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
科蓝软件300663.SZ
最近收盘价6.782026-07-17
最近交易日2026-07-17
成交量（股）58,417,213
成交额（元）407,305,367
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.72 | 7.35 | 6.70 | 6.78 | 6.78 | qfq | 58,417,213 | 407,305,367 | -0.29% |
| 2026-07-16 | 6.34 | 7.07 | 6.33 | 6.80 | 6.80 | qfq | 28,041,023 | 189,078,590 | 5.75% |
| 2026-07-15 | 6.28 | 6.57 | 6.24 | 6.43 | 6.43 | qfq | 15,178,200 | 97,825,313 | 1.74% |
| 2026-07-14 | 6.30 | 6.35 | 6.08 | 6.32 | 6.32 | qfq | 16,803,450 | 104,456,136 | 0.00% |
| 2026-07-13 | 6.63 | 6.74 | 6.26 | 6.32 | 6.32 | qfq | 19,424,766 | 124,712,991 | -4.68% |
| 2026-07-10 | 6.30 | 6.84 | 6.19 | 6.63 | 6.63 | qfq | 25,353,964 | 168,632,288 | 3.92% |
| 2026-07-09 | 6.30 | 6.55 | 6.21 | 6.38 | 6.38 | qfq | 15,676,021 | 99,868,661 | 0.00% |
| 2026-07-08 | 6.31 | 6.46 | 6.15 | 6.38 | 6.38 | qfq | 13,665,800 | 86,504,070 | 1.27% |
| 2026-07-07 | 6.57 | 6.57 | 6.27 | 6.30 | 6.30 | qfq | 14,362,508 | 91,791,524 | -4.11% |
| 2026-07-06 | 6.79 | 6.88 | 6.54 | 6.57 | 6.57 | qfq | 13,125,650 | 87,514,511 | -2.23% |
| 2026-07-03 | 6.78 | 6.82 | 6.59 | 6.72 | 6.72 | qfq | 14,721,950 | 98,858,408 | 0.00% |
| 2026-07-02 | 6.91 | 7.11 | 6.70 | 6.72 | 6.72 | qfq | 20,652,522 | 142,643,380 | -3.03% |
| 2026-07-01 | 6.66 | 7.14 | 6.50 | 6.93 | 6.93 | qfq | 26,458,935 | 182,083,471 | 4.05% |
| 2026-06-30 | 6.61 | 6.76 | 6.51 | 6.66 | 6.66 | qfq | 15,509,293 | 102,982,670 | 0.76% |
| 2026-06-29 | 6.61 | 6.70 | 6.41 | 6.61 | 6.61 | qfq | 16,213,669 | 106,276,169 | -0.15% |
| 2026-06-26 | 6.86 | 6.88 | 6.58 | 6.62 | 6.62 | qfq | 18,416,276 | 123,111,704 | -4.34% |
| 2026-06-25 | 7.08 | 7.13 | 6.79 | 6.92 | 6.92 | qfq | 18,603,432 | 128,895,591 | -1.98% |
| 2026-06-24 | 7.42 | 7.47 | 6.93 | 7.06 | 7.06 | qfq | 22,057,621 | 156,951,154 | -6.12% |
| 2026-06-23 | 7.46 | 7.82 | 7.41 | 7.52 | 7.52 | qfq | 22,829,428 | 173,953,573 | -0.13% |
| 2026-06-22 | 7.10 | 7.55 | 6.82 | 7.53 | 7.53 | qfq | 28,729,423 | 205,859,479 | 6.06% |
| 2026-06-18 | 7.24 | 7.29 | 7.05 | 7.10 | 7.10 | qfq | 14,649,433 | 104,685,057 | -1.93% |
| 2026-06-17 | 7.54 | 7.55 | 7.18 | 7.24 | 7.24 | qfq | 18,284,592 | 133,187,220 | -3.47% |
| 2026-06-16 | 7.62 | 7.62 | 7.35 | 7.50 | 7.50 | qfq | 17,616,800 | 131,696,516 | 0.27% |
| 2026-06-15 | 7.39 | 7.84 | 7.30 | 7.48 | 7.48 | qfq | 29,396,461 | 222,664,131 | 2.33% |
| 2026-06-12 | 7.15 | 7.70 | 7.03 | 7.31 | 7.31 | qfq | 33,580,318 | 248,045,279 | 3.98% |
| 2026-06-11 | 7.26 | 7.30 | 6.95 | 7.03 | 7.03 | qfq | 21,765,367 | 153,432,121 | -4.09% |
| 2026-06-10 | 7.56 | 7.65 | 7.23 | 7.33 | 7.33 | qfq | 18,093,982 | 133,745,281 | -2.79% |
| 2026-06-09 | 7.64 | 7.64 | 7.31 | 7.54 | 7.54 | qfq | 17,859,450 | 133,637,177 | 0.94% |
| 2026-06-08 | 7.64 | 7.86 | 7.24 | 7.47 | 7.47 | qfq | 25,006,573 | 190,678,310 | -2.61% |
| 2026-06-05 | 7.61 | 7.88 | 7.45 | 7.67 | 7.67 | qfq | 23,102,532 | 177,075,341 | 1.59% |
| 2026-06-04 | 7.82 | 7.84 | 7.51 | 7.55 | 7.55 | qfq | 17,449,175 | 133,439,083 | -3.82% |
| 2026-06-03 | 7.88 | 7.96 | 7.77 | 7.85 | 7.85 | qfq | 15,052,217 | 118,466,098 | -1.13% |
| 2026-06-02 | 8.18 | 8.25 | 7.82 | 7.94 | 7.94 | qfq | 17,886,109 | 142,034,699 | -3.17% |
| 2026-06-01 | 7.75 | 8.30 | 7.68 | 8.20 | 8.20 | qfq | 28,030,413 | 227,291,269 | 5.53% |
| 2026-05-29 | 8.05 | 8.10 | 7.70 | 7.77 | 7.77 | qfq | 15,629,278 | 122,873,129 | -2.75% |
| 2026-05-28 | 8.01 | 8.04 | 7.75 | 7.99 | 7.99 | qfq | 17,487,058 | 138,375,986 | 0.13% |
| 2026-05-27 | 8.25 | 8.32 | 7.91 | 7.98 | 7.98 | qfq | 18,484,257 | 149,015,060 | -3.39% |
| 2026-05-26 | 8.46 | 8.48 | 8.14 | 8.26 | 8.26 | qfq | 19,855,298 | 164,746,909 | -1.43% |
| 2026-05-25 | 8.47 | 8.55 | 8.24 | 8.38 | 8.38 | qfq | 18,815,586 | 157,751,414 | -0.12% |
| 2026-05-22 | 8.47 | 8.49 | 8.27 | 8.39 | 8.39 | qfq | 21,879,848 | 183,186,152 | 1.70% |
| 2026-05-21 | 8.80 | 8.88 | 8.25 | 8.25 | 8.25 | qfq | 33,146,276 | 283,592,111 | -6.14% |
| 2026-05-20 | 9.13 | 9.13 | 8.74 | 8.79 | 8.79 | qfq | 23,936,963 | 212,397,309 | -4.35% |
| 2026-05-19 | 9.20 | 9.27 | 8.95 | 9.19 | 9.19 | qfq | 20,517,131 | 187,445,346 | 0.66% |
| 2026-05-18 | 9.04 | 9.21 | 8.86 | 9.13 | 9.13 | qfq | 24,786,930 | 224,128,881 | 1.44% |
| 2026-05-15 | 8.99 | 9.46 | 8.98 | 9.00 | 9.00 | qfq | 35,496,749 | 325,852,983 | 1.35% |
| 2026-05-14 | 9.61 | 9.63 | 8.88 | 8.88 | 8.88 | qfq | 32,325,658 | 294,112,165 | -7.02% |
| 2026-05-13 | 9.73 | 9.75 | 9.42 | 9.55 | 9.55 | qfq | 30,187,948 | 288,012,263 | -2.15% |
| 2026-05-12 | 9.80 | 10.26 | 9.50 | 9.76 | 9.76 | qfq | 38,823,218 | 383,829,458 | 0.00% |
| 2026-05-11 | 10.09 | 10.20 | 9.44 | 9.76 | 9.76 | qfq | 44,780,694 | 435,699,768 | -3.17% |
| 2026-05-08 | 9.94 | 10.42 | 9.74 | 10.08 | 10.08 | qfq | 53,581,340 | 542,197,904 | 0.30% |
| 2026-05-07 | 8.97 | 10.19 | 8.96 | 10.05 | 10.05 | qfq | 74,255,696 | 715,617,285 | -2.05% |
| 2026-05-06 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | qfq | 7,839,200 | 80,430,192 | -19.97% |
| 2026-04-30 | 12.81 | 13.02 | 12.70 | 12.82 | 12.82 | qfq | 9,036,687 | 116,215,681 | -0.08% |
| 2026-04-29 | 12.34 | 12.92 | 12.24 | 12.83 | 12.83 | qfq | 11,653,190 | 147,957,873 | 3.89% |
| 2026-04-28 | 12.72 | 12.82 | 12.24 | 12.35 | 12.35 | qfq | 11,869,959 | 147,885,544 | -3.82% |
| 2026-04-27 | 12.82 | 12.86 | 12.37 | 12.84 | 12.84 | qfq | 12,761,398 | 161,695,145 | 0.08% |
| 2026-04-24 | 12.88 | 13.06 | 12.64 | 12.83 | 12.83 | qfq | 12,119,343 | 155,594,993 | -0.70% |
| 2026-04-23 | 13.20 | 13.32 | 12.90 | 12.92 | 12.92 | qfq | 9,379,162 | 122,134,550 | -2.64% |
| 2026-04-22 | 13.18 | 13.32 | 13.01 | 13.27 | 13.27 | qfq | 8,991,220 | 118,562,856 | 0.61% |
| 2026-04-21 | 13.39 | 13.39 | 13.10 | 13.19 | 13.19 | qfq | 8,433,613 | 111,298,282 | -1.86% |
| 2026-04-20 | 13.39 | 13.55 | 13.28 | 13.44 | 13.44 | qfq | 10,832,716 | 145,062,524 | 0.52% |
| 2026-04-17 | 13.35 | 13.45 | 13.18 | 13.37 | 13.37 | qfq | 8,842,350 | 118,013,955 | 0.00% |
| 2026-04-16 | 13.19 | 13.42 | 13.11 | 13.37 | 13.37 | qfq | 8,371,017 | 111,481,056 | 1.83% |
| 2026-04-15 | 13.51 | 13.53 | 13.10 | 13.13 | 13.13 | qfq | 7,447,900 | 98,730,483 | -1.80% |
| 2026-04-14 | 13.53 | 13.60 | 13.25 | 13.37 | 13.37 | qfq | 7,743,928 | 103,660,456 | -0.22% |
| 2026-04-13 | 13.19 | 13.55 | 13.11 | 13.40 | 13.40 | qfq | 11,274,926 | 150,434,915 | 0.45% |
| 2026-04-10 | 13.42 | 13.51 | 13.20 | 13.34 | 13.34 | qfq | 15,471,107 | 206,726,217 | 2.07% |
| 2026-04-09 | 13.60 | 13.60 | 13.05 | 13.07 | 13.07 | qfq | 11,704,450 | 154,262,325 | -2.97% |
| 2026-04-08 | 13.00 | 13.52 | 12.93 | 13.47 | 13.47 | qfq | 14,164,607 | 187,704,755 | 6.06% |
| 2026-04-07 | 12.30 | 12.82 | 12.27 | 12.70 | 12.70 | qfq | 12,221,384 | 154,014,828 | 2.83% |
| 2026-04-03 | 13.00 | 13.38 | 12.34 | 12.35 | 12.35 | qfq | 12,737,135 | 161,150,553 | -3.06% |
| 2026-04-02 | 13.21 | 13.21 | 12.68 | 12.74 | 12.74 | qfq | 9,150,254 | 117,943,461 | -3.92% |
| 2026-04-01 | 13.45 | 13.51 | 13.13 | 13.26 | 13.26 | qfq | 6,288,550 | 83,586,868 | 0.68% |
| 2026-03-31 | 13.47 | 13.68 | 13.16 | 13.17 | 13.17 | qfq | 9,143,100 | 122,888,046 | -1.35% |
| 2026-03-30 | 13.20 | 13.36 | 12.96 | 13.35 | 13.35 | qfq | 7,889,988 | 104,300,806 | -0.15% |
| 2026-03-27 | 12.93 | 13.46 | 12.88 | 13.37 | 13.37 | qfq | 8,222,535 | 109,125,194 | 1.67% |
| 2026-03-26 | 13.63 | 13.69 | 13.10 | 13.15 | 13.15 | qfq | 9,394,251 | 125,257,730 | -3.73% |
| 2026-03-25 | 13.60 | 13.81 | 13.46 | 13.66 | 13.66 | qfq | 9,780,622 | 133,829,992 | 0.44% |
