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
汇金科技300561.SZ
最近收盘价17.532026-07-17
最近交易日2026-07-17
成交量（股）54,823,751
成交额（元）985,956,764
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 17.06 | 18.58 | 17.06 | 17.53 | 17.53 | qfq | 54,823,751 | 985,956,764 | 2.63% |
| 2026-07-16 | 17.59 | 18.09 | 17.05 | 17.08 | 17.08 | qfq | 40,356,256 | 705,905,427 | -4.74% |
| 2026-07-15 | 15.83 | 18.49 | 15.76 | 17.93 | 17.93 | qfq | 52,766,109 | 907,968,688 | 13.12% |
| 2026-07-14 | 17.20 | 17.46 | 14.72 | 15.85 | 15.85 | qfq | 37,903,105 | 599,505,674 | -9.48% |
| 2026-07-13 | 17.18 | 17.94 | 16.48 | 17.51 | 17.51 | qfq | 37,286,996 | 643,344,611 | 2.82% |
| 2026-07-10 | 17.42 | 18.44 | 17.01 | 17.03 | 17.03 | qfq | 39,687,525 | 700,575,082 | -3.46% |
| 2026-07-09 | 17.50 | 18.80 | 17.15 | 17.64 | 17.64 | qfq | 43,402,771 | 778,780,420 | -3.66% |
| 2026-07-08 | 17.78 | 19.66 | 17.46 | 18.31 | 18.31 | qfq | 43,221,552 | 802,989,550 | 2.29% |
| 2026-07-07 | 17.94 | 19.28 | 16.64 | 17.90 | 17.90 | qfq | 48,569,002 | 883,168,746 | -0.78% |
| 2026-07-06 | 16.96 | 19.94 | 16.80 | 18.04 | 18.04 | qfq | 54,946,036 | 984,868,714 | 4.88% |
| 2026-07-03 | 16.77 | 17.39 | 16.07 | 17.20 | 17.20 | qfq | 46,268,044 | 773,737,288 | 4.37% |
| 2026-07-02 | 16.97 | 17.88 | 16.38 | 16.48 | 16.48 | qfq | 51,382,659 | 880,726,520 | -2.72% |
| 2026-07-01 | 14.13 | 16.94 | 14.01 | 16.94 | 16.94 | qfq | 35,779,069 | 573,093,876 | 19.97% |
| 2026-06-30 | 13.98 | 14.39 | 13.73 | 14.12 | 14.12 | qfq | 17,844,700 | 251,288,740 | 1.58% |
| 2026-06-29 | 14.21 | 14.42 | 13.78 | 13.90 | 13.90 | qfq | 19,212,340 | 269,460,164 | -4.47% |
| 2026-06-26 | 15.11 | 15.48 | 14.40 | 14.55 | 14.55 | qfq | 27,422,300 | 403,898,477 | -5.03% |
| 2026-06-25 | 15.28 | 16.17 | 15.28 | 15.32 | 15.32 | qfq | 39,741,652 | 623,251,897 | -0.58% |
| 2026-06-24 | 15.76 | 16.16 | 15.03 | 15.41 | 15.41 | qfq | 35,986,497 | 553,219,747 | -3.45% |
| 2026-06-23 | 15.37 | 17.49 | 15.28 | 15.96 | 15.96 | qfq | 55,127,924 | 911,676,119 | 4.45% |
| 2026-06-22 | 12.98 | 15.28 | 12.74 | 15.28 | 15.28 | qfq | 38,557,544 | 536,093,243 | 20.03% |
| 2026-06-18 | 13.15 | 13.23 | 12.69 | 12.73 | 12.73 | qfq | 17,765,000 | 228,716,702 | -4.00% |
| 2026-06-17 | 13.51 | 13.67 | 13.11 | 13.26 | 13.23 | qfq | 17,412,028 | 231,745,367 | -2.21% |
| 2026-06-16 | 13.41 | 13.69 | 12.99 | 13.56 | 13.53 | qfq | 20,843,005 | 278,156,241 | 0.07% |
| 2026-06-15 | 13.22 | 14.19 | 13.22 | 13.55 | 13.52 | qfq | 28,779,706 | 393,784,979 | 2.73% |
| 2026-06-12 | 12.80 | 13.85 | 12.53 | 13.19 | 13.16 | qfq | 32,312,606 | 426,955,874 | 5.10% |
| 2026-06-11 | 13.00 | 13.07 | 12.44 | 12.55 | 12.52 | qfq | 18,565,495 | 234,519,730 | -3.39% |
| 2026-06-10 | 13.93 | 14.22 | 12.82 | 12.99 | 12.96 | qfq | 25,055,690 | 332,352,953 | -6.68% |
| 2026-06-09 | 14.38 | 14.52 | 13.81 | 13.92 | 13.89 | qfq | 21,417,529 | 301,189,099 | -2.73% |
| 2026-06-08 | 14.20 | 15.07 | 14.00 | 14.31 | 14.28 | qfq | 19,809,732 | 289,401,265 | -2.52% |
| 2026-06-05 | 15.69 | 15.99 | 14.56 | 14.68 | 14.65 | qfq | 32,519,446 | 495,312,498 | -10.98% |
| 2026-06-04 | 19.35 | 19.35 | 15.48 | 16.49 | 16.45 | qfq | 41,744,467 | 705,188,093 | -14.56% |
| 2026-06-03 | 21.42 | 21.85 | 19.19 | 19.30 | 19.26 | qfq | 34,132,995 | 704,314,802 | -12.39% |
| 2026-06-02 | 21.70 | 22.74 | 20.90 | 22.03 | 21.98 | qfq | 33,178,464 | 726,060,730 | 0.27% |
| 2026-06-01 | 20.28 | 22.34 | 19.37 | 21.97 | 21.92 | qfq | 35,241,278 | 748,492,632 | 5.02% |
| 2026-05-29 | 19.60 | 21.30 | 19.20 | 20.92 | 20.87 | qfq | 34,015,081 | 697,765,955 | 3.77% |
| 2026-05-28 | 20.00 | 22.50 | 19.80 | 20.16 | 20.11 | qfq | 33,527,216 | 699,610,472 | 3.97% |
| 2026-05-26 | 19.33 | 20.35 | 19.19 | 19.39 | 19.35 | qfq | 8,188,051 | 161,604,487 | -0.10% |
| 2026-05-25 | 19.22 | 19.50 | 18.92 | 19.41 | 19.37 | qfq | 6,660,484 | 127,512,936 | 0.00% |
| 2026-05-22 | 18.48 | 19.60 | 18.22 | 19.41 | 19.37 | qfq | 9,279,637 | 175,180,672 | 7.89% |
| 2026-05-21 | 18.27 | 18.89 | 17.50 | 17.99 | 17.95 | qfq | 7,103,421 | 131,132,097 | -1.10% |
| 2026-05-20 | 18.34 | 18.34 | 17.99 | 18.19 | 18.15 | qfq | 4,455,500 | 80,942,946 | -1.78% |
| 2026-05-19 | 18.60 | 18.85 | 18.41 | 18.52 | 18.48 | qfq | 4,288,600 | 79,752,828 | -1.28% |
| 2026-05-18 | 18.00 | 18.93 | 17.60 | 18.76 | 18.72 | qfq | 6,910,060 | 125,643,917 | 1.79% |
| 2026-05-15 | 18.60 | 18.75 | 18.18 | 18.43 | 18.39 | qfq | 5,948,921 | 109,906,069 | 0.11% |
| 2026-05-14 | 19.17 | 19.17 | 18.26 | 18.41 | 18.37 | qfq | 8,033,073 | 150,552,666 | -3.96% |
| 2026-05-13 | 18.54 | 19.22 | 18.21 | 19.17 | 19.13 | qfq | 8,887,697 | 166,901,165 | 2.84% |
| 2026-05-12 | 18.54 | 19.34 | 18.22 | 18.64 | 18.60 | qfq | 9,212,400 | 172,514,322 | -0.16% |
| 2026-05-11 | 18.30 | 18.87 | 18.09 | 18.67 | 18.63 | qfq | 9,706,859 | 179,066,577 | 1.52% |
| 2026-05-08 | 17.10 | 18.68 | 17.02 | 18.39 | 18.35 | qfq | 13,335,445 | 239,296,495 | 8.05% |
| 2026-05-07 | 16.88 | 17.20 | 16.75 | 17.02 | 16.98 | qfq | 8,544,881 | 145,232,233 | 0.00% |
| 2026-05-06 | 16.93 | 17.36 | 15.60 | 17.02 | 16.98 | qfq | 12,517,082 | 208,573,328 | -0.23% |
| 2026-04-30 | 17.80 | 17.84 | 17.03 | 17.06 | 17.02 | qfq | 9,345,400 | 162,376,407 | -3.56% |
| 2026-04-29 | 17.32 | 17.92 | 17.08 | 17.69 | 17.65 | qfq | 9,840,765 | 172,682,764 | 1.03% |
| 2026-04-28 | 17.58 | 17.76 | 17.06 | 17.51 | 17.47 | qfq | 9,867,915 | 172,299,291 | -0.34% |
| 2026-04-27 | 17.12 | 17.95 | 16.94 | 17.57 | 17.53 | qfq | 11,795,900 | 207,565,157 | 2.39% |
| 2026-04-24 | 16.84 | 17.20 | 16.40 | 17.16 | 17.12 | qfq | 13,096,430 | 219,535,638 | -1.15% |
| 2026-04-23 | 17.30 | 17.89 | 17.13 | 17.36 | 17.32 | qfq | 10,702,245 | 187,223,182 | 0.81% |
| 2026-04-22 | 17.62 | 17.99 | 17.14 | 17.22 | 17.18 | qfq | 14,410,820 | 249,792,661 | -4.44% |
| 2026-04-21 | 17.88 | 18.97 | 17.73 | 18.02 | 17.98 | qfq | 15,769,659 | 290,556,015 | -0.33% |
| 2026-04-20 | 17.78 | 18.27 | 17.35 | 18.08 | 18.04 | qfq | 17,887,229 | 317,250,001 | -0.06% |
| 2026-04-17 | 16.83 | 18.44 | 16.70 | 18.09 | 18.05 | qfq | 25,116,399 | 441,762,381 | 6.60% |
| 2026-04-16 | 17.00 | 17.13 | 16.50 | 16.97 | 16.93 | qfq | 19,531,300 | 328,895,804 | -1.79% |
| 2026-04-15 | 16.70 | 17.65 | 16.17 | 17.28 | 17.24 | qfq | 28,331,471 | 482,717,094 | 4.41% |
| 2026-04-14 | 16.93 | 17.60 | 16.40 | 16.55 | 16.51 | qfq | 33,869,513 | 575,715,222 | 1.66% |
| 2026-04-13 | 16.28 | 16.28 | 16.17 | 16.28 | 16.24 | qfq | 15,666,909 | 255,043,886 | 19.97% |
| 2026-04-10 | 13.57 | 13.57 | 13.57 | 13.57 | 13.54 | qfq | 1,397,495 | 18,964,007 | 19.98% |
| 2026-04-09 | 14.16 | 14.68 | 11.31 | 11.31 | 11.28 | qfq | 18,478,099 | 253,809,824 | -20.01% |
| 2026-04-08 | 13.96 | 14.45 | 13.87 | 14.14 | 14.11 | qfq | 10,813,662 | 152,881,805 | 2.91% |
| 2026-04-07 | 13.30 | 14.13 | 13.01 | 13.74 | 13.71 | qfq | 10,226,707 | 138,606,793 | 4.41% |
| 2026-04-03 | 13.88 | 13.99 | 12.80 | 13.16 | 13.13 | qfq | 10,039,980 | 133,732,820 | -4.22% |
| 2026-04-02 | 13.57 | 13.92 | 13.23 | 13.74 | 13.71 | qfq | 10,273,651 | 139,927,310 | 3.15% |
| 2026-04-01 | 13.88 | 14.06 | 13.32 | 13.32 | 13.29 | qfq | 9,101,700 | 124,937,773 | -1.70% |
| 2026-03-31 | 14.35 | 14.66 | 13.50 | 13.55 | 13.52 | qfq | 13,664,095 | 189,616,818 | -6.42% |
| 2026-03-30 | 14.40 | 15.08 | 14.20 | 14.48 | 14.45 | qfq | 10,715,825 | 156,012,882 | -1.83% |
| 2026-03-27 | 13.51 | 15.00 | 13.51 | 14.75 | 14.72 | qfq | 18,793,789 | 270,487,214 | 8.06% |
| 2026-03-26 | 12.93 | 14.22 | 12.74 | 13.65 | 13.62 | qfq | 16,151,073 | 217,985,860 | 4.44% |
| 2026-03-25 | 12.89 | 13.33 | 12.62 | 13.07 | 13.04 | qfq | 13,569,200 | 175,521,393 | 1.87% |
| 2026-03-24 | 11.74 | 12.95 | 11.74 | 12.83 | 12.80 | qfq | 15,200,924 | 188,308,697 | 10.60% |
| 2026-03-23 | 11.34 | 12.16 | 11.10 | 11.60 | 11.57 | qfq | 10,431,226 | 121,981,426 | -1.11% |
| 2026-03-20 | 12.40 | 12.46 | 11.70 | 11.73 | 11.70 | qfq | 8,714,544 | 104,548,408 | -5.40% |
| 2026-03-19 | 12.69 | 12.80 | 12.33 | 12.40 | 12.37 | qfq | 7,945,606 | 99,798,610 | -3.65% |
| 2026-03-18 | 12.24 | 12.94 | 12.14 | 12.87 | 12.84 | qfq | 8,766,730 | 110,231,677 | 4.13% |
| 2026-03-17 | 12.96 | 12.96 | 12.32 | 12.36 | 12.33 | qfq | 9,470,125 | 119,156,456 | -4.19% |
| 2026-03-16 | 12.74 | 13.12 | 12.65 | 12.90 | 12.87 | qfq | 10,258,183 | 131,768,110 | 1.34% |
| 2026-03-13 | 12.84 | 13.33 | 12.66 | 12.73 | 12.70 | qfq | 15,689,152 | 203,393,236 | 4.34% |
| 2026-03-12 | 12.45 | 12.85 | 12.10 | 12.20 | 12.17 | qfq | 13,632,200 | 168,710,200 | -4.54% |
| 2026-03-11 | 12.27 | 13.09 | 12.17 | 12.78 | 12.75 | qfq | 19,421,125 | 248,666,968 | 3.90% |
| 2026-03-10 | 11.17 | 12.61 | 11.12 | 12.30 | 12.27 | qfq | 18,433,430 | 218,256,532 | 11.51% |
