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
新雷能300593.SZ
最近收盘价22.062026-07-17
最近交易日2026-07-17
成交量（股）27,427,181
成交额（元）636,921,442
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 25.07 | 25.10 | 21.80 | 22.06 | 22.06 | qfq | 27,427,181 | 636,921,442 | -12.11% |
| 2026-07-16 | 26.72 | 26.79 | 25.00 | 25.10 | 25.10 | qfq | 17,954,591 | 463,811,554 | -7.00% |
| 2026-07-15 | 26.50 | 28.04 | 26.50 | 26.99 | 26.99 | qfq | 32,789,004 | 895,939,711 | 2.12% |
| 2026-07-14 | 23.83 | 26.82 | 23.02 | 26.43 | 26.43 | qfq | 27,324,278 | 669,176,401 | 9.03% |
| 2026-07-13 | 27.10 | 27.10 | 24.04 | 24.24 | 24.24 | qfq | 28,677,023 | 722,184,566 | -11.44% |
| 2026-07-10 | 26.88 | 28.50 | 26.53 | 27.37 | 27.37 | qfq | 30,617,433 | 842,574,655 | 1.41% |
| 2026-07-09 | 26.00 | 27.55 | 24.92 | 26.99 | 26.99 | qfq | 31,959,506 | 839,765,153 | 6.64% |
| 2026-07-08 | 26.24 | 26.37 | 24.81 | 25.31 | 25.31 | qfq | 23,748,964 | 601,478,764 | -2.88% |
| 2026-07-07 | 27.46 | 28.08 | 26.01 | 26.06 | 26.06 | qfq | 19,126,128 | 513,257,395 | -4.26% |
| 2026-07-06 | 26.68 | 29.00 | 26.50 | 27.22 | 27.22 | qfq | 32,156,304 | 892,047,026 | 3.30% |
| 2026-07-03 | 26.92 | 27.39 | 26.32 | 26.35 | 26.35 | qfq | 18,288,196 | 490,159,721 | -2.04% |
| 2026-07-02 | 27.44 | 28.79 | 26.83 | 26.90 | 26.90 | qfq | 22,607,615 | 625,253,094 | -3.79% |
| 2026-07-01 | 29.80 | 29.89 | 27.83 | 27.96 | 27.96 | qfq | 23,863,556 | 682,892,208 | -6.99% |
| 2026-06-30 | 28.71 | 30.76 | 28.21 | 30.06 | 30.06 | qfq | 22,629,823 | 677,950,056 | 5.03% |
| 2026-06-29 | 29.94 | 30.36 | 27.54 | 28.62 | 28.62 | qfq | 29,915,133 | 860,357,962 | -4.79% |
| 2026-06-26 | 32.12 | 32.44 | 29.99 | 30.06 | 30.06 | qfq | 27,312,927 | 842,636,226 | -8.07% |
| 2026-06-25 | 32.93 | 33.44 | 31.88 | 32.70 | 32.70 | qfq | 25,030,871 | 816,653,303 | -1.48% |
| 2026-06-24 | 33.20 | 33.58 | 32.39 | 33.19 | 33.19 | qfq | 23,244,414 | 767,165,487 | -1.51% |
| 2026-06-23 | 36.18 | 36.18 | 33.40 | 33.70 | 33.70 | qfq | 29,405,114 | 1,007,936,864 | -8.20% |
| 2026-06-22 | 37.08 | 38.00 | 35.34 | 36.71 | 36.71 | qfq | 26,242,768 | 952,416,777 | -0.92% |
| 2026-06-18 | 37.70 | 37.88 | 36.72 | 37.05 | 37.05 | qfq | 31,561,872 | 1,173,594,195 | -1.62% |
| 2026-06-17 | 38.03 | 39.50 | 37.26 | 37.66 | 37.66 | qfq | 41,546,061 | 1,593,156,032 | -3.71% |
| 2026-06-16 | 36.11 | 39.26 | 35.07 | 39.11 | 39.11 | qfq | 48,227,274 | 1,801,698,885 | 8.46% |
| 2026-06-15 | 35.00 | 36.30 | 34.06 | 36.06 | 36.06 | qfq | 32,844,862 | 1,166,800,038 | 7.16% |
| 2026-06-12 | 35.56 | 36.11 | 33.47 | 33.65 | 33.65 | qfq | 27,975,313 | 973,113,812 | -3.53% |
| 2026-06-11 | 35.79 | 36.34 | 34.22 | 34.88 | 34.88 | qfq | 26,806,336 | 936,209,933 | -2.32% |
| 2026-06-10 | 36.80 | 38.33 | 35.38 | 35.71 | 35.71 | qfq | 43,286,194 | 1,586,477,389 | -5.13% |
| 2026-06-09 | 33.00 | 37.64 | 32.47 | 37.64 | 37.64 | qfq | 52,185,267 | 1,883,441,937 | 19.99% |
| 2026-06-08 | 32.18 | 33.48 | 30.90 | 31.37 | 31.37 | qfq | 25,627,744 | 822,921,306 | -7.27% |
| 2026-06-05 | 36.02 | 36.31 | 33.61 | 33.83 | 33.83 | qfq | 31,407,515 | 1,080,855,287 | -5.84% |
| 2026-06-04 | 34.91 | 37.74 | 34.56 | 35.93 | 35.93 | qfq | 32,876,884 | 1,196,867,535 | 1.64% |
| 2026-06-03 | 35.56 | 36.55 | 34.10 | 35.35 | 35.35 | qfq | 39,802,792 | 1,411,600,785 | -1.09% |
| 2026-06-02 | 35.16 | 36.18 | 33.56 | 35.74 | 35.74 | qfq | 29,566,424 | 1,036,535,462 | 1.53% |
| 2026-06-01 | 35.40 | 37.39 | 35.00 | 35.20 | 35.20 | qfq | 28,266,184 | 1,020,183,606 | -0.54% |
| 2026-05-29 | 37.79 | 38.50 | 34.94 | 35.39 | 35.39 | qfq | 40,184,632 | 1,453,108,359 | -6.35% |
| 2026-05-28 | 38.88 | 39.50 | 36.88 | 37.79 | 37.79 | qfq | 41,374,494 | 1,565,991,513 | -2.28% |
| 2026-05-27 | 40.65 | 42.43 | 37.92 | 38.67 | 38.67 | qfq | 62,109,962 | 2,486,501,803 | -4.35% |
| 2026-05-26 | 37.84 | 40.50 | 37.20 | 40.43 | 40.43 | qfq | 63,958,375 | 2,519,860,637 | 3.67% |
| 2026-05-25 | 37.21 | 39.98 | 36.66 | 39.00 | 39.00 | qfq | 88,320,853 | 3,442,206,434 | 17.05% |
| 2026-05-22 | 30.00 | 34.03 | 29.50 | 33.32 | 33.32 | qfq | 51,458,470 | 1,638,710,355 | 11.77% |
| 2026-05-21 | 33.44 | 33.70 | 29.50 | 29.81 | 29.81 | qfq | 45,116,005 | 1,439,729,042 | -9.03% |
| 2026-05-20 | 33.61 | 34.29 | 31.56 | 32.77 | 32.77 | qfq | 40,836,199 | 1,320,069,666 | 4.60% |
| 2026-05-19 | 30.88 | 31.56 | 30.12 | 31.33 | 31.33 | qfq | 28,321,142 | 876,219,346 | 1.33% |
| 2026-05-18 | 29.30 | 32.15 | 29.01 | 30.92 | 30.92 | qfq | 38,918,524 | 1,197,948,038 | 7.18% |
| 2026-05-15 | 29.51 | 29.90 | 27.80 | 28.85 | 28.85 | qfq | 31,214,198 | 896,248,678 | -1.84% |
| 2026-05-14 | 30.68 | 31.08 | 29.37 | 29.39 | 29.39 | qfq | 29,853,613 | 896,645,682 | -3.64% |
| 2026-05-13 | 28.67 | 30.68 | 28.11 | 30.50 | 30.50 | qfq | 37,190,146 | 1,117,668,521 | 5.50% |
| 2026-05-12 | 29.78 | 30.07 | 28.70 | 28.91 | 28.91 | qfq | 33,455,697 | 985,010,160 | 0.00% |
| 2026-05-11 | 29.49 | 30.10 | 28.90 | 28.91 | 28.91 | qfq | 19,053,783 | 559,843,702 | -1.16% |
| 2026-05-08 | 29.40 | 29.58 | 28.77 | 29.25 | 29.25 | qfq | 16,581,228 | 483,821,282 | -1.68% |
| 2026-05-07 | 29.50 | 29.88 | 28.60 | 29.75 | 29.75 | qfq | 20,098,826 | 587,090,532 | 1.61% |
| 2026-05-06 | 29.00 | 30.08 | 28.73 | 29.28 | 29.28 | qfq | 22,185,074 | 652,400,015 | 2.41% |
| 2026-04-30 | 29.00 | 29.15 | 27.97 | 28.59 | 28.59 | qfq | 19,959,895 | 569,015,242 | -1.72% |
| 2026-04-29 | 28.56 | 29.58 | 27.99 | 29.09 | 29.09 | qfq | 23,532,071 | 677,058,826 | 1.39% |
| 2026-04-28 | 29.69 | 29.79 | 28.45 | 28.69 | 28.69 | qfq | 23,455,272 | 678,878,667 | -4.56% |
| 2026-04-27 | 29.07 | 30.96 | 29.07 | 30.06 | 30.06 | qfq | 22,015,238 | 667,775,924 | 1.90% |
| 2026-04-24 | 29.68 | 30.28 | 29.14 | 29.50 | 29.50 | qfq | 19,451,841 | 577,926,369 | -1.21% |
| 2026-04-23 | 30.31 | 30.65 | 29.21 | 29.86 | 29.86 | qfq | 20,748,460 | 617,614,647 | -2.16% |
| 2026-04-22 | 29.05 | 30.99 | 28.81 | 30.52 | 30.52 | qfq | 33,528,430 | 1,015,728,423 | 3.39% |
| 2026-04-21 | 28.82 | 30.23 | 28.76 | 29.52 | 29.52 | qfq | 30,590,395 | 898,683,312 | -0.54% |
| 2026-04-20 | 28.98 | 30.30 | 28.83 | 29.68 | 29.68 | qfq | 30,291,312 | 896,279,122 | 0.92% |
| 2026-04-17 | 28.07 | 29.73 | 27.78 | 29.41 | 29.41 | qfq | 36,147,363 | 1,044,890,412 | 5.56% |
| 2026-04-16 | 26.80 | 28.76 | 26.33 | 27.86 | 27.86 | qfq | 30,560,479 | 841,888,388 | 2.88% |
| 2026-04-15 | 27.89 | 29.02 | 26.98 | 27.08 | 27.08 | qfq | 38,790,376 | 1,080,049,189 | -1.78% |
| 2026-04-14 | 25.12 | 27.74 | 25.01 | 27.57 | 27.57 | qfq | 39,222,504 | 1,033,591,371 | 11.30% |
| 2026-04-13 | 24.31 | 24.95 | 24.31 | 24.77 | 24.77 | qfq | 12,500,387 | 308,825,701 | 0.49% |
| 2026-04-10 | 24.54 | 25.24 | 24.47 | 24.65 | 24.65 | qfq | 14,622,932 | 363,849,180 | 1.11% |
| 2026-04-09 | 25.00 | 25.05 | 24.31 | 24.38 | 24.38 | qfq | 16,501,031 | 407,047,433 | -1.06% |
| 2026-04-08 | 23.83 | 24.90 | 23.83 | 24.64 | 24.64 | qfq | 21,113,151 | 513,856,825 | 7.13% |
| 2026-04-07 | 22.90 | 23.44 | 22.86 | 23.00 | 23.00 | qfq | 9,650,481 | 223,674,940 | 1.28% |
| 2026-04-03 | 23.40 | 23.53 | 22.68 | 22.71 | 22.71 | qfq | 10,418,527 | 239,871,640 | -1.82% |
| 2026-04-02 | 23.47 | 24.10 | 22.98 | 23.13 | 23.13 | qfq | 14,914,251 | 350,306,884 | -1.99% |
| 2026-04-01 | 23.30 | 23.95 | 23.06 | 23.60 | 23.60 | qfq | 16,948,023 | 398,137,385 | 3.78% |
| 2026-03-31 | 23.33 | 23.69 | 22.62 | 22.74 | 22.74 | qfq | 13,187,997 | 304,298,376 | -2.28% |
| 2026-03-30 | 22.63 | 23.32 | 22.35 | 23.27 | 23.27 | qfq | 12,313,011 | 282,112,665 | 1.75% |
| 2026-03-27 | 22.48 | 23.18 | 22.39 | 22.87 | 22.87 | qfq | 10,139,017 | 231,560,012 | -0.13% |
| 2026-03-26 | 23.45 | 23.62 | 22.70 | 22.90 | 22.90 | qfq | 11,557,094 | 267,621,484 | -2.22% |
| 2026-03-25 | 23.39 | 23.85 | 23.15 | 23.42 | 23.42 | qfq | 13,223,796 | 310,532,527 | 0.13% |
| 2026-03-24 | 23.73 | 23.75 | 22.48 | 23.39 | 23.39 | qfq | 15,994,295 | 369,102,148 | 1.70% |
| 2026-03-23 | 23.88 | 24.49 | 22.80 | 23.00 | 23.00 | qfq | 16,267,735 | 383,202,760 | -5.93% |
| 2026-03-20 | 25.59 | 25.80 | 24.39 | 24.45 | 24.45 | qfq | 13,621,499 | 339,517,613 | -3.82% |
| 2026-03-19 | 25.78 | 25.95 | 25.28 | 25.42 | 25.42 | qfq | 9,772,758 | 249,964,769 | -2.68% |
| 2026-03-18 | 25.78 | 26.19 | 25.26 | 26.12 | 26.12 | qfq | 11,789,965 | 303,992,771 | 2.31% |
| 2026-03-17 | 27.37 | 27.48 | 25.48 | 25.53 | 25.53 | qfq | 19,552,379 | 509,007,452 | -6.48% |
| 2026-03-16 | 27.11 | 27.46 | 26.37 | 27.30 | 27.30 | qfq | 12,921,460 | 347,867,787 | 0.74% |
| 2026-03-13 | 28.05 | 28.30 | 26.99 | 27.10 | 27.10 | qfq | 15,706,307 | 432,123,924 | -4.00% |
| 2026-03-12 | 29.20 | 29.51 | 28.00 | 28.23 | 28.23 | qfq | 15,256,653 | 434,527,326 | -3.45% |
| 2026-03-11 | 30.30 | 30.88 | 29.13 | 29.24 | 29.24 | qfq | 16,170,780 | 482,879,514 | -2.21% |