| 2026-03-24 | 13.50 | 13.64 | 13.15 | 13.60 | 13.60 | qfq | 11,822,540 | 158,315,186 | 2.64% |
| 2026-03-23 | 14.06 | 14.06 | 13.10 | 13.25 | 13.25 | qfq | 19,075,928 | 259,288,162 | -6.89% |
| 2026-03-20 | 15.19 | 15.30 | 14.22 | 14.23 | 14.23 | qfq | 14,468,205 | 211,444,935 | -6.20% |
| 2026-03-19 | 15.26 | 15.40 | 15.11 | 15.17 | 15.17 | qfq | 6,000,735 | 91,513,534 | -1.94% |
| 2026-03-18 | 15.46 | 15.52 | 15.26 | 15.47 | 15.47 | qfq | 5,890,854 | 90,700,788 | 1.11% |
| 2026-03-17 | 15.62 | 15.71 | 15.30 | 15.30 | 15.30 | qfq | 6,501,419 | 100,823,247 | -2.11% |
| 2026-03-16 | 15.36 | 15.68 | 15.33 | 15.63 | 15.63 | qfq | 10,689,236 | 166,070,401 | 2.90% |
| 2026-03-13 | 15.43 | 15.52 | 15.17 | 15.19 | 15.19 | qfq | 6,639,562 | 101,598,551 | -2.00% |
| 2026-03-12 | 15.51 | 15.75 | 15.46 | 15.50 | 15.50 | qfq | 6,581,676 | 102,595,227 | -0.32% |
| 2026-03-11 | 15.81 | 15.83 | 15.54 | 15.55 | 15.55 | qfq | 6,577,976 | 102,956,472 | -1.27% |
| 2026-03-10 | 15.81 | 16.10 | 15.61 | 15.75 | 15.75 | qfq | 10,405,875 | 164,641,370 | 0.32% |
| 2026-03-09 | 15.25 | 15.82 | 15.02 | 15.70 | 15.70 | qfq | 11,611,622 | 178,720,233 | 1.03% |
| 2026-03-06 | 15.18 | 15.55 | 15.12 | 15.54 | 15.54 | qfq | 7,052,262 | 108,780,451 | 1.77% |
| 2026-03-05 | 15.29 | 15.41 | 15.12 | 15.27 | 15.27 | qfq | 9,454,445 | 144,562,406 | 1.94% |
| 2026-03-04 | 15.10 | 15.30 | 14.92 | 14.98 | 14.98 | qfq | 10,323,650 | 155,988,807 | -1.58% |
| 2026-03-03 | 16.10 | 16.23 | 15.19 | 15.22 | 15.22 | qfq | 17,496,984 | 273,499,792 | -5.58% |
| 2026-03-02 | 16.80 | 16.88 | 16.10 | 16.12 | 16.12 | qfq | 21,233,709 | 347,231,484 | -6.39% |
| 2026-02-27 | 17.19 | 17.46 | 17.06 | 17.22 | 17.22 | qfq | 14,080,404 | 243,147,072 | 2.01% |
| 2026-02-26 | 17.16 | 17.29 | 16.85 | 16.88 | 16.88 | qfq | 9,918,857 | 168,142,364 | -1.11% |
| 2026-02-25 | 16.96 | 17.23 | 16.94 | 17.07 | 17.07 | qfq | 7,875,383 | 134,908,339 | 0.71% |
| 2026-02-24 | 17.19 | 17.21 | 16.85 | 16.95 | 16.95 | qfq | 7,539,725 | 128,097,331 | -0.64% |
| 2026-02-13 | 17.04 | 17.38 | 17.02 | 17.06 | 17.06 | qfq | 8,473,368 | 145,779,210 | -0.29% |
| 2026-02-12 | 17.43 | 17.44 | 17.00 | 17.11 | 17.11 | qfq | 9,953,852 | 171,159,793 | -1.10% |
| 2026-02-11 | 17.47 | 17.50 | 17.26 | 17.30 | 17.30 | qfq | 7,181,198 | 124,853,855 | -0.97% |
| 2026-02-10 | 17.36 | 17.60 | 17.27 | 17.47 | 17.47 | qfq | 8,913,297 | 155,569,681 | 0.81% |
| 2026-02-09 | 17.29 | 17.44 | 17.16 | 17.33 | 17.33 | qfq | 9,297,122 | 160,707,415 | 1.35% |
| 2026-02-06 | 16.96 | 17.34 | 16.82 | 17.10 | 17.10 | qfq | 10,123,213 | 173,387,618 | 0.06% |
| 2026-02-05 | 17.01 | 17.28 | 16.93 | 17.09 | 17.09 | qfq | 9,860,550 | 168,702,786 | -0.06% |
| 2026-02-04 | 17.00 | 17.18 | 16.92 | 17.10 | 17.10 | qfq | 8,722,463 | 148,765,710 | 0.06% |
| 2026-02-03 | 16.99 | 17.13 | 16.89 | 17.09 | 17.09 | qfq | 8,432,226 | 143,706,855 | 1.61% |
| 2026-02-02 | 17.13 | 17.37 | 16.80 | 16.82 | 16.82 | qfq | 9,607,999 | 164,011,278 | -1.87% |
| 2026-01-30 | 17.61 | 17.73 | 17.08 | 17.14 | 17.14 | qfq | 15,135,700 | 262,122,776 | -3.33% |
| 2026-01-29 | 17.73 | 18.20 | 17.40 | 17.73 | 17.73 | qfq | 13,946,937 | 249,232,319 | -0.73% |
| 2026-01-28 | 18.09 | 18.30 | 17.81 | 17.86 | 17.86 | qfq | 11,436,350 | 205,906,710 | -1.49% |
| 2026-01-27 | 18.11 | 18.39 | 17.77 | 18.13 | 18.13 | qfq | 13,168,929 | 236,698,038 | -0.55% |
| 2026-01-26 | 18.72 | 18.83 | 17.99 | 18.23 | 18.23 | qfq | 19,767,903 | 361,474,991 | -2.51% |
| 2026-01-23 | 18.32 | 18.94 | 18.23 | 18.70 | 18.70 | qfq | 19,510,304 | 364,154,409 | 1.52% |
| 2026-01-22 | 18.27 | 18.70 | 18.12 | 18.42 | 18.42 | qfq | 15,838,697 | 290,647,371 | 0.93% |
| 2026-01-21 | 18.00 | 18.83 | 17.97 | 18.25 | 18.25 | qfq | 18,158,000 | 333,788,192 | 0.94% |
| 2026-01-20 | 18.51 | 18.75 | 17.96 | 18.08 | 18.08 | qfq | 17,948,057 | 327,222,736 | -2.64% |
| 2026-01-19 | 18.60 | 18.95 | 18.48 | 18.57 | 18.57 | qfq | 16,675,461 | 310,948,219 | -1.38% |
| 2026-01-16 | 19.06 | 19.49 | 18.49 | 18.83 | 18.83 | qfq | 29,088,609 | 549,101,303 | -2.69% |
| 2026-01-15 | 19.77 | 19.96 | 19.15 | 19.35 | 19.35 | qfq | 34,052,519 | 663,286,350 | -3.54% |
| 2026-01-14 | 19.57 | 20.71 | 19.44 | 20.06 | 20.06 | qfq | 61,889,069 | 1,248,774,893 | 3.62% |
| 2026-01-13 | 20.30 | 20.42 | 19.26 | 19.36 | 19.36 | qfq | 40,441,222 | 795,685,264 | -3.63% |
| 2026-01-12 | 19.55 | 20.43 | 19.10 | 20.09 | 20.09 | qfq | 56,574,768 | 1,122,663,554 | 5.51% |
| 2026-01-09 | 18.47 | 19.04 | 18.45 | 19.04 | 19.04 | qfq | 26,658,777 | 501,964,528 | 1.66% |
| 2026-01-08 | 18.30 | 19.20 | 18.28 | 18.73 | 18.73 | qfq | 27,946,991 | 524,897,207 | 1.02% |
| 2026-01-07 | 18.10 | 19.10 | 18.10 | 18.54 | 18.54 | qfq | 33,607,464 | 628,198,763 | 0.65% |
| 2026-01-06 | 18.18 | 18.85 | 17.70 | 18.42 | 18.42 | qfq | 37,320,944 | 680,610,652 | 5.38% |
| 2026-01-05 | 17.55 | 17.62 | 17.29 | 17.48 | 17.48 | qfq | 13,188,296 | 229,785,954 | -0.91% |
| 2025-12-31 | 17.22 | 17.80 | 17.19 | 17.64 | 17.64 | qfq | 15,201,003 | 266,467,357 | 1.97% |
| 2025-12-30 | 17.25 | 17.58 | 17.20 | 17.30 | 17.30 | qfq | 11,981,901 | 208,845,665 | 0.17% |
| 2025-12-29 | 17.10 | 17.47 | 17.08 | 17.27 | 17.27 | qfq | 9,426,054 | 162,702,288 | 0.99% |
| 2025-12-26 | 17.20 | 17.34 | 17.01 | 17.10 | 17.10 | qfq | 7,206,667 | 123,852,072 | -0.81% |
| 2025-12-25 | 17.30 | 17.36 | 17.10 | 17.24 | 17.24 | qfq | 7,853,533 | 135,472,295 | 0.76% |
| 2025-12-24 | 17.02 | 17.21 | 16.98 | 17.11 | 17.11 | qfq | 6,760,149 | 115,515,618 | 0.18% |
| 2025-12-23 | 17.31 | 17.47 | 17.04 | 17.08 | 17.08 | qfq | 13,706,025 | 235,251,182 | -3.23% |
| 2025-12-22 | 16.88 | 17.90 | 16.76 | 17.65 | 17.65 | qfq | 22,639,011 | 394,799,995 | 5.75% |
| 2025-12-19 | 16.80 | 16.97 | 16.67 | 16.69 | 16.69 | qfq | 8,134,763 | 136,341,055 | -0.54% |
| 2025-12-18 | 16.90 | 17.07 | 16.77 | 16.78 | 16.78 | qfq | 5,176,831 | 87,590,210 | -1.35% |
| 2025-12-17 | 17.01 | 17.19 | 16.60 | 17.01 | 17.01 | qfq | 9,542,929 | 160,864,317 | -0.70% |
| 2025-12-16 | 17.15 | 17.44 | 16.71 | 17.13 | 17.13 | qfq | 10,309,331 | 175,862,331 | 0.18% |
| 2025-12-15 | 17.27 | 17.47 | 17.05 | 17.10 | 17.10 | qfq | 7,155,825 | 123,304,221 | -1.27% |
| 2025-12-12 | 17.05 | 17.77 | 17.02 | 17.32 | 17.32 | qfq | 11,730,920 | 204,502,749 | 1.46% |
| 2025-12-11 | 17.23 | 17.54 | 17.05 | 17.07 | 17.07 | qfq | 7,601,050 | 131,196,580 | -1.50% |
| 2025-12-10 | 17.07 | 17.80 | 17.01 | 17.33 | 17.33 | qfq | 10,812,478 | 188,266,705 | 1.40% |
| 2025-12-09 | 17.43 | 17.54 | 17.05 | 17.09 | 17.09 | qfq | 8,143,036 | 139,974,272 | -2.40% |
| 2025-12-08 | 17.38 | 17.66 | 17.30 | 17.51 | 17.51 | qfq | 8,125,573 | 142,254,830 | 0.75% |
| 2025-12-05 | 17.00 | 17.44 | 16.72 | 17.38 | 17.38 | qfq | 9,661,829 | 165,741,207 | 2.96% |
| 2025-12-04 | 17.18 | 17.28 | 16.88 | 16.88 | 16.88 | qfq | 7,251,429 | 123,521,737 | -1.69% |
| 2025-12-03 | 17.77 | 17.79 | 17.14 | 17.17 | 17.17 | qfq | 10,684,000 | 185,187,345 | -3.38% |
| 2025-12-02 | 17.98 | 18.33 | 17.76 | 17.77 | 17.77 | qfq | 7,899,180 | 141,451,002 | -1.61% |
| 2025-12-01 | 17.90 | 18.25 | 17.81 | 18.06 | 18.06 | qfq | 12,106,215 | 218,219,296 | -0.11% |
| 2025-11-28 | 17.89 | 18.12 | 17.69 | 18.08 | 18.08 | qfq | 9,538,359 | 170,931,403 | 0.72% |
| 2025-11-27 | 17.97 | 18.20 | 17.90 | 17.95 | 17.95 | qfq | 9,119,091 | 164,532,697 | -0.77% |
| 2025-11-26 | 18.50 | 18.68 | 18.04 | 18.09 | 18.09 | qfq | 14,208,728 | 260,602,725 | -2.58% |