| 2026-03-09 | 11.20 | 11.20 | 10.70 | 11.03 | 11.01 | qfq | 8,912,100 | 97,657,445 | -3.42% |
| 2026-03-06 | 11.30 | 11.57 | 11.30 | 11.42 | 11.39 | qfq | 5,923,350 | 67,858,675 | 0.00% |
| 2026-03-05 | 11.50 | 11.63 | 11.34 | 11.42 | 11.39 | qfq | 5,153,463 | 59,130,832 | 0.62% |
| 2026-03-04 | 11.11 | 11.46 | 11.02 | 11.35 | 11.32 | qfq | 6,083,000 | 68,700,478 | 0.35% |
| 2026-03-03 | 11.91 | 12.03 | 11.22 | 11.31 | 11.28 | qfq | 9,379,385 | 108,686,102 | -5.12% |
| 2026-03-02 | 11.86 | 12.06 | 11.61 | 11.92 | 11.89 | qfq | 10,825,801 | 128,028,676 | -3.40% |
| 2026-02-27 | 12.37 | 12.60 | 12.26 | 12.34 | 12.31 | qfq | 9,392,106 | 116,350,665 | 0.98% |
| 2026-02-26 | 12.38 | 12.74 | 12.19 | 12.22 | 12.19 | qfq | 11,824,105 | 146,964,168 | -0.65% |
| 2026-02-25 | 12.22 | 12.33 | 11.90 | 12.30 | 12.27 | qfq | 9,513,800 | 115,816,687 | 1.57% |
| 2026-02-24 | 12.12 | 12.57 | 11.98 | 12.11 | 12.08 | qfq | 12,367,319 | 151,581,607 | 2.11% |
| 2026-02-13 | 11.69 | 12.24 | 11.66 | 11.86 | 11.83 | qfq | 13,805,501 | 164,905,468 | -1.08% |
| 2026-02-12 | 12.81 | 12.89 | 11.95 | 11.99 | 11.96 | qfq | 24,013,858 | 296,456,743 | -8.12% |
| 2026-02-11 | 13.06 | 13.33 | 12.68 | 13.05 | 13.02 | qfq | 14,503,079 | 187,848,082 | -0.61% |
| 2026-02-10 | 13.15 | 13.53 | 13.05 | 13.13 | 13.10 | qfq | 16,434,300 | 217,999,931 | 0.77% |
| 2026-02-09 | 13.18 | 13.36 | 12.88 | 13.03 | 13.00 | qfq | 17,985,182 | 234,597,156 | -2.03% |
| 2026-02-06 | 13.60 | 13.67 | 12.75 | 13.30 | 13.27 | qfq | 31,309,787 | 415,459,977 | -8.40% |
| 2026-02-05 | 14.52 | 14.78 | 14.52 | 14.52 | 14.49 | qfq | 20,757,800 | 301,432,993 | -20.00% |
| 2026-02-04 | 17.72 | 18.60 | 17.69 | 18.15 | 18.11 | qfq | 9,209,221 | 167,977,812 | 2.72% |
| 2026-02-03 | 18.12 | 18.58 | 17.53 | 17.67 | 17.63 | qfq | 8,274,464 | 148,406,561 | -1.28% |
| 2026-02-02 | 17.41 | 18.28 | 17.35 | 17.90 | 17.86 | qfq | 8,279,435 | 147,423,005 | 1.02% |
| 2026-01-30 | 17.50 | 18.18 | 16.85 | 17.72 | 17.68 | qfq | 14,843,171 | 259,282,282 | 6.43% |
| 2026-01-29 | 20.00 | 20.00 | 16.65 | 16.65 | 16.61 | qfq | 28,199,414 | 508,246,180 | -19.99% |
| 2026-01-28 | 21.41 | 21.88 | 20.80 | 20.81 | 20.76 | qfq | 6,981,100 | 147,978,213 | -3.84% |
| 2026-01-27 | 21.93 | 22.15 | 20.66 | 21.64 | 21.59 | qfq | 8,263,415 | 176,607,981 | -0.37% |
| 2026-01-26 | 21.82 | 22.44 | 21.53 | 21.72 | 21.67 | qfq | 7,574,585 | 165,577,538 | -2.16% |
| 2026-01-23 | 21.74 | 22.93 | 21.53 | 22.20 | 22.15 | qfq | 10,583,930 | 234,690,281 | 2.40% |
| 2026-01-22 | 21.20 | 21.96 | 20.81 | 21.68 | 21.63 | qfq | 9,586,212 | 205,802,504 | 3.98% |
| 2026-01-21 | 20.88 | 21.57 | 20.60 | 20.85 | 20.80 | qfq | 10,016,424 | 211,036,855 | -0.38% |
| 2026-01-20 | 21.60 | 22.50 | 20.13 | 20.93 | 20.88 | qfq | 17,152,115 | 366,184,647 | -2.74% |
| 2026-01-19 | 24.60 | 24.60 | 21.51 | 21.52 | 21.47 | qfq | 18,938,138 | 427,863,140 | -12.84% |
| 2026-01-16 | 23.38 | 25.44 | 23.12 | 24.69 | 24.63 | qfq | 15,025,834 | 366,901,372 | 5.60% |
| 2026-01-15 | 23.05 | 24.38 | 23.04 | 23.38 | 23.33 | qfq | 11,139,020 | 263,748,959 | -1.23% |
| 2026-01-14 | 21.70 | 24.79 | 21.69 | 23.67 | 23.62 | qfq | 21,621,985 | 506,026,829 | 7.89% |
| 2026-01-13 | 21.82 | 22.00 | 21.12 | 21.94 | 21.89 | qfq | 13,562,450 | 293,252,303 | 0.55% |
| 2026-01-12 | 21.61 | 22.55 | 21.04 | 21.82 | 21.77 | qfq | 15,900,787 | 347,021,808 | 0.37% |
| 2026-01-09 | 21.60 | 22.07 | 20.61 | 21.74 | 21.69 | qfq | 16,847,292 | 355,708,885 | 0.37% |
| 2026-01-08 | 19.00 | 22.20 | 19.00 | 21.66 | 21.61 | qfq | 23,495,651 | 479,709,162 | 14.06% |
| 2026-01-07 | 18.71 | 19.25 | 18.52 | 18.99 | 18.95 | qfq | 16,571,338 | 312,570,544 | 0.48% |
| 2026-01-06 | 17.65 | 19.42 | 17.51 | 18.90 | 18.86 | qfq | 24,743,171 | 456,654,219 | 7.08% |
| 2026-01-05 | 17.00 | 17.65 | 16.51 | 17.65 | 17.61 | qfq | 25,720,733 | 445,165,124 | 19.99% |
| 2025-12-31 | 14.59 | 14.75 | 14.38 | 14.71 | 14.68 | qfq | 5,020,195 | 73,264,985 | 0.41% |
| 2025-12-30 | 14.66 | 15.05 | 14.60 | 14.65 | 14.62 | qfq | 6,382,728 | 94,390,336 | 0.21% |
| 2025-12-29 | 14.64 | 15.23 | 14.53 | 14.62 | 14.59 | qfq | 5,981,763 | 88,492,244 | -0.20% |
| 2025-12-26 | 14.55 | 15.24 | 14.52 | 14.65 | 14.62 | qfq | 8,256,576 | 122,263,850 | 0.83% |
| 2025-12-25 | 14.28 | 14.73 | 14.13 | 14.53 | 14.50 | qfq | 6,786,202 | 97,767,946 | 1.82% |
| 2025-12-24 | 13.71 | 14.38 | 13.71 | 14.27 | 14.24 | qfq | 7,390,920 | 104,906,635 | 3.48% |
| 2025-12-23 | 13.69 | 14.34 | 13.68 | 13.79 | 13.76 | qfq | 7,733,248 | 108,201,314 | 1.17% |
| 2025-12-22 | 13.50 | 13.75 | 13.46 | 13.63 | 13.60 | qfq | 4,405,291 | 60,023,298 | 0.81% |
| 2025-12-19 | 13.00 | 13.68 | 12.93 | 13.52 | 13.49 | qfq | 8,649,212 | 115,342,987 | 4.40% |
| 2025-12-18 | 13.00 | 13.26 | 12.89 | 12.95 | 12.92 | qfq | 3,925,856 | 51,325,990 | -0.38% |
| 2025-12-17 | 12.88 | 13.08 | 12.61 | 13.00 | 12.97 | qfq | 5,797,780 | 74,565,946 | 1.17% |
| 2025-12-16 | 13.13 | 13.22 | 12.74 | 12.85 | 12.82 | qfq | 5,815,400 | 75,635,527 | -1.61% |
| 2025-12-15 | 12.83 | 13.46 | 12.82 | 13.06 | 13.03 | qfq | 6,879,701 | 90,290,190 | 2.75% |
| 2025-12-12 | 13.53 | 13.65 | 12.34 | 12.71 | 12.68 | qfq | 9,211,890 | 120,576,354 | -5.85% |
| 2025-12-11 | 13.90 | 13.93 | 13.47 | 13.50 | 13.47 | qfq | 4,937,520 | 67,133,975 | -3.09% |
| 2025-12-10 | 13.88 | 14.04 | 13.78 | 13.93 | 13.90 | qfq | 3,787,850 | 52,668,098 | -0.14% |
| 2025-12-09 | 14.06 | 14.27 | 13.92 | 13.95 | 13.92 | qfq | 4,383,560 | 61,618,751 | -1.76% |
| 2025-12-08 | 14.30 | 14.55 | 14.17 | 14.20 | 14.17 | qfq | 7,163,550 | 102,911,275 | 0.28% |
| 2025-12-05 | 13.50 | 14.44 | 13.36 | 14.16 | 14.13 | qfq | 9,711,373 | 136,018,141 | 5.04% |
| 2025-12-04 | 13.73 | 13.79 | 13.44 | 13.48 | 13.45 | qfq | 4,332,295 | 58,856,024 | -1.46% |
| 2025-12-03 | 14.02 | 14.16 | 13.60 | 13.68 | 13.65 | qfq | 4,358,472 | 60,288,402 | -2.15% |
| 2025-12-02 | 14.25 | 14.31 | 13.88 | 13.98 | 13.95 | qfq | 4,494,492 | 62,963,167 | -2.31% |
| 2025-12-01 | 14.50 | 14.64 | 14.31 | 14.31 | 14.28 | qfq | 4,137,961 | 59,657,643 | -0.90% |
| 2025-11-28 | 14.18 | 14.46 | 14.18 | 14.44 | 14.41 | qfq | 3,851,191 | 55,322,235 | 1.69% |
| 2025-11-27 | 14.26 | 14.43 | 14.16 | 14.20 | 14.17 | qfq | 3,430,021 | 49,094,557 | -0.70% |
| 2025-11-26 | 14.51 | 14.67 | 14.25 | 14.30 | 14.27 | qfq | 4,228,351 | 61,043,527 | -1.38% |
| 2025-11-25 | 14.40 | 14.73 | 14.38 | 14.50 | 14.47 | qfq | 4,492,770 | 65,403,402 | 0.76% |
| 2025-11-24 | 14.22 | 14.49 | 13.98 | 14.39 | 14.36 | qfq | 4,887,623 | 69,632,782 | 2.35% |
| 2025-11-21 | 14.65 | 14.79 | 14.03 | 14.06 | 14.03 | qfq | 7,019,129 | 100,850,382 | -5.32% |
| 2025-11-20 | 15.14 | 15.24 | 14.71 | 14.85 | 14.82 | qfq | 4,634,803 | 69,378,573 | -1.13% |
| 2025-11-19 | 15.39 | 15.48 | 14.93 | 15.02 | 14.99 | qfq | 5,128,320 | 77,632,021 | -2.72% |
| 2025-11-18 | 15.30 | 15.78 | 15.25 | 15.44 | 15.41 | qfq | 5,660,730 | 87,739,748 | 0.06% |
| 2025-11-17 | 15.01 | 15.48 | 14.82 | 15.43 | 15.40 | qfq | 6,663,200 | 100,773,065 | 1.78% |
| 2025-11-14 | 15.22 | 15.39 | 15.15 | 15.16 | 15.13 | qfq | 4,762,420 | 72,635,359 | -1.37% |
| 2025-11-13 | 15.37 | 15.52 | 15.17 | 15.37 | 15.34 | qfq | 5,904,628 | 90,602,986 | 0.33% |
| 2025-11-12 | 15.43 | 15.59 | 15.28 | 15.32 | 15.29 | qfq | 5,035,518 | 77,608,531 | -0.78% |
| 2025-11-11 | 15.98 | 15.98 | 15.38 | 15.44 | 15.41 | qfq | 10,378,392 | 161,489,979 | -3.68% |
| 2025-11-10 | 16.05 | 16.17 | 15.95 | 16.03 | 15.99 | qfq | 5,183,375 | 83,123,486 | -0.31% |
| 2025-11-07 | 16.20 | 16.32 | 16.06 | 16.08 | 16.04 | qfq | 6,251,523 | 100,877,741 | -1.47% |
| 2025-11-06 | 16.38 | 16.53 | 16.16 | 16.32 | 16.28 | qfq | 5,850,900 | 95,528,744 | -0.31% |
| 2025-11-05 | 16.18 | 16.60 | 16.14 | 16.37 | 16.33 | qfq | 6,248,745 | 102,684,840 | -0.43% |
| 2025-11-04 | 16.47 | 16.71 | 16.21 | 16.44 | 16.40 | qfq | 8,001,400 | 131,407,885 | -0.78% |
| 2025-11-03 | 16.08 | 16.69 | 15.96 | 16.57 | 16.53 | qfq | 11,027,761 | 180,928,274 | 3.05% |
| 2025-10-31 | 16.08 | 16.27 | 15.83 | 16.08 | 16.04 | qfq | 7,766,561 | 124,615,969 | 0.37% |
| 2025-10-30 | 16.49 | 16.49 | 15.88 | 16.02 | 15.98 | qfq | 13,410,398 | 216,513,179 | -4.59% |
| 2025-10-29 | 16.11 | 16.90 | 16.11 | 16.79 | 16.75 | qfq | 10,979,274 | 181,616,925 | 3.26% |
| 2025-10-28 | 16.38 | 16.62 | 16.01 | 16.26 | 16.22 | qfq | 8,520,737 | 138,979,029 | -0.79% |
| 2025-10-27 | 16.35 | 16.81 | 16.31 | 16.39 | 16.35 | qfq | 10,182,390 | 168,293,832 | 0.80% |
| 2025-10-24 | 16.48 | 16.65 | 16.20 | 16.26 | 16.22 | qfq | 9,073,590 | 148,277,731 | -1.99% |
| 2025-10-23 | 16.44 | 16.84 | 16.32 | 16.59 | 16.55 | qfq | 11,123,290 | 184,535,764 | 0.91% |
