 18.57 | 18.57 | qfq | 2,037,592 | 37,859,150 | -1.90% |
| 2023-11-22 | 18.79 | 19.36 | 18.60 | 18.93 | 18.93 | qfq | 2,876,500 | 54,848,362 | 0.53% |
| 2023-11-21 | 18.93 | 19.10 | 18.75 | 18.83 | 18.83 | qfq | 2,016,108 | 38,129,725 | -0.05% |
| 2023-11-20 | 18.83 | 18.84 | 18.47 | 18.84 | 18.84 | qfq | 1,656,000 | 30,935,344 | 0.86% |
| 2023-11-17 | 18.77 | 18.86 | 18.54 | 18.68 | 18.68 | qfq | 1,616,855 | 30,210,380 | 0.05% |
| 2023-11-16 | 18.64 | 18.80 | 18.48 | 18.67 | 18.67 | qfq | 1,372,340 | 25,632,402 | 0.00% |
| 2023-11-15 | 18.98 | 19.00 | 18.62 | 18.67 | 18.67 | qfq | 2,102,480 | 39,430,681 | -1.01% |
| 2023-11-14 | 18.82 | 19.02 | 18.68 | 18.86 | 18.86 | qfq | 2,099,220 | 39,476,851 | 0.05% |
| 2023-11-13 | 18.92 | 19.19 | 18.67 | 18.85 | 18.85 | qfq | 2,155,394 | 40,718,092 | -0.37% |
| 2023-11-10 | 19.37 | 19.56 | 18.88 | 18.92 | 18.92 | qfq | 3,403,725 | 65,127,044 | -2.07% |
| 2023-11-09 | 19.25 | 20.76 | 19.20 | 19.32 | 19.32 | qfq | 8,274,908 | 165,342,457 | 0.10% |
| 2023-11-08 | 18.74 | 19.51 | 18.74 | 19.30 | 19.30 | qfq | 4,721,910 | 90,644,254 | 2.22% |
| 2023-11-07 | 18.78 | 18.95 | 18.50 | 18.88 | 18.88 | qfq | 2,796,512 | 52,425,599 | 0.48% |
| 2023-11-06 | 18.25 | 18.91 | 18.17 | 18.79 | 18.79 | qfq | 5,030,577 | 93,658,913 | 3.81% |
| 2023-11-03 | 18.81 | 18.92 | 17.65 | 18.10 | 18.10 | qfq | 6,725,764 | 121,867,477 | -3.98% |
| 2023-11-02 | 19.58 | 19.65 | 18.79 | 18.85 | 18.85 | qfq | 8,835,824 | 169,410,677 | -0.89% |
| 2023-11-01 | 17.58 | 19.52 | 17.39 | 19.02 | 19.02 | qfq | 8,766,082 | 164,200,472 | 8.13% |
| 2023-10-31 | 17.55 | 17.72 | 17.30 | 17.59 | 17.59 | qfq | 2,221,416 | 38,971,812 | 0.86% |
| 2023-10-30 | 17.00 | 17.53 | 16.81 | 17.44 | 17.44 | qfq | 2,880,216 | 49,598,515 | 1.69% |
| 2023-10-27 | 17.11 | 17.26 | 16.64 | 17.15 | 17.15 | qfq | 1,628,860 | 27,657,326 | 1.72% |
| 2023-10-26 | 16.88 | 16.99 | 16.61 | 16.86 | 16.86 | qfq | 1,423,568 | 23,853,065 | -0.71% |
| 2023-10-25 | 16.88 | 17.26 | 16.75 | 16.98 | 16.98 | qfq | 2,093,688 | 35,668,125 | 1.07% |
| 2023-10-24 | 16.08 | 16.98 | 15.90 | 16.80 | 16.80 | qfq | 3,145,796 | 52,151,765 | 5.20% |
| 2023-10-23 | 16.80 | 16.80 | 15.88 | 15.97 | 15.97 | qfq | 2,255,028 | 36,432,394 | -4.43% |
| 2023-10-20 | 16.75 | 17.01 | 16.62 | 16.71 | 16.71 | qfq | 1,558,632 | 26,130,220 | -0.48% |
| 2023-10-19 | 16.85 | 17.41 | 16.79 | 16.79 | 16.79 | qfq | 1,569,194 | 26,692,274 | -0.71% |
| 2023-10-18 | 17.52 | 17.52 | 16.84 | 16.91 | 16.91 | qfq | 1,796,560 | 30,501,765 | -3.09% |
| 2023-10-17 | 17.29 | 17.52 | 17.20 | 17.45 | 17.45 | qfq | 1,367,606 | 23,774,899 | 0.35% |
| 2023-10-16 | 17.45 | 17.88 | 17.24 | 17.39 | 17.39 | qfq | 2,594,473 | 45,483,047 | -0.63% |
