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
新晨科技300542.SZ
最近收盘价10.802026-07-17
最近交易日2026-07-17
成交量（股）5,173,558
成交额（元）56,874,731
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.25 | 11.35 | 10.70 | 10.80 | 10.80 | qfq | 5,173,558 | 56,874,731 | -3.49% |
| 2026-07-16 | 10.91 | 11.32 | 10.73 | 11.19 | 11.19 | qfq | 4,848,700 | 53,922,922 | 2.57% |
| 2026-07-15 | 10.54 | 11.05 | 10.54 | 10.91 | 10.91 | qfq | 4,457,100 | 48,543,976 | 2.44% |
| 2026-07-14 | 10.56 | 10.70 | 10.33 | 10.65 | 10.65 | qfq | 4,578,000 | 48,188,448 | 0.09% |
| 2026-07-13 | 11.14 | 11.18 | 10.60 | 10.64 | 10.64 | qfq | 5,703,337 | 61,389,856 | -4.49% |
| 2026-07-10 | 10.90 | 11.45 | 10.69 | 11.14 | 11.14 | qfq | 6,631,802 | 74,225,701 | 2.30% |
| 2026-07-09 | 10.96 | 11.13 | 10.65 | 10.89 | 10.89 | qfq | 4,876,487 | 53,015,014 | -1.27% |
| 2026-07-08 | 11.00 | 11.13 | 10.80 | 11.03 | 11.03 | qfq | 3,970,330 | 43,584,912 | 0.27% |
| 2026-07-07 | 11.02 | 11.20 | 10.90 | 11.00 | 11.00 | qfq | 4,866,400 | 53,808,246 | -0.36% |
| 2026-07-06 | 11.39 | 11.39 | 11.00 | 11.04 | 11.04 | qfq | 4,453,630 | 49,598,679 | -2.39% |
| 2026-07-03 | 11.15 | 11.44 | 11.10 | 11.31 | 11.31 | qfq | 5,029,760 | 56,705,130 | 2.17% |
| 2026-07-02 | 11.51 | 11.54 | 11.04 | 11.07 | 11.07 | qfq | 5,265,300 | 59,289,964 | -3.23% |
| 2026-07-01 | 11.11 | 11.62 | 10.92 | 11.44 | 11.44 | qfq | 6,416,200 | 73,015,003 | 3.25% |
| 2026-06-30 | 10.98 | 11.29 | 10.85 | 11.08 | 11.08 | qfq | 4,815,616 | 53,587,185 | 0.73% |
| 2026-06-29 | 11.05 | 11.20 | 10.82 | 11.00 | 11.00 | qfq | 4,982,041 | 54,681,134 | -1.08% |
| 2026-06-26 | 11.53 | 11.64 | 11.06 | 11.12 | 11.12 | qfq | 5,583,450 | 62,697,078 | -3.97% |
| 2026-06-25 | 11.92 | 12.05 | 11.53 | 11.58 | 11.58 | qfq | 5,789,842 | 67,794,011 | -2.85% |
| 2026-06-24 | 12.62 | 12.62 | 11.76 | 11.92 | 11.92 | qfq | 6,312,381 | 75,791,092 | -5.25% |
| 2026-06-23 | 12.51 | 12.91 | 12.40 | 12.58 | 12.58 | qfq | 5,990,160 | 75,965,555 | -0.47% |
| 2026-06-22 | 12.14 | 12.65 | 11.66 | 12.64 | 12.64 | qfq | 8,207,935 | 99,489,652 | 4.12% |
| 2026-06-18 | 12.20 | 12.40 | 12.06 | 12.14 | 12.14 | qfq | 3,487,373 | 42,591,992 | -1.06% |
| 2026-06-17 | 12.31 | 12.48 | 12.11 | 12.27 | 12.27 | qfq | 4,801,724 | 58,962,197 | -1.05% |
| 2026-06-16 | 12.49 | 12.59 | 12.22 | 12.40 | 12.40 | qfq | 3,958,100 | 48,793,375 | -0.96% |
| 2026-06-15 | 12.25 | 12.72 | 12.20 | 12.52 | 12.52 | qfq | 4,891,350 | 61,258,683 | 2.88% |
| 2026-06-12 | 12.00 | 12.36 | 11.88 | 12.17 | 12.17 | qfq | 4,702,100 | 57,195,675 | 2.70% |
| 2026-06-11 | 12.05 | 12.20 | 11.63 | 11.85 | 11.85 | qfq | 4,642,000 | 54,943,205 | -2.79% |
| 2026-06-10 | 12.38 | 12.60 | 12.02 | 12.19 | 12.19 | qfq | 3,823,530 | 46,824,129 | -2.56% |
| 2026-06-09 | 12.47 | 12.63 | 12.23 | 12.51 | 12.51 | qfq | 3,955,650 | 49,185,397 | 1.71% |
| 2026-06-08 | 12.52 | 12.74 | 11.99 | 12.30 | 12.30 | qfq | 5,427,800 | 67,456,454 | -2.69% |
| 2026-06-05 | 12.59 | 12.85 | 12.35 | 12.64 | 12.64 | qfq | 4,931,759 | 62,268,726 | 0.40% |
| 2026-06-04 | 12.79 | 12.91 | 12.49 | 12.59 | 12.59 | qfq | 3,563,107 | 45,025,061 | -1.64% |
| 2026-06-03 | 13.03 | 13.06 | 12.72 | 12.80 | 12.80 | qfq | 3,612,400 | 46,609,538 | -1.84% |
| 2026-06-02 | 13.32 | 13.49 | 12.88 | 13.04 | 13.04 | qfq | 3,999,820 | 52,215,017 | -2.32% |
| 2026-06-01 | 12.74 | 13.49 | 12.62 | 13.35 | 13.35 | qfq | 5,724,620 | 76,030,312 | 3.49% |
| 2026-05-29 | 13.66 | 13.78 | 12.87 | 12.90 | 12.90 | qfq | 5,886,142 | 77,299,080 | -5.49% |
| 2026-05-28 | 13.44 | 13.72 | 13.22 | 13.65 | 13.65 | qfq | 4,491,111 | 60,539,503 | 1.19% |
| 2026-05-27 | 14.01 | 14.10 | 13.04 | 13.49 | 13.49 | qfq | 8,543,711 | 114,993,862 | -4.33% |
| 2026-05-26 | 14.41 | 14.51 | 13.85 | 14.10 | 14.10 | qfq | 4,721,615 | 66,635,250 | -2.49% |
| 2026-05-25 | 14.84 | 15.07 | 14.27 | 14.46 | 14.46 | qfq | 5,306,920 | 77,190,919 | -2.56% |
| 2026-05-22 | 15.10 | 15.28 | 14.75 | 14.84 | 14.84 | qfq | 5,194,000 | 77,260,634 | -1.26% |
| 2026-05-21 | 15.65 | 15.81 | 15.01 | 15.03 | 15.03 | qfq | 4,485,100 | 69,270,401 | -3.41% |
| 2026-05-20 | 15.89 | 15.89 | 15.37 | 15.56 | 15.56 | qfq | 4,123,958 | 64,187,046 | -2.26% |
| 2026-05-19 | 15.86 | 16.06 | 15.70 | 15.92 | 15.92 | qfq | 3,355,132 | 53,311,768 | 1.27% |
| 2026-05-18 | 15.80 | 15.86 | 15.58 | 15.72 | 15.72 | qfq | 2,931,221 | 45,953,860 | -0.63% |
| 2026-05-15 | 15.81 | 16.15 | 15.69 | 15.82 | 15.82 | qfq | 3,624,145 | 57,622,569 | 0.19% |
| 2026-05-14 | 16.45 | 16.50 | 15.78 | 15.79 | 15.79 | qfq | 4,917,422 | 78,872,658 | -3.78% |
| 2026-05-13 | 16.23 | 16.52 | 15.86 | 16.41 | 16.41 | qfq | 6,871,605 | 111,543,622 | 1.17% |
| 2026-05-12 | 15.84 | 16.43 | 15.75 | 16.22 | 16.22 | qfq | 8,973,462 | 145,365,141 | 2.21% |
| 2026-05-11 | 15.83 | 15.98 | 15.72 | 15.87 | 15.87 | qfq | 4,479,700 | 70,838,547 | 0.44% |
| 2026-05-08 | 15.55 | 15.92 | 15.46 | 15.80 | 15.80 | qfq | 4,853,126 | 76,334,719 | 1.09% |
| 2026-05-07 | 15.44 | 15.64 | 15.36 | 15.63 | 15.63 | qfq | 3,913,739 | 60,730,219 | 1.36% |
| 2026-05-06 | 15.40 | 15.66 | 15.36 | 15.42 | 15.42 | qfq | 3,793,702 | 58,823,698 | 0.98% |
| 2026-04-30 | 15.13 | 15.36 | 15.10 | 15.27 | 15.27 | qfq | 3,155,400 | 48,159,381 | 0.93% |
| 2026-04-29 | 15.00 | 15.25 | 14.82 | 15.13 | 15.13 | qfq | 3,037,465 | 45,934,188 | 0.13% |
| 2026-04-28 | 15.45 | 15.57 | 15.05 | 15.11 | 15.11 | qfq | 3,549,281 | 54,017,270 | -3.14% |
| 2026-04-27 | 15.53 | 15.76 | 15.10 | 15.60 | 15.60 | qfq | 3,749,750 | 57,786,998 | 0.71% |
| 2026-04-24 | 15.45 | 15.64 | 15.17 | 15.49 | 15.49 | qfq | 3,782,002 | 58,221,628 | 0.65% |
| 2026-04-23 | 15.69 | 15.76 | 15.34 | 15.39 | 15.39 | qfq | 3,596,900 | 55,717,583 | -1.91% |
| 2026-04-22 | 15.70 | 15.77 | 15.51 | 15.69 | 15.69 | qfq | 3,441,700 | 53,799,389 | -0.06% |
| 2026-04-21 | 16.17 | 16.18 | 15.50 | 15.70 | 15.70 | qfq | 5,943,739 | 93,366,444 | -2.85% |
| 2026-04-20 | 16.14 | 16.20 | 16.07 | 16.16 | 16.16 | qfq | 3,262,626 | 52,642,029 | 0.12% |
| 2026-04-17 | 16.24 | 16.32 | 16.13 | 16.14 | 16.14 | qfq | 3,788,130 | 61,304,108 | -0.86% |
| 2026-04-16 | 16.21 | 16.33 | 16.12 | 16.28 | 16.28 | qfq | 4,211,307 | 68,511,259 | 0.43% |
| 2026-04-15 | 16.36 | 16.44 | 16.09 | 16.21 | 16.21 | qfq | 3,916,397 | 63,383,728 | -0.61% |
| 2026-04-14 | 16.36 | 16.66 | 16.13 | 16.31 | 16.31 | qfq | 5,357,092 | 87,088,347 | 0.37% |
| 2026-04-13 | 16.26 | 16.47 | 16.10 | 16.25 | 16.25 | qfq | 6,994,726 | 113,792,054 | -2.58% |
| 2026-04-10 | 16.17 | 16.79 | 16.17 | 16.68 | 16.68 | qfq | 11,199,111 | 184,985,582 | 3.15% |
| 2026-04-09 | 16.43 | 16.56 | 16.17 | 16.17 | 16.17 | qfq | 10,582,750 | 172,244,958 | -4.60% |
| 2026-04-08 | 16.18 | 16.95 | 16.09 | 16.95 | 16.95 | qfq | 18,555,581 | 305,584,358 | 1.56% |
| 2026-04-07 | 15.07 | 17.70 | 15.06 | 16.69 | 16.69 | qfq | 21,847,725 | 364,847,759 | 12.62% |
| 2026-04-03 | 15.85 | 16.37 | 14.81 | 14.82 | 14.82 | qfq | 5,558,199 | 84,001,204 | -0.87% |
| 2026-04-02 | 15.38 | 15.43 | 14.85 | 14.95 | 14.95 | qfq | 3,287,113 | 49,479,053 | -3.11% |
| 2026-04-01 | 15.45 | 15.53 | 15.26 | 15.43 | 15.43 | qfq | 2,546,100 | 39,166,242 | 1.85% |
| 2026-03-31 | 15.40 | 15.62 | 15.12 | 15.15 | 15.15 | qfq | 2,990,300 | 45,880,696 | -1.75% |
| 2026-03-30 | 15.25 | 15.45 | 15.08 | 15.42 | 15.42 | qfq | 2,399,364 | 36,702,091 | -0.13% |
| 2026-03-27 | 14.99 | 15.52 | 14.88 | 15.44 | 15.44 | qfq | 3,267,681 | 50,215,790 | 1.65% |
| 2026-03-26 | 15.76 | 15.80 | 15.16 | 15.19 | 15.19 | qfq | 3,419,400 | 52,577,717 | -3.62% |
| 2026-03-25 | 15.80 | 15.92 | 15.64 | 15.76 | 15.76 | qfq | 3,171,764 | 50,089,488 | 0.19% |
| 2026-03-24 | 15.57 | 15.76 | 15.26 | 15.73 | 15.73 | qfq | 3,511,015 | 54,416,440 | 2.95% |
| 2026-03-23 | 15.88 | 15.93 | 15.10 | 15.28 | 15.28 | qfq | 5,496,078 | 85,536,409 | -4.92% |
| 2026-03-20 | 17.00 | 17.04 | 16.07 | 16.07 | 16.07 | qfq | 5,500,233 | 90,370,631 | -4.97% |
| 2026-03-19 | 16.95 | 17.20 | 16.85 | 16.91 | 16.91 | qfq | 3,708,000 | 63,090,844 | -0.82% |
| 2026-03-18 | 16.98 | 17.09 | 16.75 | 17.05 | 17.05 | qfq | 3,110,826 | 52,683,837 | 1.13% |
| 2026-03-17 | 17.17 | 17.34 | 16.83 | 16.86 | 16.86 | qfq | 3,972,600 | 67,756,889 | -1.98% |
| 2026-03-16 | 17.40 | 17.80 | 17.14 | 17.20 | 17.20 | qfq | 7,976,418 | 138,969,496 | 2.81% |
| 2026-03-13 | 17.17 | 17.17 | 16.69 | 16.73 | 16.73 | qfq | 3,762,050 | 63,487,481 | -2.68% |
| 2026-03-12 | 17.19 | 17.40 | 17.15 | 17.19 | 17.19 | qfq | 3,089,100 | 53,239,945 | -0.29% |
| 2026-03-11 | 17.60 | 17.71 | 17.22 | 17.24 | 17.24 | qfq | 4,107,978 | 71,523,976 | -1.15% |
| 2026-03-10 | 17.33 | 17.53 | 17.25 | 17.44 | 17.44 | qfq | 3,230,168 | 56,206,083 | 1.51% |