| 2025-10-22 | 15.64 | 16.88 | 15.54 | 16.44 | 16.40 | qfq | 15,965,917 | 259,962,835 | 4.31% |
| 2025-10-21 | 15.41 | 16.06 | 15.31 | 15.76 | 15.72 | qfq | 9,499,484 | 149,517,767 | 1.94% |
| 2025-10-20 | 15.19 | 15.49 | 15.01 | 15.46 | 15.43 | qfq | 8,034,823 | 122,421,404 | 2.59% |
| 2025-10-17 | 15.42 | 15.63 | 15.03 | 15.07 | 15.04 | qfq | 6,786,300 | 104,305,370 | -2.02% |
| 2025-10-16 | 15.56 | 15.70 | 15.36 | 15.38 | 15.35 | qfq | 4,957,460 | 76,677,867 | -1.41% |
| 2025-10-15 | 15.45 | 15.70 | 15.27 | 15.60 | 15.56 | qfq | 7,593,469 | 117,229,673 | 1.17% |
| 2025-10-14 | 15.62 | 15.89 | 15.35 | 15.42 | 15.39 | qfq | 8,971,900 | 140,236,496 | -0.45% |
| 2025-10-13 | 15.15 | 15.61 | 15.11 | 15.49 | 15.45 | qfq | 8,016,460 | 123,349,453 | -1.53% |
| 2025-10-10 | 15.65 | 16.19 | 15.53 | 15.73 | 15.69 | qfq | 11,220,811 | 178,192,516 | 0.00% |
| 2025-10-09 | 15.41 | 15.97 | 15.32 | 15.73 | 15.69 | qfq | 11,230,611 | 175,060,476 | 1.55% |
| 2025-09-30 | 15.50 | 15.87 | 15.45 | 15.49 | 15.45 | qfq | 10,983,500 | 171,416,752 | -1.34% |
| 2025-09-29 | 15.00 | 16.36 | 14.97 | 15.70 | 15.66 | qfq | 17,388,270 | 273,191,872 | 4.11% |
| 2025-09-26 | 15.32 | 15.70 | 15.03 | 15.08 | 15.05 | qfq | 10,791,623 | 166,153,911 | 0.67% |
| 2025-09-25 | 15.48 | 15.53 | 14.93 | 14.98 | 14.95 | qfq | 10,127,197 | 154,469,086 | -3.54% |
| 2025-09-24 | 15.41 | 15.80 | 15.15 | 15.53 | 15.49 | qfq | 8,255,053 | 127,562,270 | 0.52% |
| 2025-09-23 | 16.28 | 16.28 | 15.25 | 15.45 | 15.42 | qfq | 15,063,774 | 235,533,680 | -6.08% |
| 2025-09-22 | 16.32 | 16.66 | 16.10 | 16.45 | 16.41 | qfq | 8,733,820 | 142,953,932 | 0.61% |
| 2025-09-19 | 16.70 | 16.86 | 16.35 | 16.35 | 16.31 | qfq | 10,364,920 | 171,591,918 | -1.86% |
| 2025-09-18 | 17.24 | 17.24 | 16.57 | 16.66 | 16.62 | qfq | 18,020,283 | 305,342,514 | -5.02% |
| 2025-09-17 | 16.73 | 18.13 | 16.53 | 17.54 | 17.50 | qfq | 22,251,584 | 387,891,887 | 4.78% |
| 2025-09-16 | 16.54 | 16.86 | 16.45 | 16.74 | 16.70 | qfq | 9,581,478 | 160,081,394 | 0.84% |
| 2025-09-15 | 16.98 | 17.00 | 16.48 | 16.60 | 16.56 | qfq | 13,919,969 | 231,982,194 | -3.38% |
| 2025-09-12 | 16.90 | 17.77 | 16.80 | 17.18 | 17.14 | qfq | 17,805,488 | 308,964,633 | 1.90% |
| 2025-09-11 | 16.66 | 16.98 | 16.27 | 16.86 | 16.82 | qfq | 14,688,220 | 243,965,112 | 1.08% |
| 2025-09-10 | 16.80 | 16.91 | 16.42 | 16.68 | 16.64 | qfq | 12,458,734 | 207,426,666 | -1.30% |
| 2025-09-09 | 16.50 | 17.44 | 16.36 | 16.90 | 16.86 | qfq | 17,101,498 | 291,013,617 | 2.18% |
| 2025-09-08 | 16.59 | 16.77 | 16.26 | 16.54 | 16.50 | qfq | 12,883,624 | 212,554,019 | -0.12% |
| 2025-09-05 | 16.78 | 16.83 | 16.10 | 16.56 | 16.52 | qfq | 14,986,480 | 246,836,548 | 0.06% |
| 2025-09-04 | 17.35 | 17.55 | 16.16 | 16.55 | 16.51 | qfq | 16,884,701 | 285,617,792 | -4.50% |
| 2025-09-03 | 18.30 | 18.46 | 17.07 | 17.33 | 17.29 | qfq | 19,425,180 | 345,344,102 | -5.71% |
| 2025-09-02 | 18.02 | 18.89 | 17.98 | 18.38 | 18.34 | qfq | 25,320,661 | 466,734,394 | 0.82% |
| 2025-09-01 | 17.80 | 18.38 | 17.02 | 18.23 | 18.19 | qfq | 25,696,111 | 451,328,263 | 2.53% |
| 2025-08-29 | 18.07 | 19.00 | 17.71 | 17.78 | 17.74 | qfq | 27,370,668 | 501,042,984 | -3.16% |
| 2025-08-28 | 17.68 | 19.15 | 17.55 | 18.36 | 18.32 | qfq | 39,307,405 | 722,898,669 | 8.90% |
| 2025-08-27 | 17.03 | 17.66 | 16.86 | 16.86 | 16.82 | qfq | 22,701,027 | 391,093,236 | -1.98% |
| 2025-08-26 | 16.73 | 17.48 | 16.30 | 17.20 | 17.16 | qfq | 24,910,605 | 422,546,195 | 0.58% |
| 2025-08-25 | 17.37 | 17.88 | 16.99 | 17.10 | 17.06 | qfq | 25,884,200 | 450,399,402 | 0.18% |
| 2025-08-22 | 17.57 | 17.96 | 16.90 | 17.07 | 17.03 | qfq | 29,129,864 | 503,264,178 | -4.53% |
| 2025-08-21 | 18.46 | 18.88 | 17.80 | 17.88 | 17.84 | qfq | 26,172,717 | 477,759,351 | -2.88% |
| 2025-08-20 | 17.26 | 18.95 | 17.26 | 18.41 | 18.37 | qfq | 30,572,322 | 558,638,253 | 4.60% |
| 2025-08-19 | 17.80 | 18.99 | 17.30 | 17.60 | 17.56 | qfq | 34,714,330 | 629,648,359 | -2.87% |
| 2025-08-18 | 17.45 | 19.98 | 17.00 | 18.12 | 18.08 | qfq | 51,789,962 | 949,442,024 | 1.12% |
| 2025-08-15 | 16.10 | 18.36 | 15.80 | 17.92 | 17.88 | qfq | 56,431,192 | 953,352,612 | 17.12% |
| 2025-08-14 | 16.00 | 17.19 | 15.06 | 15.30 | 15.27 | qfq | 57,249,855 | 925,062,163 | -2.36% |
| 2025-08-13 | 13.19 | 15.67 | 13.06 | 15.67 | 15.63 | qfq | 38,827,377 | 557,469,977 | 19.98% |
| 2025-08-12 | 12.52 | 13.27 | 12.38 | 13.06 | 13.03 | qfq | 31,329,608 | 402,683,742 | 3.82% |
| 2025-08-11 | 12.80 | 13.49 | 12.40 | 12.58 | 12.55 | qfq | 41,864,292 | 538,109,270 | 7.80% |
| 2025-08-08 | 11.86 | 11.96 | 11.61 | 11.67 | 11.64 | qfq | 14,767,286 | 173,126,408 | -2.91% |
| 2025-08-07 | 11.85 | 12.28 | 11.85 | 12.02 | 11.99 | qfq | 14,991,690 | 181,450,909 | 0.75% |
| 2025-08-06 | 12.05 | 12.05 | 11.75 | 11.93 | 11.90 | qfq | 12,367,393 | 146,670,384 | -1.08% |
| 2025-08-05 | 12.10 | 12.23 | 11.96 | 12.06 | 12.03 | qfq | 13,460,174 | 162,120,969 | -0.99% |
| 2025-08-04 | 11.98 | 12.50 | 11.97 | 12.18 | 12.15 | qfq | 17,493,210 | 214,005,227 | 3.22% |
| 2025-08-01 | 11.99 | 12.07 | 11.76 | 11.80 | 11.77 | qfq | 10,287,737 | 122,359,266 | -0.92% |
| 2025-07-31 | 12.12 | 12.30 | 11.89 | 11.91 | 11.88 | qfq | 16,180,892 | 194,734,800 | -2.06% |
| 2025-07-30 | 12.38 | 12.68 | 11.98 | 12.16 | 12.13 | qfq | 19,399,759 | 239,720,512 | -1.46% |
| 2025-07-29 | 12.53 | 12.66 | 12.10 | 12.34 | 12.31 | qfq | 24,047,740 | 296,443,825 | -3.52% |
| 2025-07-28 | 11.69 | 13.33 | 11.66 | 12.79 | 12.76 | qfq | 35,942,991 | 451,475,789 | 11.31% |
| 2025-07-25 | 11.48 | 11.65 | 11.44 | 11.49 | 11.46 | qfq | 11,276,787 | 129,962,636 | -0.52% |
| 2025-07-24 | 11.51 | 11.65 | 11.43 | 11.55 | 11.52 | qfq | 12,609,689 | 145,339,483 | 0.17% |
| 2025-07-23 | 11.38 | 11.76 | 11.32 | 11.53 | 11.50 | qfq | 15,021,518 | 173,795,779 | 1.14% |
| 2025-07-22 | 11.47 | 11.61 | 11.26 | 11.40 | 11.37 | qfq | 10,837,097 | 123,548,074 | -1.13% |
| 2025-07-21 | 11.53 | 11.56 | 11.32 | 11.53 | 11.50 | qfq | 9,885,947 | 113,027,871 | 0.52% |
| 2025-07-18 | 11.96 | 11.96 | 11.45 | 11.47 | 11.44 | qfq | 17,857,669 | 208,188,965 | -3.45% |
| 2025-07-17 | 11.70 | 12.36 | 11.70 | 11.88 | 11.85 | qfq | 27,459,500 | 329,131,087 | 1.28% |
| 2025-07-16 | 11.14 | 11.80 | 11.03 | 11.73 | 11.70 | qfq | 22,151,430 | 252,603,131 | 6.35% |
| 2025-07-15 | 10.97 | 11.10 | 10.86 | 11.03 | 11.01 | qfq | 10,185,995 | 111,775,546 | 0.09% |
| 2025-07-14 | 11.27 | 11.41 | 10.83 | 11.02 | 11.00 | qfq | 16,908,795 | 186,322,570 | -2.30% |
| 2025-07-11 | 11.09 | 11.45 | 11.09 | 11.28 | 11.25 | qfq | 15,619,515 | 176,570,355 | 1.35% |
| 2025-07-10 | 11.16 | 11.30 | 11.06 | 11.13 | 11.10 | qfq | 12,547,366 | 139,883,026 | -0.71% |
| 2025-07-09 | 11.36 | 11.57 | 11.18 | 11.21 | 11.18 | qfq | 16,424,860 | 185,799,187 | -2.35% |
| 2025-07-08 | 11.01 | 11.48 | 11.01 | 11.48 | 11.45 | qfq | 25,555,491 | 287,305,532 | 4.27% |
| 2025-07-07 | 11.73 | 11.96 | 11.00 | 11.01 | 10.99 | qfq | 44,197,212 | 506,183,041 | -16.46% |
| 2025-07-04 | 13.29 | 13.62 | 13.08 | 13.18 | 13.15 | qfq | 17,328,946 | 231,316,603 | -1.57% |
| 2025-07-03 | 13.20 | 13.69 | 13.20 | 13.39 | 13.36 | qfq | 17,217,225 | 231,705,227 | 1.44% |
| 2025-07-02 | 13.07 | 13.40 | 12.86 | 13.20 | 13.17 | qfq | 17,211,035 | 226,173,021 | 0.38% |
| 2025-07-01 | 13.20 | 13.47 | 12.96 | 13.15 | 13.12 | qfq | 15,751,330 | 207,624,746 | -0.38% |
| 2025-06-30 | 12.96 | 13.42 | 12.96 | 13.20 | 13.17 | qfq | 19,048,510 | 252,087,165 | 2.40% |
| 2025-06-27 | 12.98 | 13.79 | 12.84 | 12.89 | 12.86 | qfq | 25,613,815 | 340,101,663 | -2.57% |
| 2025-06-26 | 13.19 | 14.25 | 13.02 | 13.23 | 13.20 | qfq | 39,629,516 | 536,114,316 | 1.46% |
| 2025-06-25 | 11.72 | 13.44 | 11.72 | 13.04 | 13.01 | qfq | 35,148,445 | 440,359,727 | 11.26% |
| 2025-06-24 | 11.41 | 11.90 | 11.40 | 11.72 | 11.69 | qfq | 12,775,668 | 149,383,519 | 2.81% |
| 2025-06-23 | 11.05 | 11.50 | 10.98 | 11.40 | 11.37 | qfq | 10,156,030 | 114,363,922 | 1.88% |
| 2025-06-20 | 11.78 | 11.89 | 11.18 | 11.19 | 11.16 | qfq | 12,471,185 | 142,340,523 | -4.93% |
| 2025-06-19 | 12.34 | 12.36 | 11.77 | 11.77 | 11.74 | qfq | 12,464,400 | 149,442,229 | -4.00% |
| 2025-06-18 | 12.27 | 12.54 | 12.21 | 12.26 | 12.23 | qfq | 9,575,400 | 118,311,352 | 0.16% |
| 2025-06-17 | 12.55 | 12.62 | 12.15 | 12.24 | 12.21 | qfq | 10,837,891 | 133,201,385 | -2.39% |
| 2025-06-16 | 11.88 | 12.63 | 11.88 | 12.54 | 12.51 | qfq | 12,889,500 | 159,290,738 | 3.13% |
| 2025-06-13 | 12.99 | 12.99 | 12.13 | 12.16 | 12.13 | qfq | 19,338,651 | 240,779,331 | -6.53% |
| 2025-06-12 | 13.20 | 13.34 | 12.90 | 13.01 | 12.98 | qfq | 13,909,050 | 182,127,764 | -2.03% |
| 2025-06-11 | 13.38 | 13.69 | 13.17 | 13.28 | 13.25 | qfq | 14,885,330 | 198,856,916 | -0.97% |