| 2025-11-25 | 18.35 | 18.72 | 18.30 | 18.57 | 18.57 | qfq | 18,039,160 | 335,014,593 | 0.87% |
| 2025-11-24 | 18.30 | 18.50 | 17.70 | 18.41 | 18.41 | qfq | 15,135,593 | 276,140,007 | 1.66% |
| 2025-11-21 | 17.86 | 18.43 | 17.76 | 18.11 | 18.11 | qfq | 14,869,621 | 268,997,140 | -1.04% |
| 2025-11-20 | 18.07 | 18.58 | 18.01 | 18.30 | 18.30 | qfq | 18,748,035 | 343,817,820 | 1.50% |
| 2025-11-19 | 18.20 | 18.29 | 17.95 | 18.03 | 18.03 | qfq | 10,244,538 | 185,193,122 | -0.88% |
| 2025-11-18 | 18.06 | 18.26 | 17.89 | 18.19 | 18.19 | qfq | 16,139,804 | 293,368,442 | 0.22% |
| 2025-11-17 | 17.34 | 18.22 | 17.33 | 18.15 | 18.15 | qfq | 19,789,803 | 355,473,332 | 4.01% |
| 2025-11-14 | 17.40 | 17.74 | 17.31 | 17.45 | 17.45 | qfq | 8,862,145 | 155,776,251 | 0.00% |
| 2025-11-13 | 17.22 | 17.51 | 17.10 | 17.45 | 17.45 | qfq | 9,159,583 | 158,254,688 | 1.16% |
| 2025-11-12 | 17.20 | 17.27 | 17.04 | 17.25 | 17.25 | qfq | 6,388,700 | 109,574,167 | 0.06% |
| 2025-11-11 | 17.35 | 17.48 | 17.22 | 17.24 | 17.24 | qfq | 6,532,549 | 113,109,025 | -0.98% |
| 2025-11-10 | 17.16 | 17.68 | 17.16 | 17.41 | 17.41 | qfq | 10,114,732 | 176,563,584 | 1.28% |
| 2025-11-07 | 17.45 | 17.45 | 17.14 | 17.19 | 17.19 | qfq | 9,967,436 | 171,872,555 | -1.88% |
| 2025-11-06 | 17.72 | 17.77 | 17.43 | 17.52 | 17.52 | qfq | 8,032,466 | 141,013,315 | -1.13% |
| 2025-11-05 | 17.71 | 17.94 | 17.64 | 17.72 | 17.72 | qfq | 7,751,299 | 137,786,979 | -0.78% |
| 2025-11-04 | 18.00 | 18.05 | 17.77 | 17.86 | 17.86 | qfq | 8,192,713 | 146,433,511 | -1.16% |
| 2025-11-03 | 17.97 | 18.10 | 17.72 | 18.07 | 18.07 | qfq | 11,388,990 | 204,522,461 | 1.35% |
| 2025-10-31 | 17.52 | 17.90 | 17.52 | 17.83 | 17.83 | qfq | 11,108,885 | 197,724,496 | 1.77% |
| 2025-10-30 | 17.44 | 17.84 | 17.18 | 17.52 | 17.52 | qfq | 11,935,218 | 208,761,862 | -0.85% |
| 2025-10-29 | 17.77 | 17.84 | 17.53 | 17.67 | 17.67 | qfq | 8,463,228 | 149,341,546 | -0.56% |
| 2025-10-28 | 17.52 | 17.99 | 17.40 | 17.77 | 17.77 | qfq | 12,390,959 | 220,513,267 | 1.37% |
| 2025-10-27 | 17.49 | 17.63 | 17.35 | 17.53 | 17.53 | qfq | 9,210,104 | 161,082,996 | 1.21% |
| 2025-10-24 | 17.15 | 17.36 | 17.14 | 17.32 | 17.32 | qfq | 9,009,184 | 155,706,687 | 0.52% |
| 2025-10-23 | 17.13 | 17.24 | 16.75 | 17.23 | 17.23 | qfq | 8,040,977 | 136,383,062 | 1.59% |
| 2025-10-22 | 17.14 | 17.23 | 16.95 | 16.96 | 16.96 | qfq | 6,693,766 | 114,237,976 | -1.40% |
| 2025-10-21 | 17.24 | 17.31 | 17.08 | 17.20 | 17.20 | qfq | 5,954,622 | 102,499,342 | 0.00% |
| 2025-10-20 | 17.10 | 17.31 | 17.08 | 17.20 | 17.20 | qfq | 6,044,269 | 103,873,189 | 1.78% |
| 2025-10-17 | 17.55 | 17.59 | 16.90 | 16.90 | 16.90 | qfq | 8,540,500 | 147,241,057 | -3.92% |
| 2025-10-16 | 17.71 | 18.04 | 17.33 | 17.59 | 17.59 | qfq | 9,573,000 | 168,563,730 | -0.96% |
| 2025-10-15 | 17.64 | 17.90 | 17.40 | 17.76 | 17.76 | qfq | 8,219,546 | 145,500,187 | 1.20% |
| 2025-10-14 | 17.89 | 18.07 | 17.55 | 17.55 | 17.55 | qfq | 11,604,459 | 207,107,127 | -1.96% |
| 2025-10-13 | 17.38 | 18.05 | 17.02 | 17.90 | 17.90 | qfq | 10,706,221 | 189,534,106 | -0.39% |
| 2025-10-10 | 18.19 | 18.19 | 17.92 | 17.97 | 17.97 | qfq | 10,370,683 | 187,042,013 | -1.70% |
| 2025-10-09 | 18.28 | 18.58 | 18.07 | 18.28 | 18.28 | qfq | 12,960,035 | 236,995,242 | 0.00% |
| 2025-09-30 | 18.19 | 18.43 | 18.12 | 18.28 | 18.28 | qfq | 10,575,946 | 193,023,790 | 0.49% |
| 2025-09-29 | 17.99 | 18.39 | 17.63 | 18.19 | 18.19 | qfq | 11,062,491 | 199,591,301 | 0.66% |
| 2025-09-26 | 18.36 | 18.50 | 18.03 | 18.07 | 18.07 | qfq | 10,448,537 | 190,690,493 | -0.93% |
| 2025-09-25 | 18.30 | 18.47 | 18.13 | 18.24 | 18.24 | qfq | 11,478,735 | 210,067,978 | 0.00% |
| 2025-09-24 | 17.93 | 18.25 | 17.78 | 18.24 | 18.24 | qfq | 11,000,803 | 199,092,963 | 1.28% |
| 2025-09-23 | 18.51 | 18.53 | 17.60 | 18.01 | 18.01 | qfq | 15,637,300 | 279,714,217 | -2.54% |
| 2025-09-22 | 18.43 | 18.64 | 18.34 | 18.48 | 18.48 | qfq | 8,414,846 | 155,735,859 | 0.00% |
| 2025-09-19 | 18.71 | 18.95 | 18.28 | 18.48 | 18.48 | qfq | 15,176,625 | 281,493,207 | -1.23% |
| 2025-09-18 | 19.20 | 19.44 | 18.60 | 18.71 | 18.71 | qfq | 21,010,045 | 400,831,641 | -2.40% |
| 2025-09-17 | 19.30 | 19.39 | 19.12 | 19.17 | 19.17 | qfq | 14,644,691 | 281,398,605 | -0.62% |
| 2025-09-16 | 18.96 | 19.33 | 18.81 | 19.29 | 19.29 | qfq | 18,026,753 | 345,778,007 | 1.53% |
| 2025-09-15 | 18.80 | 19.15 | 18.70 | 19.00 | 19.00 | qfq | 14,580,427 | 275,979,721 | 0.74% |
| 2025-09-12 | 18.91 | 19.21 | 18.86 | 18.86 | 18.86 | qfq | 17,236,350 | 327,778,753 | -1.46% |
| 2025-09-11 | 18.67 | 19.25 | 18.41 | 19.14 | 19.14 | qfq | 21,500,645 | 407,680,832 | 2.90% |
| 2025-09-10 | 18.62 | 18.90 | 18.48 | 18.60 | 18.60 | qfq | 12,009,461 | 223,961,464 | -0.48% |
| 2025-09-09 | 19.32 | 19.42 | 18.68 | 18.69 | 18.69 | qfq | 21,319,124 | 406,017,342 | 0.05% |
| 2025-09-08 | 18.19 | 18.79 | 18.07 | 18.68 | 18.68 | qfq | 18,473,307 | 341,326,685 | 2.69% |
| 2025-09-05 | 18.00 | 18.27 | 17.66 | 18.19 | 18.19 | qfq | 14,568,235 | 262,633,367 | 1.06% |
| 2025-09-04 | 18.33 | 18.49 | 17.76 | 18.00 | 18.00 | qfq | 17,837,025 | 324,827,770 | -1.32% |
| 2025-09-03 | 18.89 | 18.99 | 18.21 | 18.24 | 18.24 | qfq | 18,137,857 | 336,643,186 | -3.24% |
| 2025-09-02 | 19.57 | 19.64 | 18.76 | 18.85 | 18.85 | qfq | 25,803,368 | 489,989,984 | -4.27% |
| 2025-09-01 | 19.75 | 20.12 | 19.44 | 19.69 | 19.69 | qfq | 23,096,391 | 455,931,302 | -0.25% |
| 2025-08-29 | 19.90 | 20.16 | 19.63 | 19.74 | 19.74 | qfq | 30,824,802 | 611,149,137 | -2.13% |
| 2025-08-28 | 20.02 | 20.45 | 19.13 | 20.17 | 20.17 | qfq | 44,373,315 | 880,094,612 | 1.77% |
| 2025-08-27 | 20.76 | 20.86 | 19.82 | 19.82 | 19.82 | qfq | 41,644,788 | 849,984,641 | -4.53% |
| 2025-08-26 | 20.27 | 20.97 | 19.91 | 20.76 | 20.76 | qfq | 50,043,690 | 1,037,572,021 | 1.42% |
| 2025-08-25 | 20.69 | 20.79 | 20.29 | 20.47 | 20.47 | qfq | 47,008,372 | 966,532,848 | 1.09% |
| 2025-08-22 | 20.10 | 20.40 | 20.00 | 20.25 | 20.25 | qfq | 36,729,056 | 742,025,627 | 0.30% |
| 2025-08-21 | 20.38 | 20.86 | 20.09 | 20.19 | 20.19 | qfq | 47,665,662 | 975,558,244 | 0.60% |
| 2025-08-20 | 19.85 | 20.27 | 19.61 | 20.07 | 20.07 | qfq | 37,728,914 | 752,587,738 | 0.00% |
| 2025-08-19 | 20.00 | 21.00 | 19.92 | 20.07 | 20.07 | qfq | 68,336,033 | 1,392,569,252 | 1.93% |
| 2025-08-18 | 19.26 | 19.92 | 19.12 | 19.69 | 19.69 | qfq | 44,917,213 | 879,099,322 | 2.71% |
| 2025-08-15 | 18.80 | 19.29 | 18.50 | 19.17 | 19.17 | qfq | 26,951,501 | 512,735,790 | 1.21% |
| 2025-08-14 | 18.86 | 19.38 | 18.81 | 18.94 | 18.94 | qfq | 28,443,116 | 544,185,228 | 0.48% |
| 2025-08-13 | 18.84 | 18.95 | 18.65 | 18.85 | 18.85 | qfq | 16,374,744 | 308,248,250 | -0.16% |
| 2025-08-12 | 18.75 | 18.98 | 18.69 | 18.88 | 18.88 | qfq | 14,959,421 | 281,844,244 | -0.32% |
| 2025-08-11 | 18.25 | 19.35 | 18.25 | 18.94 | 18.94 | qfq | 26,364,617 | 500,434,353 | 3.22% |
| 2025-08-08 | 18.84 | 18.88 | 18.34 | 18.35 | 18.35 | qfq | 19,588,161 | 362,278,039 | -2.86% |
| 2025-08-07 | 19.30 | 19.30 | 18.85 | 18.89 | 18.89 | qfq | 19,936,071 | 378,429,393 | -2.12% |
| 2025-08-06 | 18.98 | 19.35 | 18.88 | 19.30 | 19.30 | qfq | 16,861,124 | 323,715,607 | 2.12% |
| 2025-08-05 | 18.96 | 19.01 | 18.72 | 18.90 | 18.90 | qfq | 12,532,548 | 236,399,497 | -0.26% |
| 2025-08-04 | 18.91 | 18.96 | 18.62 | 18.95 | 18.95 | qfq | 13,403,807 | 251,802,707 | -0.79% |
| 2025-08-01 | 18.97 | 19.15 | 18.56 | 19.10 | 19.10 | qfq | 16,304,500 | 308,257,296 | 0.58% |