| 2026-03-09 | 17.01 | 17.26 | 16.70 | 17.18 | 17.18 | qfq | 4,185,400 | 71,003,216 | -0.64% |
| 2026-03-06 | 17.12 | 17.32 | 17.12 | 17.29 | 17.29 | qfq | 2,240,600 | 38,666,291 | 0.58% |
| 2026-03-05 | 17.26 | 17.39 | 17.10 | 17.19 | 17.19 | qfq | 3,242,998 | 55,883,012 | 1.60% |
| 2026-03-04 | 16.80 | 17.26 | 16.80 | 16.92 | 16.92 | qfq | 4,141,350 | 70,514,075 | -0.70% |
| 2026-03-03 | 17.78 | 18.05 | 17.04 | 17.04 | 17.04 | qfq | 6,363,463 | 111,315,423 | -4.27% |
| 2026-03-02 | 18.40 | 18.50 | 17.75 | 17.80 | 17.80 | qfq | 7,345,900 | 132,059,165 | -4.51% |
| 2026-02-27 | 18.23 | 18.74 | 18.23 | 18.64 | 18.64 | qfq | 5,087,715 | 94,574,272 | 1.75% |
| 2026-02-26 | 18.53 | 18.70 | 18.23 | 18.32 | 18.32 | qfq | 3,778,293 | 69,356,097 | -0.92% |
| 2026-02-25 | 18.33 | 18.60 | 18.24 | 18.49 | 18.49 | qfq | 3,143,464 | 58,157,680 | 0.87% |
| 2026-02-24 | 18.54 | 18.70 | 18.30 | 18.33 | 18.33 | qfq | 3,008,136 | 55,285,805 | -0.65% |
| 2026-02-13 | 18.49 | 18.77 | 18.45 | 18.45 | 18.45 | qfq | 2,969,600 | 55,297,742 | -0.16% |
| 2026-02-12 | 18.56 | 18.65 | 18.23 | 18.48 | 18.48 | qfq | 3,705,693 | 68,543,270 | -0.43% |
| 2026-02-11 | 18.85 | 18.85 | 18.52 | 18.56 | 18.56 | qfq | 3,234,191 | 60,295,187 | -1.01% |
| 2026-02-10 | 18.50 | 18.81 | 18.46 | 18.75 | 18.75 | qfq | 4,827,282 | 90,222,916 | 1.35% |
| 2026-02-09 | 18.44 | 18.60 | 18.44 | 18.50 | 18.50 | qfq | 3,799,960 | 70,357,804 | 0.98% |
| 2026-02-06 | 18.22 | 18.46 | 18.02 | 18.32 | 18.32 | qfq | 3,373,000 | 61,653,599 | 0.11% |
| 2026-02-05 | 18.24 | 18.44 | 18.16 | 18.30 | 18.30 | qfq | 2,574,500 | 47,121,863 | -0.38% |
| 2026-02-04 | 18.29 | 18.45 | 18.19 | 18.37 | 18.37 | qfq | 3,471,061 | 63,603,190 | 0.16% |
| 2026-02-03 | 18.20 | 18.38 | 18.10 | 18.34 | 18.34 | qfq | 3,076,693 | 56,196,282 | 1.55% |
| 2026-02-02 | 18.13 | 18.45 | 18.05 | 18.06 | 18.06 | qfq | 3,836,300 | 70,162,544 | -0.99% |
| 2026-01-30 | 18.39 | 18.47 | 18.04 | 18.24 | 18.24 | qfq | 4,058,181 | 74,111,992 | 0.00% |
| 2026-01-29 | 18.23 | 18.54 | 17.91 | 18.24 | 18.24 | qfq | 5,318,633 | 97,338,132 | 0.05% |
| 2026-01-28 | 18.43 | 18.63 | 18.15 | 18.23 | 18.23 | qfq | 4,615,600 | 84,661,259 | -1.19% |
| 2026-01-27 | 18.50 | 18.71 | 18.03 | 18.45 | 18.45 | qfq | 5,768,600 | 105,491,068 | -0.91% |
| 2026-01-26 | 19.22 | 19.29 | 18.46 | 18.62 | 18.62 | qfq | 8,552,486 | 160,349,602 | -3.42% |
| 2026-01-23 | 19.09 | 19.29 | 18.95 | 19.28 | 19.28 | qfq | 6,499,022 | 124,601,969 | 1.26% |
| 2026-01-22 | 19.22 | 19.30 | 18.98 | 19.04 | 19.04 | qfq | 5,526,025 | 105,534,147 | 0.32% |
| 2026-01-21 | 18.88 | 19.16 | 18.72 | 18.98 | 18.98 | qfq | 4,974,808 | 94,379,108 | -0.32% |
| 2026-01-20 | 19.64 | 19.76 | 18.82 | 19.04 | 19.04 | qfq | 10,044,900 | 192,706,225 | -2.91% |
| 2026-01-19 | 19.62 | 19.78 | 19.43 | 19.61 | 19.61 | qfq | 7,378,585 | 144,778,024 | -1.01% |
| 2026-01-16 | 20.22 | 20.33 | 19.60 | 19.81 | 19.81 | qfq | 10,001,200 | 198,628,836 | -2.08% |
| 2026-01-15 | 20.50 | 21.00 | 20.00 | 20.23 | 20.23 | qfq | 14,575,432 | 296,570,301 | -3.11% |
| 2026-01-14 | 20.24 | 21.30 | 20.24 | 20.88 | 20.88 | qfq | 23,097,513 | 481,612,544 | 2.86% |
| 2026-01-13 | 21.53 | 21.70 | 20.25 | 20.30 | 20.30 | qfq | 22,413,389 | 466,361,451 | -5.27% |
| 2026-01-12 | 20.68 | 21.47 | 20.47 | 21.43 | 21.43 | qfq | 25,596,998 | 539,448,774 | 5.05% |
| 2026-01-09 | 19.81 | 20.40 | 19.81 | 20.40 | 20.40 | qfq | 17,700,713 | 357,526,266 | 2.56% |
| 2026-01-08 | 19.50 | 20.07 | 19.40 | 19.89 | 19.89 | qfq | 11,073,794 | 219,120,219 | 1.17% |
| 2026-01-07 | 20.03 | 20.17 | 19.46 | 19.66 | 19.66 | qfq | 15,453,716 | 304,672,059 | -3.15% |
| 2026-01-06 | 19.85 | 20.40 | 19.72 | 20.30 | 20.30 | qfq | 15,155,324 | 304,488,328 | 1.91% |
| 2026-01-05 | 20.49 | 20.49 | 19.68 | 19.92 | 19.92 | qfq | 15,617,694 | 310,821,462 | -2.78% |
| 2025-12-31 | 19.86 | 20.70 | 19.75 | 20.49 | 20.49 | qfq | 19,610,392 | 398,675,714 | 2.50% |
| 2025-12-30 | 20.58 | 21.15 | 19.90 | 19.99 | 19.99 | qfq | 21,158,875 | 431,943,196 | -2.87% |
| 2025-12-29 | 20.01 | 20.80 | 19.61 | 20.58 | 20.58 | qfq | 25,407,637 | 516,551,882 | 3.94% |
| 2025-12-26 | 19.54 | 20.20 | 19.50 | 19.80 | 19.80 | qfq | 15,475,558 | 307,257,211 | -0.15% |
| 2025-12-25 | 19.58 | 20.33 | 19.35 | 19.83 | 19.83 | qfq | 18,615,691 | 369,271,042 | 3.39% |
| 2025-12-24 | 18.70 | 19.27 | 18.68 | 19.18 | 19.18 | qfq | 8,287,193 | 158,091,574 | 1.37% |
| 2025-12-23 | 19.50 | 19.55 | 18.74 | 18.92 | 18.92 | qfq | 13,571,800 | 257,695,976 | -3.07% |
| 2025-12-22 | 19.83 | 20.20 | 19.47 | 19.52 | 19.52 | qfq | 16,610,632 | 329,178,863 | -3.17% |
| 2025-12-19 | 19.80 | 20.66 | 19.66 | 20.16 | 20.16 | qfq | 18,492,967 | 374,816,957 | 1.26% |
| 2025-12-18 | 19.59 | 20.97 | 19.45 | 19.91 | 19.91 | qfq | 20,472,765 | 411,297,590 | 0.20% |
| 2025-12-17 | 20.10 | 20.19 | 19.33 | 19.87 | 19.87 | qfq | 23,930,853 | 472,847,772 | -1.92% |
| 2025-12-16 | 18.51 | 21.60 | 18.34 | 20.26 | 20.26 | qfq | 35,219,871 | 716,335,695 | 8.98% |
| 2025-12-15 | 18.72 | 19.14 | 18.40 | 18.59 | 18.59 | qfq | 6,528,320 | 122,531,869 | -1.48% |
| 2025-12-12 | 18.90 | 19.14 | 18.75 | 18.87 | 18.87 | qfq | 6,856,658 | 129,793,084 | -0.89% |
| 2025-12-11 | 18.87 | 19.43 | 18.71 | 19.04 | 19.04 | qfq | 10,889,560 | 208,145,490 | 0.85% |
| 2025-12-10 | 18.40 | 19.21 | 18.27 | 18.88 | 18.88 | qfq | 12,665,631 | 239,868,872 | 3.00% |
| 2025-12-09 | 18.51 | 18.78 | 18.32 | 18.33 | 18.33 | qfq | 4,881,300 | 90,282,782 | -1.56% |
| 2025-12-08 | 18.79 | 19.19 | 18.61 | 18.62 | 18.62 | qfq | 7,854,900 | 147,919,249 | 0.05% |
| 2025-12-05 | 18.14 | 18.70 | 17.81 | 18.61 | 18.61 | qfq | 7,559,700 | 138,655,541 | 2.53% |
| 2025-12-04 | 18.42 | 18.60 | 18.10 | 18.15 | 18.15 | qfq | 4,815,980 | 88,134,581 | -0.98% |
| 2025-12-03 | 18.56 | 18.72 | 18.23 | 18.33 | 18.33 | qfq | 6,449,982 | 118,608,260 | -2.08% |
| 2025-12-02 | 18.21 | 18.95 | 17.98 | 18.72 | 18.72 | qfq | 11,339,755 | 210,725,006 | 2.52% |
| 2025-12-01 | 18.07 | 18.48 | 17.96 | 18.26 | 18.26 | qfq | 4,759,163 | 86,755,749 | 1.11% |
| 2025-11-28 | 17.97 | 18.15 | 17.81 | 18.06 | 18.06 | qfq | 3,185,371 | 57,228,946 | 0.56% |
| 2025-11-27 | 18.18 | 18.26 | 17.96 | 17.96 | 17.96 | qfq | 4,040,600 | 73,075,142 | -1.10% |
| 2025-11-26 | 18.57 | 18.82 | 18.12 | 18.16 | 18.16 | qfq | 6,536,100 | 120,649,341 | -2.26% |
| 2025-11-25 | 18.37 | 19.00 | 18.20 | 18.58 | 18.58 | qfq | 8,925,200 | 167,120,166 | 1.75% |
| 2025-11-24 | 17.80 | 18.37 | 17.58 | 18.26 | 18.26 | qfq | 6,812,500 | 123,178,500 | 2.58% |
| 2025-11-21 | 17.98 | 18.57 | 17.71 | 17.80 | 17.80 | qfq | 7,266,300 | 130,800,804 | -3.05% |
| 2025-11-20 | 17.83 | 18.80 | 17.65 | 18.36 | 18.36 | qfq | 10,514,630 | 192,904,461 | 2.97% |
| 2025-11-19 | 18.23 | 18.33 | 17.82 | 17.83 | 17.83 | qfq | 4,150,000 | 74,495,469 | -2.19% |
| 2025-11-18 | 18.35 | 18.42 | 18.14 | 18.23 | 18.23 | qfq | 3,717,000 | 67,795,754 | -0.65% |
| 2025-11-17 | 18.04 | 18.45 | 18.01 | 18.35 | 18.35 | qfq | 4,705,480 | 86,224,599 | 1.44% |
| 2025-11-14 | 18.00 | 18.53 | 17.88 | 18.09 | 18.09 | qfq | 6,438,831 | 117,746,807 | 0.50% |
| 2025-11-13 | 18.04 | 18.06 | 17.80 | 18.00 | 18.00 | qfq | 3,033,200 | 54,395,549 | 0.28% |
| 2025-11-12 | 18.07 | 18.12 | 17.81 | 17.95 | 17.95 | qfq | 3,403,510 | 61,011,182 | -0.77% |
| 2025-11-11 | 18.00 | 18.24 | 17.90 | 18.09 | 18.09 | qfq | 4,173,200 | 75,378,980 | 0.72% |
| 2025-11-10 | 17.90 | 18.01 | 17.81 | 17.96 | 17.96 | qfq | 3,746,878 | 67,081,055 | 0.45% |
| 2025-11-07 | 18.18 | 18.18 | 17.88 | 17.88 | 17.88 | qfq | 4,824,400 | 86,707,105 | -1.60% |
| 2025-11-06 | 18.50 | 18.70 | 18.11 | 18.17 | 18.17 | qfq | 5,382,070 | 98,045,920 | -2.00% |
| 2025-11-05 | 18.50 | 18.84 | 18.40 | 18.54 | 18.54 | qfq | 3,706,363 | 68,905,629 | -1.01% |
| 2025-11-04 | 19.04 | 19.14 | 18.53 | 18.73 | 18.73 | qfq | 5,759,800 | 107,917,306 | -2.24% |
| 2025-11-03 | 19.12 | 19.16 | 18.88 | 19.16 | 19.16 | qfq | 4,859,500 | 92,427,543 | 0.37% |
| 2025-10-31 | 18.66 | 19.19 | 18.62 | 19.09 | 19.09 | qfq | 5,548,130 | 105,440,194 | 1.54% |
| 2025-10-30 | 19.08 | 19.19 | 18.72 | 18.80 | 18.80 | qfq | 5,711,273 | 107,883,355 | -1.78% |
| 2025-10-29 | 19.31 | 19.35 | 19.12 | 19.14 | 19.14 | qfq | 3,936,908 | 75,564,499 | -0.62% |
| 2025-10-28 | 19.11 | 19.47 | 19.05 | 19.26 | 19.26 | qfq | 4,194,873 | 81,057,529 | 0.00% |
| 2025-10-27 | 19.18 | 19.41 | 19.11 | 19.26 | 19.26 | qfq | 4,893,326 | 94,155,233 | 1.21% |
| 2025-10-24 | 19.01 | 19.19 | 18.93 | 19.03 | 19.03 | qfq | 3,257,700 | 62,007,296 | 0.48% |
| 2025-10-23 | 18.88 | 19.00 | 18.47 | 18.94 | 18.94 | qfq | 3,807,030 | 71,129,842 | 0.53% |