| 2025-06-10 | 13.19 | 13.64 | 13.01 | 13.41 | 13.38 | qfq | 19,623,884 | 262,883,218 | 1.21% |
| 2025-06-09 | 13.21 | 13.44 | 13.16 | 13.25 | 13.22 | qfq | 12,125,424 | 161,054,338 | 0.61% |
| 2025-06-06 | 13.23 | 13.55 | 13.09 | 13.17 | 13.14 | qfq | 12,611,528 | 167,504,508 | -0.53% |
| 2025-06-05 | 13.40 | 13.48 | 12.95 | 13.24 | 13.21 | qfq | 19,445,552 | 256,046,076 | -2.00% |
| 2025-06-04 | 13.20 | 13.88 | 13.20 | 13.51 | 13.48 | qfq | 16,866,170 | 228,769,032 | 1.58% |
| 2025-06-03 | 13.75 | 13.86 | 13.20 | 13.30 | 13.27 | qfq | 17,671,181 | 236,647,536 | -4.39% |
| 2025-05-30 | 13.78 | 14.35 | 13.65 | 13.91 | 13.84 | qfq | 18,435,410 | 257,680,288 | -0.36% |
| 2025-05-29 | 13.55 | 14.28 | 13.54 | 13.96 | 13.89 | qfq | 24,190,481 | 339,740,050 | 2.50% |
| 2025-05-28 | 14.30 | 14.30 | 13.52 | 13.62 | 13.55 | qfq | 24,160,527 | 333,684,014 | -4.76% |
| 2025-05-27 | 14.05 | 14.75 | 13.70 | 14.30 | 14.23 | qfq | 34,085,109 | 484,220,222 | 2.00% |
| 2025-05-26 | 12.95 | 14.29 | 12.95 | 14.02 | 13.95 | qfq | 34,956,463 | 477,021,194 | 8.85% |
| 2025-05-23 | 12.70 | 13.67 | 12.70 | 12.88 | 12.82 | qfq | 30,874,869 | 408,411,103 | 1.02% |
| 2025-05-22 | 13.07 | 13.36 | 12.62 | 12.75 | 12.69 | qfq | 24,957,010 | 322,985,024 | -1.47% |
| 2025-05-21 | 12.10 | 13.04 | 12.07 | 12.94 | 12.88 | qfq | 28,411,331 | 358,811,709 | 7.12% |
| 2025-05-20 | 11.95 | 12.37 | 11.95 | 12.08 | 12.02 | qfq | 17,008,930 | 207,486,843 | 1.09% |
| 2025-05-19 | 11.88 | 12.06 | 11.86 | 11.95 | 11.89 | qfq | 15,002,042 | 179,534,943 | 2.93% |
| 2025-05-16 | 11.75 | 11.90 | 11.60 | 11.61 | 11.55 | qfq | 14,138,330 | 165,893,327 | -2.19% |
| 2025-05-15 | 12.10 | 12.24 | 11.84 | 11.87 | 11.81 | qfq | 17,456,315 | 209,463,815 | -3.73% |
| 2025-05-14 | 12.22 | 12.73 | 11.62 | 12.33 | 12.27 | qfq | 29,328,002 | 354,718,255 | -0.16% |
| 2025-05-13 | 12.92 | 13.24 | 12.31 | 12.35 | 12.29 | qfq | 25,845,716 | 331,170,093 | -3.21% |
| 2025-05-12 | 12.85 | 12.95 | 12.38 | 12.76 | 12.70 | qfq | 21,619,690 | 273,273,286 | 0.47% |
| 2025-05-09 | 13.00 | 13.35 | 12.62 | 12.70 | 12.64 | qfq | 28,296,025 | 365,106,594 | -3.35% |
| 2025-05-08 | 12.15 | 13.39 | 12.14 | 13.14 | 13.08 | qfq | 30,986,139 | 399,613,194 | 6.05% |
| 2025-05-07 | 12.97 | 13.19 | 12.17 | 12.39 | 12.33 | qfq | 27,801,708 | 349,357,850 | -1.35% |
| 2025-05-06 | 11.98 | 12.56 | 11.69 | 12.56 | 12.50 | qfq | 25,348,823 | 309,013,537 | 6.17% |
| 2025-04-30 | 11.19 | 12.12 | 11.19 | 11.83 | 11.77 | qfq | 30,351,741 | 355,923,238 | 6.58% |
| 2025-04-29 | 11.03 | 11.55 | 11.03 | 11.10 | 11.05 | qfq | 25,435,488 | 287,405,318 | 0.36% |
| 2025-04-28 | 11.67 | 11.94 | 10.89 | 11.06 | 11.01 | qfq | 34,410,526 | 390,677,638 | -6.43% |
| 2025-04-25 | 12.45 | 12.56 | 11.78 | 11.82 | 11.76 | qfq | 52,586,115 | 637,638,976 | -10.45% |
| 2025-04-24 | 13.25 | 14.42 | 13.20 | 13.20 | 13.14 | qfq | 35,279,337 | 474,244,273 | -20.00% |
| 2025-04-22 | 17.01 | 18.24 | 16.40 | 16.50 | 16.42 | qfq | 44,094,937 | 757,287,459 | -4.73% |
| 2025-04-21 | 17.22 | 17.89 | 17.22 | 17.32 | 17.24 | qfq | 39,046,932 | 682,032,478 | -7.08% |
| 2025-04-18 | 19.11 | 20.16 | 18.60 | 18.64 | 18.55 | qfq | 32,214,304 | 616,333,427 | -5.43% |
| 2025-04-17 | 20.59 | 21.47 | 19.67 | 19.71 | 19.62 | qfq | 36,000,351 | 733,578,404 | -3.71% |
| 2025-04-16 | 21.90 | 21.99 | 20.08 | 20.47 | 20.37 | qfq | 39,094,134 | 810,981,045 | -6.95% |
| 2025-04-15 | 24.22 | 24.50 | 21.53 | 22.00 | 21.89 | qfq | 53,295,960 | 1,193,969,429 | -9.20% |
| 2025-04-14 | 21.70 | 25.08 | 21.70 | 24.23 | 24.11 | qfq | 64,102,977 | 1,481,741,983 | 12.70% |
| 2025-04-11 | 22.59 | 23.66 | 21.47 | 21.50 | 21.40 | qfq | 63,170,844 | 1,415,647,472 | -0.78% |
| 2025-04-10 | 18.56 | 21.67 | 18.56 | 21.67 | 21.57 | qfq | 49,063,794 | 1,001,630,600 | 19.99% |
| 2025-04-09 | 17.88 | 18.48 | 15.00 | 18.06 | 17.97 | qfq | 43,604,151 | 755,580,823 | -0.22% |
| 2025-04-08 | 17.00 | 18.49 | 16.90 | 18.10 | 18.01 | qfq | 50,141,744 | 895,864,721 | 4.44% |
| 2025-04-07 | 17.90 | 18.79 | 17.33 | 17.33 | 17.25 | qfq | 43,474,487 | 787,244,639 | -19.99% |
| 2025-04-03 | 18.55 | 25.20 | 18.55 | 21.66 | 21.56 | qfq | 79,324,894 | 1,618,018,794 | -0.91% |
| 2025-04-02 | 21.86 | 21.86 | 21.86 | 21.86 | 21.76 | qfq | 1,343,600 | 29,371,096 | -20.01% |
| 2025-04-01 | 27.33 | 27.33 | 27.33 | 27.33 | 27.20 | qfq | 961,000 | 26,264,130 | -19.99% |
| 2025-03-31 | 34.16 | 34.16 | 34.16 | 34.16 | 34.00 | qfq | 1,618,100 | 55,274,296 | -20.00% |
| 2025-03-28 | 43.00 | 43.81 | 42.58 | 42.70 | 42.50 | qfq | 13,311,917 | 574,860,794 | -1.27% |
| 2025-03-27 | 42.13 | 44.44 | 42.13 | 43.25 | 43.04 | qfq | 18,682,103 | 812,788,002 | 1.93% |
| 2025-03-26 | 41.80 | 43.46 | 41.70 | 42.43 | 42.23 | qfq | 12,287,950 | 522,816,266 | 1.02% |
| 2025-03-25 | 44.00 | 44.29 | 42.00 | 42.00 | 41.80 | qfq | 15,231,165 | 653,359,616 | -5.23% |
| 2025-03-24 | 43.42 | 44.88 | 42.28 | 44.32 | 44.11 | qfq | 19,213,776 | 841,247,311 | 2.71% |
| 2025-03-21 | 43.80 | 44.98 | 43.08 | 43.15 | 42.94 | qfq | 15,652,300 | 689,722,789 | -2.27% |
| 2025-03-20 | 45.60 | 45.99 | 44.12 | 44.15 | 43.94 | qfq | 22,893,635 | 1,022,082,184 | -4.40% |
| 2025-03-19 | 45.03 | 47.00 | 44.67 | 46.18 | 45.96 | qfq | 24,918,865 | 1,154,616,633 | 1.81% |
| 2025-03-18 | 46.66 | 46.85 | 45.08 | 45.36 | 45.14 | qfq | 21,762,578 | 993,042,165 | -1.65% |
| 2025-03-17 | 47.03 | 47.96 | 45.82 | 46.12 | 45.90 | qfq | 33,856,027 | 1,576,738,708 | -5.88% |
| 2025-03-14 | 45.49 | 52.98 | 45.49 | 49.00 | 48.77 | qfq | 57,265,888 | 2,793,119,293 | 7.74% |
| 2025-03-13 | 43.44 | 47.80 | 43.08 | 45.48 | 45.26 | qfq | 45,138,078 | 2,079,288,967 | 3.60% |
| 2025-03-12 | 42.79 | 45.05 | 42.30 | 43.90 | 43.69 | qfq | 26,231,580 | 1,146,408,980 | 4.23% |
| 2025-03-11 | 41.93 | 42.39 | 41.65 | 42.12 | 41.92 | qfq | 9,801,090 | 411,763,715 | -0.87% |
| 2025-03-10 | 42.15 | 42.78 | 41.80 | 42.49 | 42.29 | qfq | 11,159,344 | 471,496,000 | 0.81% |
| 2025-03-07 | 43.54 | 43.90 | 42.00 | 42.15 | 41.95 | qfq | 21,607,420 | 927,940,246 | -5.58% |
| 2025-03-06 | 43.51 | 45.38 | 43.20 | 44.64 | 44.43 | qfq | 26,930,114 | 1,198,967,727 | 2.60% |
| 2025-03-05 | 42.12 | 45.52 | 41.20 | 43.51 | 43.30 | qfq | 29,250,516 | 1,267,262,920 | 3.03% |
| 2025-03-04 | 41.23 | 42.54 | 41.23 | 42.23 | 42.03 | qfq | 14,050,829 | 590,551,524 | -0.02% |
| 2025-03-03 | 45.12 | 45.53 | 41.71 | 42.24 | 42.04 | qfq | 28,396,563 | 1,219,873,436 | -9.90% |
| 2025-02-28 | 45.28 | 49.65 | 45.10 | 46.88 | 46.66 | qfq | 35,254,911 | 1,682,704,805 | 3.12% |
| 2025-02-27 | 47.12 | 47.64 | 44.56 | 45.46 | 45.24 | qfq | 23,843,681 | 1,093,232,485 | -4.82% |
| 2025-02-26 | 47.00 | 47.76 | 45.50 | 47.76 | 47.53 | qfq | 27,515,335 | 1,278,978,713 | 2.03% |
| 2025-02-25 | 47.94 | 49.09 | 46.57 | 46.81 | 46.59 | qfq | 21,387,029 | 1,015,914,510 | -3.62% |
| 2025-02-24 | 48.60 | 49.29 | 47.86 | 48.57 | 48.34 | qfq | 20,184,481 | 980,690,671 | -1.86% |
| 2025-02-21 | 49.00 | 50.17 | 47.18 | 49.49 | 49.25 | qfq | 31,013,400 | 1,512,793,189 | 0.34% |
| 2025-02-20 | 48.61 | 50.50 | 48.60 | 49.32 | 49.08 | qfq | 19,185,962 | 950,027,569 | 0.10% |
| 2025-02-19 | 48.66 | 50.15 | 47.68 | 49.27 | 49.03 | qfq | 22,763,244 | 1,116,594,825 | 1.78% |
| 2025-02-18 | 51.00 | 51.40 | 48.36 | 48.41 | 48.18 | qfq | 28,196,787 | 1,394,116,837 | -6.35% |
| 2025-02-17 | 51.95 | 53.74 | 51.31 | 51.69 | 51.44 | qfq | 26,104,601 | 1,368,185,364 | 1.65% |
| 2025-02-14 | 51.62 | 52.67 | 50.70 | 50.85 | 50.61 | qfq | 22,094,593 | 1,134,139,681 | -2.08% |
| 2025-02-13 | 53.55 | 53.66 | 51.85 | 51.93 | 51.68 | qfq | 28,546,394 | 1,500,816,324 | -4.96% |
| 2025-02-12 | 52.50 | 55.15 | 51.73 | 54.64 | 54.38 | qfq | 39,123,565 | 2,070,865,329 | 1.02% |
| 2025-02-11 | 53.15 | 56.30 | 52.52 | 54.09 | 53.83 | qfq | 46,360,132 | 2,556,229,045 | 1.29% |
| 2025-02-10 | 53.50 | 53.77 | 52.33 | 53.40 | 53.15 | qfq | 32,355,357 | 1,716,598,152 | -0.87% |
| 2025-02-07 | 52.00 | 56.94 | 52.00 | 53.87 | 53.61 | qfq | 47,593,255 | 2,587,638,746 | 2.75% |
| 2025-02-06 | 51.44 | 53.99 | 50.80 | 52.43 | 52.18 | qfq | 35,089,474 | 1,844,190,279 | -0.06% |
| 2025-02-05 | 49.62 | 53.80 | 48.61 | 52.46 | 52.21 | qfq | 36,122,983 | 1,855,883,002 | 5.81% |
| 2025-01-27 | 53.11 | 54.20 | 49.13 | 49.58 | 49.34 | qfq | 32,622,681 | 1,656,707,372 | -9.09% |
| 2025-01-24 | 55.71 | 57.20 | 54.12 | 54.54 | 54.28 | qfq | 37,477,520 | 2,068,747,568 | -4.72% |
| 2025-01-23 | 62.58 | 63.65 | 57.00 | 57.24 | 56.97 | qfq | 54,795,387 | 3,284,869,983 | -6.35% |
| 2025-01-22 | 54.55 | 63.27 | 53.75 | 61.12 | 60.83 | qfq | 63,438,265 | 3,742,247,585 | 10.07% |
| 2025-01-21 | 57.21 | 57.27 | 54.05 | 55.53 | 55.26 | qfq | 30,386,252 | 1,689,374,239 | -1.66% |