| 2026-03-10 | 30.14 | 30.76 | 29.59 | 29.90 | 29.90 | qfq | 14,717,060 | 442,776,366 | 2.75% |
| 2026-03-09 | 29.62 | 29.78 | 28.01 | 29.10 | 29.10 | qfq | 20,609,568 | 593,472,096 | -5.52% |
| 2026-03-06 | 30.48 | 31.55 | 30.21 | 30.80 | 30.80 | qfq | 14,432,660 | 447,734,119 | 0.82% |
| 2026-03-05 | 31.08 | 31.59 | 30.00 | 30.55 | 30.55 | qfq | 16,828,277 | 518,873,151 | 0.30% |
| 2026-03-04 | 30.30 | 31.94 | 29.96 | 30.46 | 30.46 | qfq | 22,146,094 | 682,580,769 | -0.98% |
| 2026-03-03 | 32.91 | 32.99 | 30.69 | 30.76 | 30.76 | qfq | 23,771,188 | 747,262,477 | -6.45% |
| 2026-03-02 | 33.07 | 34.18 | 32.60 | 32.88 | 32.88 | qfq | 26,533,976 | 882,641,751 | -3.15% |
| 2026-02-27 | 32.80 | 34.25 | 31.96 | 33.95 | 33.95 | qfq | 30,279,364 | 1,004,576,987 | 1.74% |
| 2026-02-26 | 31.75 | 33.53 | 30.95 | 33.37 | 33.37 | qfq | 33,921,365 | 1,099,100,499 | 5.20% |
| 2026-02-25 | 30.40 | 32.20 | 30.08 | 31.72 | 31.72 | qfq | 28,491,217 | 897,833,736 | 5.10% |
| 2026-02-24 | 29.63 | 30.86 | 29.50 | 30.18 | 30.18 | qfq | 19,080,272 | 578,728,975 | 3.07% |
| 2026-02-13 | 29.15 | 30.10 | 28.88 | 29.28 | 29.28 | qfq | 14,916,572 | 441,188,108 | -1.28% |
| 2026-02-12 | 28.71 | 29.99 | 28.50 | 29.66 | 29.66 | qfq | 20,008,585 | 588,642,132 | 3.24% |
| 2026-02-11 | 29.00 | 29.80 | 28.70 | 28.73 | 28.73 | qfq | 14,681,786 | 427,373,390 | -1.44% |
| 2026-02-10 | 30.69 | 30.95 | 28.81 | 29.15 | 29.15 | qfq | 33,512,534 | 987,870,840 | -6.93% |
| 2026-02-09 | 29.10 | 32.40 | 29.10 | 31.32 | 31.32 | qfq | 43,237,647 | 1,337,985,594 | 9.36% |
| 2026-02-06 | 28.45 | 29.50 | 28.25 | 28.64 | 28.64 | qfq | 13,890,234 | 402,456,421 | -0.80% |
| 2026-02-05 | 28.81 | 29.45 | 28.41 | 28.87 | 28.87 | qfq | 14,520,064 | 418,663,142 | -0.24% |
| 2026-02-04 | 29.40 | 29.50 | 28.31 | 28.94 | 28.94 | qfq | 19,989,196 | 578,276,732 | -2.53% |
| 2026-02-03 | 29.48 | 29.70 | 28.70 | 29.69 | 29.69 | qfq | 17,718,422 | 517,817,887 | 2.45% |
| 2026-02-02 | 29.06 | 30.13 | 28.90 | 28.98 | 28.98 | qfq | 18,685,344 | 551,389,867 | 0.76% |
| 2026-01-30 | 28.81 | 29.90 | 27.88 | 28.76 | 28.76 | qfq | 21,020,828 | 601,616,784 | -2.77% |
| 2026-01-29 | 30.06 | 31.00 | 29.13 | 29.58 | 29.58 | qfq | 18,582,448 | 560,997,576 | -2.09% |
| 2026-01-28 | 31.09 | 31.43 | 29.70 | 30.21 | 30.21 | qfq | 22,980,796 | 695,918,137 | -3.82% |
| 2026-01-27 | 30.13 | 31.88 | 28.88 | 31.41 | 31.41 | qfq | 28,054,907 | 858,719,535 | 3.77% |
| 2026-01-26 | 32.48 | 32.48 | 30.12 | 30.27 | 30.27 | qfq | 26,070,158 | 803,716,072 | -5.67% |
| 2026-01-23 | 30.94 | 32.80 | 30.60 | 32.09 | 32.09 | qfq | 36,381,076 | 1,157,679,731 | 3.75% |
| 2026-01-22 | 30.55 | 31.49 | 30.42 | 30.93 | 30.93 | qfq | 19,075,877 | 589,546,228 | 0.81% |
| 2026-01-21 | 30.01 | 31.32 | 29.77 | 30.68 | 30.68 | qfq | 23,346,463 | 714,182,261 | 0.82% |
| 2026-01-20 | 32.50 | 32.58 | 30.02 | 30.43 | 30.43 | qfq | 28,200,515 | 872,599,208 | -6.37% |
| 2026-01-19 | 30.90 | 32.80 | 30.38 | 32.50 | 32.50 | qfq | 32,782,118 | 1,049,460,959 | 5.25% |
| 2026-01-16 | 31.80 | 32.00 | 30.83 | 30.88 | 30.88 | qfq | 23,324,185 | 727,823,654 | -1.44% |
| 2026-01-15 | 31.94 | 32.42 | 30.88 | 31.33 | 31.33 | qfq | 31,668,389 | 996,642,236 | -2.79% |
| 2026-01-14 | 33.16 | 34.38 | 31.60 | 32.23 | 32.23 | qfq | 42,550,260 | 1,400,883,300 | -2.54% |
| 2026-01-13 | 35.00 | 35.74 | 31.59 | 33.07 | 33.07 | qfq | 48,272,529 | 1,603,582,574 | -8.34% |
| 2026-01-12 | 34.85 | 36.98 | 34.23 | 36.08 | 36.08 | qfq | 49,236,567 | 1,765,795,781 | 5.47% |
| 2026-01-09 | 34.38 | 37.99 | 33.41 | 34.21 | 34.21 | qfq | 59,558,361 | 2,094,577,891 | -0.41% |
| 2026-01-08 | 32.08 | 35.00 | 31.46 | 34.35 | 34.35 | qfq | 55,007,002 | 1,820,550,108 | 4.44% |
| 2026-01-07 | 30.86 | 33.74 | 29.78 | 32.89 | 32.89 | qfq | 64,148,005 | 2,038,212,475 | 5.89% |
| 2026-01-06 | 29.67 | 31.20 | 29.48 | 31.06 | 31.06 | qfq | 50,962,788 | 1,549,180,956 | 4.72% |
| 2026-01-05 | 30.17 | 30.75 | 29.22 | 29.66 | 29.66 | qfq | 36,892,460 | 1,103,324,629 | -0.34% |
| 2025-12-31 | 29.55 | 30.10 | 28.77 | 29.76 | 29.76 | qfq | 35,835,195 | 1,059,307,449 | 1.16% |
| 2025-12-30 | 30.85 | 30.86 | 29.16 | 29.42 | 29.42 | qfq | 48,393,803 | 1,440,170,087 | -5.55% |
| 2025-12-29 | 29.67 | 31.34 | 29.31 | 31.15 | 31.15 | qfq | 62,255,664 | 1,892,517,247 | 3.83% |
| 2025-12-26 | 29.51 | 30.92 | 29.05 | 30.00 | 30.00 | qfq | 54,947,614 | 1,653,516,342 | -0.89% |
| 2025-12-25 | 30.02 | 30.95 | 29.29 | 30.27 | 30.27 | qfq | 76,992,876 | 2,332,315,765 | 0.10% |
| 2025-12-24 | 25.31 | 30.24 | 25.30 | 30.24 | 30.24 | qfq | 63,231,879 | 1,829,968,429 | 20.00% |
| 2025-12-23 | 25.06 | 26.18 | 24.03 | 25.20 | 25.20 | qfq | 32,978,932 | 828,282,388 | -0.43% |
| 2025-12-22 | 25.00 | 25.99 | 24.68 | 25.31 | 25.31 | qfq | 27,683,182 | 700,577,267 | 1.24% |
| 2025-12-19 | 27.41 | 27.93 | 24.79 | 25.00 | 25.00 | qfq | 56,301,559 | 1,460,570,857 | -7.75% |
| 2025-12-18 | 27.44 | 28.19 | 26.76 | 27.10 | 27.10 | qfq | 41,165,383 | 1,131,955,380 | -2.73% |
| 2025-12-17 | 26.01 | 27.86 | 25.88 | 27.86 | 27.86 | qfq | 50,253,173 | 1,360,737,396 | 7.98% |
| 2025-12-16 | 26.85 | 26.85 | 25.12 | 25.80 | 25.80 | qfq | 30,690,018 | 793,866,392 | -4.69% |
| 2025-12-15 | 25.87 | 27.70 | 25.20 | 27.07 | 27.07 | qfq | 41,848,971 | 1,119,468,396 | 3.32% |
| 2025-12-12 | 24.79 | 26.30 | 24.51 | 26.20 | 26.20 | qfq | 30,060,764 | 773,036,476 | 5.43% |
| 2025-12-11 | 25.71 | 25.74 | 24.80 | 24.85 | 24.85 | qfq | 20,705,782 | 519,912,442 | -3.27% |
| 2025-12-10 | 26.18 | 26.63 | 25.38 | 25.69 | 25.69 | qfq | 23,650,041 | 607,871,731 | -3.42% |
| 2025-12-09 | 25.65 | 27.58 | 25.63 | 26.60 | 26.60 | qfq | 37,941,054 | 1,015,083,928 | 3.70% |
| 2025-12-08 | 26.02 | 26.31 | 25.15 | 25.65 | 25.65 | qfq | 34,126,806 | 875,053,126 | -0.47% |
| 2025-12-05 | 25.11 | 26.14 | 24.88 | 25.77 | 25.77 | qfq | 32,356,137 | 828,497,121 | 1.34% |
| 2025-12-04 | 27.43 | 27.80 | 25.12 | 25.43 | 25.43 | qfq | 51,292,151 | 1,338,714,563 | -7.22% |
| 2025-12-03 | 26.30 | 28.85 | 25.80 | 27.41 | 27.41 | qfq | 73,806,978 | 2,040,648,392 | 5.95% |
| 2025-12-02 | 25.12 | 25.97 | 24.80 | 25.87 | 25.87 | qfq | 31,908,305 | 810,391,092 | -0.35% |
| 2025-12-01 | 26.03 | 26.70 | 25.25 | 25.96 | 25.96 | qfq | 40,789,356 | 1,053,469,950 | 0.74% |
| 2025-11-28 | 25.35 | 27.20 | 25.30 | 25.77 | 25.77 | qfq | 50,065,767 | 1,304,581,872 | 7.69% |
| 2025-11-27 | 24.05 | 25.10 | 23.90 | 23.93 | 23.93 | qfq | 28,376,366 | 691,712,319 | -2.68% |
| 2025-11-26 | 24.38 | 25.47 | 23.80 | 24.59 | 24.59 | qfq | 44,546,610 | 1,101,885,124 | 0.65% |
| 2025-11-25 | 24.01 | 25.45 | 23.03 | 24.43 | 24.43 | qfq | 48,092,451 | 1,174,482,803 | 8.53% |
| 2025-11-24 | 20.88 | 23.53 | 20.88 | 22.51 | 22.51 | qfq | 30,394,695 | 680,548,175 | 8.12% |
| 2025-11-21 | 21.59 | 22.00 | 20.50 | 20.82 | 20.82 | qfq | 21,065,837 | 444,354,859 | -6.55% |
| 2025-11-20 | 23.35 | 23.90 | 22.00 | 22.28 | 22.28 | qfq | 16,726,710 | 378,516,868 | -0.80% |
| 2025-11-19 | 22.87 | 22.89 | 22.36 | 22.46 | 22.46 | qfq | 11,079,142 | 249,844,290 | -1.88% |
| 2025-11-18 | 23.05 | 23.33 | 22.61 | 22.89 | 22.89 | qfq | 13,043,417 | 298,415,357 | -0.91% |
| 2025-11-17 | 23.33 | 23.79 | 22.99 | 23.10 | 23.10 | qfq | 12,824,968 | 298,704,556 | -0.35% |
| 2025-11-14 | 23.75 | 23.93 | 23.14 | 23.18 | 23.18 | qfq | 14,216,950 | 333,402,687 | -3.05% |
| 2025-11-13 | 24.20 | 24.50 | 23.61 | 23.91 | 23.91 | qfq | 20,307,013 | 487,773,875 | -1.81% |
| 2025-11-12 | 24.30 | 24.75 | 23.71 | 24.35 | 24.35 | qfq | 20,373,445 | 492,298,850 | -1.02% |
| 2025-11-11 | 25.40 | 26.70 | 24.30 | 24.60 | 24.60 | qfq | 29,866,955 | 752,504,793 | -2.92% |
| 2025-11-10 | 25.30 | 25.75 | 24.26 | 25.34 | 25.34 | qfq | 29,535,511 | 732,879,910 | -0.31% |
| 2025-11-07 | 25.28 | 26.50 | 24.89 | 25.42 | 25.42 | qfq | 23,620,333 | 605,361,802 | -1.32% |
| 2025-11-06 | 24.97 | 26.24 | 24.23 | 25.76 | 25.76 | qfq | 34,592,445 | 873,943,787 | 3.16% |
| 2025-11-05 | 25.36 | 25.75 | 24.61 | 24.97 | 24.97 | qfq | 24,207,520 | 605,202,524 | -2.99% |
| 2025-11-04 | 25.38 | 26.31 | 25.00 | 25.74 | 25.74 | qfq | 31,412,990 | 803,692,617 | 0.90% |
| 2025-11-03 | 25.80 | 25.98 | 24.77 | 25.51 | 25.51 | qfq | 28,461,081 | 721,050,264 | -2.82% |
| 2025-10-31 | 27.25 | 27.78 | 25.86 | 26.25 | 26.25 | qfq | 38,687,500 | 1,027,308,809 | -3.60% |
| 2025-10-30 | 25.40 | 27.89 | 25.00 | 27.23 | 27.23 | qfq | 64,246,182 | 1,726,523,254 | 11.97% |
| 2025-10-29 | 23.25 | 25.12 | 23.16 | 24.32 | 24.32 | qfq | 41,921,929 | 1,018,305,276 | 4.38% |
| 2025-10-28 | 23.37 | 23.58 | 22.76 | 23.30 | 23.30 | qfq | 39,732,347 | 919,561,052 | -2.10% |
| 2025-10-27 | 20.60 | 24.00 | 19.87 | 23.80 | 23.80 | qfq | 56,947,908 | 1,260,430,561 | 17.65% |