| 2025-07-31 | 19.05 | 19.34 | 18.91 | 18.99 | 18.99 | qfq | 16,773,225 | 321,546,738 | -0.68% |
| 2025-07-30 | 19.95 | 19.95 | 19.05 | 19.12 | 19.12 | qfq | 27,730,451 | 539,067,100 | -4.45% |
| 2025-07-29 | 20.06 | 20.13 | 19.61 | 20.01 | 20.01 | qfq | 22,656,025 | 449,229,871 | -0.89% |
| 2025-07-28 | 19.85 | 20.19 | 19.61 | 20.19 | 20.19 | qfq | 25,802,233 | 516,298,221 | 1.97% |
| 2025-07-25 | 19.60 | 19.99 | 19.52 | 19.80 | 19.80 | qfq | 21,848,569 | 432,289,362 | 0.30% |
| 2025-07-24 | 19.37 | 19.74 | 19.37 | 19.74 | 19.74 | qfq | 24,154,018 | 472,449,706 | 0.97% |
| 2025-07-23 | 19.40 | 19.80 | 19.21 | 19.55 | 19.55 | qfq | 22,753,944 | 445,452,183 | -0.10% |
| 2025-07-22 | 19.91 | 20.02 | 19.46 | 19.57 | 19.57 | qfq | 35,126,865 | 689,367,065 | -2.54% |
| 2025-07-21 | 20.59 | 20.59 | 19.90 | 20.08 | 20.08 | qfq | 32,518,503 | 655,653,539 | -1.81% |
| 2025-07-18 | 20.74 | 20.94 | 20.35 | 20.45 | 20.45 | qfq | 35,761,712 | 736,392,812 | -1.40% |
| 2025-07-17 | 20.18 | 21.00 | 20.11 | 20.74 | 20.74 | qfq | 51,891,268 | 1,071,950,751 | 2.67% |
| 2025-07-16 | 20.00 | 20.45 | 19.82 | 20.20 | 20.20 | qfq | 33,016,881 | 665,590,093 | 0.40% |
| 2025-07-15 | 19.80 | 20.13 | 19.46 | 20.12 | 20.12 | qfq | 36,675,585 | 726,085,833 | 1.31% |
| 2025-07-14 | 20.29 | 20.38 | 19.68 | 19.86 | 19.86 | qfq | 32,827,400 | 652,209,396 | -1.93% |
| 2025-07-11 | 20.13 | 20.59 | 19.88 | 20.25 | 20.25 | qfq | 57,244,052 | 1,161,626,848 | 0.85% |
| 2025-07-10 | 20.92 | 20.94 | 19.95 | 20.08 | 20.08 | qfq | 63,026,675 | 1,285,664,961 | -2.48% |
| 2025-07-09 | 20.78 | 20.98 | 20.38 | 20.59 | 20.59 | qfq | 82,081,734 | 1,700,831,141 | -3.70% |
| 2025-07-08 | 19.20 | 22.55 | 19.03 | 21.38 | 21.38 | qfq | 115,630,873 | 2,393,867,830 | 9.87% |
| 2025-07-07 | 19.20 | 19.74 | 19.08 | 19.46 | 19.46 | qfq | 43,794,998 | 852,712,369 | 2.10% |
| 2025-07-04 | 19.11 | 19.47 | 18.63 | 19.06 | 19.06 | qfq | 49,988,635 | 955,579,260 | 2.09% |
| 2025-07-03 | 18.70 | 18.89 | 18.51 | 18.67 | 18.67 | qfq | 20,595,472 | 384,471,866 | -0.37% |
| 2025-07-02 | 18.81 | 19.49 | 18.58 | 18.74 | 18.74 | qfq | 31,627,660 | 598,138,700 | -1.32% |
| 2025-07-01 | 19.50 | 19.62 | 18.82 | 18.99 | 18.99 | qfq | 38,933,428 | 743,173,035 | -3.21% |
| 2025-06-30 | 19.74 | 19.88 | 19.35 | 19.62 | 19.62 | qfq | 39,177,710 | 768,356,270 | 1.24% |
| 2025-06-27 | 19.95 | 20.28 | 19.36 | 19.38 | 19.38 | qfq | 58,736,095 | 1,160,384,358 | -2.81% |
| 2025-06-26 | 19.50 | 20.65 | 19.30 | 19.94 | 19.94 | qfq | 87,796,751 | 1,747,489,665 | 0.25% |
| 2025-06-25 | 18.78 | 20.20 | 18.68 | 19.89 | 19.89 | qfq | 88,301,624 | 1,721,607,102 | 4.35% |
| 2025-06-24 | 18.79 | 19.38 | 18.22 | 19.06 | 19.06 | qfq | 53,826,718 | 1,007,180,275 | 2.86% |
| 2025-06-23 | 17.23 | 18.81 | 17.15 | 18.53 | 18.53 | qfq | 53,351,205 | 974,124,261 | 6.68% |
| 2025-06-20 | 17.80 | 17.99 | 17.02 | 17.37 | 17.37 | qfq | 34,684,983 | 603,080,432 | -3.77% |
| 2025-06-19 | 19.22 | 19.49 | 17.93 | 18.05 | 18.05 | qfq | 53,896,342 | 990,509,346 | -5.94% |
| 2025-06-18 | 18.80 | 20.10 | 18.80 | 19.19 | 19.19 | qfq | 83,404,929 | 1,625,549,671 | 3.06% |
| 2025-06-17 | 18.51 | 19.23 | 18.41 | 18.62 | 18.62 | qfq | 58,733,436 | 1,101,278,693 | -1.43% |
| 2025-06-16 | 17.71 | 18.99 | 17.71 | 18.89 | 18.89 | qfq | 71,123,446 | 1,312,084,056 | 6.24% |
| 2025-06-13 | 18.30 | 18.72 | 17.78 | 17.78 | 17.78 | qfq | 57,781,095 | 1,052,008,216 | -1.77% |
| 2025-06-12 | 17.04 | 18.18 | 16.93 | 18.10 | 18.10 | qfq | 33,192,352 | 583,415,472 | 5.17% |
| 2025-06-11 | 17.14 | 17.54 | 16.99 | 17.21 | 17.21 | qfq | 19,632,180 | 339,212,202 | 0.35% |
| 2025-06-10 | 17.56 | 17.65 | 16.77 | 17.15 | 17.15 | qfq | 27,270,390 | 468,130,897 | -3.05% |
| 2025-06-09 | 17.60 | 17.99 | 17.51 | 17.69 | 17.69 | qfq | 18,365,072 | 325,977,430 | 0.51% |
| 2025-06-06 | 17.73 | 18.10 | 17.59 | 17.60 | 17.60 | qfq | 24,130,813 | 428,345,200 | -2.76% |
| 2025-06-05 | 17.66 | 18.28 | 17.55 | 18.10 | 18.10 | qfq | 38,061,386 | 682,036,855 | 2.26% |
| 2025-06-04 | 17.73 | 17.88 | 17.38 | 17.70 | 17.70 | qfq | 28,817,814 | 507,189,664 | -1.28% |
| 2025-06-03 | 18.20 | 18.55 | 17.89 | 17.93 | 17.93 | qfq | 38,551,932 | 700,325,893 | 0.28% |
| 2025-05-30 | 18.51 | 18.64 | 17.75 | 17.88 | 17.88 | qfq | 44,786,850 | 808,905,803 | -3.35% |
| 2025-05-29 | 17.05 | 18.99 | 16.90 | 18.50 | 18.50 | qfq | 63,137,505 | 1,139,107,287 | 8.50% |
| 2025-05-28 | 16.71 | 17.17 | 16.58 | 17.05 | 17.05 | qfq | 28,066,094 | 475,401,626 | 2.03% |
| 2025-05-27 | 16.80 | 16.84 | 16.58 | 16.71 | 16.71 | qfq | 13,024,819 | 217,428,036 | -0.83% |
| 2025-05-26 | 16.41 | 16.89 | 16.41 | 16.85 | 16.85 | qfq | 19,456,633 | 325,246,900 | 2.74% |
| 2025-05-23 | 17.20 | 17.36 | 16.40 | 16.40 | 16.40 | qfq | 29,380,590 | 494,843,464 | -4.21% |
| 2025-05-22 | 17.18 | 17.45 | 17.06 | 17.12 | 17.12 | qfq | 20,283,140 | 348,935,043 | -1.27% |
| 2025-05-21 | 17.61 | 17.88 | 17.30 | 17.34 | 17.34 | qfq | 26,011,882 | 455,090,721 | -2.20% |
| 2025-05-20 | 18.00 | 18.09 | 17.61 | 17.73 | 17.73 | qfq | 28,016,177 | 497,463,958 | -1.99% |
| 2025-05-19 | 18.00 | 18.19 | 17.57 | 18.09 | 18.09 | qfq | 27,771,708 | 497,215,892 | -1.04% |
| 2025-05-16 | 18.20 | 18.45 | 17.71 | 18.28 | 18.28 | qfq | 35,159,807 | 638,931,132 | 1.39% |
| 2025-05-15 | 18.89 | 19.00 | 17.99 | 18.03 | 18.03 | qfq | 55,904,098 | 1,024,818,299 | -6.77% |
| 2025-05-14 | 19.06 | 19.38 | 18.60 | 19.34 | 19.34 | qfq | 66,844,220 | 1,268,627,581 | 2.60% |
| 2025-05-13 | 20.01 | 20.38 | 18.78 | 18.85 | 18.85 | qfq | 78,249,338 | 1,499,122,443 | -3.78% |
| 2025-05-12 | 18.03 | 19.93 | 17.91 | 19.59 | 19.59 | qfq | 124,013,540 | 2,361,109,323 | 4.04% |
| 2025-05-09 | 16.49 | 19.82 | 16.30 | 18.83 | 18.83 | qfq | 129,207,319 | 2,442,962,688 | 13.98% |
| 2025-05-08 | 16.17 | 16.55 | 16.17 | 16.52 | 16.52 | qfq | 16,271,199 | 266,613,881 | 1.29% |
| 2025-05-07 | 16.97 | 17.13 | 16.07 | 16.31 | 16.31 | qfq | 26,694,618 | 440,900,163 | -0.79% |
| 2025-05-06 | 15.63 | 16.86 | 15.50 | 16.44 | 16.44 | qfq | 32,233,149 | 524,717,426 | 7.45% |
| 2025-04-30 | 15.08 | 15.59 | 14.98 | 15.30 | 15.30 | qfq | 14,299,440 | 219,788,523 | 2.41% |
| 2025-04-29 | 14.80 | 15.10 | 14.71 | 14.94 | 14.94 | qfq | 10,301,112 | 154,224,565 | -0.33% |
| 2025-04-28 | 15.21 | 15.64 | 14.92 | 14.99 | 14.99 | qfq | 16,357,880 | 247,402,974 | -3.48% |
| 2025-04-25 | 16.16 | 16.18 | 15.50 | 15.53 | 15.53 | qfq | 15,264,074 | 239,243,358 | -1.65% |
| 2025-04-24 | 16.41 | 16.45 | 15.73 | 15.79 | 15.79 | qfq | 23,857,956 | 381,386,088 | -4.13% |
| 2025-04-23 | 17.04 | 17.40 | 16.33 | 16.47 | 16.47 | qfq | 43,095,675 | 725,397,825 | -1.38% |
| 2025-04-22 | 15.70 | 17.83 | 15.67 | 16.70 | 16.70 | qfq | 51,858,603 | 860,014,922 | 9.87% |
| 2025-04-21 | 14.75 | 15.43 | 14.59 | 15.20 | 15.20 | qfq | 16,278,178 | 246,909,412 | 2.98% |
| 2025-04-18 | 14.60 | 15.00 | 14.55 | 14.76 | 14.76 | qfq | 10,100,072 | 149,313,075 | 0.54% |
| 2025-04-17 | 14.72 | 14.99 | 14.66 | 14.68 | 14.68 | qfq | 12,101,966 | 179,564,024 | -1.81% |
| 2025-04-16 | 14.84 | 15.13 | 14.29 | 14.95 | 14.95 | qfq | 16,586,212 | 244,787,678 | 0.74% |
| 2025-04-15 | 15.18 | 15.25 | 14.72 | 14.84 | 14.84 | qfq | 10,563,266 | 157,244,448 | -1.85% |
| 2025-04-14 | 15.38 | 15.53 | 15.05 | 15.12 | 15.12 | qfq | 15,778,400 | 241,086,674 | 1.82% |
| 2025-04-11 | 14.75 | 15.07 | 14.60 | 14.85 | 14.85 | qfq | 16,405,636 | 243,719,526 | 0.07% |