| 2023-10-13 | 18.42 | 18.50 | 17.43 | 17.50 | 17.50 | qfq | 4,270,240 | 75,521,421 | -5.76% |
| 2023-10-12 | 18.25 | 18.70 | 17.97 | 18.57 | 18.57 | qfq | 2,878,987 | 52,793,346 | 1.81% |
| 2023-10-11 | 17.92 | 18.50 | 17.72 | 18.24 | 18.24 | qfq | 2,615,868 | 47,640,146 | 1.90% |
| 2023-10-10 | 18.06 | 18.12 | 17.88 | 17.90 | 17.90 | qfq | 1,151,031 | 20,704,084 | -0.06% |
| 2023-10-09 | 18.15 | 18.30 | 17.85 | 17.91 | 17.91 | qfq | 1,735,568 | 31,218,477 | -1.76% |
| 2023-09-28 | 18.46 | 18.49 | 18.11 | 18.23 | 18.23 | qfq | 1,568,268 | 28,564,405 | -0.05% |
| 2023-09-27 | 17.89 | 18.48 | 17.71 | 18.24 | 18.24 | qfq | 3,107,860 | 56,199,175 | 1.96% |
| 2023-09-26 | 17.84 | 18.13 | 17.84 | 17.89 | 17.89 | qfq | 2,098,652 | 37,749,027 | 0.17% |
| 2023-09-25 | 18.41 | 18.53 | 17.75 | 17.86 | 17.86 | qfq | 2,735,728 | 49,236,662 | -2.83% |
| 2023-09-22 | 17.87 | 18.40 | 17.73 | 18.38 | 18.38 | qfq | 2,604,112 | 47,398,358 | 2.57% |
| 2023-09-21 | 17.88 | 18.17 | 17.65 | 17.92 | 17.92 | qfq | 1,670,051 | 29,855,342 | 0.34% |
| 2023-09-20 | 18.02 | 18.34 | 17.81 | 17.86 | 17.86 | qfq | 1,352,307 | 24,388,999 | -0.67% |
| 2023-09-19 | 18.29 | 18.53 | 17.95 | 17.98 | 17.98 | qfq | 1,726,964 | 31,368,015 | -2.86% |
| 2023-09-18 | 18.00 | 18.58 | 17.71 | 18.51 | 18.51 | qfq | 2,180,200 | 39,974,198 | 3.12% |
| 2023-09-15 | 18.11 | 18.25 | 17.86 | 17.95 | 17.95 | qfq | 1,372,260 | 24,728,817 | -0.88% |
| 2023-09-14 | 18.49 | 18.51 | 18.00 | 18.11 | 18.11 | qfq | 1,333,156 | 24,210,996 | -1.42% |
| 2023-09-13 | 18.79 | 18.79 | 18.18 | 18.37 | 18.37 | qfq | 2,035,852 | 37,401,205 | -1.76% |
| 2023-09-12 | 18.98 | 18.98 | 18.54 | 18.70 | 18.70 | qfq | 1,204,560 | 22,514,159 | -0.69% |
| 2023-09-11 | 18.45 | 18.97 | 18.32 | 18.83 | 18.83 | qfq | 1,766,240 | 33,038,495 | 1.73% |
| 2023-09-08 | 18.69 | 18.77 | 18.40 | 18.51 | 18.51 | qfq | 1,277,432 | 23,676,766 | -1.39% |
| 2023-09-07 | 19.30 | 19.59 | 18.72 | 18.77 | 18.77 | qfq | 2,018,844 | 38,525,687 | -2.19% |
| 2023-09-06 | 19.01 | 19.28 | 18.66 | 19.19 | 19.19 | qfq | 1,523,968 | 29,027,081 | 1.16% |
| 2023-09-05 | 18.93 | 19.13 | 18.86 | 18.97 | 18.97 | qfq | 1,316,492 | 24,956,335 | -0.73% |
| 2023-09-04 | 18.84 | 19.15 | 18.61 | 19.11 | 19.11 | qfq | 1,474,996 | 27,875,675 | 1.43% |
| 2023-09-01 | 18.92 | 19.15 | 18.70 | 18.84 | 18.84 | qfq | 1,125,100 | 21,166,310 | -0.42% |
| 2023-08-31 | 19.15 | 19.15 | 18.75 | 18.92 | 18.92 | qfq | 1,446,548 | 27,422,766 | -0.68% |
| 2023-08-30 | 18.52 | 19.54 | 18.52 | 19.05 | 19.05 | qfq | 2,616,045 | 49,631,238 | 1.17% |
| 2023-08-29 | 17.80 | 18.85 | 17.80 | 18.83 | 18.83 | qfq | 2,982,573 | 55,196,592 | 4.73% |
| 2023-08-28 | 18.86 | 19.48 | 17.93 | 17.98 | 17.98 | qfq | 2,361,368 | 43,884,504 | -0.77% |