| 2025-10-22 | 19.01 | 19.09 | 18.81 | 18.84 | 18.84 | qfq | 3,344,577 | 63,276,457 | -1.88% |
| 2025-10-21 | 18.75 | 19.28 | 18.66 | 19.20 | 19.20 | qfq | 4,028,231 | 76,274,523 | 2.40% |
| 2025-10-20 | 18.88 | 18.93 | 18.59 | 18.75 | 18.75 | qfq | 3,334,899 | 62,603,931 | 0.64% |
| 2025-10-17 | 19.05 | 19.21 | 18.57 | 18.63 | 18.63 | qfq | 4,547,400 | 85,737,689 | -1.95% |
| 2025-10-16 | 19.42 | 19.42 | 18.88 | 19.00 | 19.00 | qfq | 4,586,467 | 87,443,085 | -2.26% |
| 2025-10-15 | 19.57 | 19.59 | 19.07 | 19.44 | 19.44 | qfq | 3,876,391 | 75,029,032 | 0.99% |
| 2025-10-14 | 19.35 | 19.80 | 19.18 | 19.25 | 19.25 | qfq | 6,328,130 | 123,562,845 | -0.52% |
| 2025-10-13 | 18.75 | 19.40 | 18.11 | 19.35 | 19.35 | qfq | 5,601,982 | 106,488,378 | 0.36% |
| 2025-10-10 | 19.40 | 19.55 | 19.24 | 19.28 | 19.28 | qfq | 4,488,604 | 86,959,010 | -1.43% |
| 2025-10-09 | 19.35 | 19.72 | 19.35 | 19.56 | 19.56 | qfq | 4,922,935 | 96,434,931 | 0.15% |
| 2025-09-30 | 19.86 | 19.91 | 19.50 | 19.53 | 19.53 | qfq | 5,595,112 | 109,953,057 | -1.11% |
| 2025-09-29 | 19.47 | 19.97 | 19.09 | 19.75 | 19.75 | qfq | 7,710,500 | 150,461,556 | 1.54% |
| 2025-09-26 | 20.20 | 20.35 | 19.45 | 19.45 | 19.45 | qfq | 9,261,628 | 183,647,346 | -4.05% |
| 2025-09-25 | 20.52 | 20.77 | 20.26 | 20.27 | 20.27 | qfq | 10,144,335 | 207,498,201 | -4.39% |
| 2025-09-24 | 20.38 | 21.50 | 20.10 | 21.20 | 21.20 | qfq | 10,334,425 | 213,842,637 | 3.82% |
| 2025-09-23 | 21.22 | 21.22 | 19.90 | 20.42 | 20.42 | qfq | 10,960,153 | 223,170,741 | -3.77% |
| 2025-09-22 | 21.15 | 21.25 | 20.95 | 21.22 | 21.22 | qfq | 5,047,388 | 106,571,457 | 1.68% |
| 2025-09-19 | 21.34 | 21.34 | 20.80 | 20.87 | 20.87 | qfq | 6,978,878 | 146,703,268 | -0.90% |
| 2025-09-18 | 21.65 | 21.74 | 20.88 | 21.06 | 21.06 | qfq | 11,947,907 | 255,498,967 | -3.13% |
| 2025-09-17 | 21.83 | 21.93 | 21.54 | 21.74 | 21.74 | qfq | 7,081,353 | 153,803,949 | -0.41% |
| 2025-09-16 | 21.50 | 21.83 | 21.50 | 21.83 | 21.83 | qfq | 6,936,400 | 150,368,097 | 0.65% |
| 2025-09-15 | 21.90 | 21.94 | 21.41 | 21.69 | 21.69 | qfq | 8,024,261 | 174,134,422 | -1.45% |
| 2025-09-12 | 22.89 | 22.99 | 21.90 | 22.01 | 22.01 | qfq | 16,329,495 | 363,668,726 | -1.96% |
| 2025-09-11 | 21.71 | 22.75 | 21.71 | 22.45 | 22.45 | qfq | 21,350,257 | 476,153,415 | 6.00% |
| 2025-09-10 | 21.40 | 21.65 | 21.03 | 21.18 | 21.18 | qfq | 6,205,600 | 131,794,153 | 0.38% |
| 2025-09-09 | 21.63 | 21.66 | 20.96 | 21.10 | 21.10 | qfq | 7,430,700 | 157,653,679 | -2.54% |
| 2025-09-08 | 21.39 | 21.65 | 21.20 | 21.65 | 21.65 | qfq | 8,287,900 | 177,845,517 | 0.89% |
| 2025-09-05 | 21.05 | 21.47 | 20.80 | 21.46 | 21.46 | qfq | 9,536,518 | 202,671,895 | 2.00% |
| 2025-09-04 | 20.97 | 21.41 | 20.54 | 21.04 | 21.04 | qfq | 10,916,265 | 229,965,527 | 0.38% |
| 2025-09-03 | 22.03 | 22.30 | 20.88 | 20.96 | 20.96 | qfq | 12,965,773 | 279,162,418 | -4.86% |
| 2025-09-02 | 23.06 | 23.30 | 21.93 | 22.03 | 22.03 | qfq | 15,591,356 | 348,550,293 | -4.92% |
| 2025-09-01 | 23.10 | 23.64 | 22.93 | 23.17 | 23.17 | qfq | 12,777,486 | 296,833,966 | 0.09% |
| 2025-08-29 | 23.46 | 23.70 | 23.00 | 23.15 | 23.15 | qfq | 13,515,668 | 314,881,037 | -2.03% |
| 2025-08-28 | 23.51 | 23.88 | 22.51 | 23.63 | 23.63 | qfq | 21,636,913 | 502,479,991 | 0.55% |
| 2025-08-27 | 24.50 | 24.87 | 23.50 | 23.50 | 23.50 | qfq | 26,951,729 | 649,640,967 | -4.04% |
| 2025-08-26 | 24.11 | 25.20 | 23.82 | 24.49 | 24.49 | qfq | 33,672,872 | 831,289,812 | 0.29% |
| 2025-08-25 | 24.12 | 24.90 | 23.70 | 24.42 | 24.42 | qfq | 39,725,579 | 963,868,484 | 1.79% |
| 2025-08-22 | 23.55 | 24.54 | 22.88 | 23.99 | 23.99 | qfq | 51,398,491 | 1,228,084,716 | -2.80% |
| 2025-08-21 | 24.45 | 26.30 | 24.45 | 24.68 | 24.68 | qfq | 61,115,225 | 1,573,160,395 | 12.59% |
| 2025-08-20 | 21.68 | 22.15 | 21.51 | 21.92 | 21.92 | qfq | 10,082,295 | 219,965,052 | 0.18% |
| 2025-08-19 | 22.46 | 22.55 | 21.79 | 21.88 | 21.88 | qfq | 14,140,627 | 311,749,275 | -0.36% |
| 2025-08-18 | 21.07 | 22.39 | 21.03 | 21.96 | 21.96 | qfq | 18,224,458 | 397,980,565 | 3.88% |
| 2025-08-15 | 20.69 | 21.17 | 20.48 | 21.14 | 21.14 | qfq | 11,518,500 | 241,019,585 | 1.34% |
| 2025-08-14 | 20.70 | 21.30 | 20.66 | 20.86 | 20.86 | qfq | 12,368,268 | 260,037,382 | 0.92% |
| 2025-08-13 | 20.83 | 20.95 | 20.66 | 20.67 | 20.67 | qfq | 9,949,213 | 206,717,355 | -1.15% |
| 2025-08-12 | 20.01 | 20.95 | 20.01 | 20.91 | 20.91 | qfq | 17,319,561 | 357,765,799 | -5.56% |
| 2025-08-11 | 21.88 | 22.15 | 21.74 | 22.14 | 22.14 | qfq | 7,565,495 | 166,471,324 | 1.19% |
| 2025-08-08 | 22.50 | 22.50 | 21.88 | 21.88 | 21.88 | qfq | 10,459,300 | 231,332,227 | -3.14% |
| 2025-08-07 | 22.00 | 22.66 | 21.72 | 22.59 | 22.59 | qfq | 15,335,589 | 340,440,407 | 2.12% |
| 2025-08-06 | 22.00 | 22.30 | 21.81 | 22.12 | 22.12 | qfq | 8,773,900 | 194,266,651 | -0.09% |
| 2025-08-05 | 21.65 | 22.18 | 21.57 | 22.14 | 22.14 | qfq | 9,305,800 | 204,620,441 | 2.26% |
| 2025-08-04 | 21.27 | 21.84 | 21.22 | 21.65 | 21.65 | qfq | 5,970,500 | 128,563,257 | 0.60% |
| 2025-08-01 | 21.50 | 21.76 | 21.10 | 21.52 | 21.52 | qfq | 6,688,350 | 142,832,249 | 0.09% |
| 2025-07-31 | 21.56 | 21.92 | 21.46 | 21.50 | 21.50 | qfq | 7,035,935 | 152,757,239 | -0.83% |
| 2025-07-30 | 22.42 | 22.42 | 21.52 | 21.68 | 21.68 | qfq | 10,315,300 | 225,276,484 | -3.39% |
| 2025-07-29 | 22.24 | 22.48 | 21.77 | 22.44 | 22.44 | qfq | 11,247,700 | 248,314,965 | 0.18% |
| 2025-07-28 | 22.45 | 22.67 | 22.21 | 22.40 | 22.40 | qfq | 10,446,000 | 233,822,919 | -1.19% |
| 2025-07-25 | 22.81 | 23.49 | 22.51 | 22.67 | 22.67 | qfq | 17,277,400 | 397,058,957 | 1.07% |
| 2025-07-24 | 21.69 | 22.45 | 21.67 | 22.43 | 22.43 | qfq | 11,827,810 | 262,874,528 | 3.08% |
| 2025-07-23 | 21.90 | 22.17 | 21.72 | 21.76 | 21.76 | qfq | 9,127,900 | 200,560,039 | -1.14% |
| 2025-07-22 | 22.55 | 22.68 | 21.95 | 22.01 | 22.01 | qfq | 14,498,721 | 321,383,019 | -2.31% |
| 2025-07-21 | 22.63 | 22.80 | 22.40 | 22.53 | 22.53 | qfq | 11,787,256 | 265,872,832 | -0.31% |
| 2025-07-18 | 23.10 | 23.37 | 22.60 | 22.60 | 22.60 | qfq | 13,825,597 | 317,155,606 | -1.95% |
| 2025-07-17 | 23.10 | 23.31 | 22.81 | 23.05 | 23.05 | qfq | 12,423,261 | 286,558,769 | 0.44% |
| 2025-07-16 | 22.82 | 23.05 | 22.60 | 22.95 | 22.95 | qfq | 10,862,300 | 248,280,083 | -0.04% |
| 2025-07-15 | 23.21 | 23.43 | 22.69 | 22.96 | 22.96 | qfq | 15,117,598 | 347,956,432 | -1.67% |
| 2025-07-14 | 24.01 | 24.27 | 23.00 | 23.35 | 23.35 | qfq | 25,754,975 | 601,547,261 | -4.62% |
| 2025-07-11 | 23.70 | 25.98 | 23.68 | 24.48 | 24.48 | qfq | 37,259,618 | 927,466,989 | 1.83% |
| 2025-07-10 | 24.33 | 25.26 | 23.66 | 24.04 | 24.04 | qfq | 35,134,030 | 851,342,570 | -3.18% |
| 2025-07-09 | 24.11 | 25.50 | 23.70 | 24.83 | 24.83 | qfq | 41,774,211 | 1,030,365,373 | 1.47% |
| 2025-07-08 | 23.34 | 25.00 | 23.05 | 24.47 | 24.47 | qfq | 37,047,696 | 890,950,662 | 3.16% |
| 2025-07-07 | 23.16 | 24.29 | 23.00 | 23.72 | 23.72 | qfq | 39,826,709 | 944,412,368 | 4.22% |
| 2025-07-04 | 22.57 | 23.32 | 21.92 | 22.76 | 22.76 | qfq | 30,087,500 | 683,219,297 | 1.79% |
| 2025-07-03 | 22.37 | 22.63 | 22.17 | 22.36 | 22.36 | qfq | 10,717,397 | 239,570,572 | -0.80% |
| 2025-07-02 | 22.88 | 22.88 | 22.25 | 22.54 | 22.54 | qfq | 14,878,500 | 335,199,677 | -1.74% |
| 2025-07-01 | 23.60 | 23.74 | 22.63 | 22.94 | 22.94 | qfq | 25,264,330 | 582,019,994 | -3.37% |
| 2025-06-30 | 23.56 | 24.00 | 23.36 | 23.74 | 23.74 | qfq | 27,237,717 | 644,587,506 | 0.81% |
| 2025-06-27 | 24.52 | 25.03 | 23.52 | 23.55 | 23.55 | qfq | 43,216,509 | 1,045,048,644 | -5.76% |
| 2025-06-26 | 23.82 | 26.66 | 23.49 | 24.99 | 24.99 | qfq | 64,063,104 | 1,582,091,473 | 6.61% |
| 2025-06-25 | 21.81 | 23.90 | 21.81 | 23.44 | 23.44 | qfq | 50,728,422 | 1,160,471,951 | 5.30% |
| 2025-06-24 | 21.76 | 22.30 | 21.38 | 22.26 | 22.26 | qfq | 32,714,940 | 718,771,460 | 2.39% |
| 2025-06-23 | 20.40 | 22.02 | 20.31 | 21.74 | 21.74 | qfq | 30,625,700 | 655,559,425 | 6.83% |
| 2025-06-20 | 20.53 | 20.70 | 19.70 | 20.35 | 20.35 | qfq | 15,989,960 | 322,745,125 | -0.97% |
| 2025-06-19 | 21.90 | 22.27 | 20.55 | 20.55 | 20.55 | qfq | 23,239,024 | 491,288,025 | -5.17% |
| 2025-06-18 | 21.65 | 22.19 | 21.50 | 21.67 | 21.67 | qfq | 26,219,531 | 570,810,905 | -1.81% |
| 2025-06-17 | 21.40 | 22.41 | 21.10 | 22.07 | 22.07 | qfq | 40,155,368 | 880,373,080 | 3.23% |
| 2025-06-16 | 20.21 | 21.52 | 20.21 | 21.38 | 21.38 | qfq | 30,037,868 | 636,548,202 | 4.80% |
| 2025-06-13 | 21.00 | 21.30 | 20.13 | 20.40 | 20.40 | qfq | 23,522,200 | 482,878,581 | -3.18% |
| 2025-06-12 | 19.91 | 21.47 | 19.83 | 21.07 | 21.07 | qfq | 30,304,567 | 629,711,005 | 4.41% |