| 2025-10-24 | 19.96 | 20.68 | 19.86 | 20.23 | 20.23 | qfq | 20,246,570 | 410,833,129 | 1.51% |
| 2025-10-23 | 19.58 | 19.96 | 19.22 | 19.93 | 19.93 | qfq | 16,704,065 | 327,824,758 | 0.35% |
| 2025-10-22 | 19.68 | 19.88 | 19.00 | 19.86 | 19.86 | qfq | 18,378,643 | 358,562,461 | 0.35% |
| 2025-10-21 | 19.47 | 19.95 | 19.36 | 19.79 | 19.79 | qfq | 15,754,167 | 310,120,947 | 1.96% |
| 2025-10-20 | 19.06 | 19.64 | 18.81 | 19.41 | 19.41 | qfq | 16,039,192 | 310,459,873 | 4.13% |
| 2025-10-17 | 20.10 | 20.21 | 18.58 | 18.64 | 18.64 | qfq | 23,940,330 | 459,013,151 | -8.04% |
| 2025-10-16 | 20.41 | 20.88 | 20.17 | 20.27 | 20.27 | qfq | 23,580,219 | 484,422,266 | -0.49% |
| 2025-10-15 | 19.40 | 20.60 | 19.07 | 20.37 | 20.37 | qfq | 29,907,227 | 600,033,925 | 5.00% |
| 2025-10-14 | 20.62 | 20.70 | 19.28 | 19.40 | 19.40 | qfq | 21,384,445 | 424,559,027 | -4.24% |
| 2025-10-13 | 19.16 | 20.88 | 19.00 | 20.26 | 20.26 | qfq | 31,501,457 | 632,499,954 | -1.79% |
| 2025-10-10 | 21.65 | 21.65 | 20.47 | 20.63 | 20.63 | qfq | 31,684,224 | 663,253,404 | -4.93% |
| 2025-10-09 | 21.90 | 22.34 | 20.91 | 21.70 | 21.70 | qfq | 75,133,216 | 1,626,716,106 | -3.30% |
| 2025-09-30 | 21.01 | 22.44 | 20.65 | 22.44 | 22.44 | qfq | 37,125,536 | 814,629,764 | 20.00% |
| 2025-09-29 | 17.11 | 19.10 | 17.00 | 18.70 | 18.70 | qfq | 47,922,964 | 876,581,376 | 10.59% |
| 2025-09-26 | 18.00 | 18.30 | 16.84 | 16.91 | 16.91 | qfq | 25,519,569 | 443,875,635 | -6.42% |
| 2025-09-25 | 18.01 | 18.33 | 17.90 | 18.07 | 18.07 | qfq | 18,027,265 | 326,302,481 | -0.11% |
| 2025-09-24 | 17.89 | 18.17 | 17.45 | 18.09 | 18.09 | qfq | 13,374,997 | 239,487,940 | 0.28% |
| 2025-09-23 | 18.51 | 19.08 | 17.35 | 18.04 | 18.04 | qfq | 25,766,874 | 462,590,762 | -2.64% |
| 2025-09-22 | 18.70 | 19.15 | 18.17 | 18.53 | 18.53 | qfq | 29,276,948 | 543,960,621 | -2.22% |
| 2025-09-19 | 18.29 | 19.35 | 18.29 | 18.95 | 18.95 | qfq | 32,895,941 | 625,939,620 | 2.16% |
| 2025-09-18 | 18.43 | 19.35 | 18.20 | 18.55 | 18.55 | qfq | 34,115,915 | 645,067,465 | 1.03% |
| 2025-09-17 | 18.52 | 18.91 | 17.94 | 18.36 | 18.36 | qfq | 22,463,276 | 411,387,364 | -1.71% |
| 2025-09-16 | 18.30 | 18.87 | 18.00 | 18.68 | 18.68 | qfq | 18,432,418 | 340,587,981 | 1.69% |
| 2025-09-15 | 18.36 | 18.95 | 18.00 | 18.37 | 18.37 | qfq | 19,878,318 | 365,279,654 | 0.16% |
| 2025-09-12 | 18.15 | 18.97 | 17.90 | 18.34 | 18.34 | qfq | 21,314,113 | 395,177,825 | 0.22% |
| 2025-09-11 | 16.84 | 18.58 | 16.74 | 18.30 | 18.30 | qfq | 32,067,690 | 573,850,318 | 8.03% |
| 2025-09-10 | 17.09 | 17.31 | 16.74 | 16.94 | 16.94 | qfq | 16,545,182 | 280,816,191 | 0.00% |
| 2025-09-09 | 17.58 | 17.69 | 16.88 | 16.94 | 16.94 | qfq | 20,860,038 | 359,686,494 | -3.80% |
| 2025-09-08 | 18.30 | 18.39 | 17.39 | 17.61 | 17.61 | qfq | 26,028,323 | 459,851,809 | -4.55% |
| 2025-09-05 | 17.31 | 18.58 | 17.26 | 18.45 | 18.45 | qfq | 32,392,950 | 582,319,219 | 6.83% |
| 2025-09-04 | 18.49 | 18.70 | 16.82 | 17.27 | 17.27 | qfq | 36,737,668 | 650,398,777 | -5.42% |
| 2025-09-03 | 18.62 | 18.96 | 18.07 | 18.26 | 18.26 | qfq | 33,619,318 | 619,958,043 | -2.92% |
| 2025-09-02 | 21.71 | 21.90 | 18.28 | 18.81 | 18.81 | qfq | 66,700,532 | 1,301,473,313 | -12.80% |
| 2025-09-01 | 21.46 | 22.72 | 21.01 | 21.57 | 21.57 | qfq | 67,539,195 | 1,478,188,427 | 7.85% |
| 2025-08-29 | 19.10 | 20.20 | 18.65 | 20.00 | 20.00 | qfq | 40,954,914 | 801,275,120 | 4.93% |
| 2025-08-28 | 19.11 | 19.88 | 18.45 | 19.06 | 19.06 | qfq | 34,444,344 | 656,892,310 | -1.24% |
| 2025-08-27 | 18.46 | 21.20 | 18.37 | 19.30 | 19.30 | qfq | 52,492,159 | 1,051,381,096 | 4.55% |
| 2025-08-26 | 19.20 | 19.20 | 18.40 | 18.46 | 18.46 | qfq | 20,377,483 | 380,422,938 | -2.59% |
| 2025-08-25 | 19.72 | 19.84 | 18.71 | 18.95 | 18.95 | qfq | 30,418,491 | 580,673,187 | -4.49% |
| 2025-08-22 | 19.20 | 20.08 | 19.08 | 19.84 | 19.84 | qfq | 25,787,336 | 506,603,993 | 3.23% |
| 2025-08-21 | 20.10 | 20.17 | 19.01 | 19.22 | 19.22 | qfq | 22,786,664 | 441,405,991 | -3.90% |
| 2025-08-20 | 19.73 | 20.18 | 19.12 | 20.00 | 20.00 | qfq | 33,629,532 | 661,659,896 | -1.38% |
| 2025-08-19 | 19.29 | 20.53 | 18.35 | 20.28 | 20.28 | qfq | 42,115,552 | 833,871,131 | 1.50% |
| 2025-08-18 | 20.54 | 21.27 | 19.88 | 19.98 | 19.98 | qfq | 51,632,367 | 1,061,754,797 | 0.50% |
| 2025-08-15 | 17.63 | 20.16 | 17.43 | 19.88 | 19.88 | qfq | 48,750,773 | 928,025,800 | 13.34% |
| 2025-08-14 | 18.81 | 18.87 | 17.42 | 17.54 | 17.54 | qfq | 31,330,110 | 560,154,638 | -7.34% |
| 2025-08-13 | 18.42 | 19.08 | 18.26 | 18.93 | 18.93 | qfq | 26,972,169 | 503,956,655 | 2.77% |
| 2025-08-12 | 18.94 | 19.28 | 18.25 | 18.42 | 18.42 | qfq | 33,920,561 | 634,358,515 | -3.66% |
| 2025-08-11 | 17.45 | 20.00 | 17.21 | 19.12 | 19.12 | qfq | 58,793,503 | 1,121,089,791 | 10.46% |
| 2025-08-08 | 16.69 | 17.60 | 16.67 | 17.31 | 17.31 | qfq | 23,751,697 | 407,934,474 | 2.85% |
| 2025-08-07 | 17.10 | 17.23 | 16.61 | 16.83 | 16.83 | qfq | 19,054,457 | 321,394,009 | -1.29% |
| 2025-08-06 | 16.88 | 17.50 | 16.88 | 17.05 | 17.05 | qfq | 23,559,226 | 405,711,487 | 0.29% |
| 2025-08-05 | 17.26 | 17.35 | 16.83 | 17.00 | 17.00 | qfq | 23,015,517 | 392,087,881 | -1.73% |
| 2025-08-04 | 16.56 | 17.65 | 16.50 | 17.30 | 17.30 | qfq | 35,971,380 | 617,744,269 | 3.90% |
| 2025-08-01 | 16.89 | 17.10 | 16.40 | 16.65 | 16.65 | qfq | 37,964,375 | 634,730,083 | -3.31% |
| 2025-07-31 | 17.29 | 18.10 | 17.08 | 17.22 | 17.22 | qfq | 42,031,410 | 740,348,845 | -0.17% |
| 2025-07-30 | 17.71 | 18.07 | 17.00 | 17.25 | 17.25 | qfq | 47,462,246 | 824,676,738 | -0.98% |
| 2025-07-29 | 16.51 | 17.95 | 16.40 | 17.42 | 17.42 | qfq | 66,844,008 | 1,145,470,914 | 6.35% |
| 2025-07-28 | 15.65 | 16.87 | 15.46 | 16.38 | 16.38 | qfq | 71,890,006 | 1,173,457,113 | 3.34% |
| 2025-07-25 | 13.82 | 16.00 | 13.81 | 15.85 | 15.85 | qfq | 70,717,142 | 1,048,889,406 | 16.97% |
| 2025-07-24 | 12.87 | 13.59 | 12.83 | 13.55 | 13.55 | qfq | 25,507,781 | 339,984,234 | 4.96% |
| 2025-07-23 | 13.07 | 13.18 | 12.78 | 12.91 | 12.91 | qfq | 14,088,022 | 182,044,575 | -0.77% |
| 2025-07-22 | 13.10 | 13.19 | 12.93 | 13.01 | 13.01 | qfq | 9,361,784 | 122,129,871 | -0.46% |
| 2025-07-21 | 13.19 | 13.22 | 13.00 | 13.07 | 13.07 | qfq | 9,628,790 | 126,200,427 | -0.68% |
| 2025-07-18 | 13.08 | 13.20 | 12.97 | 13.16 | 13.16 | qfq | 8,396,272 | 109,993,698 | 0.08% |
| 2025-07-17 | 12.88 | 13.18 | 12.73 | 13.15 | 13.15 | qfq | 13,546,327 | 176,092,016 | 2.18% |
| 2025-07-16 | 12.51 | 13.24 | 12.45 | 12.87 | 12.87 | qfq | 20,226,949 | 262,229,847 | 2.96% |
| 2025-07-15 | 12.83 | 12.87 | 12.34 | 12.50 | 12.50 | qfq | 10,618,272 | 133,367,855 | -2.34% |
| 2025-07-14 | 12.90 | 13.01 | 12.79 | 12.80 | 12.80 | qfq | 8,754,989 | 112,829,449 | -0.93% |
| 2025-07-11 | 12.73 | 12.96 | 12.68 | 12.92 | 12.92 | qfq | 10,871,967 | 139,340,710 | 1.65% |
| 2025-07-10 | 12.89 | 12.97 | 12.68 | 12.71 | 12.71 | qfq | 9,012,982 | 115,217,097 | -1.55% |
| 2025-07-09 | 13.00 | 13.20 | 12.89 | 12.91 | 12.91 | qfq | 7,964,205 | 103,816,789 | -0.54% |
| 2025-07-08 | 12.93 | 13.15 | 12.83 | 12.98 | 12.98 | qfq | 10,631,506 | 138,197,987 | 0.31% |
| 2025-07-07 | 12.79 | 12.98 | 12.68 | 12.94 | 12.94 | qfq | 6,053,904 | 77,868,788 | 1.25% |
| 2025-07-04 | 12.98 | 13.01 | 12.67 | 12.78 | 12.78 | qfq | 8,140,500 | 104,216,666 | -1.77% |
| 2025-07-03 | 13.00 | 13.25 | 12.93 | 13.01 | 13.01 | qfq | 7,342,935 | 95,836,108 | 0.08% |
| 2025-07-02 | 13.15 | 13.27 | 12.91 | 13.00 | 13.00 | qfq | 9,501,896 | 123,763,570 | -1.81% |
| 2025-07-01 | 13.40 | 13.48 | 13.13 | 13.24 | 13.24 | qfq | 9,417,090 | 124,758,922 | -1.19% |
| 2025-06-30 | 13.02 | 13.57 | 13.00 | 13.40 | 13.40 | qfq | 16,800,871 | 224,872,135 | 3.24% |
| 2025-06-27 | 12.93 | 13.15 | 12.92 | 12.98 | 12.98 | qfq | 12,644,804 | 164,777,668 | -0.15% |
| 2025-06-26 | 12.87 | 13.50 | 12.85 | 13.00 | 13.00 | qfq | 26,520,299 | 350,147,787 | 1.25% |
| 2025-06-25 | 12.64 | 12.92 | 12.55 | 12.84 | 12.84 | qfq | 18,954,344 | 241,867,980 | 1.58% |
| 2025-06-24 | 12.37 | 12.65 | 12.29 | 12.64 | 12.64 | qfq | 10,425,359 | 130,512,400 | 2.35% |
| 2025-06-23 | 11.90 | 12.36 | 11.88 | 12.35 | 12.35 | qfq | 9,522,675 | 116,288,154 | 3.35% |
| 2025-06-20 | 12.21 | 12.35 | 11.94 | 11.95 | 11.95 | qfq | 8,485,800 | 102,740,595 | -2.53% |
| 2025-06-19 | 12.37 | 12.57 | 12.19 | 12.26 | 12.26 | qfq | 13,749,404 | 169,883,568 | -0.57% |
| 2025-06-18 | 12.21 | 12.33 | 12.10 | 12.33 | 12.33 | qfq | 9,363,049 | 114,317,518 | 0.57% |
| 2025-06-17 | 12.47 | 12.65 | 12.20 | 12.26 | 12.26 | qfq | 12,132,656 | 150,135,180 | -1.37% |
| 2025-06-16 | 12.32 | 12.52 | 12.26 | 12.43 | 12.43 | qfq | 10,425,507 | 129,042,270 | 0.49% |
| 2025-06-13 | 12.78 | 12.84 | 12.31 | 12.37 | 12.37 | qfq | 15,592,267 | 194,904,063 | -3.36% |