| 2025-01-20 | 58.07 | 58.44 | 55.65 | 56.47 | 56.20 | qfq | 30,050,078 | 1,703,586,616 | -1.02% |
| 2025-01-17 | 57.11 | 60.30 | 56.16 | 57.05 | 56.78 | qfq | 40,879,778 | 2,373,337,669 | -2.31% |
| 2025-01-16 | 60.45 | 62.65 | 58.00 | 58.40 | 58.12 | qfq | 43,160,702 | 2,600,286,898 | -1.72% |
| 2025-01-15 | 61.50 | 61.95 | 58.99 | 59.42 | 59.14 | qfq | 46,141,965 | 2,782,703,356 | -6.57% |
| 2025-01-14 | 61.10 | 67.00 | 59.44 | 63.60 | 63.30 | qfq | 75,941,757 | 4,738,555,124 | 3.92% |
| 2025-01-13 | 56.00 | 62.58 | 56.00 | 61.20 | 60.91 | qfq | 60,302,059 | 3,633,452,854 | 7.37% |
| 2025-01-10 | 59.31 | 60.60 | 57.00 | 57.00 | 56.73 | qfq | 44,480,660 | 2,605,624,769 | -5.50% |
| 2025-01-09 | 61.00 | 62.20 | 58.50 | 60.32 | 60.03 | qfq | 56,795,771 | 3,407,916,214 | -1.92% |
| 2025-01-08 | 59.00 | 68.30 | 58.11 | 61.50 | 61.21 | qfq | 85,542,703 | 5,283,373,123 | 3.71% |
| 2025-01-07 | 49.00 | 59.30 | 49.00 | 59.30 | 59.02 | qfq | 67,304,228 | 3,672,597,829 | 19.99% |
| 2025-01-06 | 56.85 | 59.00 | 48.62 | 49.42 | 49.18 | qfq | 54,124,903 | 2,899,891,289 | -15.36% |
| 2025-01-03 | 57.50 | 59.35 | 55.10 | 58.39 | 58.11 | qfq | 54,563,200 | 3,161,973,762 | 0.66% |
| 2025-01-02 | 55.00 | 59.15 | 55.00 | 58.01 | 57.73 | qfq | 60,964,897 | 3,480,942,406 | 5.55% |
| 2024-12-31 | 58.00 | 61.47 | 54.27 | 54.96 | 54.70 | qfq | 61,123,013 | 3,538,322,420 | -6.50% |
| 2024-12-30 | 51.27 | 61.69 | 51.26 | 58.78 | 58.50 | qfq | 69,989,763 | 3,936,651,490 | 11.75% |
| 2024-12-27 | 45.56 | 54.86 | 45.15 | 52.60 | 52.35 | qfq | 67,834,763 | 3,372,348,491 | 14.30% |
| 2024-12-26 | 45.12 | 46.50 | 44.72 | 46.02 | 45.80 | qfq | 35,703,309 | 1,627,791,778 | 0.94% |
| 2024-12-25 | 46.34 | 49.49 | 45.40 | 45.59 | 45.37 | qfq | 37,228,671 | 1,761,359,512 | -5.26% |
| 2024-12-24 | 51.81 | 52.01 | 45.00 | 48.12 | 47.89 | qfq | 57,553,771 | 2,757,228,894 | -8.50% |
| 2024-12-23 | 51.08 | 54.44 | 50.51 | 52.59 | 52.34 | qfq | 49,837,720 | 2,619,931,941 | 2.82% |
| 2024-12-20 | 53.89 | 54.90 | 51.04 | 51.15 | 50.91 | qfq | 55,629,274 | 2,912,970,436 | -7.24% |
| 2024-12-19 | 55.60 | 59.69 | 54.25 | 55.14 | 54.88 | qfq | 45,022,392 | 2,564,007,210 | -4.37% |
| 2024-12-18 | 59.74 | 62.30 | 54.69 | 57.66 | 57.38 | qfq | 61,878,518 | 3,537,999,518 | -3.96% |
| 2024-12-17 | 63.00 | 68.54 | 59.00 | 60.04 | 59.75 | qfq | 64,929,076 | 4,228,280,877 | -4.50% |
| 2024-12-16 | 58.95 | 63.00 | 57.66 | 62.87 | 62.57 | qfq | 57,317,118 | 3,469,890,632 | 6.69% |
| 2024-12-13 | 60.00 | 64.64 | 58.50 | 58.93 | 58.65 | qfq | 65,171,238 | 3,982,876,698 | -8.89% |
| 2024-12-12 | 53.00 | 64.68 | 52.00 | 64.68 | 64.37 | qfq | 78,770,675 | 4,632,575,459 | 20.00% |
| 2024-12-11 | 52.00 | 54.00 | 50.10 | 53.90 | 53.64 | qfq | 55,825,728 | 2,923,419,201 | 4.32% |
| 2024-12-10 | 59.90 | 59.90 | 51.41 | 51.67 | 51.42 | qfq | 73,291,128 | 4,092,763,305 | 3.44% |
| 2024-12-09 | 44.00 | 49.98 | 43.80 | 49.95 | 49.71 | qfq | 64,050,169 | 3,024,821,665 | 9.35% |
| 2024-12-06 | 43.24 | 48.00 | 40.79 | 45.68 | 45.46 | qfq | 66,831,608 | 3,000,418,788 | 4.36% |
| 2024-12-05 | 43.73 | 45.62 | 43.02 | 43.77 | 43.56 | qfq | 43,370,124 | 1,917,816,886 | 0.11% |
| 2024-12-04 | 45.32 | 48.83 | 42.09 | 43.72 | 43.51 | qfq | 63,279,336 | 2,889,147,012 | -8.75% |
| 2024-12-03 | 45.00 | 51.80 | 44.03 | 47.91 | 47.68 | qfq | 81,587,883 | 3,872,422,099 | 2.61% |
| 2024-12-02 | 44.02 | 52.88 | 42.10 | 46.69 | 46.47 | qfq | 89,457,206 | 4,239,748,784 | -2.99% |
| 2024-11-29 | 41.10 | 48.13 | 41.10 | 48.13 | 47.90 | qfq | 71,807,562 | 3,228,217,213 | 20.00% |
| 2024-11-28 | 39.33 | 42.83 | 37.32 | 40.11 | 39.92 | qfq | 90,299,157 | 3,596,043,152 | 10.71% |
| 2024-11-27 | 29.30 | 36.23 | 29.30 | 36.23 | 36.06 | qfq | 62,595,507 | 2,100,521,361 | 20.01% |
| 2024-11-26 | 27.70 | 32.00 | 27.39 | 30.19 | 30.05 | qfq | 57,412,118 | 1,712,630,028 | 7.06% |
| 2024-11-25 | 28.85 | 29.44 | 27.13 | 28.20 | 28.07 | qfq | 40,253,121 | 1,124,483,732 | -3.69% |
| 2024-11-22 | 30.42 | 31.60 | 29.00 | 29.28 | 29.14 | qfq | 59,635,055 | 1,806,452,640 | -8.07% |
| 2024-11-21 | 29.58 | 33.88 | 29.03 | 31.85 | 31.70 | qfq | 80,037,140 | 2,484,643,577 | 2.64% |
| 2024-11-20 | 28.49 | 32.77 | 28.41 | 31.03 | 30.88 | qfq | 87,720,488 | 2,643,729,700 | 12.51% |
| 2024-11-19 | 23.30 | 27.58 | 22.87 | 27.58 | 27.45 | qfq | 58,988,198 | 1,528,311,230 | 20.02% |
| 2024-11-18 | 24.15 | 24.90 | 22.20 | 22.98 | 22.87 | qfq | 28,756,458 | 664,955,224 | -4.84% |
| 2024-11-15 | 26.86 | 27.56 | 24.04 | 24.15 | 24.03 | qfq | 38,833,371 | 997,198,688 | -9.62% |
| 2024-11-14 | 27.08 | 28.00 | 26.72 | 26.72 | 26.59 | qfq | 28,711,818 | 783,248,866 | -3.50% |
| 2024-11-13 | 27.04 | 29.36 | 26.00 | 27.69 | 27.56 | qfq | 44,766,105 | 1,235,721,923 | -0.75% |
| 2024-11-12 | 28.51 | 29.90 | 26.70 | 27.90 | 27.77 | qfq | 42,055,925 | 1,193,102,042 | -2.11% |
| 2024-11-11 | 27.96 | 29.38 | 26.71 | 28.50 | 28.36 | qfq | 52,589,239 | 1,485,580,132 | -5.00% |
| 2024-11-08 | 28.14 | 32.90 | 26.75 | 30.00 | 29.86 | qfq | 81,525,651 | 2,405,753,115 | 7.72% |
| 2024-11-07 | 22.90 | 27.85 | 22.18 | 27.85 | 27.72 | qfq | 75,271,924 | 1,833,074,591 | 19.99% |
| 2024-11-06 | 24.58 | 27.55 | 22.75 | 23.21 | 23.10 | qfq | 81,170,457 | 2,064,545,172 | -4.17% |
| 2024-11-05 | 22.87 | 25.00 | 21.78 | 24.22 | 24.10 | qfq | 82,121,732 | 1,915,783,848 | 15.89% |
| 2024-11-04 | 17.82 | 20.90 | 17.75 | 20.90 | 20.80 | qfq | 40,354,986 | 793,701,923 | 19.98% |
| 2024-11-01 | 19.12 | 19.27 | 17.38 | 17.42 | 17.34 | qfq | 29,762,539 | 543,108,990 | -11.08% |
| 2024-10-31 | 18.35 | 20.30 | 18.32 | 19.59 | 19.50 | qfq | 32,872,887 | 640,654,423 | 5.32% |
| 2024-10-30 | 19.09 | 19.30 | 18.06 | 18.60 | 18.51 | qfq | 27,264,306 | 505,805,646 | -5.34% |
| 2024-10-29 | 20.50 | 21.27 | 19.58 | 19.65 | 19.56 | qfq | 32,459,075 | 659,450,900 | -4.15% |
| 2024-10-28 | 19.06 | 20.69 | 19.05 | 20.50 | 20.40 | qfq | 33,063,331 | 665,607,792 | 5.56% |
| 2024-10-25 | 19.26 | 19.98 | 19.05 | 19.42 | 19.33 | qfq | 22,146,879 | 431,477,761 | 2.21% |
| 2024-10-24 | 19.70 | 20.15 | 18.80 | 19.00 | 18.91 | qfq | 26,073,841 | 505,490,421 | -6.73% |
| 2024-10-23 | 20.26 | 21.58 | 20.06 | 20.37 | 20.27 | qfq | 34,181,506 | 713,451,855 | -1.16% |
| 2024-10-22 | 21.30 | 21.55 | 20.06 | 20.61 | 20.51 | qfq | 34,141,969 | 712,463,672 | -4.09% |
| 2024-10-21 | 20.14 | 22.00 | 20.00 | 21.49 | 21.39 | qfq | 55,854,522 | 1,162,405,268 | 4.22% |
| 2024-10-18 | 18.71 | 22.36 | 18.03 | 20.62 | 20.52 | qfq | 59,730,462 | 1,197,708,460 | 6.89% |
| 2024-10-17 | 20.51 | 20.89 | 19.03 | 19.29 | 19.20 | qfq | 44,020,904 | 877,007,157 | -2.33% |
| 2024-10-16 | 17.90 | 20.17 | 17.86 | 19.75 | 19.66 | qfq | 41,087,211 | 789,537,912 | 5.78% |
| 2024-10-15 | 18.88 | 20.77 | 18.39 | 18.67 | 18.58 | qfq | 43,167,209 | 838,925,129 | -5.23% |
| 2024-10-14 | 18.76 | 19.99 | 18.20 | 19.70 | 19.61 | qfq | 38,862,874 | 743,337,116 | 9.08% |
| 2024-10-11 | 17.05 | 20.06 | 17.05 | 18.06 | 17.97 | qfq | 37,037,962 | 684,745,411 | -5.74% |
| 2024-10-10 | 22.85 | 22.85 | 19.16 | 19.16 | 19.07 | qfq | 47,936,890 | 965,841,332 | -20.00% |
| 2024-10-09 | 20.79 | 28.00 | 19.53 | 23.95 | 23.84 | qfq | 83,162,004 | 1,949,359,700 | -0.37% |
| 2024-10-08 | 24.04 | 24.04 | 21.71 | 24.04 | 23.93 | qfq | 55,693,762 | 1,323,341,261 | 20.02% |
| 2024-09-30 | 18.05 | 20.03 | 18.00 | 20.03 | 19.93 | qfq | 68,109,151 | 1,310,612,871 | 20.01% |
| 2024-09-27 | 15.04 | 17.88 | 14.47 | 16.69 | 16.61 | qfq | 84,526,731 | 1,349,902,970 | 10.97% |
| 2024-09-26 | 13.51 | 16.33 | 13.51 | 15.04 | 14.97 | qfq | 88,261,509 | 1,281,907,370 | -1.44% |
| 2024-09-25 | 13.80 | 15.26 | 13.52 | 15.26 | 15.19 | qfq | 96,965,504 | 1,424,273,148 | 19.97% |
| 2024-09-24 | 10.88 | 12.72 | 10.11 | 12.72 | 12.66 | qfq | 71,243,347 | 824,371,240 | 20.00% |
| 2024-09-23 | 10.58 | 10.99 | 10.34 | 10.60 | 10.55 | qfq | 38,344,031 | 407,356,595 | -3.64% |
| 2024-09-20 | 10.10 | 11.69 | 10.10 | 11.00 | 10.95 | qfq | 57,139,169 | 613,967,758 | 5.06% |
| 2024-09-19 | 10.01 | 11.18 | 9.71 | 10.47 | 10.42 | qfq | 56,093,139 | 579,218,154 | -0.66% |
| 2024-09-18 | 9.10 | 10.98 | 9.00 | 10.54 | 10.49 | qfq | 55,513,005 | 553,736,378 | 15.19% |
| 2024-09-13 | 9.12 | 9.58 | 9.05 | 9.15 | 9.11 | qfq | 28,832,478 | 265,867,380 | -3.58% |
| 2024-09-12 | 9.08 | 9.50 | 8.77 | 9.49 | 9.44 | qfq | 40,371,887 | 368,602,909 | 2.71% |
| 2024-09-11 | 9.06 | 9.77 | 8.93 | 9.24 | 9.20 | qfq | 37,181,602 | 350,353,219 | -0.75% |
| 2024-09-10 | 9.86 | 9.96 | 9.01 | 9.31 | 9.27 | qfq | 42,291,797 | 393,122,381 | -8.46% |
| 2024-09-09 | 9.18 | 11.31 | 8.90 | 10.17 | 10.12 | qfq | 63,735,313 | 637,256,308 | 4.52% |