| 2025-06-11 | 20.03 | 20.52 | 19.83 | 20.18 | 20.18 | qfq | 14,817,500 | 299,019,721 | 0.75% |
| 2025-06-10 | 20.55 | 20.60 | 19.70 | 20.03 | 20.03 | qfq | 17,074,400 | 344,462,351 | -2.53% |
| 2025-06-09 | 21.02 | 21.20 | 20.28 | 20.55 | 20.55 | qfq | 22,767,608 | 468,688,561 | 0.05% |
| 2025-06-06 | 19.88 | 21.46 | 19.88 | 20.54 | 20.54 | qfq | 33,468,977 | 695,798,256 | 2.34% |
| 2025-06-05 | 19.75 | 20.27 | 19.62 | 20.07 | 20.07 | qfq | 19,619,662 | 391,207,832 | 1.21% |
| 2025-06-04 | 20.00 | 20.20 | 19.68 | 19.83 | 19.83 | qfq | 17,810,763 | 353,484,241 | -1.34% |
| 2025-06-03 | 20.50 | 21.11 | 20.04 | 20.10 | 20.10 | qfq | 26,820,000 | 550,133,625 | -1.66% |
| 2025-05-30 | 20.20 | 20.89 | 20.04 | 20.44 | 20.44 | qfq | 28,269,603 | 577,038,251 | -0.49% |
| 2025-05-29 | 18.88 | 20.80 | 18.85 | 20.54 | 20.54 | qfq | 36,364,151 | 730,618,507 | 8.22% |
| 2025-05-28 | 19.17 | 19.45 | 18.66 | 18.98 | 18.98 | qfq | 14,227,200 | 270,860,316 | -1.30% |
| 2025-05-27 | 18.51 | 19.83 | 18.51 | 19.23 | 19.23 | qfq | 19,756,977 | 381,099,740 | 3.00% |
| 2025-05-26 | 18.41 | 18.69 | 18.20 | 18.67 | 18.67 | qfq | 10,786,100 | 198,918,726 | 1.69% |
| 2025-05-23 | 19.25 | 19.45 | 18.33 | 18.36 | 18.36 | qfq | 16,537,760 | 310,931,476 | -4.13% |
| 2025-05-22 | 19.65 | 20.45 | 19.15 | 19.15 | 19.15 | qfq | 19,742,203 | 389,599,716 | -3.48% |
| 2025-05-21 | 20.08 | 20.66 | 19.41 | 19.84 | 19.84 | qfq | 27,562,975 | 546,925,173 | -2.22% |
| 2025-05-20 | 19.31 | 20.45 | 19.31 | 20.29 | 20.29 | qfq | 37,266,713 | 747,646,201 | 5.90% |
| 2025-05-19 | 19.30 | 19.68 | 18.75 | 19.16 | 19.16 | qfq | 16,643,140 | 317,792,866 | 2.96% |
| 2025-05-16 | 18.50 | 18.81 | 18.32 | 18.61 | 18.61 | qfq | 9,585,900 | 178,286,424 | 1.14% |
| 2025-05-15 | 19.24 | 19.27 | 18.37 | 18.40 | 18.40 | qfq | 15,491,497 | 288,453,182 | -5.45% |
| 2025-05-14 | 19.02 | 19.68 | 18.75 | 19.46 | 19.46 | qfq | 17,480,420 | 336,218,654 | 1.99% |
| 2025-05-13 | 19.60 | 19.79 | 19.00 | 19.08 | 19.08 | qfq | 14,142,800 | 273,450,424 | -2.15% |
| 2025-05-12 | 19.13 | 19.59 | 18.95 | 19.50 | 19.50 | qfq | 15,686,377 | 303,423,836 | 2.25% |
| 2025-05-09 | 19.38 | 19.59 | 18.80 | 19.07 | 19.07 | qfq | 15,776,300 | 301,863,847 | -1.70% |
| 2025-05-08 | 19.80 | 19.95 | 19.33 | 19.40 | 19.40 | qfq | 20,283,048 | 397,342,100 | -0.72% |
| 2025-05-07 | 20.25 | 20.62 | 19.33 | 19.54 | 19.54 | qfq | 29,807,970 | 594,336,015 | 0.10% |
| 2025-05-06 | 18.17 | 19.57 | 18.17 | 19.52 | 19.52 | qfq | 32,562,830 | 620,866,397 | 7.67% |
| 2025-04-30 | 18.40 | 18.85 | 18.08 | 18.13 | 18.13 | qfq | 24,901,822 | 459,265,279 | -1.20% |
| 2025-04-29 | 17.95 | 18.80 | 17.65 | 18.35 | 18.35 | qfq | 27,086,202 | 491,369,378 | 1.27% |
| 2025-04-28 | 18.80 | 19.73 | 18.09 | 18.12 | 18.12 | qfq | 30,707,814 | 577,164,364 | -4.88% |
| 2025-04-25 | 21.57 | 21.90 | 19.01 | 19.05 | 19.05 | qfq | 46,213,670 | 927,606,663 | -12.05% |
| 2025-04-24 | 23.50 | 23.50 | 20.62 | 21.66 | 21.66 | qfq | 60,236,146 | 1,316,888,500 | 8.35% |
| 2025-04-23 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | qfq | 1,981,700 | 39,614,183 | 19.99% |
| 2025-04-22 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | qfq | 1,064,073 | 17,727,456 | 20.03% |
| 2025-04-07 | 16.28 | 16.47 | 13.82 | 13.88 | 13.88 | qfq | 14,647,954 | 218,383,667 | -19.68% |
| 2025-04-03 | 16.82 | 17.94 | 16.82 | 17.28 | 17.28 | qfq | 9,816,100 | 170,111,522 | 1.05% |
| 2025-04-02 | 17.23 | 17.36 | 17.02 | 17.10 | 17.10 | qfq | 4,254,100 | 73,174,540 | -0.81% |
| 2025-04-01 | 17.28 | 17.45 | 17.10 | 17.24 | 17.24 | qfq | 4,515,558 | 78,015,304 | -0.06% |
| 2025-03-31 | 17.35 | 17.49 | 16.80 | 17.25 | 17.25 | qfq | 6,856,600 | 117,339,187 | -1.54% |
| 2025-03-28 | 17.75 | 17.89 | 17.49 | 17.52 | 17.52 | qfq | 3,505,900 | 61,865,475 | -1.52% |
| 2025-03-27 | 17.70 | 18.06 | 17.48 | 17.79 | 17.79 | qfq | 3,726,790 | 66,268,016 | -0.06% |
| 2025-03-26 | 17.90 | 18.02 | 17.70 | 17.80 | 17.80 | qfq | 3,482,658 | 62,304,209 | -0.17% |
| 2025-03-25 | 17.98 | 18.08 | 17.69 | 17.83 | 17.83 | qfq | 5,985,858 | 106,972,375 | -0.83% |
| 2025-03-24 | 18.51 | 18.66 | 17.40 | 17.98 | 17.98 | qfq | 7,460,040 | 133,774,579 | -3.13% |
| 2025-03-21 | 19.30 | 19.32 | 18.50 | 18.56 | 18.56 | qfq | 6,862,334 | 128,851,179 | -3.73% |
| 2025-03-20 | 19.63 | 19.68 | 19.27 | 19.28 | 19.28 | qfq | 4,062,200 | 79,131,921 | -1.83% |
| 2025-03-19 | 19.85 | 19.90 | 19.50 | 19.64 | 19.64 | qfq | 4,649,095 | 91,532,904 | -1.55% |
| 2025-03-18 | 19.92 | 20.18 | 19.81 | 19.95 | 19.95 | qfq | 5,125,959 | 102,297,901 | -0.05% |
| 2025-03-17 | 20.10 | 20.21 | 19.82 | 19.96 | 19.96 | qfq | 5,602,700 | 111,984,401 | -0.65% |
| 2025-03-14 | 19.46 | 20.10 | 19.10 | 20.09 | 20.09 | qfq | 9,402,701 | 185,633,508 | 3.24% |
| 2025-03-13 | 20.04 | 20.04 | 19.22 | 19.46 | 19.46 | qfq | 7,176,110 | 140,204,308 | -3.09% |
| 2025-03-12 | 20.30 | 20.41 | 20.02 | 20.08 | 20.08 | qfq | 5,531,455 | 112,001,450 | 0.00% |
| 2025-03-11 | 19.99 | 20.15 | 19.77 | 20.08 | 20.08 | qfq | 6,537,000 | 130,281,645 | -0.79% |
| 2025-03-10 | 20.46 | 20.58 | 19.97 | 20.24 | 20.24 | qfq | 6,051,514 | 122,260,861 | -1.51% |
| 2025-03-07 | 21.00 | 21.10 | 20.34 | 20.55 | 20.55 | qfq | 10,636,200 | 220,305,184 | -2.88% |
| 2025-03-06 | 20.50 | 21.33 | 20.39 | 21.16 | 21.16 | qfq | 11,065,988 | 231,542,747 | 4.03% |
| 2025-03-05 | 20.65 | 20.67 | 20.02 | 20.34 | 20.34 | qfq | 6,895,261 | 139,803,819 | -0.59% |
| 2025-03-04 | 19.90 | 21.08 | 19.80 | 20.46 | 20.46 | qfq | 8,097,051 | 165,850,938 | 2.81% |
| 2025-03-03 | 19.81 | 20.44 | 19.42 | 19.90 | 19.90 | qfq | 7,670,030 | 153,823,128 | 0.91% |
| 2025-02-28 | 21.30 | 21.34 | 19.69 | 19.72 | 19.72 | qfq | 10,810,700 | 219,823,222 | -7.94% |
| 2025-02-27 | 21.69 | 22.03 | 20.98 | 21.42 | 21.42 | qfq | 10,153,282 | 218,106,532 | -2.10% |
| 2025-02-26 | 21.80 | 22.03 | 21.50 | 21.88 | 21.88 | qfq | 11,187,820 | 242,878,275 | -0.09% |
| 2025-02-25 | 21.20 | 22.40 | 21.16 | 21.90 | 21.90 | qfq | 15,306,063 | 336,170,686 | 0.64% |
| 2025-02-24 | 21.48 | 22.35 | 21.01 | 21.76 | 21.76 | qfq | 15,669,098 | 341,466,716 | 1.26% |
| 2025-02-21 | 20.80 | 21.50 | 20.49 | 21.49 | 21.49 | qfq | 12,169,719 | 256,372,977 | 2.43% |
| 2025-02-20 | 20.82 | 21.10 | 20.51 | 20.98 | 20.98 | qfq | 12,316,700 | 256,267,733 | -1.50% |
| 2025-02-19 | 21.10 | 21.49 | 20.75 | 21.30 | 21.30 | qfq | 9,325,590 | 197,672,508 | 3.05% |
| 2025-02-18 | 22.20 | 22.29 | 20.62 | 20.67 | 20.67 | qfq | 13,624,240 | 291,105,786 | -6.56% |
| 2025-02-17 | 22.45 | 22.60 | 21.90 | 22.12 | 22.12 | qfq | 12,770,290 | 285,043,203 | -0.45% |
| 2025-02-14 | 21.64 | 22.40 | 21.37 | 22.22 | 22.22 | qfq | 14,203,800 | 311,589,959 | 1.46% |
| 2025-02-13 | 22.50 | 22.57 | 21.90 | 21.90 | 21.90 | qfq | 12,505,754 | 277,495,868 | -1.04% |
| 2025-02-12 | 21.80 | 22.65 | 21.62 | 22.13 | 22.13 | qfq | 17,434,365 | 386,974,979 | 3.12% |
| 2025-02-11 | 21.88 | 21.90 | 21.27 | 21.46 | 21.46 | qfq | 10,190,794 | 219,161,894 | -1.78% |
| 2025-02-10 | 21.90 | 21.90 | 21.20 | 21.85 | 21.85 | qfq | 12,210,700 | 264,375,665 | 3.11% |
| 2025-02-07 | 20.78 | 21.48 | 20.70 | 21.19 | 21.19 | qfq | 12,242,242 | 258,122,354 | 2.62% |
| 2025-02-06 | 20.25 | 20.66 | 19.66 | 20.65 | 20.65 | qfq | 8,356,000 | 170,259,310 | 2.99% |
| 2025-02-05 | 19.60 | 20.34 | 19.44 | 20.05 | 20.05 | qfq | 7,927,800 | 158,951,132 | 4.10% |
| 2025-01-27 | 20.20 | 20.54 | 19.26 | 19.26 | 19.26 | qfq | 7,954,300 | 156,635,638 | -4.79% |
| 2025-01-24 | 19.80 | 20.35 | 19.67 | 20.23 | 20.23 | qfq | 6,858,855 | 138,052,947 | 2.12% |
| 2025-01-23 | 20.15 | 20.70 | 19.79 | 19.81 | 19.81 | qfq | 7,485,200 | 151,889,143 | 0.05% |
| 2025-01-22 | 20.15 | 20.15 | 19.68 | 19.80 | 19.80 | qfq | 4,531,800 | 90,179,537 | -1.74% |
| 2025-01-21 | 20.15 | 20.48 | 19.81 | 20.15 | 20.15 | qfq | 5,344,005 | 107,205,870 | -0.25% |
| 2025-01-20 | 20.75 | 21.00 | 20.09 | 20.20 | 20.20 | qfq | 6,545,850 | 133,243,086 | 0.25% |
| 2025-01-17 | 20.15 | 20.35 | 19.87 | 20.15 | 20.15 | qfq | 5,917,000 | 118,926,414 | 0.00% |
| 2025-01-16 | 20.15 | 20.69 | 19.85 | 20.15 | 20.15 | qfq | 7,589,900 | 153,722,904 | 0.45% |
| 2025-01-15 | 20.80 | 20.89 | 19.96 | 20.06 | 20.06 | qfq | 9,512,780 | 192,720,120 | -1.81% |
| 2025-01-14 | 19.00 | 20.54 | 18.70 | 20.43 | 20.43 | qfq | 11,694,395 | 231,660,502 | 8.73% |
| 2025-01-13 | 18.55 | 18.96 | 17.82 | 18.79 | 18.79 | qfq | 5,658,063 | 104,865,798 | 1.24% |
| 2025-01-10 | 19.25 | 19.56 | 18.56 | 18.56 | 18.56 | qfq | 5,876,137 | 112,034,529 | -3.63% |
| 2025-01-09 | 18.91 | 19.37 | 18.85 | 19.26 | 19.26 | qfq | 5,523,848 | 106,337,082 | 0.73% |
| 2025-01-08 | 19.10 | 19.40 | 18.34 | 19.12 | 19.12 | qfq | 7,588,158 | 143,748,850 | 0.37% |