| 2025-06-12 | 13.00 | 13.16 | 12.78 | 12.80 | 12.80 | qfq | 8,547,846 | 110,547,396 | -2.44% |
| 2025-06-11 | 13.16 | 13.25 | 12.85 | 13.12 | 13.12 | qfq | 10,672,045 | 139,351,031 | -0.83% |
| 2025-06-10 | 13.59 | 13.59 | 13.12 | 13.23 | 13.23 | qfq | 7,090,849 | 94,608,647 | -2.43% |
| 2025-06-09 | 13.31 | 13.63 | 13.31 | 13.56 | 13.56 | qfq | 7,228,778 | 97,802,332 | 1.95% |
| 2025-06-06 | 13.39 | 13.48 | 13.27 | 13.30 | 13.30 | qfq | 5,437,240 | 72,567,423 | -1.26% |
| 2025-06-05 | 13.34 | 13.51 | 13.21 | 13.47 | 13.47 | qfq | 7,280,235 | 97,490,909 | 0.97% |
| 2025-06-04 | 13.32 | 13.50 | 13.31 | 13.34 | 13.34 | qfq | 4,331,287 | 57,866,848 | 0.08% |
| 2025-06-03 | 13.31 | 13.62 | 13.28 | 13.33 | 13.33 | qfq | 6,415,508 | 85,907,008 | -0.89% |
| 2025-05-30 | 13.60 | 13.71 | 13.38 | 13.45 | 13.45 | qfq | 4,497,861 | 60,792,254 | -1.32% |
| 2025-05-29 | 13.58 | 13.72 | 13.52 | 13.63 | 13.63 | qfq | 5,318,675 | 72,454,753 | 1.04% |
| 2025-05-28 | 13.39 | 13.75 | 13.36 | 13.49 | 13.49 | qfq | 7,991,563 | 108,221,869 | 0.75% |
| 2025-05-27 | 13.38 | 13.57 | 13.25 | 13.39 | 13.39 | qfq | 5,949,824 | 79,559,500 | 0.00% |
| 2025-05-26 | 13.21 | 13.40 | 13.11 | 13.39 | 13.39 | qfq | 5,763,506 | 76,331,459 | 1.21% |
| 2025-05-23 | 13.32 | 13.60 | 13.22 | 13.23 | 13.23 | qfq | 7,322,393 | 98,099,903 | -0.97% |
| 2025-05-22 | 13.98 | 14.25 | 13.31 | 13.36 | 13.36 | qfq | 13,842,963 | 190,672,222 | -4.84% |
| 2025-05-21 | 13.82 | 14.07 | 13.52 | 14.04 | 14.04 | qfq | 9,719,520 | 134,089,507 | 1.23% |
| 2025-05-20 | 13.86 | 14.01 | 13.81 | 13.87 | 13.87 | qfq | 6,758,111 | 93,876,616 | -0.86% |
| 2025-05-19 | 14.19 | 14.33 | 13.92 | 13.99 | 13.99 | qfq | 8,019,977 | 112,622,633 | -1.69% |
| 2025-05-16 | 14.52 | 14.90 | 14.21 | 14.23 | 14.23 | qfq | 8,407,081 | 121,785,870 | -2.47% |
| 2025-05-15 | 14.52 | 14.95 | 14.41 | 14.59 | 14.59 | qfq | 9,873,323 | 145,076,603 | 0.21% |
| 2025-05-14 | 14.94 | 14.94 | 14.43 | 14.56 | 14.56 | qfq | 12,327,833 | 180,310,021 | -2.67% |
| 2025-05-13 | 15.60 | 15.68 | 14.89 | 14.96 | 14.96 | qfq | 18,380,796 | 278,718,813 | -4.71% |
| 2025-05-12 | 14.78 | 15.79 | 14.65 | 15.70 | 15.70 | qfq | 24,987,039 | 386,132,729 | 3.02% |
| 2025-05-09 | 14.89 | 15.57 | 14.15 | 15.24 | 15.24 | qfq | 29,802,177 | 444,827,491 | 2.01% |
| 2025-05-08 | 14.85 | 15.08 | 14.47 | 14.94 | 14.94 | qfq | 20,717,599 | 305,663,684 | -0.40% |
| 2025-05-07 | 14.31 | 15.40 | 14.02 | 15.00 | 15.00 | qfq | 28,678,026 | 420,576,157 | 6.91% |
| 2025-05-06 | 14.11 | 14.44 | 13.73 | 14.03 | 14.03 | qfq | 14,495,290 | 203,031,791 | -0.14% |
| 2025-04-30 | 13.98 | 14.33 | 13.92 | 14.05 | 14.05 | qfq | 9,215,349 | 130,117,590 | 0.14% |
| 2025-04-29 | 13.90 | 14.16 | 13.74 | 14.03 | 14.03 | qfq | 7,763,640 | 108,486,502 | 0.14% |
| 2025-04-28 | 14.00 | 14.20 | 13.75 | 14.01 | 14.01 | qfq | 9,146,450 | 127,845,208 | 0.07% |
| 2025-04-25 | 13.70 | 14.24 | 13.52 | 14.00 | 14.00 | qfq | 13,051,587 | 182,366,172 | 1.67% |
| 2025-04-24 | 13.47 | 14.00 | 13.25 | 13.77 | 13.77 | qfq | 16,548,675 | 225,827,306 | 2.53% |
| 2025-04-23 | 13.57 | 13.75 | 13.28 | 13.43 | 13.43 | qfq | 11,581,257 | 156,346,265 | -0.81% |
| 2025-04-22 | 13.33 | 13.99 | 13.21 | 13.54 | 13.54 | qfq | 14,491,489 | 197,487,413 | 1.58% |
| 2025-04-21 | 13.20 | 13.50 | 13.14 | 13.33 | 13.33 | qfq | 5,485,121 | 73,378,856 | 0.91% |
| 2025-04-18 | 13.30 | 13.45 | 13.15 | 13.21 | 13.21 | qfq | 5,026,080 | 66,698,954 | -0.83% |
| 2025-04-17 | 13.31 | 14.00 | 13.31 | 13.32 | 13.32 | qfq | 8,001,344 | 109,031,913 | -0.97% |
| 2025-04-16 | 13.58 | 13.94 | 13.27 | 13.45 | 13.45 | qfq | 8,572,047 | 116,148,051 | -1.68% |
| 2025-04-15 | 14.06 | 14.17 | 13.22 | 13.68 | 13.68 | qfq | 15,293,888 | 207,089,354 | -2.70% |
| 2025-04-14 | 14.58 | 14.70 | 14.02 | 14.06 | 14.06 | qfq | 14,914,661 | 212,878,150 | -2.50% |
| 2025-04-11 | 13.58 | 14.58 | 13.58 | 14.42 | 14.42 | qfq | 18,336,820 | 261,641,802 | 4.49% |
| 2025-04-10 | 13.89 | 14.33 | 13.74 | 13.80 | 13.80 | qfq | 14,498,448 | 203,327,094 | 1.17% |
| 2025-04-09 | 12.50 | 13.89 | 11.98 | 13.64 | 13.64 | qfq | 21,329,674 | 281,636,588 | 7.74% |
| 2025-04-08 | 12.30 | 13.05 | 12.30 | 12.66 | 12.66 | qfq | 18,861,965 | 238,733,236 | 2.93% |
| 2025-04-07 | 13.52 | 13.81 | 11.86 | 12.30 | 12.30 | qfq | 19,603,645 | 252,049,052 | -12.83% |
| 2025-04-03 | 14.07 | 14.54 | 13.89 | 14.11 | 14.11 | qfq | 8,753,099 | 123,995,704 | -0.70% |
| 2025-04-02 | 14.36 | 14.57 | 14.14 | 14.21 | 14.21 | qfq | 7,855,107 | 112,477,603 | -1.39% |
| 2025-04-01 | 14.17 | 14.75 | 14.17 | 14.41 | 14.41 | qfq | 10,741,173 | 155,149,604 | 1.69% |
| 2025-03-31 | 14.47 | 14.50 | 13.90 | 14.17 | 14.17 | qfq | 11,646,019 | 164,445,357 | -2.88% |
| 2025-03-28 | 14.61 | 15.12 | 14.47 | 14.59 | 14.59 | qfq | 7,274,940 | 107,220,081 | -0.07% |
| 2025-03-27 | 14.85 | 15.00 | 14.47 | 14.60 | 14.60 | qfq | 8,546,515 | 125,425,263 | -2.01% |
| 2025-03-26 | 14.87 | 15.28 | 14.75 | 14.90 | 14.90 | qfq | 9,662,678 | 144,998,091 | -1.00% |
| 2025-03-25 | 14.69 | 15.65 | 14.61 | 15.05 | 15.05 | qfq | 19,538,131 | 297,897,125 | 2.31% |
| 2025-03-24 | 15.20 | 15.38 | 14.30 | 14.71 | 14.71 | qfq | 18,437,630 | 272,690,756 | -4.04% |
| 2025-03-21 | 15.49 | 15.80 | 15.20 | 15.33 | 15.33 | qfq | 12,882,927 | 198,498,428 | -1.54% |
| 2025-03-20 | 15.41 | 15.92 | 15.24 | 15.57 | 15.57 | qfq | 15,385,356 | 241,239,203 | 0.71% |
| 2025-03-19 | 15.50 | 15.74 | 15.01 | 15.46 | 15.46 | qfq | 15,489,848 | 238,263,155 | 0.32% |
| 2025-03-18 | 15.90 | 16.35 | 15.37 | 15.41 | 15.41 | qfq | 19,523,190 | 307,670,428 | -2.28% |
| 2025-03-17 | 15.88 | 16.00 | 15.48 | 15.77 | 15.77 | qfq | 15,372,751 | 242,435,198 | -1.44% |
| 2025-03-14 | 16.46 | 16.49 | 15.45 | 16.00 | 16.00 | qfq | 26,454,356 | 418,266,847 | -2.97% |
| 2025-03-13 | 16.02 | 16.72 | 15.80 | 16.49 | 16.49 | qfq | 26,403,607 | 429,589,957 | 1.54% |
| 2025-03-12 | 16.45 | 17.25 | 16.05 | 16.24 | 16.24 | qfq | 33,286,548 | 549,807,823 | -0.98% |
| 2025-03-11 | 15.40 | 16.95 | 15.38 | 16.40 | 16.40 | qfq | 32,754,040 | 535,976,960 | 2.82% |
| 2025-03-10 | 15.35 | 16.55 | 15.35 | 15.95 | 15.95 | qfq | 36,083,417 | 579,611,038 | 5.77% |
| 2025-03-07 | 14.49 | 15.70 | 14.45 | 15.08 | 15.08 | qfq | 39,954,719 | 608,187,675 | 3.15% |
| 2025-03-06 | 14.45 | 15.06 | 14.37 | 14.62 | 14.62 | qfq | 22,424,360 | 330,080,880 | 0.55% |
| 2025-03-05 | 14.69 | 15.15 | 14.33 | 14.54 | 14.54 | qfq | 24,306,759 | 355,727,582 | -0.21% |
| 2025-03-04 | 13.43 | 14.77 | 13.27 | 14.57 | 14.57 | qfq | 40,975,889 | 587,164,404 | 9.14% |
| 2025-03-03 | 12.93 | 13.97 | 12.76 | 13.35 | 13.35 | qfq | 23,847,933 | 320,745,707 | 1.68% |
| 2025-02-28 | 13.80 | 13.87 | 13.08 | 13.13 | 13.13 | qfq | 25,922,281 | 344,810,831 | -5.61% |
| 2025-02-27 | 14.39 | 14.66 | 13.63 | 13.91 | 13.91 | qfq | 26,729,750 | 373,256,373 | -3.27% |
| 2025-02-26 | 13.96 | 14.83 | 13.50 | 14.38 | 14.38 | qfq | 37,609,246 | 534,556,591 | 4.20% |
| 2025-02-25 | 13.51 | 14.23 | 13.50 | 13.80 | 13.80 | qfq | 31,700,610 | 440,899,392 | -1.64% |
| 2025-02-24 | 13.86 | 14.39 | 13.45 | 14.03 | 14.03 | qfq | 52,914,676 | 737,959,972 | -2.57% |
| 2025-02-21 | 13.40 | 15.33 | 12.66 | 14.40 | 14.40 | qfq | 81,404,819 | 1,130,009,495 | 11.89% |
| 2025-02-20 | 12.40 | 12.91 | 12.05 | 12.87 | 12.87 | qfq | 56,790,255 | 711,516,912 | 2.14% |
| 2025-02-19 | 10.80 | 12.68 | 10.80 | 12.60 | 12.60 | qfq | 67,508,852 | 808,501,846 | 18.98% |
| 2025-02-18 | 10.80 | 11.21 | 10.51 | 10.59 | 10.59 | qfq | 18,072,016 | 197,205,502 | -1.40% |
| 2025-02-17 | 10.68 | 10.86 | 10.66 | 10.74 | 10.74 | qfq | 10,816,719 | 116,408,136 | 0.56% |
| 2025-02-14 | 10.71 | 10.85 | 10.57 | 10.68 | 10.68 | qfq | 7,536,371 | 80,466,359 | -0.56% |
| 2025-02-13 | 10.89 | 10.94 | 10.68 | 10.74 | 10.74 | qfq | 8,174,398 | 88,213,017 | -1.47% |
| 2025-02-12 | 10.72 | 10.93 | 10.68 | 10.90 | 10.90 | qfq | 8,349,627 | 90,473,509 | 1.58% |
| 2025-02-11 | 10.87 | 10.87 | 10.60 | 10.73 | 10.73 | qfq | 7,930,552 | 84,930,178 | -1.47% |
| 2025-02-10 | 10.72 | 11.07 | 10.54 | 10.89 | 10.89 | qfq | 15,406,192 | 167,065,788 | 1.97% |
| 2025-02-07 | 10.63 | 10.83 | 10.49 | 10.68 | 10.68 | qfq | 11,266,166 | 120,358,063 | 0.56% |
| 2025-02-06 | 10.03 | 10.64 | 9.90 | 10.62 | 10.62 | qfq | 13,308,951 | 138,149,577 | 5.36% |
| 2025-02-05 | 10.07 | 10.25 | 10.00 | 10.08 | 10.08 | qfq | 8,591,465 | 86,896,137 | 0.70% |
| 2025-01-27 | 10.45 | 10.52 | 9.98 | 10.01 | 10.01 | qfq | 8,821,564 | 89,601,354 | -3.84% |
| 2025-01-24 | 10.31 | 10.45 | 10.18 | 10.41 | 10.41 | qfq | 9,511,910 | 98,347,381 | 1.07% |
| 2025-01-23 | 10.65 | 10.77 | 10.28 | 10.30 | 10.30 | qfq | 9,622,243 | 101,445,116 | -1.62% |
| 2025-01-22 | 10.42 | 10.65 | 10.31 | 10.47 | 10.47 | qfq | 10,148,421 | 106,056,483 | -0.19% |