| 2025-04-10 | 14.61 | 15.19 | 14.58 | 14.84 | 14.84 | qfq | 23,500,695 | 350,347,567 | 4.29% |
| 2025-04-09 | 13.16 | 14.31 | 12.51 | 14.23 | 14.23 | qfq | 27,659,505 | 376,193,459 | 5.96% |
| 2025-04-08 | 12.82 | 14.08 | 12.79 | 13.43 | 13.43 | qfq | 25,153,621 | 339,123,862 | 6.67% |
| 2025-04-07 | 14.40 | 14.98 | 12.59 | 12.59 | 12.59 | qfq | 26,014,675 | 347,817,635 | -20.01% |
| 2025-04-03 | 15.60 | 16.01 | 15.50 | 15.74 | 15.74 | qfq | 8,217,806 | 129,800,128 | -0.25% |
| 2025-04-02 | 15.73 | 15.92 | 15.61 | 15.78 | 15.78 | qfq | 5,956,445 | 94,262,624 | 0.38% |
| 2025-04-01 | 15.77 | 15.99 | 15.68 | 15.72 | 15.72 | qfq | 8,075,024 | 127,726,671 | -0.32% |
| 2025-03-31 | 15.86 | 15.91 | 15.40 | 15.77 | 15.77 | qfq | 14,179,975 | 221,897,776 | -2.41% |
| 2025-03-28 | 16.53 | 16.65 | 16.15 | 16.16 | 16.16 | qfq | 9,045,206 | 147,930,070 | -2.24% |
| 2025-03-27 | 16.38 | 16.64 | 16.10 | 16.53 | 16.53 | qfq | 9,503,334 | 156,101,794 | 0.73% |
| 2025-03-26 | 16.50 | 16.72 | 16.39 | 16.41 | 16.41 | qfq | 9,186,400 | 151,827,527 | 0.06% |
| 2025-03-25 | 16.58 | 16.75 | 16.29 | 16.40 | 16.40 | qfq | 10,355,950 | 170,352,290 | -1.62% |
| 2025-03-24 | 17.09 | 17.18 | 16.14 | 16.67 | 16.67 | qfq | 18,579,964 | 309,161,954 | -2.40% |
| 2025-03-21 | 17.80 | 17.86 | 17.07 | 17.08 | 17.08 | qfq | 23,400,575 | 405,883,055 | -4.58% |
| 2025-03-20 | 18.26 | 18.34 | 17.90 | 17.90 | 17.90 | qfq | 16,987,700 | 307,225,707 | -1.65% |
| 2025-03-19 | 18.75 | 18.83 | 18.12 | 18.20 | 18.20 | qfq | 27,153,267 | 498,448,284 | -4.51% |
| 2025-03-18 | 19.16 | 19.30 | 18.82 | 19.06 | 19.06 | qfq | 25,323,225 | 482,010,436 | -0.21% |
| 2025-03-17 | 18.60 | 19.85 | 18.60 | 19.10 | 19.10 | qfq | 41,381,577 | 793,643,961 | 2.25% |
| 2025-03-14 | 17.80 | 18.80 | 17.67 | 18.68 | 18.68 | qfq | 33,943,339 | 625,083,803 | 5.00% |
| 2025-03-13 | 18.30 | 18.30 | 17.56 | 17.79 | 17.79 | qfq | 23,346,288 | 416,542,385 | -3.21% |
| 2025-03-12 | 18.34 | 18.78 | 18.30 | 18.38 | 18.38 | qfq | 22,805,022 | 422,953,067 | 0.33% |
| 2025-03-11 | 18.20 | 18.49 | 18.02 | 18.32 | 18.32 | qfq | 22,230,075 | 405,251,211 | -1.51% |
| 2025-03-10 | 18.94 | 19.00 | 18.30 | 18.60 | 18.60 | qfq | 25,625,791 | 475,859,672 | -2.57% |
| 2025-03-07 | 19.68 | 19.68 | 18.88 | 19.09 | 19.09 | qfq | 42,039,697 | 810,052,507 | -3.59% |
| 2025-03-06 | 18.50 | 20.37 | 18.34 | 19.80 | 19.80 | qfq | 71,046,743 | 1,385,828,302 | 9.63% |
| 2025-03-05 | 18.02 | 18.23 | 17.55 | 18.06 | 18.06 | qfq | 22,809,496 | 406,749,316 | 0.33% |
| 2025-03-04 | 17.74 | 18.43 | 17.60 | 18.00 | 18.00 | qfq | 20,561,973 | 370,889,522 | 0.50% |
| 2025-03-03 | 18.50 | 18.78 | 17.67 | 17.91 | 17.91 | qfq | 32,453,324 | 591,187,273 | -3.66% |
| 2025-02-28 | 19.90 | 19.94 | 18.57 | 18.59 | 18.59 | qfq | 47,424,897 | 909,494,570 | -8.24% |
| 2025-02-27 | 19.21 | 20.68 | 19.12 | 20.26 | 20.26 | qfq | 76,004,642 | 1,515,316,341 | 6.35% |
| 2025-02-26 | 19.10 | 19.14 | 18.70 | 19.05 | 19.05 | qfq | 25,409,624 | 481,033,356 | 0.69% |
| 2025-02-25 | 18.65 | 19.47 | 18.50 | 18.92 | 18.92 | qfq | 30,003,583 | 569,612,814 | -0.68% |
| 2025-02-24 | 19.23 | 19.29 | 18.76 | 19.05 | 19.05 | qfq | 34,034,503 | 647,480,700 | -0.88% |
| 2025-02-21 | 18.85 | 19.31 | 18.31 | 19.22 | 19.22 | qfq | 45,940,606 | 869,928,801 | 3.56% |
| 2025-02-20 | 18.55 | 19.16 | 18.30 | 18.56 | 18.56 | qfq | 32,236,203 | 604,544,625 | -0.32% |
| 2025-02-19 | 18.17 | 18.90 | 17.85 | 18.62 | 18.62 | qfq | 30,457,020 | 561,486,379 | 3.10% |
| 2025-02-18 | 19.13 | 19.59 | 18.03 | 18.06 | 18.06 | qfq | 41,051,857 | 767,960,359 | -6.67% |
| 2025-02-17 | 20.33 | 20.38 | 19.21 | 19.35 | 19.35 | qfq | 67,212,132 | 1,323,692,234 | 1.95% |
| 2025-02-14 | 18.59 | 19.09 | 18.02 | 18.98 | 18.98 | qfq | 43,574,953 | 816,614,347 | 2.21% |
| 2025-02-13 | 18.51 | 18.94 | 18.05 | 18.57 | 18.57 | qfq | 36,020,206 | 665,635,863 | 0.38% |
| 2025-02-12 | 18.21 | 18.67 | 18.10 | 18.50 | 18.50 | qfq | 28,787,687 | 532,361,832 | 0.54% |
| 2025-02-11 | 18.90 | 18.90 | 18.18 | 18.40 | 18.40 | qfq | 37,390,294 | 689,182,621 | -3.41% |
| 2025-02-10 | 18.77 | 19.08 | 18.48 | 19.05 | 19.05 | qfq | 47,416,579 | 894,779,816 | 2.97% |
| 2025-02-07 | 17.61 | 18.84 | 17.47 | 18.50 | 18.50 | qfq | 59,599,795 | 1,088,752,852 | 4.28% |
| 2025-02-06 | 17.47 | 17.81 | 16.89 | 17.74 | 17.74 | qfq | 38,789,548 | 677,783,847 | 3.50% |
| 2025-02-05 | 16.50 | 17.45 | 16.47 | 17.14 | 17.14 | qfq | 42,018,954 | 719,430,217 | 7.19% |
| 2025-01-27 | 16.82 | 17.13 | 15.92 | 15.99 | 15.99 | qfq | 29,390,851 | 479,368,491 | -6.16% |
| 2025-01-24 | 15.98 | 17.09 | 15.94 | 17.04 | 17.04 | qfq | 36,649,337 | 613,183,258 | 7.04% |
| 2025-01-23 | 16.33 | 16.79 | 15.92 | 15.92 | 15.92 | qfq | 17,028,790 | 279,460,959 | -0.75% |
| 2025-01-22 | 16.19 | 16.25 | 15.89 | 16.04 | 16.04 | qfq | 10,228,280 | 164,032,657 | -1.35% |
| 2025-01-21 | 16.61 | 16.75 | 16.10 | 16.26 | 16.26 | qfq | 11,401,828 | 186,125,690 | -1.39% |
| 2025-01-20 | 16.70 | 16.85 | 16.41 | 16.49 | 16.49 | qfq | 12,687,974 | 210,817,024 | 0.00% |
| 2025-01-17 | 16.44 | 16.73 | 16.38 | 16.49 | 16.49 | qfq | 12,571,781 | 208,000,176 | -0.72% |
| 2025-01-16 | 16.65 | 17.22 | 16.41 | 16.61 | 16.61 | qfq | 22,025,878 | 369,369,864 | 0.91% |
| 2025-01-15 | 16.80 | 16.87 | 16.41 | 16.46 | 16.46 | qfq | 17,858,521 | 296,837,803 | -1.61% |
| 2025-01-14 | 15.64 | 16.73 | 15.53 | 16.73 | 16.73 | qfq | 25,647,974 | 418,754,993 | 7.94% |
| 2025-01-13 | 15.15 | 15.58 | 14.80 | 15.50 | 15.50 | qfq | 13,572,214 | 207,317,748 | 1.51% |
| 2025-01-10 | 15.83 | 16.20 | 15.24 | 15.27 | 15.27 | qfq | 14,086,553 | 221,811,293 | -3.96% |
| 2025-01-09 | 15.70 | 16.07 | 15.68 | 15.90 | 15.90 | qfq | 13,134,450 | 209,295,429 | 0.63% |
| 2025-01-08 | 15.77 | 15.95 | 15.17 | 15.80 | 15.80 | qfq | 16,403,095 | 256,781,148 | -0.13% |
| 2025-01-07 | 15.31 | 15.84 | 15.27 | 15.82 | 15.82 | qfq | 15,489,223 | 241,514,900 | 3.94% |
| 2025-01-06 | 15.49 | 15.59 | 15.00 | 15.22 | 15.22 | qfq | 16,341,288 | 250,402,553 | -1.81% |
| 2025-01-03 | 16.87 | 16.99 | 15.47 | 15.50 | 15.50 | qfq | 22,484,505 | 359,609,241 | -7.85% |
| 2025-01-02 | 17.27 | 17.51 | 16.50 | 16.82 | 16.82 | qfq | 18,386,547 | 312,918,634 | -3.11% |
| 2024-12-31 | 18.34 | 18.53 | 17.36 | 17.36 | 17.36 | qfq | 16,766,023 | 298,260,559 | -4.88% |
| 2024-12-30 | 18.22 | 18.36 | 17.78 | 18.25 | 18.25 | qfq | 12,599,924 | 228,853,721 | 0.16% |
| 2024-12-27 | 18.07 | 18.69 | 17.88 | 18.22 | 18.22 | qfq | 18,839,374 | 345,931,499 | 0.83% |
| 2024-12-26 | 18.48 | 18.73 | 17.98 | 18.07 | 18.07 | qfq | 21,739,634 | 398,806,506 | -1.95% |
| 2024-12-25 | 19.14 | 19.14 | 17.93 | 18.43 | 18.43 | qfq | 23,718,169 | 435,813,425 | -3.96% |
| 2024-12-24 | 19.29 | 19.60 | 18.86 | 19.19 | 19.19 | qfq | 19,002,320 | 364,006,459 | -0.52% |
| 2024-12-23 | 20.90 | 20.90 | 19.10 | 19.29 | 19.29 | qfq | 30,102,279 | 602,327,966 | -8.53% |
| 2024-12-20 | 20.88 | 21.29 | 20.57 | 21.09 | 21.09 | qfq | 23,383,438 | 489,241,999 | 2.68% |
| 2024-12-19 | 20.05 | 20.55 | 20.00 | 20.54 | 20.54 | qfq | 16,553,892 | 335,650,108 | 0.44% |
| 2024-12-18 | 20.02 | 20.69 | 19.81 | 20.45 | 20.45 | qfq | 21,880,182 | 446,665,463 | 2.30% |
| 2024-12-17 | 20.42 | 20.64 | 19.91 | 19.99 | 19.99 | qfq | 20,343,974 | 409,421,621 | -3.06% |
| 2024-12-16 | 21.20 | 21.30 | 20.40 | 20.62 | 20.62 | qfq | 23,479,335 | 488,728,797 | -3.64% |
| 2024-12-13 | 21.99 | 22.30 | 21.38 | 21.40 | 21.40 | qfq | 31,039,358 | 676,171,673 | -4.12% |