| 2025-01-07 | 18.71 | 19.05 | 18.50 | 19.05 | 19.05 | qfq | 6,963,258 | 131,024,557 | 3.59% |
| 2025-01-06 | 18.56 | 18.84 | 17.76 | 18.39 | 18.39 | qfq | 8,217,936 | 151,639,714 | -0.81% |
| 2025-01-03 | 19.99 | 20.05 | 18.51 | 18.54 | 18.54 | qfq | 10,214,568 | 194,510,474 | -6.60% |
| 2025-01-02 | 20.55 | 20.65 | 19.56 | 19.85 | 19.85 | qfq | 11,451,373 | 230,802,537 | -3.36% |
| 2024-12-31 | 22.21 | 22.37 | 20.38 | 20.54 | 20.54 | qfq | 14,730,210 | 311,108,900 | -7.35% |
| 2024-12-30 | 22.10 | 22.30 | 21.40 | 22.17 | 22.17 | qfq | 6,153,468 | 135,631,728 | 0.50% |
| 2024-12-27 | 21.93 | 22.64 | 21.86 | 22.06 | 22.06 | qfq | 7,677,103 | 171,138,059 | 0.68% |
| 2024-12-26 | 22.05 | 22.30 | 21.88 | 21.91 | 21.91 | qfq | 6,553,730 | 144,881,848 | 0.05% |
| 2024-12-25 | 22.50 | 22.60 | 21.24 | 21.90 | 21.90 | qfq | 10,633,236 | 231,428,062 | -2.80% |
| 2024-12-24 | 22.51 | 23.00 | 22.06 | 22.53 | 22.53 | qfq | 8,872,704 | 199,374,955 | 0.49% |
| 2024-12-23 | 24.00 | 24.06 | 22.35 | 22.42 | 22.42 | qfq | 13,140,480 | 302,639,277 | -6.89% |
| 2024-12-20 | 23.53 | 24.50 | 23.39 | 24.08 | 24.08 | qfq | 10,498,312 | 252,478,625 | 1.65% |
| 2024-12-19 | 23.69 | 24.49 | 23.40 | 23.69 | 23.69 | qfq | 12,483,436 | 297,453,205 | -2.79% |
| 2024-12-18 | 25.48 | 25.48 | 23.10 | 24.37 | 24.37 | qfq | 18,709,009 | 455,321,536 | -5.03% |
| 2024-12-17 | 26.94 | 27.75 | 25.61 | 25.66 | 25.66 | qfq | 23,063,180 | 620,987,562 | -5.31% |
| 2024-12-16 | 25.90 | 27.34 | 25.01 | 27.10 | 27.10 | qfq | 24,179,909 | 639,454,451 | 2.92% |
| 2024-12-13 | 25.60 | 27.40 | 25.48 | 26.33 | 26.33 | qfq | 31,218,684 | 833,375,624 | -0.57% |
| 2024-12-12 | 24.90 | 26.50 | 24.90 | 26.48 | 26.48 | qfq | 26,040,942 | 672,205,143 | 6.09% |
| 2024-12-11 | 25.00 | 25.39 | 24.74 | 24.96 | 24.96 | qfq | 12,508,795 | 313,144,016 | 0.28% |
| 2024-12-10 | 25.40 | 25.85 | 24.52 | 24.89 | 24.89 | qfq | 20,031,449 | 504,547,305 | 3.88% |
| 2024-12-09 | 24.15 | 24.49 | 23.66 | 23.96 | 23.96 | qfq | 9,024,752 | 216,390,007 | -1.60% |
| 2024-12-06 | 24.77 | 25.00 | 24.21 | 24.35 | 24.35 | qfq | 10,620,107 | 260,690,869 | -1.74% |
| 2024-12-05 | 24.66 | 25.36 | 24.58 | 24.78 | 24.78 | qfq | 9,641,630 | 240,046,246 | 0.00% |
| 2024-12-04 | 25.44 | 25.71 | 24.58 | 24.78 | 24.78 | qfq | 15,649,974 | 393,580,548 | -4.69% |
| 2024-12-03 | 25.30 | 26.62 | 25.02 | 26.00 | 26.00 | qfq | 19,714,960 | 507,836,903 | 2.77% |
| 2024-12-02 | 24.98 | 25.49 | 24.50 | 25.30 | 25.30 | qfq | 14,222,386 | 357,706,509 | 0.68% |
| 2024-11-29 | 24.19 | 25.69 | 23.90 | 25.13 | 25.13 | qfq | 19,648,601 | 490,410,084 | 3.89% |
| 2024-11-28 | 24.08 | 25.10 | 24.08 | 24.19 | 24.19 | qfq | 13,602,184 | 334,286,976 | 0.46% |
| 2024-11-27 | 23.36 | 24.09 | 22.70 | 24.08 | 24.08 | qfq | 10,812,028 | 252,313,324 | 2.56% |
| 2024-11-26 | 24.40 | 24.48 | 23.45 | 23.48 | 23.48 | qfq | 7,840,709 | 187,601,500 | -2.89% |
| 2024-11-25 | 24.35 | 24.64 | 23.26 | 24.18 | 24.18 | qfq | 11,074,659 | 263,124,930 | -0.45% |
| 2024-11-22 | 25.16 | 25.76 | 24.18 | 24.29 | 24.29 | qfq | 13,751,090 | 344,304,988 | -4.71% |
| 2024-11-21 | 25.40 | 25.76 | 25.11 | 25.49 | 25.49 | qfq | 12,729,781 | 324,236,746 | 0.20% |
| 2024-11-20 | 24.99 | 25.66 | 24.65 | 25.44 | 25.44 | qfq | 14,923,177 | 376,701,631 | 1.44% |
| 2024-11-19 | 24.00 | 25.36 | 23.90 | 25.08 | 25.08 | qfq | 20,328,300 | 503,260,552 | 6.45% |
| 2024-11-18 | 25.33 | 25.65 | 22.77 | 23.56 | 23.56 | qfq | 20,715,236 | 489,595,331 | -6.69% |
| 2024-11-15 | 26.95 | 27.56 | 25.21 | 25.25 | 25.25 | qfq | 18,622,715 | 490,864,633 | -7.03% |
| 2024-11-14 | 27.90 | 28.68 | 27.02 | 27.16 | 27.16 | qfq | 14,594,733 | 405,050,558 | -4.77% |
| 2024-11-13 | 28.54 | 28.99 | 27.81 | 28.52 | 28.52 | qfq | 15,891,864 | 450,947,347 | -2.16% |
| 2024-11-12 | 29.99 | 30.60 | 28.40 | 29.15 | 29.15 | qfq | 26,209,973 | 773,264,424 | -2.38% |
| 2024-11-11 | 28.22 | 30.30 | 28.01 | 29.86 | 29.86 | qfq | 30,842,965 | 903,542,681 | 3.72% |
| 2024-11-08 | 30.26 | 30.36 | 28.50 | 28.79 | 28.79 | qfq | 31,463,215 | 921,426,997 | -1.71% |
| 2024-11-07 | 28.28 | 30.48 | 28.13 | 29.29 | 29.29 | qfq | 32,487,308 | 947,093,467 | 1.10% |
| 2024-11-06 | 28.88 | 30.86 | 28.22 | 28.97 | 28.97 | qfq | 46,505,250 | 1,368,586,101 | 5.96% |
| 2024-11-05 | 25.99 | 27.60 | 25.85 | 27.34 | 27.34 | qfq | 26,939,909 | 727,249,967 | 5.60% |
| 2024-11-04 | 25.25 | 26.23 | 25.21 | 25.89 | 25.89 | qfq | 19,870,610 | 509,778,238 | 0.50% |
| 2024-11-01 | 29.18 | 29.18 | 25.06 | 25.76 | 25.76 | qfq | 39,360,078 | 1,063,066,682 | -14.30% |
| 2024-10-31 | 27.80 | 31.63 | 27.28 | 30.06 | 30.06 | qfq | 56,773,886 | 1,661,572,789 | 7.97% |
| 2024-10-30 | 27.33 | 28.20 | 26.31 | 27.84 | 27.84 | qfq | 31,148,771 | 855,177,390 | 0.87% |
| 2024-10-29 | 28.16 | 29.10 | 27.60 | 27.60 | 27.60 | qfq | 41,252,425 | 1,164,675,542 | -5.19% |
| 2024-10-28 | 28.37 | 29.41 | 27.43 | 29.11 | 29.11 | qfq | 45,041,381 | 1,295,499,273 | 3.48% |
| 2024-10-25 | 28.10 | 29.52 | 27.69 | 28.13 | 28.13 | qfq | 44,049,745 | 1,261,943,980 | -1.16% |
| 2024-10-24 | 29.00 | 29.80 | 27.60 | 28.46 | 28.46 | qfq | 51,465,038 | 1,466,699,022 | -8.40% |
| 2024-10-23 | 29.99 | 33.00 | 29.99 | 31.07 | 31.07 | qfq | 67,118,947 | 2,114,331,057 | 0.13% |
| 2024-10-22 | 37.00 | 37.00 | 30.10 | 31.03 | 31.03 | qfq | 110,194,348 | 3,757,101,291 | -1.15% |
| 2024-10-21 | 29.44 | 31.39 | 28.80 | 31.39 | 31.39 | qfq | 39,246,511 | 1,195,627,019 | 19.99% |
| 2024-10-18 | 22.41 | 26.16 | 22.27 | 26.16 | 26.16 | qfq | 64,895,017 | 1,644,800,590 | 20.00% |
| 2024-10-17 | 21.60 | 23.88 | 20.45 | 21.80 | 21.80 | qfq | 63,072,838 | 1,395,325,238 | 3.42% |
| 2024-10-16 | 19.34 | 21.41 | 19.34 | 21.08 | 21.08 | qfq | 46,972,202 | 964,774,477 | 2.93% |
| 2024-10-15 | 19.33 | 23.49 | 19.13 | 20.48 | 20.48 | qfq | 67,908,232 | 1,460,446,084 | -0.63% |
| 2024-10-14 | 19.70 | 21.18 | 18.40 | 20.61 | 20.61 | qfq | 56,549,910 | 1,112,900,100 | 11.47% |
| 2024-10-11 | 17.42 | 20.18 | 17.40 | 18.49 | 18.49 | qfq | 45,563,934 | 864,269,098 | 2.44% |
| 2024-10-10 | 20.20 | 20.88 | 17.00 | 18.05 | 18.05 | qfq | 49,891,358 | 942,014,467 | -15.06% |
| 2024-10-09 | 18.51 | 23.76 | 17.89 | 21.25 | 21.25 | qfq | 72,727,325 | 1,532,016,818 | 7.32% |
| 2024-10-08 | 19.79 | 19.80 | 17.20 | 19.80 | 19.80 | qfq | 47,437,745 | 915,282,607 | 20.00% |
| 2024-09-30 | 14.96 | 16.55 | 14.51 | 16.50 | 16.50 | qfq | 42,968,666 | 671,800,118 | 19.39% |
| 2024-09-27 | 13.53 | 14.24 | 13.31 | 13.82 | 13.82 | qfq | 31,311,987 | 429,867,904 | 6.55% |
| 2024-09-26 | 12.56 | 12.99 | 12.43 | 12.97 | 12.97 | qfq | 23,364,298 | 298,410,068 | 1.01% |
| 2024-09-25 | 12.49 | 13.04 | 12.24 | 12.84 | 12.84 | qfq | 24,582,595 | 311,998,712 | 4.65% |
| 2024-09-24 | 11.74 | 12.36 | 11.63 | 12.27 | 12.27 | qfq | 16,769,239 | 201,763,708 | 4.60% |
| 2024-09-23 | 11.66 | 11.96 | 11.65 | 11.73 | 11.73 | qfq | 9,090,300 | 106,986,164 | 0.17% |
| 2024-09-20 | 11.51 | 11.76 | 11.50 | 11.71 | 11.71 | qfq | 8,702,257 | 101,595,208 | 1.30% |
| 2024-09-19 | 11.38 | 11.65 | 11.21 | 11.56 | 11.56 | qfq | 7,111,600 | 81,621,343 | 2.94% |
| 2024-09-18 | 11.10 | 11.40 | 11.02 | 11.23 | 11.23 | qfq | 5,081,933 | 56,904,193 | 0.90% |
| 2024-09-13 | 11.64 | 11.66 | 11.13 | 11.13 | 11.13 | qfq | 7,652,387 | 86,666,157 | -3.80% |
| 2024-09-12 | 11.52 | 11.75 | 11.50 | 11.57 | 11.57 | qfq | 7,549,300 | 87,827,865 | 1.05% |
| 2024-09-11 | 11.57 | 11.60 | 11.40 | 11.45 | 11.45 | qfq | 4,858,200 | 55,807,061 | -1.46% |
| 2024-09-10 | 11.30 | 11.68 | 11.20 | 11.62 | 11.62 | qfq | 8,589,300 | 98,449,999 | 3.01% |
| 2024-09-09 | 11.58 | 11.70 | 11.25 | 11.28 | 11.28 | qfq | 6,796,500 | 77,310,328 | -1.83% |
| 2024-09-06 | 11.56 | 11.86 | 11.34 | 11.49 | 11.49 | qfq | 11,906,100 | 138,152,282 | -0.86% |
| 2024-09-05 | 11.40 | 11.76 | 11.40 | 11.59 | 11.59 | qfq | 11,516,638 | 133,618,274 | 2.75% |
| 2024-09-04 | 11.28 | 11.47 | 11.22 | 11.28 | 11.28 | qfq | 5,807,900 | 65,802,470 | -1.23% |
| 2024-09-03 | 11.22 | 11.43 | 11.13 | 11.42 | 11.42 | qfq | 7,170,739 | 81,288,100 | 2.06% |
| 2024-09-02 | 11.45 | 11.58 | 11.18 | 11.19 | 11.19 | qfq | 7,633,100 | 86,795,324 | -1.84% |
| 2024-08-30 | 11.00 | 11.64 | 11.00 | 11.40 | 11.40 | qfq | 9,666,189 | 110,654,983 | 2.98% |
| 2024-08-29 | 10.78 | 11.15 | 10.70 | 11.07 | 11.07 | qfq | 6,456,600 | 71,124,366 | 2.03% |
| 2024-08-28 | 10.82 | 10.98 | 10.71 | 10.85 | 10.85 | qfq | 5,237,400 | 56,784,286 | -0.37% |
| 2024-08-27 | 11.06 | 11.26 | 10.85 | 10.89 | 10.89 | qfq | 11,594,961 | 127,458,137 | -4.89% |
| 2024-08-26 | 11.40 | 11.69 | 11.19 | 11.45 | 11.45 | qfq | 11,132,061 | 127,037,915 | -1.21% |