| 2025-01-21 | 10.75 | 10.82 | 10.36 | 10.49 | 10.49 | qfq | 12,522,976 | 131,906,685 | -2.15% |
| 2025-01-20 | 10.77 | 11.00 | 10.54 | 10.72 | 10.72 | qfq | 19,774,540 | 212,018,740 | -1.38% |
| 2025-01-17 | 10.72 | 11.05 | 10.53 | 10.87 | 10.87 | qfq | 18,259,638 | 198,178,054 | 0.46% |
| 2025-01-16 | 10.62 | 10.88 | 10.46 | 10.82 | 10.82 | qfq | 11,725,814 | 125,478,838 | 2.46% |
| 2025-01-15 | 10.70 | 10.90 | 10.53 | 10.56 | 10.56 | qfq | 8,281,934 | 88,025,426 | -2.40% |
| 2025-01-14 | 10.33 | 10.84 | 10.17 | 10.82 | 10.82 | qfq | 9,455,900 | 100,036,019 | 5.56% |
| 2025-01-13 | 10.18 | 10.37 | 9.91 | 10.25 | 10.25 | qfq | 7,746,422 | 78,783,630 | 0.10% |
| 2025-01-10 | 10.66 | 10.99 | 10.23 | 10.24 | 10.24 | qfq | 12,678,212 | 135,192,987 | -4.39% |
| 2025-01-09 | 10.49 | 10.93 | 10.35 | 10.71 | 10.71 | qfq | 8,966,252 | 96,195,338 | 2.10% |
| 2025-01-08 | 10.75 | 10.76 | 10.16 | 10.49 | 10.49 | qfq | 10,455,150 | 109,498,854 | -2.51% |
| 2025-01-07 | 10.26 | 10.76 | 10.20 | 10.76 | 10.76 | qfq | 9,372,855 | 98,790,631 | 4.77% |
| 2025-01-06 | 10.14 | 10.46 | 9.98 | 10.27 | 10.27 | qfq | 8,050,210 | 82,490,707 | 0.29% |
| 2025-01-03 | 10.84 | 10.87 | 10.20 | 10.24 | 10.24 | qfq | 12,432,999 | 131,190,969 | -5.27% |
| 2025-01-02 | 11.48 | 11.48 | 10.67 | 10.81 | 10.81 | qfq | 10,888,902 | 120,800,278 | -3.48% |
| 2024-12-31 | 11.77 | 11.83 | 11.18 | 11.20 | 11.20 | qfq | 12,368,360 | 140,906,207 | -4.68% |
| 2024-12-30 | 11.87 | 12.00 | 11.55 | 11.75 | 11.75 | qfq | 8,982,346 | 106,064,135 | -1.76% |
| 2024-12-27 | 12.33 | 12.50 | 11.84 | 11.96 | 11.96 | qfq | 14,887,402 | 180,346,790 | -2.53% |
| 2024-12-26 | 11.66 | 12.65 | 11.62 | 12.27 | 12.27 | qfq | 19,337,398 | 237,528,683 | 3.63% |
| 2024-12-25 | 11.57 | 11.88 | 11.26 | 11.84 | 11.84 | qfq | 11,855,320 | 136,740,166 | 1.89% |
| 2024-12-24 | 11.61 | 11.86 | 11.43 | 11.62 | 11.62 | qfq | 8,054,228 | 93,732,968 | 0.61% |
| 2024-12-23 | 11.82 | 11.85 | 11.51 | 11.55 | 11.55 | qfq | 12,284,827 | 142,895,641 | -2.53% |
| 2024-12-20 | 11.77 | 12.07 | 11.69 | 11.85 | 11.85 | qfq | 8,125,660 | 96,506,856 | 0.68% |
| 2024-12-19 | 11.60 | 11.81 | 11.48 | 11.77 | 11.77 | qfq | 8,020,335 | 93,347,778 | 0.43% |
| 2024-12-18 | 11.86 | 12.04 | 11.55 | 11.72 | 11.72 | qfq | 9,248,280 | 109,005,968 | -0.26% |
| 2024-12-17 | 12.23 | 12.34 | 11.71 | 11.75 | 11.75 | qfq | 11,061,786 | 132,081,905 | -4.55% |
| 2024-12-16 | 12.60 | 12.60 | 12.20 | 12.31 | 12.31 | qfq | 12,205,624 | 150,845,393 | -3.45% |
| 2024-12-13 | 13.28 | 13.28 | 12.55 | 12.75 | 12.75 | qfq | 23,241,193 | 296,703,831 | -3.99% |
| 2024-12-12 | 12.88 | 14.33 | 12.76 | 13.28 | 13.28 | qfq | 25,565,868 | 341,867,960 | 4.48% |
| 2024-12-11 | 12.43 | 12.85 | 12.43 | 12.71 | 12.71 | qfq | 14,276,240 | 180,526,243 | 2.42% |
| 2024-12-10 | 12.70 | 12.79 | 12.37 | 12.41 | 12.41 | qfq | 13,101,246 | 164,489,907 | 0.98% |
| 2024-12-09 | 12.44 | 12.47 | 12.12 | 12.29 | 12.29 | qfq | 8,531,647 | 104,568,029 | -1.52% |
| 2024-12-06 | 12.61 | 12.70 | 12.24 | 12.48 | 12.48 | qfq | 10,626,876 | 132,368,478 | -1.11% |
| 2024-12-05 | 12.08 | 12.64 | 12.03 | 12.62 | 12.62 | qfq | 13,209,578 | 163,799,840 | 4.30% |
| 2024-12-04 | 12.38 | 12.45 | 12.00 | 12.10 | 12.10 | qfq | 9,695,581 | 118,187,569 | -2.18% |
| 2024-12-03 | 12.60 | 12.68 | 12.24 | 12.37 | 12.37 | qfq | 11,019,173 | 136,579,776 | -1.75% |
| 2024-12-02 | 12.95 | 12.95 | 12.36 | 12.59 | 12.59 | qfq | 18,152,301 | 227,540,197 | -1.56% |
| 2024-11-29 | 12.92 | 13.17 | 12.67 | 12.79 | 12.79 | qfq | 18,627,836 | 239,980,100 | -1.01% |
| 2024-11-28 | 12.88 | 13.84 | 12.72 | 12.92 | 12.92 | qfq | 25,199,869 | 334,287,565 | 3.69% |
| 2024-11-27 | 11.73 | 12.47 | 11.48 | 12.46 | 12.46 | qfq | 14,297,087 | 172,133,135 | 5.86% |
| 2024-11-26 | 12.07 | 12.22 | 11.74 | 11.77 | 11.77 | qfq | 8,716,680 | 104,076,114 | -2.40% |
| 2024-11-25 | 12.00 | 12.08 | 11.65 | 12.06 | 12.06 | qfq | 8,911,915 | 105,653,193 | 2.12% |
| 2024-11-22 | 12.36 | 12.51 | 11.80 | 11.81 | 11.81 | qfq | 9,889,367 | 120,237,145 | -5.06% |
| 2024-11-21 | 12.52 | 12.67 | 12.24 | 12.44 | 12.44 | qfq | 8,109,159 | 100,985,055 | -0.64% |
| 2024-11-20 | 12.49 | 12.63 | 12.34 | 12.52 | 12.52 | qfq | 9,724,773 | 121,258,035 | 0.08% |
| 2024-11-19 | 12.25 | 12.59 | 12.16 | 12.51 | 12.51 | qfq | 11,905,276 | 147,502,520 | 1.79% |
| 2024-11-18 | 12.65 | 12.76 | 11.92 | 12.29 | 12.29 | qfq | 14,401,940 | 176,536,364 | -2.46% |
| 2024-11-15 | 13.38 | 13.50 | 12.52 | 12.60 | 12.60 | qfq | 17,701,310 | 229,284,213 | -6.32% |
| 2024-11-14 | 14.01 | 14.05 | 13.41 | 13.45 | 13.45 | qfq | 11,084,077 | 151,667,525 | -4.00% |
| 2024-11-13 | 14.06 | 14.25 | 13.72 | 14.01 | 14.01 | qfq | 13,828,827 | 192,849,971 | -1.62% |
| 2024-11-12 | 14.63 | 14.80 | 14.05 | 14.24 | 14.24 | qfq | 16,127,778 | 233,140,902 | -1.79% |
| 2024-11-11 | 13.96 | 14.64 | 13.95 | 14.50 | 14.50 | qfq | 19,423,427 | 279,862,364 | 3.65% |
| 2024-11-08 | 13.85 | 14.50 | 13.85 | 13.99 | 13.99 | qfq | 20,921,885 | 297,211,515 | 1.16% |
| 2024-11-07 | 13.70 | 13.92 | 13.57 | 13.83 | 13.83 | qfq | 17,466,272 | 240,195,531 | 2.14% |
| 2024-11-06 | 13.75 | 14.06 | 13.31 | 13.54 | 13.54 | qfq | 21,176,235 | 289,279,683 | -0.44% |
| 2024-11-05 | 12.80 | 13.80 | 12.61 | 13.60 | 13.60 | qfq | 20,752,548 | 278,240,317 | 6.75% |
| 2024-11-04 | 12.57 | 12.89 | 12.48 | 12.74 | 12.74 | qfq | 9,417,680 | 119,662,320 | 2.33% |
| 2024-11-01 | 13.40 | 13.46 | 12.40 | 12.45 | 12.45 | qfq | 22,228,224 | 283,261,315 | -7.57% |
| 2024-10-31 | 13.46 | 13.67 | 13.11 | 13.47 | 13.47 | qfq | 16,335,102 | 219,111,724 | 0.75% |
| 2024-10-30 | 13.35 | 13.85 | 13.16 | 13.37 | 13.37 | qfq | 17,824,684 | 239,389,868 | -3.19% |
| 2024-10-29 | 14.26 | 14.55 | 13.78 | 13.81 | 13.81 | qfq | 18,666,020 | 262,402,007 | -3.83% |
| 2024-10-28 | 14.06 | 14.83 | 14.04 | 14.36 | 14.36 | qfq | 24,842,680 | 356,510,758 | 2.28% |
| 2024-10-25 | 13.84 | 14.34 | 13.84 | 14.04 | 14.04 | qfq | 16,642,197 | 234,750,196 | 0.93% |
| 2024-10-24 | 14.22 | 14.42 | 13.68 | 13.91 | 13.91 | qfq | 26,698,654 | 374,256,644 | -6.20% |
| 2024-10-23 | 13.90 | 15.50 | 13.90 | 14.83 | 14.83 | qfq | 47,280,454 | 689,897,641 | 3.42% |
| 2024-10-22 | 15.69 | 15.69 | 14.16 | 14.34 | 14.34 | qfq | 61,508,868 | 907,728,959 | -4.40% |
| 2024-10-21 | 13.00 | 15.00 | 12.75 | 15.00 | 15.00 | qfq | 34,240,499 | 497,904,720 | 20.00% |
| 2024-10-18 | 12.00 | 12.98 | 11.98 | 12.50 | 12.50 | qfq | 20,360,448 | 251,362,906 | 3.14% |
| 2024-10-17 | 11.85 | 12.73 | 11.85 | 12.12 | 12.12 | qfq | 17,522,544 | 214,948,457 | 2.80% |
| 2024-10-16 | 11.70 | 12.06 | 11.60 | 11.79 | 11.79 | qfq | 10,832,134 | 128,141,800 | -1.01% |
| 2024-10-15 | 11.85 | 12.50 | 11.61 | 11.91 | 11.91 | qfq | 15,832,788 | 191,032,762 | -0.50% |
| 2024-10-14 | 11.36 | 12.18 | 11.25 | 11.97 | 11.97 | qfq | 16,889,313 | 198,541,844 | 6.88% |
| 2024-10-11 | 12.02 | 12.03 | 11.05 | 11.20 | 11.20 | qfq | 13,941,632 | 159,362,866 | -6.74% |
| 2024-10-10 | 12.24 | 12.81 | 12.00 | 12.01 | 12.01 | qfq | 18,035,109 | 224,061,726 | -0.74% |
| 2024-10-09 | 13.61 | 13.62 | 12.01 | 12.10 | 12.10 | qfq | 24,671,879 | 316,744,133 | -13.76% |
| 2024-10-08 | 14.44 | 14.44 | 13.02 | 14.03 | 14.03 | qfq | 32,694,950 | 448,950,370 | 16.43% |
| 2024-09-30 | 10.90 | 12.21 | 10.90 | 12.05 | 12.05 | qfq | 24,530,345 | 284,559,051 | 15.53% |
| 2024-09-27 | 9.79 | 10.66 | 9.71 | 10.43 | 10.43 | qfq | 15,486,405 | 158,016,760 | 8.31% |
| 2024-09-26 | 9.54 | 9.63 | 9.28 | 9.63 | 9.63 | qfq | 7,994,705 | 75,772,915 | 2.45% |
| 2024-09-25 | 9.33 | 9.65 | 9.30 | 9.40 | 9.40 | qfq | 10,391,916 | 98,657,378 | 3.07% |
| 2024-09-24 | 8.81 | 9.12 | 8.77 | 9.12 | 9.12 | qfq | 6,119,385 | 55,027,744 | 3.64% |
| 2024-09-23 | 8.87 | 8.98 | 8.80 | 8.80 | 8.80 | qfq | 2,939,060 | 26,072,433 | -0.56% |
| 2024-09-20 | 9.05 | 9.11 | 8.80 | 8.85 | 8.85 | qfq | 3,584,722 | 31,919,355 | -2.32% |
| 2024-09-19 | 8.90 | 9.19 | 8.83 | 9.06 | 9.06 | qfq | 3,969,182 | 35,836,718 | 2.37% |
| 2024-09-18 | 8.91 | 8.98 | 8.71 | 8.85 | 8.85 | qfq | 2,565,664 | 22,663,221 | -0.90% |
| 2024-09-13 | 9.22 | 9.28 | 8.92 | 8.93 | 8.93 | qfq | 4,072,697 | 36,847,221 | -3.35% |
| 2024-09-12 | 9.29 | 9.44 | 9.23 | 9.24 | 9.24 | qfq | 2,147,040 | 20,025,200 | -0.43% |
| 2024-09-11 | 9.23 | 9.32 | 9.17 | 9.28 | 9.28 | qfq | 2,407,110 | 22,268,164 | 0.54% |
| 2024-09-10 | 9.31 | 9.31 | 9.09 | 9.23 | 9.23 | qfq | 3,333,500 | 30,706,735 | 0.22% |
| 2024-09-09 | 9.22 | 9.35 | 9.15 | 9.21 | 9.21 | qfq | 2,707,894 | 24,971,511 | -0.32% |
| 2024-09-06 | 9.54 | 9.61 | 9.23 | 9.24 | 9.24 | qfq | 3,340,410 | 31,301,377 | -3.25% |
| 2024-09-05 | 9.56 | 9.68 | 9.50 | 9.55 | 9.55 | qfq | 2,833,701 | 27,149,997 | 0.00% |