| 2024-09-06 | 8.12 | 9.73 | 8.12 | 9.73 | 9.68 | qfq | 33,085,753 | 307,720,811 | 19.98% |
| 2024-09-05 | 7.87 | 8.15 | 7.85 | 8.11 | 8.07 | qfq | 10,735,800 | 86,533,806 | 4.11% |
| 2024-09-04 | 7.83 | 7.93 | 7.74 | 7.79 | 7.75 | qfq | 3,695,000 | 28,974,921 | -1.52% |
| 2024-09-03 | 7.85 | 7.94 | 7.73 | 7.91 | 7.87 | qfq | 4,528,691 | 35,579,485 | 1.28% |
| 2024-09-02 | 8.00 | 8.11 | 7.81 | 7.81 | 7.77 | qfq | 6,622,500 | 52,570,253 | -2.86% |
| 2024-08-30 | 7.70 | 8.23 | 7.70 | 8.04 | 8.00 | qfq | 8,960,160 | 71,729,524 | 4.28% |
| 2024-08-29 | 7.58 | 7.75 | 7.52 | 7.71 | 7.67 | qfq | 4,588,930 | 35,235,868 | 1.31% |
| 2024-08-28 | 7.57 | 7.68 | 7.38 | 7.61 | 7.57 | qfq | 4,970,130 | 37,456,355 | 0.53% |
| 2024-08-27 | 7.76 | 7.81 | 7.55 | 7.57 | 7.53 | qfq | 5,848,030 | 44,643,173 | -2.82% |
| 2024-08-26 | 7.83 | 7.91 | 7.66 | 7.79 | 7.75 | qfq | 5,200,561 | 40,572,484 | -0.51% |
| 2024-08-23 | 7.72 | 7.99 | 7.70 | 7.83 | 7.79 | qfq | 6,401,100 | 50,338,315 | 0.90% |
| 2024-08-22 | 8.06 | 8.22 | 7.76 | 7.76 | 7.72 | qfq | 7,066,500 | 56,059,898 | -4.20% |
| 2024-08-21 | 8.09 | 8.35 | 8.05 | 8.10 | 8.06 | qfq | 6,539,000 | 53,446,035 | 0.12% |
| 2024-08-20 | 8.18 | 8.22 | 8.05 | 8.09 | 8.05 | qfq | 7,137,700 | 57,872,758 | -1.70% |
| 2024-08-19 | 8.17 | 8.40 | 8.02 | 8.23 | 8.19 | qfq | 10,098,622 | 83,146,372 | 1.60% |
| 2024-08-16 | 8.13 | 8.27 | 8.10 | 8.10 | 8.06 | qfq | 6,769,249 | 55,371,560 | -0.98% |
| 2024-08-15 | 7.90 | 8.20 | 7.81 | 8.18 | 8.14 | qfq | 8,533,954 | 69,063,528 | 3.28% |
| 2024-08-14 | 7.92 | 8.00 | 7.88 | 7.92 | 7.88 | qfq | 3,829,200 | 30,408,236 | 0.25% |
| 2024-08-13 | 7.80 | 7.91 | 7.71 | 7.90 | 7.86 | qfq | 4,703,035 | 36,834,265 | 1.41% |
| 2024-08-12 | 7.95 | 7.95 | 7.74 | 7.79 | 7.75 | qfq | 4,959,075 | 38,751,997 | -2.26% |
| 2024-08-09 | 8.08 | 8.13 | 7.96 | 7.97 | 7.93 | qfq | 5,132,340 | 41,268,705 | -0.99% |
| 2024-08-08 | 8.05 | 8.17 | 7.87 | 8.05 | 8.01 | qfq | 7,138,520 | 57,161,617 | -0.98% |
| 2024-08-07 | 8.07 | 8.24 | 8.05 | 8.13 | 8.09 | qfq | 7,143,232 | 58,192,127 | 0.37% |
| 2024-08-06 | 8.12 | 8.25 | 7.98 | 8.10 | 8.06 | qfq | 8,240,200 | 66,417,841 | 1.25% |
| 2024-08-05 | 8.29 | 8.48 | 8.00 | 8.00 | 7.96 | qfq | 12,018,800 | 99,044,219 | -4.31% |
| 2024-08-02 | 8.69 | 8.69 | 8.34 | 8.36 | 8.32 | qfq | 13,193,300 | 111,999,033 | -3.91% |
| 2024-08-01 | 8.70 | 8.84 | 8.61 | 8.70 | 8.66 | qfq | 19,627,419 | 171,315,520 | -1.14% |
| 2024-07-31 | 8.23 | 8.98 | 8.19 | 8.80 | 8.76 | qfq | 29,783,823 | 256,800,885 | 7.19% |
| 2024-07-30 | 8.49 | 8.63 | 8.20 | 8.21 | 8.17 | qfq | 19,334,800 | 161,314,283 | -0.36% |
| 2024-07-29 | 8.01 | 8.27 | 7.94 | 8.24 | 8.20 | qfq | 13,753,710 | 112,206,129 | 2.87% |
| 2024-07-26 | 7.91 | 8.24 | 7.88 | 8.01 | 7.97 | qfq | 11,651,200 | 93,589,915 | 1.26% |
| 2024-07-25 | 7.77 | 8.10 | 7.77 | 7.91 | 7.87 | qfq | 9,786,400 | 77,642,873 | 0.13% |
| 2024-07-24 | 8.07 | 8.18 | 7.87 | 7.90 | 7.86 | qfq | 11,934,745 | 95,298,170 | -3.78% |
| 2024-07-23 | 8.24 | 8.41 | 8.16 | 8.21 | 8.17 | qfq | 17,273,729 | 143,241,429 | -1.68% |
| 2024-07-22 | 8.26 | 8.50 | 7.98 | 8.35 | 8.31 | qfq | 24,170,751 | 199,795,352 | 4.51% |
| 2024-07-19 | 7.80 | 8.04 | 7.77 | 7.99 | 7.95 | qfq | 12,569,343 | 100,117,038 | 2.44% |
| 2024-07-18 | 7.89 | 7.90 | 7.59 | 7.80 | 7.76 | qfq | 11,876,883 | 91,712,740 | -1.14% |
| 2024-07-17 | 8.08 | 8.23 | 7.88 | 7.89 | 7.85 | qfq | 12,705,200 | 102,211,436 | -3.43% |
| 2024-07-16 | 8.29 | 8.38 | 8.09 | 8.17 | 8.13 | qfq | 14,271,421 | 116,912,312 | -2.74% |
| 2024-07-15 | 8.75 | 8.75 | 8.35 | 8.40 | 8.36 | qfq | 16,185,202 | 136,726,485 | -4.11% |
| 2024-07-12 | 9.00 | 9.20 | 8.73 | 8.76 | 8.72 | qfq | 22,691,980 | 202,648,457 | -2.88% |
| 2024-07-11 | 8.76 | 9.22 | 8.61 | 9.02 | 8.98 | qfq | 29,193,168 | 260,520,805 | 4.64% |
| 2024-07-10 | 8.41 | 8.88 | 8.37 | 8.62 | 8.58 | qfq | 26,398,723 | 228,155,489 | -0.35% |
| 2024-07-09 | 8.38 | 8.69 | 8.09 | 8.65 | 8.61 | qfq | 28,279,442 | 237,728,363 | 1.29% |
| 2024-07-08 | 9.01 | 9.17 | 8.46 | 8.54 | 8.50 | qfq | 29,429,447 | 258,207,569 | -8.96% |
| 2024-07-05 | 9.90 | 10.14 | 9.38 | 9.38 | 9.34 | qfq | 40,055,118 | 390,586,586 | -10.24% |
| 2024-07-04 | 9.49 | 10.75 | 9.30 | 10.45 | 10.40 | qfq | 56,341,602 | 552,880,699 | 3.88% |
| 2024-07-03 | 12.29 | 12.50 | 9.98 | 10.06 | 10.01 | qfq | 66,355,992 | 755,005,783 | -13.28% |
| 2024-07-02 | 11.00 | 11.60 | 10.85 | 11.60 | 11.54 | qfq | 22,556,656 | 255,789,097 | 19.96% |
| 2024-07-01 | 8.07 | 9.67 | 7.91 | 9.67 | 9.62 | qfq | 22,159,121 | 207,257,773 | 19.98% |
| 2024-06-28 | 8.23 | 8.56 | 8.04 | 8.06 | 8.02 | qfq | 11,744,426 | 96,881,761 | -3.36% |
| 2024-06-27 | 8.76 | 8.80 | 8.28 | 8.34 | 8.30 | qfq | 13,735,011 | 116,354,514 | -5.33% |
| 2024-06-26 | 8.55 | 8.98 | 8.42 | 8.81 | 8.77 | qfq | 18,695,752 | 162,972,856 | -1.78% |
| 2024-06-25 | 8.45 | 9.10 | 8.27 | 8.97 | 8.93 | qfq | 23,627,887 | 203,222,973 | 2.05% |
| 2024-06-24 | 7.78 | 9.60 | 7.51 | 8.79 | 8.75 | qfq | 25,141,593 | 210,650,066 | 9.19% |
| 2024-06-21 | 7.59 | 8.19 | 7.38 | 8.05 | 8.01 | qfq | 11,748,507 | 92,553,396 | 6.48% |
| 2024-06-20 | 7.86 | 7.87 | 7.55 | 7.56 | 7.52 | qfq | 2,623,695 | 20,108,388 | -3.08% |
| 2024-06-19 | 7.76 | 8.01 | 7.75 | 7.80 | 7.76 | qfq | 3,225,610 | 25,405,208 | 0.52% |
| 2024-06-18 | 7.56 | 7.79 | 7.50 | 7.76 | 7.72 | qfq | 3,327,275 | 25,618,565 | 2.78% |
| 2024-06-17 | 7.62 | 7.67 | 7.52 | 7.55 | 7.51 | qfq | 2,898,260 | 21,991,279 | -1.44% |
| 2024-06-14 | 7.58 | 7.75 | 7.44 | 7.66 | 7.62 | qfq | 3,031,719 | 23,027,796 | 0.92% |
| 2024-06-13 | 7.62 | 7.71 | 7.52 | 7.59 | 7.55 | qfq | 2,938,380 | 22,372,537 | -0.26% |
| 2024-06-12 | 7.53 | 7.70 | 7.41 | 7.61 | 7.57 | qfq | 3,173,560 | 24,181,507 | 1.60% |
| 2024-06-11 | 7.35 | 7.58 | 7.13 | 7.49 | 7.45 | qfq | 3,701,531 | 27,368,562 | 1.63% |
| 2024-06-07 | 7.13 | 7.41 | 7.13 | 7.37 | 7.33 | qfq | 4,952,245 | 36,174,542 | 4.84% |
| 2024-06-06 | 7.52 | 7.59 | 6.97 | 7.03 | 7.00 | qfq | 6,492,500 | 46,465,337 | -6.89% |
| 2024-06-05 | 7.68 | 7.75 | 7.53 | 7.55 | 7.51 | qfq | 3,076,706 | 23,540,496 | -1.18% |
| 2024-06-04 | 7.92 | 7.92 | 7.52 | 7.64 | 7.60 | qfq | 4,049,365 | 30,942,456 | -3.54% |
| 2024-06-03 | 8.24 | 8.26 | 7.85 | 7.92 | 7.88 | qfq | 3,904,791 | 31,293,971 | -4.00% |
| 2024-05-31 | 7.99 | 8.29 | 7.98 | 8.25 | 8.21 | qfq | 3,312,758 | 27,043,285 | 3.38% |
| 2024-05-30 | 7.97 | 8.05 | 7.85 | 7.98 | 7.91 | qfq | 2,473,012 | 19,708,838 | -0.25% |
| 2024-05-29 | 8.06 | 8.27 | 7.97 | 8.00 | 7.93 | qfq | 2,657,219 | 21,522,165 | -1.11% |
| 2024-05-28 | 8.18 | 8.24 | 8.01 | 8.09 | 8.02 | qfq | 1,847,579 | 15,014,401 | -1.22% |
| 2024-05-27 | 8.14 | 8.26 | 7.96 | 8.19 | 8.12 | qfq | 2,791,895 | 22,531,251 | 0.37% |
| 2024-05-24 | 8.23 | 8.36 | 8.16 | 8.16 | 8.09 | qfq | 1,925,025 | 15,858,258 | -1.45% |
| 2024-05-23 | 8.48 | 8.49 | 8.25 | 8.28 | 8.20 | qfq | 2,092,465 | 17,459,424 | -2.36% |
| 2024-05-22 | 8.41 | 8.52 | 8.32 | 8.48 | 8.40 | qfq | 1,839,906 | 15,558,387 | 1.31% |
| 2024-05-21 | 8.48 | 8.49 | 8.34 | 8.37 | 8.29 | qfq | 2,077,061 | 17,429,320 | -1.30% |
| 2024-05-20 | 8.64 | 8.64 | 8.40 | 8.48 | 8.40 | qfq | 2,818,781 | 23,973,639 | -0.82% |
| 2024-05-17 | 8.40 | 8.55 | 8.31 | 8.55 | 8.47 | qfq | 2,939,336 | 24,870,846 | 1.79% |
| 2024-05-16 | 8.22 | 8.47 | 8.17 | 8.40 | 8.32 | qfq | 3,220,400 | 26,965,331 | 2.19% |
| 2024-05-15 | 8.29 | 8.37 | 8.13 | 8.22 | 8.14 | qfq | 2,138,011 | 17,669,940 | -0.48% |
| 2024-05-14 | 8.21 | 8.47 | 8.17 | 8.26 | 8.18 | qfq | 3,262,603 | 26,893,912 | 0.73% |
| 2024-05-13 | 8.51 | 8.51 | 8.17 | 8.20 | 8.13 | qfq | 3,761,370 | 31,152,800 | -4.43% |
| 2024-05-10 | 8.75 | 8.86 | 8.57 | 8.58 | 8.50 | qfq | 2,458,877 | 21,283,594 | -1.83% |
| 2024-05-09 | 8.70 | 8.89 | 8.67 | 8.74 | 8.66 | qfq | 2,427,656 | 21,364,107 | 0.23% |
| 2024-05-08 | 8.96 | 8.96 | 8.71 | 8.72 | 8.64 | qfq | 2,721,820 | 23,960,603 | -2.90% |
| 2024-05-07 | 8.90 | 9.03 | 8.82 | 8.98 | 8.90 | qfq | 3,978,990 | 35,431,125 | 0.45% |
| 2024-05-06 | 9.25 | 9.25 | 8.91 | 8.94 | 8.86 | qfq | 4,522,926 | 40,772,146 | -1.11% |
| 2024-04-30 | 9.07 | 9.15 | 8.86 | 9.04 | 8.96 | qfq | 4,342,600 | 39,034,591 | 0.22% |
| 2024-04-29 | 8.81 | 9.13 | 8.70 | 9.02 | 8.94 | qfq | 6,994,526 | 62,610,157 | 2.27% |
| 2024-04-26 | 8.33 | 8.93 | 8.17 | 8.82 | 8.74 | qfq | 7,566,650 | 65,130,779 | 5.88% |
| 2024-04-25 | 8.32 | 8.48 | 8.28 | 8.33 | 8.25 | qfq | 3,995,097 | 33,494,581 | -0.60% |
| 2024-04-24 | 8.18 | 8.38 | 8.14 | 8.38 | 8.30 | qfq | 3,877,525 | 32,121,496 | 3.33% |
| 2024-04-23 | 7.88 | 8.18 | 7.78 | 8.11 | 8.04 | qfq | 4,989,365 | 40,010,279 | 4.65% |
| 2024-04-22 | 7.70 | 8.00 | 7.46 | 7.75 | 7.68 | qfq | 2,993,155 | 23,090,794 | -0.90% |