| 2024-08-23 | 11.50 | 11.90 | 11.35 | 11.59 | 11.59 | qfq | 12,248,300 | 143,052,859 | 1.40% |
| 2024-08-22 | 11.70 | 11.87 | 11.38 | 11.43 | 11.43 | qfq | 10,851,588 | 125,744,767 | -2.14% |
| 2024-08-21 | 12.18 | 12.39 | 11.67 | 11.68 | 11.68 | qfq | 16,269,543 | 195,101,906 | -5.12% |
| 2024-08-20 | 12.62 | 12.65 | 12.14 | 12.31 | 12.31 | qfq | 22,793,231 | 281,964,309 | -7.09% |
| 2024-08-19 | 12.00 | 13.26 | 12.00 | 13.25 | 13.25 | qfq | 36,826,031 | 468,897,056 | 12.29% |
| 2024-08-16 | 12.08 | 12.15 | 11.74 | 11.80 | 11.80 | qfq | 7,432,730 | 88,460,808 | -1.58% |
| 2024-08-15 | 11.79 | 12.08 | 11.64 | 11.99 | 11.99 | qfq | 7,795,500 | 92,745,396 | 0.84% |
| 2024-08-14 | 12.06 | 12.13 | 11.86 | 11.89 | 11.89 | qfq | 5,739,200 | 68,879,306 | -1.57% |
| 2024-08-13 | 11.92 | 12.11 | 11.78 | 12.08 | 12.08 | qfq | 6,405,800 | 76,604,315 | 1.34% |
| 2024-08-12 | 12.29 | 12.35 | 11.86 | 11.92 | 11.92 | qfq | 9,554,800 | 114,639,628 | -3.56% |
| 2024-08-09 | 12.63 | 12.82 | 12.34 | 12.36 | 12.36 | qfq | 9,060,400 | 113,494,737 | -1.36% |
| 2024-08-08 | 13.09 | 13.10 | 12.43 | 12.53 | 12.53 | qfq | 17,190,800 | 217,888,905 | -4.35% |
| 2024-08-07 | 12.84 | 13.33 | 12.77 | 13.10 | 13.10 | qfq | 18,807,281 | 245,795,292 | 2.02% |
| 2024-08-06 | 13.02 | 13.13 | 12.59 | 12.84 | 12.84 | qfq | 16,006,890 | 205,026,058 | 0.31% |
| 2024-08-05 | 13.33 | 13.65 | 12.77 | 12.80 | 12.80 | qfq | 27,559,630 | 363,031,542 | -6.57% |
| 2024-08-02 | 13.94 | 14.52 | 13.55 | 13.70 | 13.70 | qfq | 41,782,891 | 583,614,578 | -2.21% |
| 2024-08-01 | 14.38 | 14.78 | 13.70 | 14.01 | 14.01 | qfq | 49,232,480 | 699,052,013 | -1.27% |
| 2024-07-31 | 12.08 | 14.50 | 11.97 | 14.19 | 14.19 | qfq | 47,071,300 | 645,910,816 | 17.47% |
| 2024-07-30 | 11.65 | 12.25 | 11.61 | 12.08 | 12.08 | qfq | 14,952,800 | 179,643,915 | 0.92% |
| 2024-07-29 | 11.76 | 12.10 | 11.40 | 11.97 | 11.97 | qfq | 16,025,900 | 189,477,173 | 3.64% |
| 2024-07-26 | 11.06 | 11.65 | 11.06 | 11.55 | 11.55 | qfq | 11,478,625 | 131,273,335 | 3.13% |
| 2024-07-25 | 11.00 | 11.50 | 10.99 | 11.20 | 11.20 | qfq | 10,929,225 | 122,844,298 | 2.00% |
| 2024-07-24 | 11.23 | 11.32 | 10.95 | 10.98 | 10.98 | qfq | 6,229,000 | 69,053,693 | -2.31% |
| 2024-07-23 | 11.38 | 11.53 | 11.24 | 11.24 | 11.24 | qfq | 5,743,700 | 65,481,854 | -1.75% |
| 2024-07-22 | 11.60 | 11.68 | 11.24 | 11.44 | 11.44 | qfq | 6,744,216 | 77,158,029 | 1.51% |
| 2024-07-19 | 11.27 | 11.45 | 11.17 | 11.27 | 11.27 | qfq | 4,838,430 | 54,799,339 | 0.00% |
| 2024-07-18 | 11.50 | 11.50 | 10.93 | 11.27 | 11.27 | qfq | 7,663,201 | 85,290,645 | -1.31% |
| 2024-07-17 | 11.90 | 11.92 | 11.41 | 11.42 | 11.42 | qfq | 8,586,100 | 99,610,368 | -4.11% |
| 2024-07-16 | 11.90 | 12.12 | 11.84 | 11.91 | 11.91 | qfq | 5,878,500 | 70,233,245 | -0.75% |
| 2024-07-15 | 12.01 | 12.15 | 11.88 | 12.00 | 12.00 | qfq | 5,721,357 | 68,811,189 | -0.08% |
| 2024-07-12 | 12.20 | 12.40 | 12.01 | 12.01 | 12.01 | qfq | 7,828,200 | 95,356,454 | -0.99% |
| 2024-07-11 | 12.06 | 12.17 | 11.91 | 12.13 | 12.12 | qfq | 7,848,850 | 94,729,090 | 2.45% |
| 2024-07-10 | 11.77 | 12.19 | 11.76 | 11.84 | 11.83 | qfq | 8,200,000 | 98,255,675 | -0.42% |
| 2024-07-09 | 11.45 | 11.90 | 11.29 | 11.89 | 11.88 | qfq | 8,774,100 | 102,271,681 | 3.84% |
| 2024-07-08 | 11.70 | 11.88 | 11.43 | 11.45 | 11.44 | qfq | 5,818,720 | 67,310,161 | -2.30% |
| 2024-07-05 | 11.44 | 11.80 | 11.26 | 11.72 | 11.71 | qfq | 7,689,927 | 89,511,542 | 2.27% |
| 2024-07-04 | 11.75 | 11.90 | 11.43 | 11.46 | 11.45 | qfq | 8,779,097 | 101,880,939 | -1.80% |
| 2024-07-03 | 12.50 | 12.60 | 11.67 | 11.67 | 11.66 | qfq | 16,748,750 | 200,187,154 | -7.45% |
| 2024-07-02 | 12.48 | 12.90 | 12.41 | 12.61 | 12.60 | qfq | 13,380,631 | 170,405,563 | 1.12% |
| 2024-07-01 | 12.26 | 12.55 | 12.26 | 12.47 | 12.46 | qfq | 7,604,800 | 94,310,228 | 1.46% |
| 2024-06-28 | 12.11 | 12.68 | 12.10 | 12.29 | 12.28 | qfq | 12,448,900 | 154,951,571 | 1.32% |
| 2024-06-27 | 12.67 | 12.69 | 12.10 | 12.13 | 12.12 | qfq | 13,023,100 | 161,206,802 | -4.49% |
| 2024-06-26 | 12.32 | 12.78 | 12.16 | 12.70 | 12.69 | qfq | 11,636,900 | 145,623,102 | 2.01% |
| 2024-06-25 | 12.78 | 13.02 | 12.20 | 12.45 | 12.44 | qfq | 14,202,500 | 178,798,537 | -3.04% |
| 2024-06-24 | 12.82 | 13.35 | 12.64 | 12.84 | 12.83 | qfq | 13,397,000 | 173,058,548 | -1.83% |
| 2024-06-21 | 13.27 | 13.45 | 12.98 | 13.08 | 13.06 | qfq | 12,910,847 | 170,529,219 | -1.43% |
| 2024-06-20 | 14.15 | 14.16 | 13.26 | 13.27 | 13.25 | qfq | 23,897,863 | 325,439,258 | -8.23% |
| 2024-06-19 | 13.62 | 14.88 | 13.60 | 14.46 | 14.44 | qfq | 32,381,591 | 462,621,261 | 4.56% |
| 2024-06-18 | 13.34 | 13.94 | 13.26 | 13.83 | 13.81 | qfq | 22,932,583 | 314,392,510 | 3.52% |
| 2024-06-17 | 13.48 | 13.76 | 13.27 | 13.36 | 13.34 | qfq | 19,836,636 | 267,725,211 | -0.07% |
| 2024-06-14 | 13.08 | 13.45 | 12.83 | 13.37 | 13.35 | qfq | 19,385,136 | 255,265,577 | 1.44% |
| 2024-06-13 | 13.39 | 13.52 | 13.10 | 13.18 | 13.16 | qfq | 16,605,896 | 220,530,710 | -0.98% |
| 2024-06-12 | 13.20 | 13.49 | 13.15 | 13.31 | 13.29 | qfq | 14,834,300 | 197,814,569 | -0.08% |
| 2024-06-11 | 12.80 | 13.48 | 12.72 | 13.32 | 13.30 | qfq | 19,600,460 | 258,328,284 | 1.99% |
| 2024-06-07 | 12.73 | 13.11 | 12.46 | 13.06 | 13.04 | qfq | 17,990,100 | 229,937,818 | 4.15% |
| 2024-06-06 | 13.12 | 13.30 | 12.28 | 12.54 | 12.53 | qfq | 22,120,801 | 278,903,879 | -4.93% |
| 2024-06-05 | 13.60 | 13.64 | 13.14 | 13.19 | 13.17 | qfq | 16,550,569 | 221,029,834 | -3.01% |
| 2024-06-04 | 13.81 | 14.21 | 13.31 | 13.60 | 13.58 | qfq | 24,619,830 | 335,826,711 | -3.06% |
| 2024-06-03 | 14.69 | 15.20 | 13.93 | 14.03 | 14.01 | qfq | 33,334,448 | 484,822,060 | -5.97% |
| 2024-05-31 | 14.11 | 15.00 | 13.90 | 14.92 | 14.90 | qfq | 39,926,868 | 581,600,972 | 5.29% |
| 2024-05-30 | 14.00 | 14.66 | 13.69 | 14.17 | 14.15 | qfq | 27,185,280 | 387,109,209 | -0.07% |
| 2024-05-29 | 14.51 | 14.65 | 14.00 | 14.18 | 14.16 | qfq | 25,071,881 | 357,563,086 | -2.68% |
| 2024-05-28 | 14.99 | 15.22 | 14.43 | 14.57 | 14.55 | qfq | 28,208,115 | 415,330,850 | -3.51% |
| 2024-05-27 | 15.51 | 15.60 | 14.70 | 15.10 | 15.08 | qfq | 41,239,541 | 621,868,532 | -7.59% |
| 2024-05-24 | 16.15 | 17.36 | 15.60 | 16.34 | 16.32 | qfq | 54,291,111 | 897,109,327 | -1.09% |
| 2024-05-23 | 17.77 | 18.88 | 16.28 | 16.52 | 16.50 | qfq | 68,364,589 | 1,224,942,986 | -4.12% |
| 2024-05-22 | 16.19 | 17.25 | 15.54 | 17.23 | 17.21 | qfq | 61,670,483 | 1,015,556,766 | 5.25% |
| 2024-05-21 | 15.78 | 16.44 | 15.66 | 16.37 | 16.35 | qfq | 51,074,049 | 818,933,835 | 0.74% |
| 2024-05-20 | 16.60 | 17.29 | 15.93 | 16.25 | 16.23 | qfq | 76,435,078 | 1,263,202,210 | -9.77% |
| 2024-05-17 | 17.14 | 18.01 | 15.60 | 18.01 | 17.99 | qfq | 85,645,224 | 1,467,167,157 | 19.99% |
| 2024-05-16 | 13.64 | 15.72 | 13.36 | 15.01 | 14.99 | qfq | 72,483,250 | 1,105,698,551 | 14.58% |
| 2024-05-15 | 12.57 | 13.38 | 12.33 | 13.10 | 13.08 | qfq | 26,537,346 | 345,776,404 | 4.22% |
| 2024-05-14 | 12.52 | 12.88 | 12.18 | 12.57 | 12.56 | qfq | 15,447,826 | 193,035,971 | 1.45% |
| 2024-05-13 | 12.83 | 12.96 | 12.30 | 12.39 | 12.38 | qfq | 17,641,385 | 221,147,748 | -4.84% |
| 2024-05-10 | 13.82 | 14.12 | 12.95 | 13.02 | 13.00 | qfq | 33,546,553 | 448,642,937 | -7.13% |
| 2024-05-09 | 13.28 | 14.30 | 12.92 | 14.02 | 14.00 | qfq | 42,835,789 | 588,511,671 | 6.05% |
| 2024-05-08 | 13.05 | 13.75 | 12.80 | 13.22 | 13.20 | qfq | 30,916,725 | 409,547,621 | -0.60% |
| 2024-05-07 | 12.18 | 13.50 | 12.00 | 13.30 | 13.28 | qfq | 39,874,048 | 514,273,735 | 9.20% |
| 2024-05-06 | 12.63 | 12.72 | 12.00 | 12.18 | 12.17 | qfq | 18,969,295 | 232,660,114 | -1.14% |
| 2024-04-30 | 13.20 | 13.21 | 12.23 | 12.32 | 12.31 | qfq | 29,581,002 | 373,220,701 | -8.13% |
| 2024-04-29 | 12.21 | 13.41 | 12.21 | 13.41 | 13.39 | qfq | 37,295,929 | 484,710,813 | 2.76% |
| 2024-04-26 | 12.71 | 13.78 | 12.67 | 13.05 | 13.03 | qfq | 51,038,371 | 671,605,656 | 0.15% |
| 2024-04-25 | 13.48 | 13.66 | 12.52 | 13.03 | 13.01 | qfq | 54,640,817 | 707,694,940 | -6.86% |
| 2024-04-24 | 13.56 | 14.64 | 13.56 | 13.99 | 13.97 | qfq | 69,077,586 | 987,818,460 | 14.67% |
| 2024-04-23 | 11.30 | 13.25 | 11.20 | 12.20 | 12.19 | qfq | 29,641,193 | 363,660,275 | 7.77% |
| 2024-04-22 | 11.05 | 11.73 | 10.88 | 11.32 | 11.31 | qfq | 20,391,114 | 231,170,932 | 1.98% |
| 2024-04-19 | 10.60 | 11.24 | 10.45 | 11.10 | 11.09 | qfq | 19,752,907 | 216,760,284 | 6.32% |
| 2024-04-18 | 10.08 | 11.09 | 9.85 | 10.44 | 10.43 | qfq | 18,522,423 | 192,682,025 | 3.37% |
| 2024-04-17 | 9.35 | 10.10 | 9.35 | 10.10 | 10.09 | qfq | 14,458,095 | 142,400,466 | 10.99% |