| 2024-09-04 | 9.42 | 9.61 | 9.40 | 9.55 | 9.55 | qfq | 2,720,030 | 25,903,787 | 0.84% |
| 2024-09-03 | 9.43 | 9.63 | 9.43 | 9.47 | 9.47 | qfq | 2,768,200 | 26,342,308 | 0.00% |
| 2024-09-02 | 9.58 | 9.73 | 9.46 | 9.47 | 9.47 | qfq | 4,629,020 | 44,368,026 | -1.25% |
| 2024-08-30 | 9.41 | 9.75 | 9.36 | 9.59 | 9.59 | qfq | 5,384,944 | 51,832,301 | 1.91% |
| 2024-08-29 | 9.18 | 9.47 | 9.14 | 9.41 | 9.41 | qfq | 4,431,773 | 41,505,780 | 2.51% |
| 2024-08-28 | 9.09 | 9.26 | 9.02 | 9.18 | 9.18 | qfq | 2,125,712 | 19,483,419 | 1.10% |
| 2024-08-27 | 9.22 | 9.23 | 8.98 | 9.08 | 9.08 | qfq | 3,390,080 | 30,701,228 | -1.52% |
| 2024-08-26 | 9.20 | 9.39 | 9.20 | 9.22 | 9.22 | qfq | 3,217,919 | 29,873,684 | 0.22% |
| 2024-08-23 | 9.21 | 9.29 | 9.10 | 9.20 | 9.20 | qfq | 3,443,120 | 31,620,296 | -0.54% |
| 2024-08-22 | 9.28 | 9.49 | 9.22 | 9.25 | 9.25 | qfq | 3,901,035 | 36,412,015 | -0.96% |
| 2024-08-21 | 9.29 | 9.52 | 9.23 | 9.34 | 9.34 | qfq | 3,150,764 | 29,586,036 | 0.11% |
| 2024-08-20 | 9.52 | 9.53 | 9.26 | 9.33 | 9.33 | qfq | 4,240,289 | 39,697,533 | -1.27% |
| 2024-08-19 | 9.30 | 9.49 | 9.15 | 9.45 | 9.45 | qfq | 7,932,760 | 74,133,986 | -1.36% |
| 2024-08-16 | 9.94 | 9.95 | 9.58 | 9.58 | 9.58 | qfq | 6,436,990 | 62,792,492 | -2.84% |
| 2024-08-15 | 9.82 | 10.04 | 9.73 | 9.86 | 9.86 | qfq | 5,036,317 | 49,833,935 | 0.20% |
| 2024-08-14 | 9.91 | 10.02 | 9.82 | 9.84 | 9.84 | qfq | 3,718,130 | 36,858,512 | -0.71% |
| 2024-08-13 | 9.81 | 9.93 | 9.70 | 9.91 | 9.91 | qfq | 4,651,047 | 45,676,033 | 1.02% |
| 2024-08-12 | 10.17 | 10.20 | 9.77 | 9.81 | 9.81 | qfq | 7,384,580 | 73,034,511 | -3.54% |
| 2024-08-09 | 10.20 | 10.58 | 10.05 | 10.17 | 10.17 | qfq | 8,347,716 | 85,496,544 | 0.30% |
| 2024-08-08 | 10.60 | 10.60 | 10.11 | 10.14 | 10.14 | qfq | 10,383,092 | 106,509,353 | -4.97% |
| 2024-08-07 | 10.49 | 10.81 | 10.38 | 10.67 | 10.67 | qfq | 12,670,080 | 134,599,684 | 1.81% |
| 2024-08-06 | 10.09 | 10.70 | 10.05 | 10.48 | 10.48 | qfq | 13,808,010 | 143,540,093 | 5.33% |
| 2024-08-05 | 10.38 | 10.51 | 9.92 | 9.95 | 9.95 | qfq | 11,047,140 | 112,360,302 | -4.14% |
| 2024-08-02 | 10.58 | 10.82 | 10.33 | 10.38 | 10.38 | qfq | 11,584,460 | 122,283,922 | -2.35% |
| 2024-08-01 | 10.56 | 10.88 | 10.50 | 10.63 | 10.63 | qfq | 13,269,277 | 141,959,637 | 0.00% |
| 2024-07-31 | 10.29 | 10.65 | 10.07 | 10.63 | 10.63 | qfq | 16,255,368 | 168,315,774 | 4.32% |
| 2024-07-30 | 9.90 | 10.32 | 9.90 | 10.19 | 10.19 | qfq | 10,746,429 | 109,180,230 | 2.21% |
| 2024-07-29 | 10.00 | 10.23 | 9.94 | 9.97 | 9.97 | qfq | 9,418,499 | 94,718,079 | 0.40% |
| 2024-07-26 | 9.53 | 9.99 | 9.53 | 9.93 | 9.93 | qfq | 9,461,092 | 93,016,315 | 3.76% |
| 2024-07-25 | 9.44 | 9.70 | 9.35 | 9.57 | 9.57 | qfq | 5,169,300 | 49,333,300 | 1.48% |
| 2024-07-24 | 9.40 | 9.67 | 9.40 | 9.43 | 9.43 | qfq | 5,608,245 | 53,290,503 | -0.11% |
| 2024-07-23 | 9.67 | 9.76 | 9.43 | 9.44 | 9.44 | qfq | 5,095,904 | 48,978,132 | -2.58% |
| 2024-07-22 | 9.67 | 9.85 | 9.60 | 9.69 | 9.69 | qfq | 5,799,915 | 56,343,150 | -0.31% |
| 2024-07-19 | 9.38 | 9.85 | 9.37 | 9.72 | 9.72 | qfq | 7,984,790 | 77,199,885 | 2.75% |
| 2024-07-18 | 9.23 | 9.54 | 9.08 | 9.46 | 9.46 | qfq | 7,395,869 | 69,023,319 | 1.39% |
| 2024-07-17 | 9.48 | 9.64 | 9.32 | 9.33 | 9.33 | qfq | 6,825,320 | 64,247,125 | -1.48% |
| 2024-07-16 | 9.12 | 9.59 | 9.03 | 9.47 | 9.47 | qfq | 10,061,232 | 94,651,846 | 3.61% |
| 2024-07-15 | 9.29 | 9.30 | 9.02 | 9.14 | 9.14 | qfq | 5,956,940 | 54,451,300 | -1.83% |
| 2024-07-12 | 9.30 | 9.44 | 9.26 | 9.31 | 9.31 | qfq | 6,074,510 | 56,667,899 | -0.43% |
| 2024-07-11 | 8.88 | 9.60 | 8.88 | 9.35 | 9.35 | qfq | 13,808,200 | 128,441,988 | 7.47% |
| 2024-07-10 | 8.97 | 9.11 | 8.68 | 8.70 | 8.70 | qfq | 8,427,062 | 74,661,097 | -3.23% |
| 2024-07-09 | 8.89 | 9.07 | 8.50 | 8.99 | 8.99 | qfq | 12,796,281 | 112,022,718 | 0.90% |
| 2024-07-08 | 9.26 | 9.27 | 8.87 | 8.91 | 8.91 | qfq | 8,483,630 | 76,251,287 | -4.50% |
| 2024-07-05 | 9.28 | 9.40 | 9.19 | 9.33 | 9.33 | qfq | 4,296,582 | 40,031,610 | 0.21% |
| 2024-07-04 | 9.70 | 9.74 | 9.26 | 9.31 | 9.31 | qfq | 8,188,284 | 77,240,645 | -4.41% |
| 2024-07-03 | 9.57 | 9.78 | 9.30 | 9.74 | 9.74 | qfq | 10,162,542 | 97,014,010 | 2.31% |
| 2024-07-02 | 9.66 | 9.72 | 9.49 | 9.52 | 9.52 | qfq | 7,160,570 | 68,573,306 | -1.75% |
| 2024-07-01 | 9.90 | 10.04 | 9.51 | 9.69 | 9.69 | qfq | 10,122,209 | 97,955,094 | -2.52% |
| 2024-06-28 | 9.75 | 10.21 | 9.72 | 9.94 | 9.94 | qfq | 14,118,439 | 141,084,311 | 2.26% |
| 2024-06-27 | 10.48 | 10.50 | 9.68 | 9.72 | 9.72 | qfq | 16,034,863 | 161,262,922 | -8.13% |
| 2024-06-26 | 10.10 | 10.60 | 10.06 | 10.58 | 10.58 | qfq | 10,512,201 | 108,896,329 | 4.03% |
| 2024-06-25 | 10.24 | 10.36 | 9.99 | 10.17 | 10.17 | qfq | 8,275,628 | 83,913,949 | -0.78% |
| 2024-06-24 | 10.50 | 10.73 | 10.23 | 10.25 | 10.25 | qfq | 10,596,730 | 110,777,235 | -2.66% |
| 2024-06-21 | 10.62 | 10.75 | 10.25 | 10.53 | 10.53 | qfq | 13,030,642 | 136,550,412 | -0.66% |
| 2024-06-20 | 11.03 | 11.07 | 10.60 | 10.60 | 10.60 | qfq | 13,884,440 | 150,009,774 | -3.81% |
| 2024-06-19 | 11.69 | 11.72 | 11.00 | 11.02 | 11.02 | qfq | 23,001,943 | 258,367,053 | -6.13% |
| 2024-06-18 | 11.60 | 11.80 | 11.46 | 11.74 | 11.74 | qfq | 12,409,217 | 144,909,784 | 0.86% |
| 2024-06-17 | 11.80 | 11.87 | 11.50 | 11.64 | 11.64 | qfq | 16,581,696 | 193,446,768 | -2.59% |
| 2024-06-14 | 11.96 | 12.06 | 11.60 | 11.95 | 11.95 | qfq | 19,410,525 | 229,700,421 | -1.65% |
| 2024-06-13 | 11.73 | 12.18 | 11.58 | 12.15 | 12.15 | qfq | 26,745,627 | 317,688,247 | 3.49% |
| 2024-06-12 | 11.66 | 12.49 | 11.48 | 11.74 | 11.74 | qfq | 39,468,708 | 470,481,450 | 0.00% |
| 2024-06-11 | 10.99 | 11.76 | 10.61 | 11.74 | 11.74 | qfq | 33,814,160 | 383,622,096 | 8.30% |
| 2024-06-07 | 10.80 | 11.28 | 10.59 | 10.84 | 10.84 | qfq | 23,063,394 | 251,901,137 | 0.46% |
| 2024-06-06 | 11.33 | 11.62 | 10.76 | 10.79 | 10.79 | qfq | 35,027,055 | 390,152,213 | -5.93% |
| 2024-06-05 | 11.19 | 12.11 | 11.02 | 11.47 | 11.47 | qfq | 51,816,080 | 603,573,408 | 2.78% |
| 2024-06-04 | 10.29 | 11.19 | 9.84 | 11.16 | 11.16 | qfq | 37,870,170 | 399,492,679 | 8.45% |
| 2024-06-03 | 10.52 | 10.59 | 10.15 | 10.29 | 10.29 | qfq | 17,006,544 | 175,326,069 | -2.28% |
| 2024-05-31 | 9.97 | 11.10 | 9.93 | 10.53 | 10.53 | qfq | 37,867,262 | 398,620,520 | 5.41% |
| 2024-05-30 | 9.60 | 10.06 | 9.42 | 9.99 | 9.99 | qfq | 17,292,701 | 168,839,329 | 3.42% |
| 2024-05-29 | 9.83 | 10.07 | 9.62 | 9.66 | 9.66 | qfq | 9,682,004 | 95,271,005 | -1.73% |
| 2024-05-28 | 9.80 | 9.92 | 9.61 | 9.83 | 9.83 | qfq | 7,991,141 | 78,359,506 | -0.81% |
| 2024-05-27 | 10.04 | 10.10 | 9.62 | 9.91 | 9.81 | qfq | 14,664,225 | 143,276,518 | -1.59% |
| 2024-05-24 | 10.19 | 10.38 | 10.00 | 10.07 | 9.97 | qfq | 11,336,458 | 115,134,542 | -1.95% |
| 2024-05-23 | 10.38 | 10.53 | 10.22 | 10.27 | 10.17 | qfq | 16,768,040 | 174,016,549 | -1.25% |
| 2024-05-22 | 10.22 | 10.51 | 10.13 | 10.40 | 10.30 | qfq | 15,007,130 | 154,917,040 | 1.27% |
| 2024-05-21 | 10.22 | 10.39 | 10.09 | 10.27 | 10.17 | qfq | 14,785,800 | 150,634,035 | -1.53% |
| 2024-05-20 | 10.20 | 10.46 | 10.00 | 10.43 | 10.33 | qfq | 22,543,809 | 232,450,715 | 3.47% |
| 2024-05-17 | 9.80 | 10.09 | 9.65 | 10.08 | 9.98 | qfq | 16,039,479 | 159,594,251 | 3.07% |
| 2024-05-16 | 10.00 | 10.09 | 9.71 | 9.78 | 9.68 | qfq | 17,775,332 | 175,494,155 | -1.51% |
| 2024-05-15 | 10.03 | 10.33 | 9.93 | 9.93 | 9.83 | qfq | 21,616,248 | 218,713,528 | -0.30% |
| 2024-05-14 | 10.24 | 10.38 | 9.88 | 9.96 | 9.86 | qfq | 19,051,307 | 191,277,063 | -2.64% |
| 2024-05-13 | 10.35 | 10.38 | 10.03 | 10.23 | 10.13 | qfq | 21,395,941 | 218,164,678 | -2.11% |
| 2024-05-10 | 11.16 | 11.16 | 10.30 | 10.45 | 10.35 | qfq | 48,432,998 | 511,310,281 | -6.36% |
| 2024-05-09 | 9.27 | 11.16 | 9.27 | 11.16 | 11.05 | qfq | 32,893,478 | 344,553,765 | 20.00% |
| 2024-05-08 | 9.49 | 9.57 | 9.27 | 9.30 | 9.21 | qfq | 8,847,901 | 83,273,746 | -2.62% |
| 2024-05-07 | 9.19 | 9.58 | 9.14 | 9.55 | 9.45 | qfq | 14,127,139 | 133,083,978 | 3.92% |
| 2024-05-06 | 9.25 | 9.40 | 9.17 | 9.19 | 9.10 | qfq | 7,720,507 | 71,590,107 | 0.77% |
| 2024-04-30 | 9.46 | 9.49 | 9.02 | 9.12 | 9.03 | qfq | 8,526,639 | 78,179,503 | -2.67% |
| 2024-04-29 | 9.09 | 9.42 | 9.08 | 9.37 | 9.28 | qfq | 9,027,292 | 83,794,564 | 3.42% |
| 2024-04-26 | 8.83 | 9.09 | 8.76 | 9.06 | 8.97 | qfq | 9,217,488 | 82,853,133 | 2.37% |
| 2024-04-25 | 8.84 | 8.93 | 8.72 | 8.85 | 8.76 | qfq | 7,717,891 | 68,159,167 | 0.00% |
| 2024-04-24 | 8.51 | 8.87 | 8.47 | 8.85 | 8.76 | qfq | 9,177,174 | 80,288,931 | 3.63% |
| 2024-04-23 | 8.39 | 8.66 | 8.39 | 8.54 | 8.45 | qfq | 9,701,123 | 82,797,626 | 1.91% |
| 2024-04-22 | 8.03 | 8.52 | 7.91 | 8.38 | 8.30 | qfq | 14,754,047 | 121,480,378 | -0.36% |
| 2024-04-19 | 8.39 | 8.54 | 8.33 | 8.41 | 8.33 | qfq | 8,491,950 | 71,394,150 | -1.18% |