| 2024-04-19 | 7.90 | 8.06 | 7.76 | 7.82 | 7.75 | qfq | 3,457,300 | 27,236,714 | -2.01% |
| 2024-04-18 | 8.29 | 8.33 | 7.87 | 7.98 | 7.91 | qfq | 4,726,600 | 37,958,472 | -1.24% |
| 2024-04-17 | 7.30 | 8.10 | 7.30 | 8.08 | 8.01 | qfq | 6,431,605 | 50,276,588 | 12.07% |
| 2024-04-16 | 8.06 | 8.10 | 7.20 | 7.21 | 7.14 | qfq | 7,044,712 | 52,577,275 | -11.86% |
| 2024-04-15 | 8.64 | 8.79 | 7.99 | 8.18 | 8.11 | qfq | 5,834,830 | 48,267,144 | -5.98% |
| 2024-04-12 | 8.85 | 8.97 | 8.68 | 8.70 | 8.62 | qfq | 3,202,380 | 28,144,198 | -1.58% |
| 2024-04-11 | 8.87 | 9.00 | 8.80 | 8.84 | 8.76 | qfq | 2,785,240 | 24,794,397 | -0.34% |
| 2024-04-10 | 9.12 | 9.12 | 8.73 | 8.87 | 8.79 | qfq | 3,500,003 | 31,059,920 | -2.74% |
| 2024-04-09 | 9.15 | 9.20 | 8.97 | 9.12 | 9.04 | qfq | 3,404,220 | 30,851,442 | 0.44% |
| 2024-04-08 | 9.36 | 9.40 | 9.08 | 9.08 | 9.00 | qfq | 3,352,844 | 30,757,321 | -2.68% |
| 2024-04-03 | 9.70 | 9.70 | 9.24 | 9.33 | 9.24 | qfq | 3,368,321 | 31,571,175 | -3.52% |
| 2024-04-02 | 9.85 | 9.85 | 9.56 | 9.67 | 9.58 | qfq | 3,008,928 | 29,109,745 | -1.63% |
| 2024-04-01 | 9.66 | 9.90 | 9.66 | 9.83 | 9.74 | qfq | 3,627,361 | 35,506,596 | 1.87% |
| 2024-03-29 | 9.65 | 9.69 | 9.41 | 9.65 | 9.56 | qfq | 3,391,219 | 32,433,065 | 0.73% |
| 2024-03-28 | 9.28 | 9.68 | 9.16 | 9.58 | 9.49 | qfq | 5,746,307 | 54,594,430 | 4.36% |
| 2024-03-27 | 9.75 | 9.79 | 9.15 | 9.18 | 9.10 | qfq | 4,496,899 | 42,534,357 | -5.85% |
| 2024-03-26 | 9.84 | 10.07 | 9.57 | 9.75 | 9.66 | qfq | 4,606,072 | 45,086,098 | -1.42% |
| 2024-03-25 | 10.33 | 10.41 | 9.86 | 9.89 | 9.80 | qfq | 5,520,315 | 56,182,233 | -3.98% |
| 2024-03-22 | 10.40 | 10.49 | 10.15 | 10.30 | 10.21 | qfq | 5,254,907 | 54,063,608 | -1.53% |
| 2024-03-21 | 10.68 | 10.70 | 10.30 | 10.46 | 10.36 | qfq | 5,609,312 | 58,781,992 | 0.00% |
| 2024-03-20 | 10.22 | 10.50 | 10.19 | 10.46 | 10.36 | qfq | 5,931,281 | 61,539,844 | 1.95% |
| 2024-03-19 | 10.24 | 10.38 | 10.19 | 10.26 | 10.17 | qfq | 5,246,476 | 53,875,764 | -0.19% |
| 2024-03-18 | 10.09 | 10.29 | 10.09 | 10.28 | 10.19 | qfq | 5,350,275 | 54,691,731 | 2.19% |
| 2024-03-15 | 9.87 | 10.06 | 9.80 | 10.06 | 9.97 | qfq | 3,539,642 | 35,283,423 | 1.41% |
| 2024-03-14 | 10.00 | 10.08 | 9.77 | 9.92 | 9.83 | qfq | 3,781,752 | 37,597,232 | -1.59% |
| 2024-03-13 | 9.98 | 10.21 | 9.96 | 10.08 | 9.99 | qfq | 6,077,187 | 61,256,938 | 0.80% |
| 2024-03-12 | 9.90 | 10.09 | 9.82 | 10.00 | 9.91 | qfq | 5,858,198 | 58,352,056 | 1.94% |
| 2024-03-11 | 9.69 | 9.82 | 9.49 | 9.81 | 9.72 | qfq | 4,539,330 | 43,937,856 | 2.08% |
| 2024-03-08 | 9.48 | 9.68 | 9.43 | 9.61 | 9.52 | qfq | 4,368,130 | 41,861,785 | 1.59% |
| 2024-03-07 | 9.82 | 9.87 | 9.42 | 9.46 | 9.37 | qfq | 6,370,088 | 61,377,956 | -3.07% |
| 2024-03-06 | 9.61 | 9.93 | 9.55 | 9.76 | 9.67 | qfq | 5,712,260 | 55,887,787 | 0.41% |
| 2024-03-05 | 9.88 | 9.97 | 9.67 | 9.72 | 9.63 | qfq | 9,139,633 | 89,664,516 | -3.38% |
| 2024-03-04 | 10.29 | 10.38 | 9.83 | 10.06 | 9.97 | qfq | 11,260,150 | 112,994,821 | -3.55% |
| 2024-03-01 | 10.15 | 10.60 | 9.81 | 10.43 | 10.33 | qfq | 17,486,209 | 178,482,147 | 2.05% |
| 2024-02-29 | 9.48 | 10.34 | 9.34 | 10.22 | 10.13 | qfq | 16,250,915 | 159,949,993 | 6.57% |
| 2024-02-28 | 9.98 | 11.32 | 9.50 | 9.59 | 9.50 | qfq | 20,214,052 | 208,292,287 | -3.13% |
| 2024-02-27 | 9.37 | 9.90 | 9.33 | 9.90 | 9.81 | qfq | 6,291,408 | 60,733,157 | 4.87% |
| 2024-02-26 | 9.41 | 9.68 | 9.15 | 9.44 | 9.35 | qfq | 7,053,027 | 66,545,711 | 0.64% |
| 2024-02-23 | 9.12 | 9.40 | 8.96 | 9.38 | 9.29 | qfq | 7,609,877 | 70,170,174 | 4.57% |
| 2024-02-22 | 8.61 | 9.00 | 8.61 | 8.97 | 8.89 | qfq | 7,645,253 | 68,051,414 | 3.10% |
| 2024-02-21 | 8.27 | 9.29 | 8.24 | 8.70 | 8.62 | qfq | 11,352,751 | 100,134,793 | 2.96% |
| 2024-02-20 | 8.21 | 8.56 | 8.02 | 8.45 | 8.37 | qfq | 6,313,487 | 52,649,135 | 3.05% |
| 2024-02-19 | 7.88 | 8.42 | 7.88 | 8.20 | 8.13 | qfq | 8,034,111 | 65,643,521 | 7.33% |
| 2024-02-08 | 7.01 | 7.66 | 6.90 | 7.64 | 7.57 | qfq | 7,839,112 | 57,623,918 | 9.93% |
| 2024-02-07 | 7.35 | 7.45 | 6.85 | 6.95 | 6.89 | qfq | 7,823,409 | 55,878,115 | -5.18% |
| 2024-02-06 | 6.90 | 7.61 | 6.52 | 7.33 | 7.26 | qfq | 8,048,579 | 56,771,397 | 1.52% |
| 2024-02-05 | 8.27 | 8.45 | 7.10 | 7.22 | 7.15 | qfq | 8,919,335 | 66,760,492 | -13.84% |
| 2024-02-02 | 8.84 | 9.10 | 7.97 | 8.38 | 8.30 | qfq | 5,274,850 | 44,925,626 | -5.52% |
| 2024-02-01 | 8.94 | 9.13 | 8.67 | 8.87 | 8.79 | qfq | 3,766,446 | 33,511,641 | -2.21% |
| 2024-01-31 | 9.81 | 9.81 | 9.00 | 9.07 | 8.99 | qfq | 4,686,272 | 43,711,672 | -7.54% |
| 2024-01-30 | 10.02 | 10.16 | 9.79 | 9.81 | 9.72 | qfq | 3,147,106 | 31,259,285 | -2.10% |
| 2024-01-29 | 10.44 | 10.62 | 10.00 | 10.02 | 9.93 | qfq | 5,205,948 | 52,998,914 | -4.75% |
| 2024-01-26 | 10.45 | 10.86 | 10.38 | 10.52 | 10.42 | qfq | 7,286,400 | 77,328,492 | 0.29% |
| 2024-01-25 | 10.32 | 10.53 | 10.19 | 10.49 | 10.39 | qfq | 6,531,479 | 67,811,300 | 0.38% |
| 2024-01-24 | 10.01 | 10.47 | 9.79 | 10.45 | 10.35 | qfq | 6,489,479 | 65,808,503 | 4.50% |
| 2024-01-23 | 9.81 | 10.41 | 9.70 | 10.00 | 9.91 | qfq | 5,041,915 | 50,281,790 | 1.32% |
| 2024-01-22 | 10.51 | 10.62 | 9.74 | 9.87 | 9.78 | qfq | 4,046,333 | 41,273,036 | -6.71% |
| 2024-01-19 | 10.78 | 10.80 | 10.58 | 10.58 | 10.48 | qfq | 2,545,920 | 27,170,935 | -2.13% |
| 2024-01-18 | 10.69 | 10.88 | 10.50 | 10.81 | 10.71 | qfq | 4,104,836 | 43,748,923 | -0.18% |
| 2024-01-17 | 11.47 | 11.47 | 10.81 | 10.83 | 10.73 | qfq | 4,602,399 | 50,928,147 | -2.78% |
| 2024-01-16 | 11.11 | 11.24 | 10.81 | 11.14 | 11.04 | qfq | 5,051,011 | 55,605,362 | 0.36% |
| 2024-01-15 | 11.05 | 11.17 | 10.98 | 11.10 | 11.00 | qfq | 1,675,990 | 18,565,297 | -0.09% |
| 2024-01-12 | 11.28 | 11.33 | 11.09 | 11.11 | 11.01 | qfq | 1,808,400 | 20,248,873 | -1.59% |
| 2024-01-11 | 11.05 | 11.34 | 10.93 | 11.29 | 11.19 | qfq | 3,235,050 | 36,279,585 | 2.92% |
| 2024-01-10 | 11.17 | 11.17 | 10.93 | 10.97 | 10.87 | qfq | 2,132,840 | 23,518,304 | -1.53% |
| 2024-01-09 | 11.38 | 11.40 | 11.08 | 11.14 | 11.04 | qfq | 3,035,500 | 34,146,089 | -1.24% |
| 2024-01-08 | 11.54 | 11.54 | 11.28 | 11.28 | 11.18 | qfq | 2,190,900 | 24,963,229 | -2.17% |
| 2024-01-05 | 11.75 | 11.82 | 11.47 | 11.53 | 11.42 | qfq | 2,750,458 | 32,061,270 | -1.71% |
| 2024-01-04 | 11.75 | 11.82 | 11.61 | 11.73 | 11.62 | qfq | 1,912,460 | 22,412,295 | -0.09% |
| 2024-01-03 | 11.74 | 11.87 | 11.62 | 11.74 | 11.63 | qfq | 2,404,810 | 28,229,925 | -0.51% |
| 2024-01-02 | 11.78 | 11.87 | 11.72 | 11.80 | 11.69 | qfq | 2,575,860 | 30,390,172 | 0.00% |
| 2023-12-29 | 11.69 | 11.86 | 11.65 | 11.80 | 11.69 | qfq | 2,670,330 | 31,509,342 | 0.94% |
| 2023-12-28 | 11.48 | 11.77 | 11.31 | 11.69 | 11.58 | qfq | 3,918,491 | 45,500,086 | 1.56% |
| 2023-12-27 | 11.35 | 11.55 | 11.29 | 11.51 | 11.40 | qfq | 2,215,930 | 25,313,180 | 1.86% |
| 2023-12-26 | 11.59 | 11.59 | 11.27 | 11.30 | 11.20 | qfq | 3,649,590 | 41,433,192 | -2.08% |
| 2023-12-25 | 11.65 | 11.89 | 11.47 | 11.54 | 11.43 | qfq | 3,437,997 | 39,863,341 | -1.54% |
| 2023-12-22 | 12.00 | 12.09 | 11.68 | 11.72 | 11.61 | qfq | 4,945,550 | 58,640,115 | -2.33% |
| 2023-12-21 | 11.84 | 12.12 | 11.77 | 12.00 | 11.89 | qfq | 4,003,550 | 47,769,664 | 1.18% |
| 2023-12-20 | 12.07 | 12.11 | 11.86 | 11.86 | 11.75 | qfq | 2,659,830 | 31,890,654 | -1.74% |
| 2023-12-19 | 12.00 | 12.14 | 11.90 | 12.07 | 11.96 | qfq | 2,622,300 | 31,560,376 | 0.58% |
| 2023-12-18 | 12.15 | 12.25 | 11.96 | 12.00 | 11.89 | qfq | 3,371,410 | 40,721,712 | -1.15% |
| 2023-12-15 | 12.25 | 12.33 | 12.08 | 12.14 | 12.03 | qfq | 2,957,840 | 36,018,396 | -0.98% |
| 2023-12-14 | 12.37 | 12.51 | 12.25 | 12.26 | 12.15 | qfq | 3,516,440 | 43,527,553 | -0.49% |
| 2023-12-13 | 12.50 | 12.52 | 12.31 | 12.32 | 12.21 | qfq | 2,745,700 | 34,011,720 | -1.68% |
| 2023-12-12 | 12.44 | 12.55 | 12.42 | 12.53 | 12.42 | qfq | 3,324,280 | 41,531,413 | 0.40% |
| 2023-12-11 | 12.18 | 12.48 | 12.09 | 12.48 | 12.37 | qfq | 5,079,630 | 62,457,760 | 2.13% |
| 2023-12-08 | 12.43 | 12.48 | 12.18 | 12.22 | 12.11 | qfq | 5,433,718 | 66,703,363 | -1.61% |
| 2023-12-07 | 12.25 | 12.50 | 12.20 | 12.42 | 12.31 | qfq | 6,374,998 | 78,841,268 | 1.39% |
| 2023-12-06 | 12.18 | 12.40 | 12.15 | 12.25 | 12.14 | qfq | 5,365,577 | 65,771,127 | -0.24% |
| 2023-12-05 | 12.72 | 12.74 | 12.24 | 12.28 | 12.17 | qfq | 8,769,760 | 108,941,657 | -3.61% |
| 2023-12-04 | 12.45 | 13.22 | 12.45 | 12.74 | 12.62 | qfq | 12,704,542 | 162,999,186 | 2.41% |
| 2023-12-01 | 12.14 | 12.54 | 12.09 | 12.44 | 12.33 | qfq | 4,767,062 | 58,759,029 | 2.64% |
| 2023-11-30 | 12.36 | 12.36 | 11.99 | 12.12 | 12.01 | qfq | 3,562,676 | 43,178,842 | -1.38% |