| 2024-04-16 | 10.33 | 10.38 | 9.08 | 9.10 | 9.09 | qfq | 14,618,742 | 138,581,771 | -12.50% |
| 2024-04-15 | 10.82 | 11.07 | 10.18 | 10.40 | 10.39 | qfq | 9,916,496 | 105,144,923 | -4.94% |
| 2024-04-12 | 11.18 | 11.43 | 10.89 | 10.94 | 10.93 | qfq | 9,196,830 | 101,866,229 | -3.01% |
| 2024-04-11 | 11.70 | 11.80 | 11.05 | 11.28 | 11.27 | qfq | 12,566,969 | 144,233,343 | -6.08% |
| 2024-04-10 | 11.71 | 12.31 | 11.20 | 12.01 | 12.00 | qfq | 16,503,216 | 193,454,641 | -0.74% |
| 2024-04-09 | 12.32 | 12.90 | 11.75 | 12.10 | 12.09 | qfq | 14,642,400 | 179,822,008 | -1.63% |
| 2024-04-08 | 12.96 | 12.96 | 12.25 | 12.30 | 12.29 | qfq | 17,999,861 | 226,496,981 | -6.46% |
| 2024-04-03 | 12.40 | 13.40 | 11.93 | 13.15 | 13.13 | qfq | 27,356,011 | 347,630,193 | 2.81% |
| 2024-04-02 | 12.92 | 13.38 | 12.50 | 12.79 | 12.78 | qfq | 26,048,192 | 338,038,175 | -1.01% |
| 2024-04-01 | 12.84 | 13.06 | 12.52 | 12.92 | 12.91 | qfq | 20,475,388 | 262,374,381 | 1.41% |
| 2024-03-29 | 12.69 | 13.16 | 12.18 | 12.74 | 12.73 | qfq | 27,519,910 | 349,929,265 | -2.60% |
| 2024-03-28 | 11.97 | 13.30 | 11.90 | 13.08 | 13.06 | qfq | 36,571,797 | 462,053,516 | 12.66% |
| 2024-03-27 | 12.43 | 12.43 | 11.42 | 11.61 | 11.60 | qfq | 29,462,616 | 350,129,424 | -9.30% |
| 2024-03-26 | 12.52 | 13.24 | 12.05 | 12.80 | 12.79 | qfq | 29,525,472 | 374,213,406 | 1.27% |
| 2024-03-25 | 12.97 | 14.00 | 12.60 | 12.64 | 12.63 | qfq | 38,740,904 | 519,482,081 | -3.81% |
| 2024-03-22 | 13.74 | 13.95 | 13.01 | 13.14 | 13.12 | qfq | 49,387,095 | 668,111,615 | -9.13% |
| 2024-03-21 | 11.95 | 14.46 | 11.83 | 14.46 | 14.44 | qfq | 59,855,558 | 794,197,741 | 20.00% |
| 2024-03-20 | 11.60 | 12.50 | 11.58 | 12.05 | 12.04 | qfq | 23,870,378 | 287,448,826 | 6.92% |
| 2024-03-19 | 11.51 | 11.66 | 11.25 | 11.27 | 11.26 | qfq | 16,078,363 | 183,509,896 | -4.00% |
| 2024-03-18 | 11.16 | 12.00 | 11.05 | 11.74 | 11.73 | qfq | 21,061,888 | 242,786,064 | 7.21% |
| 2024-03-15 | 10.44 | 11.00 | 10.33 | 10.95 | 10.94 | qfq | 10,149,635 | 108,419,768 | 4.68% |
| 2024-03-14 | 10.58 | 10.75 | 10.25 | 10.46 | 10.45 | qfq | 7,728,694 | 81,122,645 | -2.06% |
| 2024-03-13 | 10.94 | 10.95 | 10.56 | 10.68 | 10.67 | qfq | 11,541,492 | 123,320,608 | -2.64% |
| 2024-03-12 | 10.36 | 11.28 | 10.25 | 10.97 | 10.96 | qfq | 13,443,816 | 144,544,484 | 6.50% |
| 2024-03-11 | 9.95 | 10.30 | 9.94 | 10.30 | 10.29 | qfq | 5,256,401 | 53,301,760 | 3.10% |
| 2024-03-08 | 9.82 | 10.05 | 9.76 | 9.99 | 9.98 | qfq | 3,223,500 | 32,012,314 | 1.01% |
| 2024-03-07 | 10.10 | 10.24 | 9.88 | 9.89 | 9.88 | qfq | 5,219,800 | 52,518,337 | -2.08% |
| 2024-03-06 | 10.13 | 10.26 | 9.92 | 10.10 | 10.09 | qfq | 5,859,700 | 59,248,794 | -1.56% |
| 2024-03-05 | 10.08 | 10.48 | 10.00 | 10.26 | 10.25 | qfq | 7,133,400 | 73,049,637 | 0.39% |
| 2024-03-04 | 10.24 | 10.35 | 9.92 | 10.22 | 10.21 | qfq | 6,955,021 | 70,780,822 | -0.20% |
| 2024-03-01 | 10.09 | 10.50 | 9.99 | 10.24 | 10.23 | qfq | 9,026,392 | 92,023,062 | 2.71% |
| 2024-02-29 | 9.50 | 10.14 | 9.48 | 9.97 | 9.96 | qfq | 8,624,729 | 84,635,501 | 6.40% |
| 2024-02-28 | 10.49 | 10.68 | 9.35 | 9.37 | 9.36 | qfq | 12,462,233 | 125,780,454 | -10.42% |
| 2024-02-27 | 9.90 | 10.52 | 9.85 | 10.46 | 10.45 | qfq | 9,844,040 | 100,685,562 | 4.70% |
| 2024-02-26 | 10.12 | 10.21 | 9.74 | 9.99 | 9.98 | qfq | 12,686,046 | 126,239,809 | -3.01% |
| 2024-02-23 | 9.71 | 10.49 | 9.58 | 10.30 | 10.29 | qfq | 13,082,990 | 131,128,166 | 7.85% |
| 2024-02-22 | 8.92 | 9.84 | 8.92 | 9.55 | 9.54 | qfq | 9,927,700 | 93,706,160 | 6.11% |
| 2024-02-21 | 8.64 | 9.33 | 8.63 | 9.00 | 8.99 | qfq | 7,132,330 | 64,733,996 | 1.93% |
| 2024-02-20 | 8.57 | 8.88 | 8.47 | 8.83 | 8.82 | qfq | 6,162,814 | 54,041,634 | 1.73% |
| 2024-02-19 | 8.15 | 8.80 | 8.13 | 8.68 | 8.67 | qfq | 9,838,488 | 84,198,472 | 6.77% |
| 2024-02-08 | 7.40 | 8.18 | 6.84 | 8.13 | 8.12 | qfq | 14,043,507 | 105,525,137 | 10.01% |
| 2024-02-07 | 8.44 | 8.45 | 7.12 | 7.39 | 7.38 | qfq | 16,220,616 | 124,916,175 | -11.50% |
| 2024-02-06 | 8.48 | 8.76 | 7.51 | 8.35 | 8.34 | qfq | 9,665,590 | 78,196,280 | -1.65% |
| 2024-02-05 | 9.15 | 9.20 | 8.26 | 8.49 | 8.48 | qfq | 9,873,000 | 85,096,664 | -7.11% |
| 2024-02-02 | 9.71 | 9.91 | 8.84 | 9.14 | 9.13 | qfq | 5,846,346 | 54,557,716 | -4.89% |
| 2024-02-01 | 9.66 | 9.96 | 9.34 | 9.61 | 9.60 | qfq | 5,173,275 | 49,722,912 | -1.23% |
| 2024-01-31 | 10.30 | 10.41 | 9.69 | 9.73 | 9.72 | qfq | 5,315,700 | 53,077,990 | -6.89% |
| 2024-01-30 | 10.74 | 10.88 | 10.41 | 10.45 | 10.44 | qfq | 3,175,070 | 33,676,895 | -2.70% |
| 2024-01-29 | 11.38 | 11.38 | 10.71 | 10.74 | 10.73 | qfq | 3,336,270 | 36,356,065 | -4.36% |
| 2024-01-26 | 11.22 | 11.48 | 11.10 | 11.23 | 11.22 | qfq | 3,882,200 | 43,939,651 | 0.45% |
| 2024-01-25 | 10.87 | 11.22 | 10.67 | 11.18 | 11.17 | qfq | 3,980,497 | 43,836,860 | 3.23% |
| 2024-01-24 | 10.55 | 10.88 | 10.24 | 10.83 | 10.82 | qfq | 4,805,911 | 50,688,547 | 3.24% |
| 2024-01-23 | 10.53 | 10.56 | 10.26 | 10.49 | 10.48 | qfq | 4,673,194 | 48,657,762 | -0.57% |
| 2024-01-22 | 11.33 | 11.43 | 10.36 | 10.55 | 10.54 | qfq | 5,329,220 | 58,165,542 | -6.88% |
| 2024-01-19 | 11.64 | 11.68 | 11.31 | 11.33 | 11.32 | qfq | 2,946,355 | 33,709,811 | -2.50% |
| 2024-01-18 | 11.70 | 11.76 | 11.29 | 11.62 | 11.61 | qfq | 4,340,510 | 49,830,181 | -0.85% |
| 2024-01-17 | 12.02 | 12.04 | 11.70 | 11.72 | 11.71 | qfq | 3,807,460 | 45,225,075 | -1.76% |
| 2024-01-16 | 12.05 | 12.20 | 11.61 | 11.93 | 11.92 | qfq | 8,823,230 | 104,067,469 | -2.93% |
| 2024-01-15 | 12.39 | 12.44 | 12.15 | 12.29 | 12.28 | qfq | 3,434,200 | 42,098,515 | -0.97% |
| 2024-01-12 | 12.82 | 12.93 | 12.40 | 12.41 | 12.40 | qfq | 4,428,965 | 55,772,860 | -3.27% |
| 2024-01-11 | 12.16 | 12.98 | 12.15 | 12.83 | 12.82 | qfq | 7,700,973 | 97,524,351 | 5.86% |
| 2024-01-10 | 12.50 | 12.50 | 12.11 | 12.12 | 12.11 | qfq | 3,195,138 | 39,104,597 | -2.42% |
| 2024-01-09 | 12.73 | 12.73 | 12.35 | 12.42 | 12.41 | qfq | 3,934,330 | 49,208,935 | -0.64% |
| 2024-01-08 | 12.81 | 12.85 | 12.50 | 12.50 | 12.49 | qfq | 4,872,488 | 61,583,869 | -3.10% |
| 2024-01-05 | 13.15 | 13.20 | 12.73 | 12.90 | 12.89 | qfq | 4,440,993 | 57,442,736 | -1.23% |
| 2024-01-04 | 12.95 | 13.40 | 12.76 | 13.06 | 13.04 | qfq | 6,584,304 | 86,489,932 | 0.08% |
| 2024-01-03 | 13.02 | 13.12 | 12.81 | 13.05 | 13.03 | qfq | 3,905,665 | 50,659,798 | 0.08% |
| 2024-01-02 | 13.07 | 13.25 | 13.02 | 13.04 | 13.02 | qfq | 3,635,585 | 47,659,171 | -0.46% |
| 2023-12-29 | 12.97 | 13.10 | 12.84 | 13.10 | 13.08 | qfq | 3,397,185 | 44,182,448 | 1.79% |
| 2023-12-28 | 12.70 | 12.94 | 12.41 | 12.87 | 12.86 | qfq | 3,762,592 | 47,947,942 | 2.14% |
| 2023-12-27 | 12.38 | 12.68 | 12.38 | 12.60 | 12.59 | qfq | 3,237,886 | 40,690,330 | 1.69% |
| 2023-12-26 | 12.72 | 12.78 | 12.34 | 12.39 | 12.38 | qfq | 3,378,400 | 42,119,049 | -2.67% |
| 2023-12-25 | 12.75 | 13.04 | 12.60 | 12.73 | 12.72 | qfq | 3,854,300 | 49,137,601 | -0.16% |
| 2023-12-22 | 13.20 | 13.29 | 12.72 | 12.75 | 12.74 | qfq | 6,529,465 | 84,306,788 | -3.56% |
| 2023-12-21 | 13.15 | 13.40 | 13.00 | 13.22 | 13.20 | qfq | 4,892,900 | 64,514,776 | -0.08% |
| 2023-12-20 | 13.52 | 13.59 | 13.22 | 13.23 | 13.21 | qfq | 4,512,200 | 60,395,883 | -2.14% |
| 2023-12-19 | 13.18 | 13.72 | 13.11 | 13.52 | 13.50 | qfq | 5,789,200 | 77,749,241 | 2.58% |
| 2023-12-18 | 13.45 | 13.56 | 13.16 | 13.18 | 13.16 | qfq | 4,094,700 | 54,476,790 | -2.66% |
| 2023-12-15 | 13.60 | 13.70 | 13.46 | 13.54 | 13.52 | qfq | 3,520,358 | 47,677,151 | -0.81% |
| 2023-12-14 | 13.72 | 13.85 | 13.60 | 13.65 | 13.63 | qfq | 4,477,000 | 61,351,344 | 0.15% |
| 2023-12-13 | 13.85 | 13.91 | 13.61 | 13.63 | 13.61 | qfq | 4,244,000 | 58,179,521 | -1.66% |
| 2023-12-12 | 13.80 | 13.97 | 13.71 | 13.86 | 13.84 | qfq | 5,108,300 | 70,751,577 | 0.22% |
| 2023-12-11 | 13.41 | 13.84 | 13.30 | 13.83 | 13.81 | qfq | 7,388,800 | 100,472,176 | 2.60% |
| 2023-12-08 | 13.88 | 13.92 | 13.48 | 13.48 | 13.46 | qfq | 7,024,300 | 95,810,852 | -2.39% |
| 2023-12-07 | 13.58 | 13.90 | 13.58 | 13.81 | 13.79 | qfq | 6,965,658 | 95,749,623 | 1.62% |
| 2023-12-06 | 13.60 | 13.82 | 13.40 | 13.59 | 13.57 | qfq | 6,438,500 | 87,274,579 | -0.44% |
| 2023-12-05 | 14.23 | 14.28 | 13.64 | 13.65 | 13.63 | qfq | 8,717,697 | 120,609,271 | -4.08% |
| 2023-12-04 | 13.90 | 14.46 | 13.81 | 14.23 | 14.21 | qfq | 10,655,380 | 151,656,429 | 1.79% |
| 2023-12-01 | 13.50 | 14.13 | 13.46 | 13.98 | 13.96 | qfq | 9,194,930 | 127,370,570 | 3.79% |
| 2023-11-30 | 13.61 | 13.66 | 13.32 | 13.47 | 13.45 | qfq | 4,834,200 | 65,148,603 | -0.96% |
| 2023-11-29 | 13.81 | 13.81 | 13.58 | 13.60 | 13.58 | qfq | 5,599,700 | 76,615,769 | -1.59% |