| 2024-04-18 | 8.53 | 8.75 | 8.30 | 8.51 | 8.42 | qfq | 11,317,528 | 96,619,229 | -0.35% |
| 2024-04-17 | 8.06 | 8.57 | 8.05 | 8.54 | 8.45 | qfq | 14,108,296 | 118,178,082 | 7.56% |
| 2024-04-16 | 8.53 | 8.59 | 7.91 | 7.94 | 7.86 | qfq | 14,431,818 | 116,921,419 | -7.78% |
| 2024-04-15 | 8.90 | 9.11 | 8.47 | 8.61 | 8.52 | qfq | 11,608,541 | 101,553,696 | -2.93% |
| 2024-04-12 | 9.06 | 9.15 | 8.83 | 8.87 | 8.78 | qfq | 10,257,552 | 91,672,328 | -2.21% |
| 2024-04-11 | 9.23 | 9.31 | 9.05 | 9.07 | 8.98 | qfq | 8,083,826 | 74,034,253 | -1.73% |
| 2024-04-10 | 9.61 | 9.64 | 9.14 | 9.23 | 9.14 | qfq | 7,473,775 | 69,389,609 | -3.35% |
| 2024-04-09 | 9.42 | 9.58 | 9.32 | 9.55 | 9.45 | qfq | 9,046,191 | 85,786,891 | 3.35% |
| 2024-04-08 | 9.74 | 9.75 | 9.23 | 9.24 | 9.15 | qfq | 8,900,938 | 83,948,946 | -4.84% |
| 2024-04-03 | 9.96 | 9.98 | 9.69 | 9.71 | 9.61 | qfq | 8,277,076 | 80,857,441 | -2.90% |
| 2024-04-02 | 10.11 | 10.15 | 9.83 | 10.00 | 9.90 | qfq | 8,363,412 | 83,432,386 | -1.28% |
| 2024-04-01 | 9.93 | 10.18 | 9.90 | 10.13 | 10.03 | qfq | 9,620,131 | 96,623,957 | 2.95% |
| 2024-03-29 | 9.91 | 10.03 | 9.69 | 9.84 | 9.74 | qfq | 6,109,050 | 60,050,473 | -0.71% |
| 2024-03-28 | 9.57 | 10.07 | 9.57 | 9.91 | 9.81 | qfq | 12,635,742 | 124,674,875 | 3.88% |
| 2024-03-27 | 10.28 | 10.35 | 9.52 | 9.54 | 9.44 | qfq | 11,494,940 | 113,448,020 | -7.29% |
| 2024-03-26 | 10.30 | 10.44 | 10.09 | 10.29 | 10.19 | qfq | 9,602,852 | 98,945,750 | 0.00% |
| 2024-03-25 | 10.84 | 10.84 | 10.26 | 10.29 | 10.19 | qfq | 10,596,370 | 111,645,140 | -5.07% |
| 2024-03-22 | 11.14 | 11.26 | 10.77 | 10.84 | 10.73 | qfq | 9,852,883 | 107,619,377 | -3.73% |
| 2024-03-21 | 11.32 | 11.42 | 11.07 | 11.26 | 11.15 | qfq | 10,497,840 | 118,025,081 | -0.71% |
| 2024-03-20 | 11.26 | 11.34 | 11.16 | 11.34 | 11.23 | qfq | 9,908,541 | 111,658,097 | 0.98% |
| 2024-03-19 | 11.38 | 11.40 | 11.22 | 11.23 | 11.12 | qfq | 9,957,434 | 112,442,744 | -0.97% |
| 2024-03-18 | 11.19 | 11.37 | 11.08 | 11.34 | 11.23 | qfq | 10,945,783 | 122,755,176 | 1.80% |
| 2024-03-15 | 10.99 | 11.15 | 10.88 | 11.14 | 11.03 | qfq | 9,038,281 | 99,616,428 | 1.18% |
| 2024-03-14 | 11.24 | 11.30 | 10.87 | 11.01 | 10.90 | qfq | 11,062,301 | 122,393,767 | -2.57% |
| 2024-03-13 | 11.25 | 11.47 | 11.06 | 11.30 | 11.19 | qfq | 11,154,606 | 125,530,574 | 0.80% |
| 2024-03-12 | 11.01 | 11.31 | 10.90 | 11.21 | 11.10 | qfq | 16,413,785 | 182,883,229 | 2.37% |
| 2024-03-11 | 10.60 | 10.95 | 10.54 | 10.95 | 10.84 | qfq | 13,109,652 | 140,879,621 | 4.09% |
| 2024-03-08 | 10.39 | 10.58 | 10.31 | 10.52 | 10.41 | qfq | 10,708,033 | 111,804,912 | 1.25% |
| 2024-03-07 | 10.85 | 10.95 | 10.37 | 10.39 | 10.29 | qfq | 10,751,382 | 114,424,435 | -3.44% |
| 2024-03-06 | 10.59 | 10.94 | 10.39 | 10.76 | 10.65 | qfq | 10,823,219 | 115,140,122 | 0.65% |
| 2024-03-05 | 10.93 | 11.14 | 10.58 | 10.69 | 10.58 | qfq | 13,340,510 | 144,163,973 | -2.55% |
| 2024-03-04 | 11.10 | 11.27 | 10.75 | 10.97 | 10.86 | qfq | 11,666,127 | 128,033,519 | -0.18% |
| 2024-03-01 | 10.80 | 11.09 | 10.73 | 10.99 | 10.88 | qfq | 11,822,787 | 128,968,786 | 1.57% |
| 2024-02-29 | 10.30 | 10.85 | 10.27 | 10.82 | 10.71 | qfq | 14,031,491 | 149,379,614 | 4.04% |
| 2024-02-28 | 11.30 | 11.69 | 10.36 | 10.40 | 10.30 | qfq | 25,025,790 | 277,542,440 | -6.73% |
| 2024-02-27 | 10.61 | 11.25 | 10.50 | 11.15 | 11.04 | qfq | 17,378,508 | 188,868,280 | 5.09% |
| 2024-02-26 | 10.53 | 10.86 | 10.35 | 10.61 | 10.50 | qfq | 16,710,762 | 176,744,910 | 2.02% |
| 2024-02-23 | 10.23 | 10.41 | 10.03 | 10.40 | 10.30 | qfq | 14,470,081 | 148,081,525 | 2.46% |
| 2024-02-22 | 9.90 | 10.20 | 9.90 | 10.15 | 10.05 | qfq | 12,308,754 | 124,102,795 | 2.11% |
| 2024-02-21 | 9.70 | 10.27 | 9.57 | 9.94 | 9.84 | qfq | 19,466,552 | 194,698,044 | 1.43% |
| 2024-02-20 | 9.85 | 9.85 | 9.55 | 9.80 | 9.70 | qfq | 17,114,060 | 166,432,862 | -1.80% |
| 2024-02-19 | 10.25 | 10.44 | 9.68 | 9.98 | 9.88 | qfq | 25,488,959 | 253,526,889 | -4.04% |
| 2024-02-08 | 8.88 | 10.44 | 8.88 | 10.40 | 10.30 | qfq | 24,242,874 | 242,682,891 | 16.99% |
| 2024-02-07 | 8.62 | 9.28 | 8.55 | 8.89 | 8.80 | qfq | 16,560,698 | 147,892,634 | 3.37% |
| 2024-02-06 | 7.85 | 8.82 | 7.70 | 8.60 | 8.51 | qfq | 17,930,075 | 148,243,548 | 5.26% |
| 2024-02-05 | 9.00 | 9.15 | 7.90 | 8.17 | 8.09 | qfq | 16,398,487 | 136,927,977 | -10.12% |
| 2024-02-02 | 9.74 | 9.93 | 8.75 | 9.09 | 9.00 | qfq | 15,667,643 | 145,299,017 | -6.58% |
| 2024-02-01 | 10.06 | 10.09 | 9.64 | 9.73 | 9.63 | qfq | 9,958,769 | 97,971,310 | -2.60% |
| 2024-01-31 | 10.24 | 10.72 | 9.94 | 9.99 | 9.89 | qfq | 11,688,062 | 119,899,787 | -5.31% |
| 2024-01-30 | 10.88 | 11.02 | 10.53 | 10.55 | 10.44 | qfq | 7,559,359 | 81,345,627 | -4.00% |
| 2024-01-29 | 11.35 | 11.43 | 10.89 | 10.99 | 10.88 | qfq | 7,309,683 | 80,801,480 | -2.31% |
| 2024-01-26 | 11.63 | 11.70 | 11.22 | 11.25 | 11.14 | qfq | 7,438,100 | 84,996,269 | -3.27% |
| 2024-01-25 | 11.44 | 11.70 | 11.15 | 11.63 | 11.51 | qfq | 9,830,766 | 112,940,302 | 2.83% |
| 2024-01-24 | 11.43 | 11.58 | 10.85 | 11.31 | 11.20 | qfq | 9,286,350 | 103,750,299 | -0.70% |
| 2024-01-23 | 11.28 | 11.51 | 10.90 | 11.39 | 11.28 | qfq | 10,848,032 | 122,766,629 | 1.88% |
| 2024-01-22 | 11.90 | 11.97 | 11.05 | 11.18 | 11.07 | qfq | 11,716,747 | 135,234,948 | -6.21% |
| 2024-01-19 | 12.19 | 12.42 | 11.90 | 11.92 | 11.80 | qfq | 8,189,402 | 98,681,776 | -2.69% |
| 2024-01-18 | 12.27 | 12.40 | 11.84 | 12.25 | 12.13 | qfq | 8,475,226 | 102,543,954 | -0.24% |
| 2024-01-17 | 12.72 | 12.81 | 12.27 | 12.28 | 12.16 | qfq | 5,836,276 | 72,832,608 | -3.91% |
| 2024-01-16 | 12.79 | 12.94 | 12.52 | 12.78 | 12.65 | qfq | 7,402,803 | 93,968,154 | -0.39% |
| 2024-01-15 | 13.16 | 13.19 | 12.75 | 12.83 | 12.70 | qfq | 7,339,609 | 94,708,806 | -2.28% |
| 2024-01-12 | 13.23 | 13.46 | 13.13 | 13.13 | 13.00 | qfq | 5,394,904 | 71,546,171 | -1.43% |
| 2024-01-11 | 13.07 | 13.45 | 12.99 | 13.32 | 13.19 | qfq | 6,489,873 | 85,867,785 | 1.68% |
| 2024-01-10 | 13.26 | 13.46 | 12.97 | 13.10 | 12.97 | qfq | 5,630,697 | 74,178,149 | -1.65% |
| 2024-01-09 | 13.24 | 13.47 | 13.12 | 13.32 | 13.19 | qfq | 5,864,610 | 77,842,598 | 0.91% |
| 2024-01-08 | 13.60 | 13.65 | 13.18 | 13.20 | 13.07 | qfq | 5,484,666 | 73,343,769 | -3.08% |
| 2024-01-05 | 13.88 | 14.03 | 13.56 | 13.62 | 13.48 | qfq | 6,734,076 | 92,645,039 | -2.08% |
| 2024-01-04 | 14.22 | 14.24 | 13.79 | 13.91 | 13.77 | qfq | 8,450,069 | 117,682,914 | -2.45% |
| 2024-01-03 | 14.71 | 14.85 | 14.09 | 14.26 | 14.12 | qfq | 10,694,317 | 152,843,392 | -3.19% |
| 2024-01-02 | 14.78 | 15.14 | 14.71 | 14.73 | 14.58 | qfq | 7,493,388 | 111,772,559 | -0.27% |
| 2023-12-29 | 14.99 | 15.18 | 14.60 | 14.77 | 14.62 | qfq | 12,957,631 | 192,488,748 | -1.47% |
| 2023-12-28 | 14.49 | 15.12 | 14.35 | 14.99 | 14.84 | qfq | 10,666,635 | 158,349,223 | 3.81% |
| 2023-12-27 | 14.55 | 14.72 | 14.27 | 14.44 | 14.30 | qfq | 6,245,408 | 89,890,530 | -1.10% |
| 2023-12-26 | 15.06 | 15.10 | 14.45 | 14.60 | 14.45 | qfq | 7,713,940 | 112,695,651 | -2.67% |
| 2023-12-25 | 14.85 | 15.75 | 14.78 | 15.00 | 14.85 | qfq | 8,476,682 | 129,173,465 | 1.69% |
| 2023-12-22 | 14.50 | 15.03 | 14.40 | 14.75 | 14.60 | qfq | 8,351,201 | 122,942,398 | 2.08% |
| 2023-12-21 | 14.08 | 14.60 | 13.95 | 14.45 | 14.30 | qfq | 8,096,989 | 115,584,826 | 2.77% |
| 2023-12-20 | 14.68 | 14.75 | 13.99 | 14.06 | 13.92 | qfq | 7,869,047 | 112,211,593 | -4.03% |
| 2023-12-19 | 15.47 | 15.50 | 14.42 | 14.65 | 14.50 | qfq | 13,516,302 | 199,835,674 | -5.24% |
| 2023-12-18 | 15.75 | 15.75 | 15.36 | 15.46 | 15.30 | qfq | 3,973,492 | 61,671,905 | -2.03% |
| 2023-12-15 | 15.96 | 16.11 | 15.72 | 15.78 | 15.62 | qfq | 2,438,234 | 38,698,789 | -1.13% |
| 2023-12-14 | 16.05 | 16.24 | 15.90 | 15.96 | 15.80 | qfq | 2,284,380 | 36,616,298 | -0.31% |
| 2023-12-13 | 16.32 | 16.49 | 16.01 | 16.01 | 15.85 | qfq | 3,124,055 | 50,649,635 | -1.78% |
| 2023-12-12 | 16.40 | 16.56 | 16.20 | 16.30 | 16.14 | qfq | 2,465,821 | 40,338,025 | -0.67% |
| 2023-12-11 | 16.13 | 16.49 | 15.84 | 16.41 | 16.25 | qfq | 4,846,567 | 78,254,281 | 1.11% |
| 2023-12-08 | 16.33 | 16.47 | 16.10 | 16.23 | 16.07 | qfq | 4,100,967 | 66,594,021 | -0.61% |
| 2023-12-07 | 16.75 | 16.75 | 16.18 | 16.33 | 16.17 | qfq | 4,695,760 | 76,806,992 | -2.10% |
| 2023-12-06 | 16.70 | 16.97 | 16.50 | 16.68 | 16.51 | qfq | 2,779,346 | 46,708,049 | 0.60% |
| 2023-12-05 | 16.95 | 16.96 | 16.58 | 16.58 | 16.41 | qfq | 3,087,696 | 51,640,246 | -2.18% |
| 2023-12-04 | 16.98 | 17.17 | 16.85 | 16.95 | 16.78 | qfq | 3,067,775 | 52,178,859 | -0.12% |
| 2023-12-01 | 17.30 | 17.38 | 16.93 | 16.97 | 16.80 | qfq | 6,733,084 | 114,760,242 | -2.47% |
| 2023-11-30 | 17.69 | 17.81 | 17.21 | 17.40 | 17.23 | qfq | 5,420,666 | 94,528,430 | -2.19% |