| 2024-12-12 | 21.48 | 22.37 | 21.36 | 22.32 | 22.32 | qfq | 40,111,972 | 877,376,368 | 3.29% |
| 2024-12-11 | 21.40 | 21.94 | 21.37 | 21.61 | 21.61 | qfq | 28,957,908 | 625,589,029 | -1.05% |
| 2024-12-10 | 22.68 | 23.18 | 21.72 | 21.84 | 21.84 | qfq | 55,890,477 | 1,247,461,730 | 0.92% |
| 2024-12-09 | 20.89 | 21.94 | 20.52 | 21.64 | 21.64 | qfq | 48,922,021 | 1,044,638,036 | 3.10% |
| 2024-12-06 | 21.03 | 21.39 | 20.71 | 20.99 | 20.99 | qfq | 28,003,597 | 590,231,185 | -0.38% |
| 2024-12-05 | 20.60 | 21.25 | 20.60 | 21.07 | 21.07 | qfq | 19,975,615 | 420,315,342 | 1.64% |
| 2024-12-04 | 21.03 | 21.35 | 20.59 | 20.73 | 20.73 | qfq | 23,186,929 | 485,280,610 | -2.40% |
| 2024-12-03 | 21.11 | 21.38 | 20.80 | 21.24 | 21.24 | qfq | 27,292,316 | 576,352,760 | 0.33% |
| 2024-12-02 | 21.01 | 21.50 | 20.75 | 21.17 | 21.17 | qfq | 28,888,094 | 610,049,605 | 0.67% |
| 2024-11-29 | 20.30 | 21.59 | 20.20 | 21.03 | 21.03 | qfq | 42,916,739 | 897,737,088 | 3.44% |
| 2024-11-28 | 20.38 | 21.25 | 20.20 | 20.33 | 20.33 | qfq | 33,752,907 | 698,250,837 | 1.25% |
| 2024-11-27 | 19.32 | 20.14 | 18.72 | 20.08 | 20.08 | qfq | 24,585,904 | 476,958,895 | 2.97% |
| 2024-11-26 | 20.00 | 20.30 | 19.50 | 19.50 | 19.50 | qfq | 16,687,826 | 331,310,011 | -2.65% |
| 2024-11-25 | 20.12 | 20.40 | 19.48 | 20.03 | 20.03 | qfq | 23,187,811 | 459,108,067 | -0.50% |
| 2024-11-22 | 21.04 | 21.47 | 20.10 | 20.13 | 20.13 | qfq | 29,882,778 | 620,584,067 | -5.23% |
| 2024-11-21 | 21.13 | 21.74 | 20.96 | 21.24 | 21.24 | qfq | 27,231,033 | 581,074,403 | 0.52% |
| 2024-11-20 | 20.90 | 21.36 | 20.70 | 21.13 | 21.13 | qfq | 25,600,981 | 539,873,143 | 0.57% |
| 2024-11-19 | 20.08 | 21.07 | 19.50 | 21.01 | 21.01 | qfq | 31,790,355 | 648,559,137 | 5.42% |
| 2024-11-18 | 21.78 | 22.13 | 19.69 | 19.93 | 19.93 | qfq | 43,242,659 | 879,291,298 | -8.24% |
| 2024-11-15 | 22.80 | 23.57 | 21.68 | 21.72 | 21.72 | qfq | 42,102,917 | 952,403,163 | -6.01% |
| 2024-11-14 | 23.80 | 24.17 | 23.08 | 23.11 | 23.11 | qfq | 32,426,525 | 769,508,642 | -2.82% |
| 2024-11-13 | 23.60 | 24.08 | 23.22 | 23.78 | 23.78 | qfq | 30,680,294 | 724,390,204 | -0.71% |
| 2024-11-12 | 25.16 | 25.16 | 23.38 | 23.95 | 23.95 | qfq | 56,502,572 | 1,371,453,903 | -2.56% |
| 2024-11-11 | 23.45 | 24.82 | 23.19 | 24.58 | 24.58 | qfq | 59,277,867 | 1,438,462,550 | 3.84% |
| 2024-11-08 | 24.00 | 24.76 | 23.50 | 23.67 | 23.67 | qfq | 62,732,064 | 1,509,465,149 | 1.50% |
| 2024-11-07 | 22.06 | 23.44 | 22.02 | 23.32 | 23.32 | qfq | 52,078,276 | 1,194,407,168 | 2.51% |
| 2024-11-06 | 23.02 | 23.85 | 22.50 | 22.75 | 22.75 | qfq | 59,868,912 | 1,389,716,610 | -1.13% |
| 2024-11-05 | 21.89 | 23.33 | 21.89 | 23.01 | 23.01 | qfq | 55,289,951 | 1,267,188,587 | 6.38% |
| 2024-11-04 | 20.77 | 21.87 | 20.75 | 21.63 | 21.63 | qfq | 40,694,284 | 872,436,501 | 2.71% |
| 2024-11-01 | 24.98 | 24.99 | 21.00 | 21.06 | 21.06 | qfq | 89,837,116 | 2,049,190,283 | -17.67% |
| 2024-10-31 | 25.85 | 27.80 | 25.00 | 25.58 | 25.58 | qfq | 126,155,427 | 3,284,120,876 | -2.55% |
| 2024-10-30 | 23.30 | 27.27 | 22.63 | 26.25 | 26.25 | qfq | 121,476,521 | 3,035,706,904 | 10.20% |
| 2024-10-29 | 23.85 | 24.85 | 23.30 | 23.82 | 23.82 | qfq | 74,556,792 | 1,792,511,635 | 0.00% |
| 2024-10-28 | 22.48 | 23.83 | 22.48 | 23.82 | 23.82 | qfq | 65,345,159 | 1,519,772,309 | 5.40% |
| 2024-10-25 | 22.96 | 23.23 | 22.48 | 22.60 | 22.60 | qfq | 54,440,046 | 1,237,791,247 | -1.44% |
| 2024-10-24 | 22.41 | 23.12 | 22.26 | 22.93 | 22.93 | qfq | 56,799,544 | 1,287,243,908 | -1.29% |
| 2024-10-23 | 25.00 | 25.96 | 23.00 | 23.23 | 23.23 | qfq | 83,499,231 | 2,028,303,990 | -6.67% |
| 2024-10-22 | 27.12 | 27.17 | 24.22 | 24.89 | 24.89 | qfq | 104,591,457 | 2,700,020,981 | -10.56% |
| 2024-10-21 | 26.05 | 28.59 | 25.50 | 27.83 | 27.83 | qfq | 133,681,191 | 3,599,694,093 | 6.63% |
| 2024-10-18 | 24.20 | 29.25 | 23.54 | 26.10 | 26.10 | qfq | 135,087,438 | 3,419,470,962 | 3.16% |
| 2024-10-17 | 25.12 | 26.85 | 24.01 | 25.30 | 25.30 | qfq | 132,110,283 | 3,376,066,187 | 3.10% |
| 2024-10-16 | 25.00 | 26.10 | 23.59 | 24.54 | 24.54 | qfq | 124,497,588 | 3,069,323,684 | -3.58% |
| 2024-10-15 | 25.00 | 29.91 | 24.40 | 25.45 | 25.45 | qfq | 204,107,162 | 5,606,810,908 | -5.57% |
| 2024-10-14 | 23.88 | 26.95 | 22.03 | 26.95 | 26.95 | qfq | 184,611,910 | 4,436,411,615 | 19.99% |
| 2024-10-11 | 17.80 | 22.46 | 17.80 | 22.46 | 22.46 | qfq | 155,533,091 | 3,303,196,362 | 19.98% |
| 2024-10-10 | 22.00 | 22.55 | 16.92 | 18.72 | 18.72 | qfq | 98,375,159 | 1,914,786,545 | -10.64% |
| 2024-10-09 | 20.90 | 24.88 | 19.29 | 20.95 | 20.95 | qfq | 151,631,458 | 3,481,148,049 | 1.01% |
| 2024-10-08 | 20.74 | 20.74 | 19.30 | 20.74 | 20.74 | qfq | 71,156,569 | 1,461,683,297 | 20.02% |
| 2024-09-30 | 15.77 | 17.28 | 15.00 | 17.28 | 17.28 | qfq | 100,047,634 | 1,653,359,601 | 20.00% |
| 2024-09-27 | 13.61 | 14.83 | 13.43 | 14.40 | 14.40 | qfq | 83,419,032 | 1,173,141,534 | 6.82% |
| 2024-09-26 | 13.00 | 14.26 | 12.86 | 13.48 | 13.48 | qfq | 86,318,936 | 1,160,582,129 | 0.75% |
| 2024-09-25 | 12.60 | 14.85 | 12.44 | 13.38 | 13.38 | qfq | 97,294,401 | 1,282,420,258 | 4.29% |
| 2024-09-24 | 11.50 | 13.38 | 11.33 | 12.83 | 12.83 | qfq | 84,164,594 | 1,058,318,975 | 9.38% |
| 2024-09-23 | 11.29 | 12.09 | 11.01 | 11.73 | 11.73 | qfq | 58,793,164 | 683,684,509 | 5.49% |
| 2024-09-20 | 11.03 | 11.54 | 10.94 | 11.12 | 11.12 | qfq | 48,958,900 | 552,217,659 | 1.00% |
| 2024-09-19 | 10.79 | 11.28 | 10.55 | 11.01 | 11.01 | qfq | 39,830,750 | 436,357,650 | 1.38% |
| 2024-09-18 | 10.33 | 10.87 | 10.33 | 10.86 | 10.86 | qfq | 28,089,963 | 298,644,176 | 2.07% |
| 2024-09-13 | 10.98 | 11.15 | 10.60 | 10.64 | 10.64 | qfq | 44,594,512 | 483,070,345 | -5.42% |
| 2024-09-12 | 10.69 | 11.39 | 10.58 | 11.25 | 11.25 | qfq | 57,979,263 | 638,479,091 | 6.23% |
| 2024-09-11 | 10.53 | 10.72 | 10.42 | 10.59 | 10.59 | qfq | 29,971,661 | 316,607,150 | -2.22% |
| 2024-09-10 | 10.18 | 10.94 | 9.96 | 10.83 | 10.83 | qfq | 45,458,205 | 477,228,854 | 5.87% |
| 2024-09-09 | 10.02 | 10.32 | 9.79 | 10.23 | 10.23 | qfq | 27,009,677 | 271,949,849 | -1.25% |
| 2024-09-06 | 10.19 | 10.72 | 10.12 | 10.36 | 10.36 | qfq | 38,660,623 | 401,374,421 | -0.86% |
| 2024-09-05 | 10.90 | 11.18 | 10.35 | 10.45 | 10.45 | qfq | 45,018,946 | 478,826,925 | 0.29% |
| 2024-09-04 | 10.45 | 11.00 | 10.33 | 10.42 | 10.42 | qfq | 48,156,254 | 508,717,195 | -2.80% |
| 2024-09-03 | 10.71 | 11.55 | 10.24 | 10.72 | 10.72 | qfq | 67,620,882 | 729,922,351 | 2.29% |
| 2024-09-02 | 10.07 | 11.25 | 10.00 | 10.48 | 10.48 | qfq | 56,412,084 | 593,081,025 | 5.01% |
| 2024-08-30 | 9.44 | 10.60 | 9.44 | 9.98 | 9.98 | qfq | 53,953,694 | 551,419,198 | 5.83% |
| 2024-08-29 | 9.17 | 9.49 | 9.10 | 9.43 | 9.43 | qfq | 9,221,450 | 86,224,599 | 1.95% |
| 2024-08-28 | 9.13 | 9.33 | 8.98 | 9.25 | 9.25 | qfq | 8,529,432 | 77,960,409 | 0.33% |
| 2024-08-27 | 9.29 | 9.75 | 9.18 | 9.22 | 9.22 | qfq | 11,215,850 | 104,717,869 | -1.28% |
| 2024-08-26 | 9.50 | 9.55 | 9.25 | 9.34 | 9.34 | qfq | 10,436,096 | 97,652,141 | -2.71% |
| 2024-08-23 | 9.15 | 9.63 | 9.15 | 9.60 | 9.60 | qfq | 17,461,782 | 165,300,963 | 5.96% |
| 2024-08-22 | 9.23 | 9.64 | 9.03 | 9.06 | 9.06 | qfq | 9,932,706 | 92,185,217 | -2.37% |
| 2024-08-21 | 9.39 | 9.58 | 9.25 | 9.28 | 9.28 | qfq | 9,023,074 | 84,691,095 | -2.52% |
| 2024-08-20 | 9.80 | 9.85 | 9.48 | 9.52 | 9.52 | qfq | 17,105,467 | 164,127,732 | -4.70% |
| 2024-08-19 | 9.45 | 10.20 | 9.35 | 9.99 | 9.99 | qfq | 26,320,214 | 259,190,723 | 7.42% |