| 2023-11-29 | 12.38 | 12.46 | 12.24 | 12.29 | 12.18 | qfq | 3,103,939 | 38,264,585 | -0.97% |
| 2023-11-28 | 12.38 | 12.57 | 12.31 | 12.41 | 12.30 | qfq | 3,226,958 | 40,078,952 | 0.00% |
| 2023-11-27 | 12.29 | 12.64 | 12.29 | 12.41 | 12.30 | qfq | 3,668,458 | 45,713,567 | 0.24% |
| 2023-11-24 | 12.77 | 12.77 | 12.33 | 12.38 | 12.27 | qfq | 5,268,404 | 65,599,191 | -2.83% |
| 2023-11-23 | 12.79 | 12.81 | 12.54 | 12.74 | 12.62 | qfq | 6,729,900 | 85,386,743 | -0.47% |
| 2023-11-22 | 12.96 | 13.15 | 12.69 | 12.80 | 12.68 | qfq | 6,504,601 | 83,899,085 | -1.77% |
| 2023-11-21 | 13.18 | 13.28 | 12.99 | 13.03 | 12.91 | qfq | 5,241,829 | 68,818,166 | -1.06% |
| 2023-11-20 | 13.09 | 13.25 | 13.05 | 13.17 | 13.05 | qfq | 4,488,942 | 58,949,613 | 0.23% |
| 2023-11-17 | 13.15 | 13.26 | 13.03 | 13.14 | 13.02 | qfq | 4,977,050 | 65,280,453 | -0.53% |
| 2023-11-16 | 13.20 | 13.36 | 13.16 | 13.21 | 13.09 | qfq | 4,786,887 | 63,478,368 | -0.60% |
| 2023-11-15 | 13.36 | 13.41 | 13.18 | 13.29 | 13.17 | qfq | 7,221,394 | 95,881,657 | -0.15% |
| 2023-11-14 | 12.97 | 13.31 | 12.96 | 13.31 | 13.19 | qfq | 9,582,156 | 126,477,231 | 2.38% |
| 2023-11-13 | 12.80 | 13.06 | 12.76 | 13.00 | 12.88 | qfq | 7,250,377 | 93,975,282 | 2.12% |
| 2023-11-10 | 12.86 | 12.92 | 12.72 | 12.73 | 12.61 | qfq | 3,992,293 | 51,023,249 | -1.01% |
| 2023-11-09 | 12.79 | 12.99 | 12.68 | 12.86 | 12.74 | qfq | 6,169,926 | 79,241,156 | 0.31% |
| 2023-11-08 | 12.90 | 12.96 | 12.75 | 12.82 | 12.70 | qfq | 7,345,796 | 94,521,472 | -0.16% |
| 2023-11-07 | 12.67 | 12.86 | 12.61 | 12.84 | 12.72 | qfq | 6,358,153 | 81,313,370 | 1.34% |
| 2023-11-06 | 12.44 | 12.69 | 12.36 | 12.67 | 12.55 | qfq | 7,291,022 | 91,662,072 | 2.84% |
| 2023-11-03 | 12.27 | 12.36 | 12.18 | 12.32 | 12.21 | qfq | 3,599,046 | 44,247,605 | 1.40% |
| 2023-11-02 | 12.23 | 12.51 | 12.15 | 12.15 | 12.04 | qfq | 3,923,440 | 48,223,167 | -0.74% |
| 2023-11-01 | 12.37 | 12.50 | 12.20 | 12.24 | 12.13 | qfq | 3,905,741 | 48,083,624 | -0.33% |
| 2023-10-31 | 12.15 | 12.50 | 12.13 | 12.28 | 12.17 | qfq | 5,986,831 | 73,637,637 | 0.41% |
| 2023-10-30 | 11.93 | 12.28 | 11.88 | 12.23 | 12.12 | qfq | 5,742,645 | 69,531,012 | 2.26% |
| 2023-10-27 | 12.24 | 12.24 | 11.70 | 11.96 | 11.85 | qfq | 7,367,455 | 87,722,624 | -2.29% |
| 2023-10-26 | 11.96 | 12.38 | 11.96 | 12.24 | 12.13 | qfq | 6,569,854 | 80,414,211 | 0.82% |
| 2023-10-25 | 11.98 | 12.34 | 11.98 | 12.14 | 12.03 | qfq | 6,841,186 | 83,271,141 | 1.00% |
| 2023-10-24 | 11.57 | 12.18 | 11.49 | 12.02 | 11.91 | qfq | 6,617,470 | 78,531,992 | 4.52% |
| 2023-10-23 | 11.88 | 11.92 | 11.47 | 11.50 | 11.39 | qfq | 5,616,908 | 65,091,618 | -3.28% |
| 2023-10-20 | 12.37 | 12.55 | 11.88 | 11.89 | 11.78 | qfq | 9,430,846 | 113,723,458 | -4.57% |
| 2023-10-19 | 12.46 | 12.92 | 12.36 | 12.46 | 12.35 | qfq | 8,412,526 | 106,626,110 | -1.74% |
| 2023-10-18 | 12.85 | 12.88 | 12.60 | 12.68 | 12.56 | qfq | 8,047,518 | 102,120,081 | -2.84% |
| 2023-10-17 | 12.67 | 13.05 | 12.54 | 13.05 | 12.93 | qfq | 12,504,565 | 161,062,925 | 3.65% |
| 2023-10-16 | 12.68 | 12.77 | 12.50 | 12.59 | 12.47 | qfq | 6,501,483 | 82,136,428 | -0.47% |
| 2023-10-13 | 12.71 | 12.89 | 12.61 | 12.65 | 12.53 | qfq | 9,584,506 | 121,797,647 | -2.47% |
| 2023-10-12 | 13.43 | 13.67 | 12.87 | 12.97 | 12.85 | qfq | 16,619,655 | 217,947,557 | 0.70% |
| 2023-10-11 | 12.58 | 12.98 | 12.40 | 12.88 | 12.76 | qfq | 9,612,908 | 122,902,870 | 2.14% |
| 2023-10-10 | 12.41 | 12.75 | 12.39 | 12.61 | 12.49 | qfq | 7,130,551 | 89,895,773 | 2.02% |
| 2023-10-09 | 12.57 | 12.60 | 12.26 | 12.36 | 12.25 | qfq | 5,075,712 | 62,834,750 | -1.51% |
| 2023-09-28 | 12.48 | 12.60 | 12.31 | 12.55 | 12.44 | qfq | 4,656,961 | 58,362,918 | 1.37% |
| 2023-09-27 | 12.58 | 12.60 | 12.34 | 12.38 | 12.27 | qfq | 5,709,918 | 71,264,275 | -1.43% |
| 2023-09-26 | 12.57 | 12.68 | 12.48 | 12.56 | 12.45 | qfq | 4,245,635 | 53,407,791 | 0.00% |
| 2023-09-25 | 12.75 | 12.86 | 12.52 | 12.56 | 12.45 | qfq | 5,811,242 | 73,554,777 | -2.03% |
| 2023-09-22 | 12.46 | 12.86 | 12.46 | 12.82 | 12.70 | qfq | 6,931,009 | 88,161,807 | 2.40% |
| 2023-09-21 | 12.46 | 12.73 | 12.46 | 12.52 | 12.41 | qfq | 4,305,867 | 54,099,376 | -0.48% |
| 2023-09-20 | 12.70 | 12.90 | 12.58 | 12.58 | 12.47 | qfq | 4,757,000 | 60,597,733 | -1.18% |
| 2023-09-19 | 12.82 | 12.98 | 12.71 | 12.73 | 12.61 | qfq | 5,573,247 | 71,439,153 | -1.55% |
| 2023-09-18 | 12.85 | 13.03 | 12.70 | 12.93 | 12.81 | qfq | 5,968,186 | 76,991,651 | 0.39% |
| 2023-09-15 | 13.07 | 13.14 | 12.86 | 12.88 | 12.76 | qfq | 5,533,721 | 71,761,082 | -0.92% |
| 2023-09-14 | 12.93 | 13.09 | 12.86 | 13.00 | 12.88 | qfq | 7,062,293 | 91,740,156 | 0.78% |
| 2023-09-13 | 13.01 | 13.05 | 12.75 | 12.90 | 12.78 | qfq | 7,719,568 | 99,571,422 | -1.15% |
| 2023-09-12 | 13.25 | 13.29 | 13.01 | 13.05 | 12.93 | qfq | 8,557,252 | 112,374,712 | -1.51% |
| 2023-09-11 | 13.13 | 13.35 | 12.98 | 13.25 | 13.13 | qfq | 9,439,657 | 124,802,942 | 0.45% |
| 2023-09-08 | 13.30 | 13.34 | 12.95 | 13.19 | 13.07 | qfq | 11,852,745 | 155,748,677 | -0.60% |
| 2023-09-07 | 13.36 | 13.56 | 13.26 | 13.27 | 13.15 | qfq | 12,697,492 | 170,275,756 | -0.67% |
| 2023-09-06 | 13.60 | 13.68 | 13.30 | 13.36 | 13.24 | qfq | 12,971,221 | 174,079,117 | -1.76% |
| 2023-09-05 | 14.10 | 14.27 | 13.56 | 13.60 | 13.48 | qfq | 21,279,946 | 294,547,450 | -4.23% |
| 2023-09-04 | 14.06 | 14.43 | 13.81 | 14.20 | 14.07 | qfq | 18,323,868 | 258,542,918 | 0.57% |
| 2023-09-01 | 14.41 | 14.98 | 14.01 | 14.12 | 13.99 | qfq | 23,267,438 | 335,888,715 | -2.75% |
| 2023-08-31 | 14.56 | 15.25 | 14.50 | 14.52 | 14.39 | qfq | 25,119,362 | 372,420,483 | -2.55% |
| 2023-08-30 | 16.20 | 16.20 | 14.89 | 14.90 | 14.76 | qfq | 45,520,930 | 698,333,731 | -13.02% |
| 2023-08-29 | 16.33 | 17.17 | 15.35 | 17.13 | 16.97 | qfq | 61,204,859 | 989,674,497 | 4.71% |
| 2023-08-28 | 18.47 | 18.47 | 16.31 | 16.36 | 16.21 | qfq | 70,676,009 | 1,256,414,948 | 6.30% |
| 2023-08-25 | 14.50 | 15.99 | 14.19 | 15.39 | 15.25 | qfq | 51,387,267 | 782,114,034 | 3.36% |
| 2023-08-24 | 13.60 | 16.00 | 13.30 | 14.89 | 14.75 | qfq | 44,700,490 | 648,207,618 | 11.12% |
| 2023-08-23 | 13.49 | 13.60 | 13.23 | 13.40 | 13.28 | qfq | 17,228,098 | 231,099,842 | -2.33% |
| 2023-08-22 | 12.81 | 14.10 | 12.81 | 13.72 | 13.59 | qfq | 29,141,677 | 394,793,791 | 6.19% |
| 2023-08-21 | 12.30 | 13.14 | 12.24 | 12.92 | 12.80 | qfq | 18,221,621 | 233,853,721 | 4.79% |
| 2023-08-18 | 12.85 | 12.94 | 12.31 | 12.33 | 12.22 | qfq | 11,108,564 | 139,298,495 | -4.42% |
| 2023-08-17 | 12.78 | 13.07 | 12.63 | 12.90 | 12.78 | qfq | 15,288,173 | 195,998,416 | -0.54% |
| 2023-08-16 | 12.31 | 13.18 | 12.29 | 12.97 | 12.85 | qfq | 22,477,791 | 288,150,623 | 3.51% |
| 2023-08-15 | 11.94 | 12.89 | 11.73 | 12.53 | 12.42 | qfq | 16,175,155 | 197,553,378 | 3.98% |
| 2023-08-14 | 12.01 | 12.26 | 11.75 | 12.05 | 11.94 | qfq | 11,299,167 | 135,422,323 | -1.71% |
| 2023-08-11 | 13.40 | 13.40 | 12.22 | 12.26 | 12.15 | qfq | 18,531,058 | 232,898,461 | -8.92% |
| 2023-08-10 | 13.10 | 13.48 | 12.78 | 13.46 | 13.34 | qfq | 19,146,732 | 250,201,331 | 3.62% |
| 2023-08-09 | 13.14 | 13.64 | 12.95 | 12.99 | 12.87 | qfq | 20,842,461 | 277,221,263 | -1.81% |
| 2023-08-08 | 13.73 | 14.05 | 13.11 | 13.23 | 13.11 | qfq | 24,346,396 | 328,291,100 | -3.78% |
| 2023-08-07 | 12.88 | 14.00 | 12.75 | 13.75 | 13.62 | qfq | 28,345,888 | 381,479,621 | 5.53% |
| 2023-08-04 | 12.80 | 13.25 | 12.58 | 13.03 | 12.91 | qfq | 18,615,895 | 241,980,605 | 2.52% |
| 2023-08-03 | 12.51 | 12.84 | 12.32 | 12.71 | 12.59 | qfq | 11,393,912 | 143,261,005 | 1.11% |
| 2023-08-02 | 12.11 | 12.68 | 12.04 | 12.57 | 12.46 | qfq | 15,513,247 | 193,658,458 | 3.37% |
| 2023-08-01 | 12.09 | 12.32 | 12.02 | 12.16 | 12.05 | qfq | 6,039,205 | 73,305,651 | 0.00% |
| 2023-07-31 | 12.27 | 12.35 | 12.01 | 12.16 | 12.05 | qfq | 8,954,553 | 108,977,685 | -1.38% |
| 2023-07-28 | 11.31 | 12.75 | 11.28 | 12.33 | 12.22 | qfq | 15,606,848 | 189,557,611 | 8.44% |
| 2023-07-27 | 11.81 | 11.90 | 11.36 | 11.37 | 11.27 | qfq | 5,562,947 | 64,393,866 | -4.05% |
| 2023-07-26 | 11.92 | 12.15 | 11.80 | 11.85 | 11.74 | qfq | 8,255,523 | 98,356,347 | -2.31% |
| 2023-07-25 | 11.54 | 13.28 | 9.33 | 12.13 | 12.02 | qfq | 12,968,956 | 158,940,228 | 5.94% |
| 2023-07-24 | 11.32 | 11.61 | 11.21 | 11.45 | 11.35 | qfq | 2,314,282 | 26,494,562 | 1.42% |
| 2023-07-21 | 11.33 | 11.46 | 11.22 | 11.29 | 11.19 | qfq | 2,155,198 | 24,439,419 | -0.27% |
| 2023-07-20 | 11.77 | 11.78 | 11.32 | 11.32 | 11.22 | qfq | 4,123,360 | 47,319,690 | -3.25% |
| 2023-07-19 | 11.48 | 11.80 | 11.48 | 11.70 | 11.59 | qfq | 3,678,591 | 42,935,555 | 1.39% |
| 2023-07-18 | 11.68 | 11.80 | 11.48 | 11.54 | 11.43 | qfq | 3,284,609 | 37,959,052 | -1.54% |