| 2023-11-29 | 17.50 | 18.40 | 17.47 | 17.79 | 17.61 | qfq | 9,852,154 | 177,091,479 | 1.14% |
| 2023-11-28 | 17.15 | 18.00 | 17.03 | 17.59 | 17.41 | qfq | 6,991,070 | 122,983,116 | 2.87% |
| 2023-11-27 | 17.00 | 17.30 | 16.93 | 17.10 | 16.93 | qfq | 3,276,520 | 56,022,442 | 0.12% |
| 2023-11-24 | 17.40 | 17.44 | 16.91 | 17.08 | 16.91 | qfq | 5,013,845 | 85,754,721 | -2.18% |
| 2023-11-23 | 17.13 | 17.58 | 17.08 | 17.46 | 17.28 | qfq | 3,719,170 | 64,708,075 | 2.11% |
| 2023-11-22 | 17.38 | 17.50 | 17.09 | 17.10 | 16.93 | qfq | 3,795,223 | 65,486,073 | -1.61% |
| 2023-11-21 | 17.88 | 17.95 | 17.35 | 17.38 | 17.21 | qfq | 6,194,350 | 108,848,971 | -3.12% |
| 2023-11-20 | 17.25 | 18.03 | 17.03 | 17.94 | 17.76 | qfq | 8,383,766 | 148,314,894 | 4.06% |
| 2023-11-17 | 17.09 | 17.33 | 16.95 | 17.24 | 17.07 | qfq | 3,572,248 | 61,319,469 | 0.94% |
| 2023-11-16 | 17.40 | 17.49 | 17.07 | 17.08 | 16.91 | qfq | 3,654,163 | 63,007,108 | -2.12% |
| 2023-11-15 | 17.65 | 17.78 | 17.41 | 17.45 | 17.27 | qfq | 5,566,242 | 97,783,623 | -0.57% |
| 2023-11-14 | 17.50 | 18.21 | 17.21 | 17.55 | 17.37 | qfq | 9,865,071 | 174,774,896 | 1.09% |
| 2023-11-13 | 16.73 | 17.47 | 16.55 | 17.36 | 17.19 | qfq | 8,252,112 | 140,931,256 | 4.33% |
| 2023-11-10 | 16.77 | 16.80 | 16.46 | 16.64 | 16.47 | qfq | 2,760,419 | 45,973,765 | -0.48% |
| 2023-11-09 | 16.78 | 16.98 | 16.67 | 16.72 | 16.55 | qfq | 3,278,577 | 55,011,927 | -0.36% |
| 2023-11-08 | 16.87 | 17.06 | 16.68 | 16.78 | 16.61 | qfq | 4,497,131 | 75,660,617 | -1.00% |
| 2023-11-07 | 17.17 | 17.19 | 16.86 | 16.95 | 16.78 | qfq | 4,038,012 | 68,625,940 | -1.28% |
| 2023-11-06 | 16.55 | 17.29 | 16.54 | 17.17 | 17.00 | qfq | 6,097,800 | 103,832,226 | 3.87% |
| 2023-11-03 | 16.24 | 16.72 | 16.24 | 16.53 | 16.36 | qfq | 4,177,596 | 69,209,231 | 1.60% |
| 2023-11-02 | 16.74 | 16.77 | 16.20 | 16.27 | 16.11 | qfq | 3,142,117 | 51,405,960 | -1.75% |
| 2023-11-01 | 16.42 | 16.88 | 16.35 | 16.56 | 16.39 | qfq | 3,439,156 | 57,284,192 | 0.67% |
| 2023-10-31 | 16.73 | 16.85 | 16.38 | 16.45 | 16.28 | qfq | 3,265,373 | 53,987,787 | -1.61% |
| 2023-10-30 | 16.59 | 17.08 | 16.36 | 16.72 | 16.55 | qfq | 5,081,256 | 85,121,281 | 0.24% |
| 2023-10-27 | 16.04 | 16.79 | 15.82 | 16.68 | 16.51 | qfq | 5,882,976 | 96,338,941 | 3.99% |
| 2023-10-26 | 15.81 | 16.11 | 15.44 | 16.04 | 15.88 | qfq | 5,039,142 | 79,398,167 | 1.58% |
| 2023-10-25 | 15.74 | 16.36 | 15.71 | 15.79 | 15.63 | qfq | 6,963,011 | 111,532,974 | 1.94% |
| 2023-10-24 | 15.80 | 15.80 | 14.51 | 15.49 | 15.33 | qfq | 13,196,803 | 201,232,248 | -6.29% |
| 2023-10-23 | 17.00 | 17.00 | 16.44 | 16.53 | 16.36 | qfq | 3,675,306 | 61,242,180 | -2.65% |
| 2023-10-20 | 17.45 | 17.56 | 16.97 | 16.98 | 16.81 | qfq | 5,092,392 | 87,645,266 | -3.41% |
| 2023-10-19 | 17.48 | 17.87 | 17.42 | 17.58 | 17.40 | qfq | 3,750,656 | 66,174,038 | 0.63% |
| 2023-10-18 | 17.74 | 17.84 | 17.40 | 17.47 | 17.29 | qfq | 3,298,876 | 57,869,947 | -2.18% |
| 2023-10-17 | 17.91 | 18.00 | 17.70 | 17.86 | 17.68 | qfq | 3,100,870 | 55,273,048 | -0.45% |
| 2023-10-16 | 18.16 | 18.33 | 17.87 | 17.94 | 17.76 | qfq | 4,316,670 | 77,980,503 | -0.50% |
| 2023-10-13 | 18.29 | 18.30 | 17.95 | 18.03 | 17.85 | qfq | 3,380,108 | 61,029,439 | -1.58% |
| 2023-10-12 | 18.30 | 18.35 | 18.01 | 18.32 | 18.14 | qfq | 4,187,925 | 76,224,483 | 0.55% |
| 2023-10-11 | 18.24 | 18.41 | 18.07 | 18.22 | 18.04 | qfq | 3,525,240 | 64,252,847 | -0.11% |
| 2023-10-10 | 18.30 | 18.58 | 18.17 | 18.24 | 18.06 | qfq | 3,733,045 | 68,395,632 | -0.44% |
| 2023-10-09 | 18.42 | 18.48 | 18.00 | 18.32 | 18.14 | qfq | 5,530,249 | 101,112,123 | 0.22% |
| 2023-09-28 | 18.07 | 18.40 | 18.05 | 18.28 | 18.10 | qfq | 3,896,052 | 71,040,687 | 1.27% |
| 2023-09-27 | 17.86 | 18.33 | 17.75 | 18.05 | 17.87 | qfq | 4,132,972 | 74,898,290 | 1.06% |
| 2023-09-26 | 18.28 | 18.44 | 17.80 | 17.86 | 17.68 | qfq | 5,242,993 | 94,278,941 | -2.56% |
| 2023-09-25 | 18.40 | 18.50 | 18.17 | 18.33 | 18.15 | qfq | 2,626,033 | 47,940,873 | -0.87% |
| 2023-09-22 | 17.77 | 18.58 | 17.75 | 18.49 | 18.30 | qfq | 5,452,701 | 99,525,627 | 3.12% |
| 2023-09-21 | 18.20 | 18.32 | 17.82 | 17.93 | 17.75 | qfq | 5,201,095 | 93,636,493 | -1.54% |
| 2023-09-20 | 18.52 | 18.74 | 18.16 | 18.21 | 18.03 | qfq | 5,199,073 | 95,449,433 | -2.31% |
| 2023-09-19 | 19.08 | 19.20 | 18.61 | 18.64 | 18.45 | qfq | 5,466,560 | 102,960,026 | -2.51% |
| 2023-09-18 | 19.20 | 19.37 | 18.93 | 19.12 | 18.93 | qfq | 4,706,192 | 90,023,283 | -0.78% |
| 2023-09-15 | 18.82 | 19.59 | 18.70 | 19.27 | 19.08 | qfq | 6,828,619 | 130,632,268 | 2.39% |
| 2023-09-14 | 19.16 | 19.17 | 18.70 | 18.82 | 18.63 | qfq | 6,693,591 | 126,155,708 | -1.77% |
| 2023-09-13 | 19.53 | 19.61 | 19.05 | 19.16 | 18.97 | qfq | 6,717,320 | 129,500,516 | -1.89% |
| 2023-09-12 | 19.71 | 19.92 | 19.51 | 19.53 | 19.33 | qfq | 6,673,481 | 131,430,448 | -1.51% |
| 2023-09-11 | 19.90 | 19.98 | 19.50 | 19.83 | 19.63 | qfq | 12,177,338 | 240,879,829 | -1.05% |
| 2023-09-08 | 19.03 | 20.48 | 19.01 | 20.04 | 19.84 | qfq | 18,191,207 | 363,648,618 | 4.87% |
| 2023-09-07 | 20.02 | 20.15 | 19.08 | 19.11 | 18.92 | qfq | 10,167,687 | 197,857,428 | -3.48% |
| 2023-09-06 | 19.09 | 19.98 | 18.86 | 19.80 | 19.60 | qfq | 15,096,861 | 294,195,825 | 3.18% |
| 2023-09-05 | 18.30 | 19.50 | 18.21 | 19.19 | 19.00 | qfq | 20,024,448 | 384,114,314 | 4.58% |
| 2023-09-04 | 17.90 | 18.39 | 17.71 | 18.35 | 18.17 | qfq | 6,313,184 | 113,839,310 | 2.97% |
| 2023-09-01 | 18.25 | 18.30 | 17.70 | 17.82 | 17.64 | qfq | 6,883,646 | 123,208,370 | -1.98% |
| 2023-08-31 | 18.75 | 18.75 | 18.17 | 18.18 | 18.00 | qfq | 6,935,064 | 127,093,526 | -2.94% |
| 2023-08-30 | 18.79 | 19.25 | 18.48 | 18.73 | 18.54 | qfq | 7,887,095 | 148,722,503 | 0.21% |
| 2023-08-29 | 17.31 | 18.95 | 17.30 | 18.69 | 18.50 | qfq | 10,851,267 | 199,744,393 | 6.56% |
| 2023-08-28 | 19.05 | 19.35 | 17.30 | 17.54 | 17.36 | qfq | 9,748,471 | 178,352,789 | -3.04% |
| 2023-08-25 | 18.68 | 19.04 | 17.98 | 18.09 | 17.91 | qfq | 7,526,163 | 138,021,250 | -3.78% |
| 2023-08-24 | 19.23 | 19.37 | 18.68 | 18.80 | 18.61 | qfq | 6,826,265 | 129,363,234 | -1.83% |
| 2023-08-23 | 19.26 | 19.68 | 19.10 | 19.15 | 18.96 | qfq | 9,051,107 | 175,593,416 | -1.34% |
| 2023-08-22 | 19.04 | 19.50 | 18.80 | 19.41 | 19.22 | qfq | 10,781,011 | 206,575,165 | 2.00% |
| 2023-08-21 | 18.58 | 19.18 | 18.06 | 19.03 | 18.84 | qfq | 12,932,748 | 242,243,330 | 0.11% |
| 2023-08-18 | 19.23 | 19.74 | 18.97 | 19.01 | 18.82 | qfq | 12,035,672 | 232,881,285 | -1.14% |
| 2023-08-17 | 17.85 | 19.28 | 17.80 | 19.23 | 19.04 | qfq | 17,284,847 | 325,912,664 | 7.37% |
| 2023-08-16 | 18.34 | 18.45 | 17.90 | 17.91 | 17.73 | qfq | 4,564,330 | 82,707,037 | -2.34% |
| 2023-08-15 | 18.40 | 18.59 | 18.06 | 18.34 | 18.16 | qfq | 5,308,587 | 96,930,468 | -0.92% |
| 2023-08-14 | 18.60 | 18.62 | 18.10 | 18.51 | 18.32 | qfq | 6,353,756 | 116,494,482 | -1.02% |
| 2023-08-11 | 19.09 | 19.14 | 18.69 | 18.70 | 18.51 | qfq | 5,975,380 | 112,600,848 | -2.15% |
| 2023-08-10 | 18.81 | 19.14 | 18.70 | 19.11 | 18.92 | qfq | 5,268,550 | 99,951,134 | 1.43% |
| 2023-08-09 | 18.68 | 18.90 | 18.42 | 18.84 | 18.65 | qfq | 4,956,076 | 92,934,703 | 0.80% |
| 2023-08-08 | 18.86 | 18.87 | 18.46 | 18.69 | 18.50 | qfq | 7,166,966 | 133,505,524 | -0.95% |
| 2023-08-07 | 19.30 | 19.32 | 18.76 | 18.87 | 18.68 | qfq | 8,247,698 | 156,934,121 | -1.77% |
| 2023-08-04 | 18.79 | 19.33 | 18.74 | 19.21 | 19.02 | qfq | 12,043,273 | 229,658,532 | 2.56% |
| 2023-08-03 | 18.62 | 18.83 | 18.58 | 18.73 | 18.54 | qfq | 6,338,434 | 118,486,951 | -0.11% |
| 2023-08-02 | 18.65 | 18.79 | 18.51 | 18.75 | 18.56 | qfq | 8,360,460 | 156,093,156 | 0.32% |
| 2023-08-01 | 18.45 | 18.88 | 18.38 | 18.69 | 18.50 | qfq | 13,359,264 | 248,801,240 | 1.30% |
| 2023-07-31 | 18.59 | 18.70 | 18.38 | 18.45 | 18.26 | qfq | 8,660,185 | 160,509,516 | -0.43% |
| 2023-07-28 | 18.54 | 18.58 | 18.17 | 18.53 | 18.34 | qfq | 7,040,615 | 129,303,595 | -0.05% |
| 2023-07-27 | 18.65 | 18.83 | 18.48 | 18.54 | 18.35 | qfq | 6,507,254 | 121,375,509 | -0.11% |
| 2023-07-26 | 18.80 | 18.99 | 18.50 | 18.56 | 18.37 | qfq | 7,402,475 | 138,637,560 | -1.54% |
| 2023-07-25 | 18.70 | 18.86 | 18.56 | 18.85 | 18.66 | qfq | 7,372,923 | 138,202,119 | 1.62% |
| 2023-07-24 | 18.75 | 18.90 | 18.40 | 18.55 | 18.36 | qfq | 8,056,270 | 149,894,136 | -1.43% |
| 2023-07-21 | 19.02 | 19.17 | 18.75 | 18.82 | 18.63 | qfq | 5,522,700 | 104,682,004 | -1.05% |
| 2023-07-20 | 19.36 | 19.55 | 19.02 | 19.02 | 18.83 | qfq | 7,469,365 | 143,609,847 | -1.60% |
| 2023-07-19 | 19.63 | 19.68 | 19.21 | 19.33 | 19.14 | qfq | 7,920,366 | 153,409,656 | -1.98% |
| 2023-07-18 | 19.69 | 19.83 | 19.32 | 19.72 | 19.52 | qfq | 9,681,572 | 189,502,532 | -0.10% |