| 2023-08-25 | 19.00 | 19.00 | 18.02 | 18.12 | 18.12 | qfq | 2,200,792 | 40,459,265 | -4.58% |
| 2023-08-24 | 19.05 | 19.30 | 18.93 | 18.99 | 18.99 | qfq | 1,173,912 | 22,431,275 | 0.11% |
| 2023-08-23 | 19.39 | 19.39 | 18.90 | 18.97 | 18.97 | qfq | 1,123,656 | 21,490,994 | -1.40% |
| 2023-08-22 | 19.09 | 19.46 | 18.76 | 19.24 | 19.24 | qfq | 1,408,844 | 26,850,671 | 1.10% |
| 2023-08-21 | 19.03 | 19.50 | 19.00 | 19.03 | 19.03 | qfq | 1,187,364 | 22,881,110 | -0.73% |
| 2023-08-18 | 19.71 | 19.92 | 19.16 | 19.17 | 19.17 | qfq | 1,188,100 | 23,171,529 | -3.03% |
| 2023-08-17 | 19.39 | 19.91 | 19.03 | 19.77 | 19.77 | qfq | 1,480,911 | 29,064,136 | 2.22% |
| 2023-08-16 | 19.86 | 19.88 | 19.32 | 19.34 | 19.34 | qfq | 1,845,898 | 36,048,968 | -2.72% |
| 2023-08-15 | 20.48 | 20.52 | 19.70 | 19.88 | 19.88 | qfq | 2,020,866 | 40,330,184 | -2.83% |
| 2023-08-14 | 20.18 | 20.46 | 19.83 | 20.46 | 20.46 | qfq | 1,561,357 | 31,404,019 | 1.09% |
| 2023-08-11 | 20.38 | 20.68 | 20.12 | 20.24 | 20.24 | qfq | 1,662,193 | 33,862,005 | -0.69% |
| 2023-08-10 | 20.34 | 20.60 | 20.27 | 20.38 | 20.38 | qfq | 1,168,956 | 23,825,867 | -0.68% |
| 2023-08-09 | 20.85 | 21.04 | 20.36 | 20.52 | 20.52 | qfq | 1,727,557 | 35,730,685 | -1.49% |
| 2023-08-08 | 21.02 | 21.30 | 20.79 | 20.83 | 20.83 | qfq | 2,790,318 | 58,411,677 | -1.19% |
| 2023-08-07 | 20.42 | 21.49 | 20.25 | 21.08 | 21.08 | qfq | 4,464,310 | 93,261,467 | 3.23% |
| 2023-08-04 | 20.04 | 20.58 | 19.96 | 20.42 | 20.42 | qfq | 1,882,780 | 38,346,478 | 2.25% |
| 2023-08-03 | 20.25 | 20.25 | 19.90 | 19.97 | 19.97 | qfq | 1,435,187 | 28,726,374 | -1.24% |
| 2023-08-02 | 20.45 | 20.46 | 20.05 | 20.22 | 20.22 | qfq | 1,308,723 | 26,403,832 | -1.08% |
| 2023-08-01 | 20.64 | 20.64 | 20.31 | 20.44 | 20.44 | qfq | 1,271,244 | 25,991,673 | -0.97% |
| 2023-07-31 | 20.18 | 20.82 | 20.11 | 20.64 | 20.64 | qfq | 2,157,159 | 44,328,121 | 2.08% |
| 2023-07-28 | 20.46 | 20.55 | 19.82 | 20.22 | 20.22 | qfq | 1,864,441 | 37,502,337 | -0.83% |
| 2023-07-27 | 20.81 | 20.96 | 20.37 | 20.39 | 20.39 | qfq | 1,580,893 | 32,561,611 | -2.02% |
| 2023-07-26 | 21.30 | 21.32 | 20.75 | 20.81 | 20.81 | qfq | 1,746,318 | 36,508,596 | -2.30% |
| 2023-07-25 | 21.02 | 21.50 | 21.02 | 21.30 | 21.30 | qfq | 2,273,683 | 48,481,197 | 1.82% |
| 2023-07-24 | 21.04 | 21.18 | 20.50 | 20.92 | 20.92 | qfq | 1,355,923 | 28,379,246 | -0.29% |
| 2023-07-21 | 21.36 | 21.59 | 20.94 | 20.98 | 20.98 | qfq | 2,795,678 | 59,264,396 | -2.83% |
| 2023-07-20 | 21.48 | 22.29 | 21.36 | 21.59 | 21.59 | qfq | 4,127,216 | 90,088,050 | 1.46% |
| 2023-07-19 | 21.37 | 21.77 | 21.20 | 21.28 | 21.28 | qfq | 1,753,711 | 37,520,375 | -0.93% |
| 2023-07-18 | 21.79 | 21.83 | 21.15 | 21.48 | 21.48 | qfq | 2,814,544 | 60,261,033 | -1.47% |