| 2024-08-16 | 9.23 | 9.45 | 9.20 | 9.30 | 9.30 | qfq | 6,053,100 | 56,394,348 | 0.76% |
| 2024-08-15 | 9.08 | 9.36 | 8.99 | 9.23 | 9.23 | qfq | 7,824,475 | 72,282,533 | 1.54% |
| 2024-08-14 | 9.08 | 9.17 | 9.04 | 9.09 | 9.09 | qfq | 3,433,200 | 31,262,996 | -0.11% |
| 2024-08-13 | 9.06 | 9.17 | 8.97 | 9.10 | 9.10 | qfq | 5,211,550 | 47,125,791 | 0.55% |
| 2024-08-12 | 9.31 | 9.37 | 9.00 | 9.05 | 9.05 | qfq | 6,089,750 | 55,282,332 | -2.69% |
| 2024-08-09 | 9.50 | 9.53 | 9.30 | 9.30 | 9.30 | qfq | 4,452,100 | 41,906,910 | -1.38% |
| 2024-08-08 | 9.55 | 9.60 | 9.27 | 9.43 | 9.43 | qfq | 5,366,565 | 50,441,043 | -1.26% |
| 2024-08-07 | 9.49 | 9.66 | 9.47 | 9.55 | 9.55 | qfq | 4,703,850 | 45,059,728 | 0.53% |
| 2024-08-06 | 9.50 | 9.58 | 9.37 | 9.50 | 9.50 | qfq | 5,589,350 | 52,939,565 | 1.50% |
| 2024-08-05 | 9.60 | 9.86 | 9.36 | 9.36 | 9.36 | qfq | 10,145,109 | 96,888,467 | -4.20% |
| 2024-08-02 | 9.98 | 10.04 | 9.74 | 9.77 | 9.77 | qfq | 8,097,523 | 80,063,465 | -2.30% |
| 2024-08-01 | 10.07 | 10.14 | 9.97 | 10.00 | 10.00 | qfq | 8,271,673 | 83,110,072 | -0.99% |
| 2024-07-31 | 9.76 | 10.15 | 9.72 | 10.10 | 10.10 | qfq | 14,885,644 | 148,856,272 | 3.59% |
| 2024-07-30 | 9.77 | 9.87 | 9.69 | 9.75 | 9.75 | qfq | 6,974,523 | 68,134,861 | -1.22% |
| 2024-07-29 | 9.69 | 10.10 | 9.63 | 9.87 | 9.87 | qfq | 13,542,100 | 133,300,035 | 1.96% |
| 2024-07-26 | 9.62 | 9.76 | 9.53 | 9.68 | 9.68 | qfq | 5,382,047 | 51,947,902 | 0.73% |
| 2024-07-25 | 9.44 | 9.80 | 9.42 | 9.61 | 9.61 | qfq | 6,887,118 | 66,334,645 | 1.05% |
| 2024-07-24 | 9.71 | 9.71 | 9.48 | 9.51 | 9.51 | qfq | 6,241,427 | 59,771,869 | -1.35% |
| 2024-07-23 | 9.98 | 9.98 | 9.62 | 9.64 | 9.64 | qfq | 9,365,617 | 91,784,726 | -3.60% |
| 2024-07-22 | 9.81 | 10.12 | 9.70 | 10.00 | 10.00 | qfq | 16,678,261 | 165,575,254 | 4.49% |
| 2024-07-19 | 9.55 | 9.68 | 9.48 | 9.57 | 9.57 | qfq | 4,703,107 | 45,194,955 | 0.21% |
| 2024-07-18 | 9.56 | 9.60 | 9.29 | 9.55 | 9.55 | qfq | 6,386,820 | 60,149,031 | -0.31% |
| 2024-07-17 | 9.74 | 9.81 | 9.56 | 9.58 | 9.58 | qfq | 4,623,100 | 44,563,432 | -1.94% |
| 2024-07-16 | 9.52 | 9.81 | 9.46 | 9.77 | 9.77 | qfq | 5,330,848 | 51,653,449 | 1.77% |
| 2024-07-15 | 9.78 | 9.78 | 9.52 | 9.60 | 9.60 | qfq | 5,329,087 | 51,189,538 | -2.04% |
| 2024-07-12 | 9.82 | 9.89 | 9.73 | 9.80 | 9.80 | qfq | 5,287,812 | 51,804,140 | -0.61% |
| 2024-07-11 | 9.78 | 9.90 | 9.71 | 9.86 | 9.86 | qfq | 7,392,050 | 72,600,103 | 2.71% |
| 2024-07-10 | 9.70 | 9.78 | 9.53 | 9.60 | 9.60 | qfq | 6,051,277 | 58,412,059 | -1.23% |
| 2024-07-09 | 9.43 | 9.76 | 9.22 | 9.72 | 9.72 | qfq | 10,141,323 | 96,398,029 | 1.78% |
| 2024-07-08 | 10.25 | 10.27 | 9.50 | 9.55 | 9.55 | qfq | 11,084,555 | 108,426,804 | -2.85% |
| 2024-07-05 | 9.65 | 9.88 | 9.39 | 9.83 | 9.83 | qfq | 8,804,150 | 85,749,085 | 2.82% |
| 2024-07-04 | 9.91 | 10.03 | 9.52 | 9.56 | 9.56 | qfq | 9,125,674 | 88,870,056 | -3.43% |
| 2024-07-03 | 10.28 | 10.38 | 9.89 | 9.90 | 9.90 | qfq | 14,877,315 | 149,767,123 | -4.53% |
| 2024-07-02 | 10.01 | 10.74 | 9.98 | 10.37 | 10.37 | qfq | 24,359,000 | 255,719,713 | 4.54% |
| 2024-07-01 | 9.84 | 9.96 | 9.67 | 9.92 | 9.92 | qfq | 7,497,875 | 73,625,424 | 0.51% |
| 2024-06-28 | 10.04 | 10.25 | 9.81 | 9.87 | 9.87 | qfq | 10,750,525 | 107,741,147 | -1.30% |
| 2024-06-27 | 10.27 | 10.34 | 9.96 | 10.00 | 10.00 | qfq | 10,746,425 | 108,995,759 | -3.38% |
| 2024-06-26 | 9.90 | 10.37 | 9.75 | 10.35 | 10.35 | qfq | 14,837,850 | 150,451,104 | 4.02% |
| 2024-06-25 | 10.18 | 10.32 | 9.80 | 9.95 | 9.95 | qfq | 15,325,468 | 153,091,835 | -3.40% |
| 2024-06-24 | 10.40 | 10.75 | 9.98 | 10.30 | 10.30 | qfq | 20,389,288 | 210,267,703 | -1.53% |
| 2024-06-21 | 10.65 | 10.77 | 10.37 | 10.46 | 10.46 | qfq | 16,490,267 | 174,043,376 | -0.66% |
| 2024-06-20 | 11.06 | 11.11 | 10.52 | 10.53 | 10.53 | qfq | 23,401,026 | 251,692,689 | -5.31% |
| 2024-06-19 | 10.84 | 11.33 | 10.50 | 11.12 | 11.12 | qfq | 40,317,460 | 443,743,985 | 5.90% |
| 2024-06-18 | 10.09 | 10.51 | 10.08 | 10.50 | 10.50 | qfq | 12,627,822 | 130,114,446 | 4.37% |
| 2024-06-17 | 9.94 | 10.19 | 9.93 | 10.06 | 10.06 | qfq | 8,474,700 | 85,426,158 | -0.10% |
| 2024-06-14 | 10.05 | 10.18 | 9.86 | 10.07 | 10.07 | qfq | 10,314,460 | 103,298,623 | 0.10% |
| 2024-06-13 | 9.83 | 10.25 | 9.72 | 10.06 | 10.06 | qfq | 12,930,293 | 129,545,402 | 2.86% |
| 2024-06-12 | 9.70 | 9.91 | 9.69 | 9.78 | 9.78 | qfq | 8,892,902 | 87,331,107 | 0.51% |
| 2024-06-11 | 9.32 | 9.78 | 9.17 | 9.73 | 9.73 | qfq | 11,454,248 | 109,766,378 | 3.84% |
| 2024-06-07 | 9.44 | 9.60 | 9.21 | 9.37 | 9.37 | qfq | 7,181,600 | 67,380,078 | 1.08% |
| 2024-06-06 | 9.81 | 10.01 | 9.18 | 9.27 | 9.27 | qfq | 14,247,041 | 134,560,235 | -6.17% |
| 2024-06-05 | 10.09 | 10.19 | 9.88 | 9.88 | 9.88 | qfq | 8,496,250 | 85,009,422 | -2.47% |
| 2024-06-04 | 10.29 | 10.40 | 9.91 | 10.13 | 10.13 | qfq | 13,722,000 | 138,265,758 | -2.50% |
| 2024-06-03 | 10.40 | 10.60 | 10.24 | 10.39 | 10.39 | qfq | 22,439,704 | 233,903,046 | -2.53% |
| 2024-05-31 | 9.83 | 10.98 | 9.80 | 10.66 | 10.66 | qfq | 21,999,842 | 229,895,704 | 8.78% |
| 2024-05-30 | 9.83 | 9.90 | 9.66 | 9.80 | 9.80 | qfq | 5,454,550 | 53,412,163 | -0.81% |
| 2024-05-29 | 9.86 | 10.03 | 9.78 | 9.88 | 9.88 | qfq | 5,733,268 | 56,810,260 | 0.20% |
| 2024-05-28 | 10.01 | 10.10 | 9.86 | 9.86 | 9.86 | qfq | 5,834,962 | 58,039,998 | -2.28% |
| 2024-05-27 | 10.00 | 10.13 | 9.73 | 10.09 | 10.09 | qfq | 7,135,047 | 70,752,800 | 1.41% |
| 2024-05-24 | 10.22 | 10.31 | 9.95 | 9.95 | 9.95 | qfq | 8,103,097 | 81,590,275 | -2.74% |
| 2024-05-23 | 10.45 | 10.53 | 10.19 | 10.23 | 10.23 | qfq | 8,090,418 | 83,394,775 | -2.85% |
| 2024-05-22 | 10.38 | 10.57 | 10.25 | 10.53 | 10.53 | qfq | 9,557,275 | 99,984,075 | 1.35% |
| 2024-05-21 | 10.46 | 10.52 | 10.27 | 10.39 | 10.39 | qfq | 9,297,387 | 96,624,749 | -0.38% |
| 2024-05-20 | 10.34 | 10.53 | 10.20 | 10.43 | 10.43 | qfq | 7,529,555 | 78,321,223 | 0.68% |
| 2024-05-17 | 10.36 | 10.39 | 10.11 | 10.36 | 10.36 | qfq | 8,009,709 | 82,399,714 | 1.87% |
| 2024-05-16 | 10.10 | 10.27 | 10.03 | 10.17 | 10.17 | qfq | 7,894,797 | 80,367,197 | 1.70% |
| 2024-05-15 | 10.16 | 10.21 | 10.00 | 10.00 | 10.00 | qfq | 6,631,258 | 66,914,705 | -1.67% |
| 2024-05-14 | 10.15 | 10.28 | 9.97 | 10.17 | 10.17 | qfq | 7,799,008 | 78,926,842 | 1.90% |
| 2024-05-13 | 10.24 | 10.38 | 9.94 | 9.98 | 9.98 | qfq | 10,667,078 | 107,220,421 | -3.20% |
| 2024-05-10 | 10.52 | 10.74 | 10.28 | 10.31 | 10.31 | qfq | 10,531,381 | 109,857,874 | -1.15% |
| 2024-05-09 | 10.26 | 10.49 | 10.26 | 10.43 | 10.43 | qfq | 8,305,500 | 86,406,991 | 1.76% |
| 2024-05-08 | 10.54 | 10.57 | 10.19 | 10.25 | 10.25 | qfq | 8,758,953 | 90,410,495 | -3.12% |
| 2024-05-07 | 10.59 | 10.68 | 10.47 | 10.58 | 10.58 | qfq | 8,226,179 | 86,961,467 | -0.38% |
| 2024-05-06 | 10.70 | 10.91 | 10.58 | 10.62 | 10.62 | qfq | 9,987,700 | 106,915,689 | 0.38% |
| 2024-04-30 | 10.64 | 10.79 | 10.42 | 10.58 | 10.58 | qfq | 12,116,797 | 128,566,752 | -0.09% |
| 2024-04-29 | 10.33 | 10.63 | 10.28 | 10.59 | 10.59 | qfq | 11,585,228 | 121,903,794 | 3.22% |
| 2024-04-26 | 9.82 | 10.29 | 9.77 | 10.26 | 10.26 | qfq | 12,281,100 | 124,350,463 | 4.16% |
| 2024-04-25 | 9.76 | 10.02 | 9.72 | 9.85 | 9.85 | qfq | 9,518,140 | 94,070,127 | -1.30% |
| 2024-04-24 | 9.71 | 10.02 | 9.66 | 9.98 | 9.98 | qfq | 12,455,600 | 123,418,427 | 3.53% |
| 2024-04-23 | 9.44 | 9.76 | 9.37 | 9.64 | 9.64 | qfq | 9,867,370 | 94,753,037 | 2.77% |