| 2023-11-28 | 13.87 | 13.99 | 13.65 | 13.82 | 13.80 | qfq | 5,472,953 | 75,448,139 | -0.43% |
| 2023-11-27 | 13.74 | 14.11 | 13.68 | 13.88 | 13.86 | qfq | 8,016,700 | 111,350,228 | 1.02% |
| 2023-11-24 | 14.16 | 14.25 | 13.71 | 13.74 | 13.72 | qfq | 8,505,500 | 117,891,115 | -3.58% |
| 2023-11-23 | 14.20 | 14.34 | 14.00 | 14.25 | 14.23 | qfq | 9,286,110 | 131,868,321 | 0.21% |
| 2023-11-22 | 14.31 | 14.74 | 14.21 | 14.22 | 14.20 | qfq | 13,683,968 | 197,522,002 | -3.13% |
| 2023-11-21 | 14.95 | 15.13 | 14.30 | 14.68 | 14.66 | qfq | 22,399,812 | 329,629,539 | 1.03% |
| 2023-11-20 | 14.56 | 14.69 | 14.31 | 14.53 | 14.51 | qfq | 13,475,688 | 195,444,106 | -0.95% |
| 2023-11-17 | 14.75 | 14.97 | 14.56 | 14.67 | 14.65 | qfq | 16,013,680 | 235,676,249 | -0.74% |
| 2023-11-16 | 14.75 | 15.18 | 14.49 | 14.78 | 14.76 | qfq | 24,470,585 | 361,899,757 | -1.07% |
| 2023-11-15 | 14.41 | 15.55 | 14.35 | 14.94 | 14.92 | qfq | 37,952,333 | 564,827,280 | 2.54% |
| 2023-11-14 | 14.11 | 14.80 | 14.08 | 14.57 | 14.55 | qfq | 25,219,858 | 365,000,833 | 3.55% |
| 2023-11-13 | 13.86 | 14.13 | 13.77 | 14.07 | 14.05 | qfq | 19,135,486 | 267,481,242 | 2.78% |
| 2023-11-10 | 14.05 | 14.15 | 13.61 | 13.69 | 13.67 | qfq | 24,929,208 | 344,391,550 | -5.06% |
| 2023-11-09 | 13.98 | 15.10 | 13.91 | 14.42 | 14.40 | qfq | 37,839,653 | 546,901,815 | 6.66% |
| 2023-11-08 | 13.24 | 13.60 | 13.17 | 13.52 | 13.50 | qfq | 11,766,997 | 158,017,718 | 2.11% |
| 2023-11-07 | 13.23 | 13.25 | 13.09 | 13.24 | 13.22 | qfq | 6,298,869 | 83,072,009 | 0.53% |
| 2023-11-06 | 12.95 | 13.24 | 12.94 | 13.17 | 13.15 | qfq | 6,510,172 | 85,467,620 | 2.57% |
| 2023-11-03 | 12.68 | 12.94 | 12.66 | 12.84 | 12.83 | qfq | 4,869,765 | 62,445,640 | 1.02% |
| 2023-11-02 | 12.84 | 13.00 | 12.70 | 12.71 | 12.70 | qfq | 4,154,200 | 53,295,685 | -1.40% |
| 2023-11-01 | 12.92 | 13.20 | 12.86 | 12.89 | 12.88 | qfq | 6,560,078 | 85,410,442 | -0.54% |
| 2023-10-31 | 13.24 | 13.25 | 12.84 | 12.96 | 12.95 | qfq | 6,580,800 | 85,859,486 | -1.29% |
| 2023-10-30 | 12.81 | 13.19 | 12.66 | 13.13 | 13.11 | qfq | 8,109,574 | 105,618,470 | 2.58% |
| 2023-10-27 | 12.71 | 12.84 | 12.52 | 12.80 | 12.79 | qfq | 7,463,843 | 94,703,909 | 0.71% |
| 2023-10-26 | 12.61 | 12.82 | 12.55 | 12.71 | 12.70 | qfq | 7,152,200 | 90,623,127 | -0.86% |
| 2023-10-25 | 12.53 | 13.00 | 12.48 | 12.82 | 12.81 | qfq | 8,751,408 | 112,120,613 | 2.15% |
| 2023-10-24 | 12.29 | 12.69 | 11.86 | 12.55 | 12.54 | qfq | 9,592,116 | 118,737,521 | 3.04% |
| 2023-10-23 | 12.51 | 12.58 | 12.08 | 12.18 | 12.17 | qfq | 9,312,260 | 114,195,778 | -3.03% |
| 2023-10-20 | 12.71 | 13.04 | 12.50 | 12.56 | 12.55 | qfq | 11,736,143 | 149,398,665 | -3.46% |
| 2023-10-19 | 13.31 | 13.49 | 12.98 | 13.01 | 12.99 | qfq | 16,156,312 | 213,837,504 | -2.47% |
| 2023-10-18 | 13.32 | 13.50 | 13.01 | 13.34 | 13.32 | qfq | 21,717,865 | 288,366,939 | -2.20% |
| 2023-10-17 | 13.99 | 14.25 | 13.28 | 13.64 | 13.62 | qfq | 30,330,615 | 414,424,059 | 3.57% |
| 2023-10-16 | 13.04 | 13.37 | 12.92 | 13.17 | 13.15 | qfq | 7,748,079 | 101,917,449 | 1.07% |
| 2023-10-13 | 13.12 | 13.23 | 12.98 | 13.03 | 13.01 | qfq | 7,756,400 | 101,443,139 | -1.36% |
| 2023-10-12 | 13.44 | 13.49 | 13.20 | 13.21 | 13.19 | qfq | 6,567,425 | 87,340,170 | -0.90% |
| 2023-10-11 | 13.47 | 13.47 | 13.21 | 13.33 | 13.31 | qfq | 8,862,120 | 118,064,777 | -0.97% |
| 2023-10-10 | 13.25 | 13.52 | 13.17 | 13.46 | 13.44 | qfq | 12,553,320 | 168,344,085 | 1.97% |
| 2023-10-09 | 13.30 | 13.30 | 13.01 | 13.20 | 13.18 | qfq | 8,429,800 | 110,644,697 | -0.60% |
| 2023-09-28 | 13.21 | 13.30 | 13.03 | 13.28 | 13.26 | qfq | 8,625,100 | 113,785,561 | 0.91% |
| 2023-09-27 | 12.75 | 13.32 | 12.71 | 13.16 | 13.14 | qfq | 12,996,220 | 170,127,385 | 1.78% |
| 2023-09-26 | 12.52 | 13.13 | 12.52 | 12.93 | 12.92 | qfq | 13,102,090 | 169,193,456 | 2.38% |
| 2023-09-25 | 12.62 | 12.70 | 12.48 | 12.63 | 12.62 | qfq | 6,482,905 | 81,668,776 | 0.08% |
| 2023-09-22 | 12.09 | 12.65 | 12.09 | 12.62 | 12.61 | qfq | 8,893,249 | 110,844,222 | 3.19% |
| 2023-09-21 | 12.19 | 12.33 | 12.13 | 12.23 | 12.22 | qfq | 4,482,219 | 54,806,985 | 0.58% |
| 2023-09-20 | 12.17 | 12.35 | 12.14 | 12.16 | 12.15 | qfq | 4,541,073 | 55,599,409 | -0.57% |
| 2023-09-19 | 12.48 | 12.49 | 12.14 | 12.23 | 12.22 | qfq | 7,014,290 | 86,013,386 | -1.92% |
| 2023-09-18 | 12.46 | 12.63 | 12.32 | 12.47 | 12.46 | qfq | 6,592,000 | 82,230,310 | -0.80% |
| 2023-09-15 | 12.69 | 12.80 | 12.49 | 12.57 | 12.56 | qfq | 8,577,595 | 108,325,608 | -0.95% |
| 2023-09-14 | 12.95 | 13.13 | 12.64 | 12.69 | 12.68 | qfq | 9,922,000 | 127,185,052 | -2.46% |
| 2023-09-13 | 13.38 | 13.43 | 12.91 | 13.01 | 12.99 | qfq | 11,669,765 | 152,827,414 | -2.91% |
| 2023-09-12 | 13.67 | 13.78 | 13.30 | 13.40 | 13.38 | qfq | 13,741,125 | 184,874,530 | -2.62% |
| 2023-09-11 | 13.85 | 13.87 | 13.53 | 13.76 | 13.74 | qfq | 11,998,690 | 164,314,613 | -1.36% |
| 2023-09-08 | 13.83 | 14.00 | 13.50 | 13.95 | 13.93 | qfq | 15,689,857 | 215,360,183 | 0.07% |
| 2023-09-07 | 13.66 | 14.15 | 13.66 | 13.94 | 13.92 | qfq | 16,869,266 | 235,531,618 | 0.94% |
| 2023-09-06 | 14.13 | 14.14 | 13.68 | 13.81 | 13.79 | qfq | 14,650,700 | 202,552,036 | -2.33% |
| 2023-09-05 | 14.30 | 14.32 | 13.99 | 14.14 | 14.12 | qfq | 14,629,257 | 206,655,880 | -1.67% |
| 2023-09-04 | 13.86 | 14.38 | 13.65 | 14.38 | 14.36 | qfq | 22,615,116 | 319,980,820 | 4.28% |
| 2023-09-01 | 14.93 | 14.97 | 13.77 | 13.79 | 13.77 | qfq | 31,159,698 | 444,315,452 | -7.01% |
| 2023-08-31 | 15.31 | 15.35 | 14.62 | 14.83 | 14.81 | qfq | 28,588,006 | 426,702,146 | -5.00% |
| 2023-08-30 | 15.11 | 15.78 | 14.30 | 15.61 | 15.59 | qfq | 45,153,531 | 682,534,310 | 1.23% |
| 2023-08-29 | 14.20 | 15.58 | 14.20 | 15.42 | 15.40 | qfq | 46,364,986 | 698,230,330 | 4.05% |
| 2023-08-28 | 18.58 | 18.58 | 14.60 | 14.82 | 14.80 | qfq | 68,561,424 | 1,119,709,832 | -5.90% |
| 2023-08-25 | 14.41 | 17.48 | 14.41 | 15.75 | 15.73 | qfq | 69,797,602 | 1,150,222,033 | 8.10% |
| 2023-08-24 | 15.20 | 16.29 | 14.42 | 14.57 | 14.55 | qfq | 45,501,660 | 693,448,405 | -6.66% |
| 2023-08-23 | 15.71 | 17.37 | 15.42 | 15.61 | 15.59 | qfq | 60,095,264 | 982,746,850 | -4.35% |
| 2023-08-22 | 15.22 | 16.38 | 14.51 | 16.32 | 16.30 | qfq | 54,391,929 | 849,983,665 | 8.80% |
| 2023-08-21 | 15.40 | 15.99 | 14.77 | 15.00 | 14.98 | qfq | 49,113,896 | 759,402,473 | -4.52% |
| 2023-08-18 | 14.75 | 17.82 | 14.75 | 15.71 | 15.69 | qfq | 65,718,466 | 1,038,884,825 | 4.04% |
| 2023-08-17 | 14.18 | 15.77 | 14.18 | 15.10 | 15.08 | qfq | 50,672,082 | 763,673,607 | 4.43% |
| 2023-08-16 | 14.10 | 14.95 | 13.58 | 14.46 | 14.44 | qfq | 45,914,407 | 653,319,353 | 1.12% |
| 2023-08-15 | 14.79 | 15.15 | 13.87 | 14.30 | 14.28 | qfq | 43,287,116 | 620,115,024 | -6.66% |
| 2023-08-14 | 14.40 | 15.34 | 14.02 | 15.32 | 15.30 | qfq | 44,073,524 | 648,593,788 | 2.61% |
| 2023-08-11 | 15.51 | 15.74 | 14.45 | 14.93 | 14.91 | qfq | 51,387,305 | 778,405,273 | -7.61% |
| 2023-08-10 | 16.10 | 16.96 | 15.34 | 16.16 | 16.14 | qfq | 75,836,117 | 1,213,751,007 | 5.35% |
| 2023-08-09 | 14.25 | 15.34 | 13.88 | 15.34 | 15.32 | qfq | 26,588,388 | 398,443,616 | 20.03% |
| 2023-08-08 | 12.95 | 13.18 | 12.57 | 12.78 | 12.77 | qfq | 14,420,933 | 183,952,909 | -1.99% |
| 2023-08-07 | 12.26 | 13.30 | 12.17 | 13.04 | 13.02 | qfq | 19,223,195 | 247,264,052 | 6.36% |
| 2023-08-04 | 11.99 | 12.39 | 11.93 | 12.26 | 12.25 | qfq | 7,695,467 | 94,216,728 | 3.03% |
| 2023-08-03 | 11.78 | 11.93 | 11.71 | 11.90 | 11.89 | qfq | 1,956,707 | 23,214,278 | 0.59% |
| 2023-08-02 | 11.80 | 11.87 | 11.72 | 11.83 | 11.82 | qfq | 1,591,232 | 18,792,304 | 0.25% |
| 2023-08-01 | 11.79 | 11.91 | 11.68 | 11.80 | 11.79 | qfq | 2,307,130 | 27,181,797 | 0.08% |
| 2023-07-31 | 11.72 | 11.87 | 11.66 | 11.79 | 11.78 | qfq | 2,704,454 | 31,878,283 | 0.68% |
| 2023-07-28 | 11.38 | 11.75 | 11.34 | 11.71 | 11.70 | qfq | 3,001,328 | 34,772,177 | 2.45% |
| 2023-07-27 | 11.54 | 11.70 | 11.40 | 11.43 | 11.42 | qfq | 1,920,200 | 22,081,472 | -1.04% |
| 2023-07-26 | 11.62 | 11.69 | 11.48 | 11.55 | 11.54 | qfq | 1,842,200 | 21,271,918 | -1.03% |
| 2023-07-25 | 11.47 | 11.69 | 11.44 | 11.67 | 11.66 | qfq | 2,325,550 | 26,961,556 | 2.82% |
| 2023-07-24 | 11.31 | 11.48 | 11.27 | 11.35 | 11.34 | qfq | 1,733,430 | 19,719,963 | 0.09% |
| 2023-07-21 | 11.49 | 11.54 | 11.32 | 11.34 | 11.33 | qfq | 2,155,707 | 24,627,652 | -1.22% |
| 2023-07-20 | 11.70 | 11.77 | 11.46 | 11.48 | 11.47 | qfq | 2,758,800 | 31,963,663 | -1.88% |
| 2023-07-19 | 11.68 | 11.79 | 11.65 | 11.70 | 11.69 | qfq | 1,559,000 | 18,257,675 | 0.26% |
| 2023-07-18 | 11.82 | 11.85 | 11.65 | 11.67 | 11.66 | qfq | 2,508,650 | 29,406,057 | -0.93% |