| 2024-04-22 | 9.30 | 9.57 | 9.06 | 9.38 | 9.38 | qfq | 8,417,800 | 78,671,703 | 0.21% |
| 2024-04-19 | 9.54 | 9.65 | 9.32 | 9.36 | 9.36 | qfq | 8,644,007 | 81,514,282 | -2.30% |
| 2024-04-18 | 9.86 | 9.86 | 9.47 | 9.58 | 9.58 | qfq | 11,590,114 | 112,245,794 | -1.84% |
| 2024-04-17 | 9.06 | 9.77 | 9.06 | 9.76 | 9.76 | qfq | 14,026,480 | 134,220,358 | 9.17% |
| 2024-04-16 | 9.97 | 10.00 | 8.92 | 8.94 | 8.94 | qfq | 16,615,750 | 153,074,978 | -9.61% |
| 2024-04-15 | 10.33 | 10.54 | 9.65 | 9.89 | 9.89 | qfq | 16,723,856 | 167,057,775 | -4.72% |
| 2024-04-12 | 10.70 | 10.84 | 10.31 | 10.38 | 10.38 | qfq | 12,267,720 | 128,965,837 | -3.08% |
| 2024-04-11 | 10.82 | 11.05 | 10.66 | 10.71 | 10.71 | qfq | 12,581,083 | 136,394,842 | -2.28% |
| 2024-04-10 | 11.10 | 11.44 | 10.95 | 10.96 | 10.96 | qfq | 13,729,464 | 153,011,427 | -1.88% |
| 2024-04-09 | 11.08 | 11.27 | 10.95 | 11.17 | 11.17 | qfq | 13,563,120 | 150,544,195 | -1.15% |
| 2024-04-08 | 10.88 | 11.55 | 10.56 | 11.30 | 11.30 | qfq | 22,585,778 | 251,578,813 | 3.86% |
| 2024-04-03 | 11.25 | 11.25 | 10.80 | 10.88 | 10.88 | qfq | 10,267,637 | 112,229,748 | -3.12% |
| 2024-04-02 | 11.51 | 11.58 | 11.10 | 11.23 | 11.23 | qfq | 10,931,267 | 123,128,661 | -2.35% |
| 2024-04-01 | 11.38 | 11.62 | 11.38 | 11.50 | 11.50 | qfq | 12,335,433 | 141,906,783 | 1.50% |
| 2024-03-29 | 11.35 | 11.44 | 11.05 | 11.33 | 11.33 | qfq | 12,716,405 | 143,053,054 | -0.53% |
| 2024-03-28 | 10.83 | 11.63 | 10.82 | 11.39 | 11.39 | qfq | 18,788,458 | 212,444,783 | 5.07% |
| 2024-03-27 | 11.70 | 11.72 | 10.82 | 10.84 | 10.84 | qfq | 19,167,438 | 214,125,130 | -7.51% |
| 2024-03-26 | 12.03 | 12.22 | 11.47 | 11.72 | 11.72 | qfq | 20,845,850 | 246,421,677 | -3.38% |
| 2024-03-25 | 12.51 | 12.68 | 12.08 | 12.13 | 12.13 | qfq | 22,029,081 | 274,837,304 | -2.10% |
| 2024-03-22 | 12.54 | 12.60 | 12.15 | 12.39 | 12.39 | qfq | 23,602,940 | 292,052,679 | -2.36% |
| 2024-03-21 | 12.63 | 13.00 | 12.54 | 12.69 | 12.69 | qfq | 31,741,600 | 404,825,664 | 0.48% |
| 2024-03-20 | 12.30 | 12.83 | 12.13 | 12.63 | 12.63 | qfq | 40,130,685 | 501,990,437 | 2.27% |
| 2024-03-19 | 12.88 | 13.50 | 12.32 | 12.35 | 12.35 | qfq | 54,323,295 | 694,149,321 | 3.26% |
| 2024-03-18 | 11.74 | 11.96 | 11.65 | 11.96 | 11.96 | qfq | 15,526,285 | 183,894,878 | 2.05% |
| 2024-03-15 | 11.66 | 11.76 | 11.43 | 11.72 | 11.72 | qfq | 13,649,273 | 158,070,531 | 0.17% |
| 2024-03-14 | 11.73 | 11.94 | 11.50 | 11.70 | 11.70 | qfq | 20,199,719 | 236,554,139 | -2.99% |
| 2024-03-13 | 11.89 | 12.38 | 11.88 | 12.06 | 12.06 | qfq | 32,869,005 | 399,356,331 | 2.46% |
| 2024-03-12 | 11.63 | 11.90 | 11.61 | 11.77 | 11.77 | qfq | 16,741,700 | 196,719,504 | 1.20% |
| 2024-03-11 | 11.32 | 11.65 | 11.20 | 11.63 | 11.63 | qfq | 15,596,679 | 178,378,228 | 2.92% |
| 2024-03-08 | 11.12 | 11.42 | 11.05 | 11.30 | 11.30 | qfq | 11,864,741 | 133,166,607 | 1.89% |
| 2024-03-07 | 11.51 | 11.65 | 11.07 | 11.09 | 11.09 | qfq | 16,580,139 | 188,161,057 | -3.73% |
| 2024-03-06 | 11.65 | 11.73 | 11.37 | 11.52 | 11.52 | qfq | 15,330,612 | 176,999,961 | -1.12% |
| 2024-03-05 | 11.61 | 11.92 | 11.34 | 11.65 | 11.65 | qfq | 21,444,892 | 249,264,745 | -0.85% |
| 2024-03-04 | 11.70 | 11.94 | 11.41 | 11.75 | 11.75 | qfq | 19,545,405 | 228,335,819 | 0.77% |
| 2024-03-01 | 11.30 | 11.70 | 11.29 | 11.66 | 11.66 | qfq | 21,669,421 | 249,615,166 | 3.19% |
| 2024-02-29 | 10.55 | 11.30 | 10.51 | 11.30 | 11.30 | qfq | 21,828,816 | 242,356,629 | 5.61% |
| 2024-02-28 | 11.97 | 12.12 | 10.63 | 10.70 | 10.70 | qfq | 32,969,154 | 378,023,898 | -9.48% |
| 2024-02-27 | 11.28 | 11.82 | 11.19 | 11.82 | 11.82 | qfq | 20,544,776 | 237,161,175 | 4.60% |
| 2024-02-26 | 11.30 | 11.62 | 11.12 | 11.30 | 11.30 | qfq | 24,625,785 | 279,837,489 | -0.35% |
| 2024-02-23 | 10.77 | 11.39 | 10.65 | 11.34 | 11.34 | qfq | 27,095,953 | 300,082,968 | 5.78% |
| 2024-02-22 | 10.29 | 10.78 | 10.29 | 10.72 | 10.72 | qfq | 19,635,927 | 208,679,492 | 4.18% |
| 2024-02-21 | 10.03 | 10.80 | 9.96 | 10.29 | 10.29 | qfq | 23,683,909 | 246,092,933 | 1.08% |
| 2024-02-20 | 10.07 | 10.20 | 9.81 | 10.18 | 10.18 | qfq | 18,290,594 | 183,578,423 | 0.99% |
| 2024-02-19 | 9.97 | 10.18 | 9.75 | 10.08 | 10.08 | qfq | 25,144,656 | 251,107,467 | 4.13% |
| 2024-02-08 | 9.00 | 9.72 | 9.00 | 9.68 | 9.68 | qfq | 23,228,863 | 221,282,223 | 9.13% |
| 2024-02-07 | 8.75 | 9.24 | 8.66 | 8.87 | 8.87 | qfq | 22,104,532 | 197,357,121 | 1.60% |
| 2024-02-06 | 8.18 | 9.01 | 7.80 | 8.73 | 8.73 | qfq | 25,739,270 | 214,905,216 | 5.18% |
| 2024-02-05 | 9.47 | 9.50 | 7.99 | 8.30 | 8.30 | qfq | 29,302,092 | 251,308,041 | -12.45% |
| 2024-02-02 | 10.08 | 10.32 | 9.00 | 9.48 | 9.48 | qfq | 23,961,434 | 232,742,723 | -3.76% |
| 2024-02-01 | 10.00 | 10.10 | 9.52 | 9.85 | 9.85 | qfq | 25,314,141 | 249,779,794 | -1.50% |
| 2024-01-31 | 10.84 | 11.06 | 9.81 | 10.00 | 10.00 | qfq | 35,226,085 | 364,268,682 | -12.66% |
| 2024-01-30 | 11.98 | 12.09 | 11.41 | 11.45 | 11.45 | qfq | 14,010,323 | 164,193,978 | -4.98% |
| 2024-01-29 | 13.22 | 13.28 | 12.01 | 12.05 | 12.05 | qfq | 19,888,002 | 248,403,804 | -7.87% |
| 2024-01-26 | 13.35 | 13.53 | 13.03 | 13.08 | 13.08 | qfq | 15,539,070 | 206,238,944 | -2.61% |
| 2024-01-25 | 12.91 | 13.61 | 12.84 | 13.43 | 13.43 | qfq | 20,440,556 | 270,986,952 | 3.47% |
| 2024-01-24 | 13.00 | 13.10 | 12.34 | 12.98 | 12.98 | qfq | 18,739,727 | 239,536,933 | 0.54% |
| 2024-01-23 | 12.74 | 13.12 | 12.53 | 12.91 | 12.91 | qfq | 18,342,011 | 236,372,183 | 0.94% |
| 2024-01-22 | 14.02 | 14.11 | 12.50 | 12.79 | 12.79 | qfq | 29,236,076 | 390,389,085 | -9.36% |
| 2024-01-19 | 15.17 | 15.17 | 14.11 | 14.11 | 14.11 | qfq | 32,856,520 | 471,603,318 | -7.05% |
| 2024-01-18 | 14.97 | 15.22 | 14.51 | 15.18 | 15.18 | qfq | 29,087,350 | 432,303,364 | -0.46% |
| 2024-01-17 | 15.54 | 15.75 | 15.23 | 15.25 | 15.25 | qfq | 28,736,015 | 444,051,071 | -2.80% |
| 2024-01-16 | 15.75 | 15.90 | 15.13 | 15.69 | 15.69 | qfq | 30,086,732 | 461,870,667 | 0.32% |
| 2024-01-15 | 15.40 | 16.23 | 15.32 | 15.64 | 15.64 | qfq | 45,844,741 | 723,183,709 | 3.03% |
| 2024-01-12 | 15.62 | 15.85 | 15.12 | 15.18 | 15.18 | qfq | 44,319,309 | 687,029,427 | -4.53% |
| 2024-01-11 | 14.28 | 16.33 | 14.18 | 15.90 | 15.90 | qfq | 68,791,057 | 1,074,341,843 | 12.29% |
| 2024-01-10 | 14.69 | 14.69 | 13.83 | 14.16 | 14.16 | qfq | 20,195,643 | 287,254,490 | -4.32% |
| 2024-01-09 | 14.92 | 15.15 | 14.47 | 14.80 | 14.80 | qfq | 29,990,277 | 444,279,096 | -2.12% |
| 2024-01-08 | 15.59 | 15.69 | 15.09 | 15.12 | 15.12 | qfq | 36,862,542 | 567,565,757 | -2.07% |
| 2024-01-05 | 14.69 | 15.78 | 14.65 | 15.44 | 15.44 | qfq | 57,387,720 | 877,838,871 | 1.85% |
| 2024-01-04 | 13.86 | 15.54 | 13.78 | 15.16 | 15.16 | qfq | 48,207,696 | 712,444,282 | 8.99% |
| 2024-01-03 | 13.93 | 14.06 | 13.77 | 13.91 | 13.91 | qfq | 6,971,344 | 96,908,078 | -0.50% |
| 2024-01-02 | 14.19 | 14.22 | 13.97 | 13.98 | 13.98 | qfq | 7,430,061 | 104,790,048 | -1.13% |
| 2023-12-29 | 13.98 | 14.17 | 13.96 | 14.14 | 14.14 | qfq | 9,997,915 | 140,870,480 | 1.07% |
| 2023-12-28 | 13.80 | 14.06 | 13.67 | 13.99 | 13.99 | qfq | 10,285,547 | 143,266,953 | 1.16% |
| 2023-12-27 | 13.62 | 13.90 | 13.62 | 13.83 | 13.83 | qfq | 6,379,740 | 87,919,726 | 1.77% |
| 2023-12-26 | 13.90 | 13.95 | 13.56 | 13.59 | 13.59 | qfq | 7,229,709 | 98,914,758 | -2.23% |
| 2023-12-25 | 14.06 | 14.18 | 13.88 | 13.90 | 13.90 | qfq | 6,564,132 | 91,692,703 | -1.07% |
| 2023-12-22 | 14.44 | 14.46 | 14.00 | 14.05 | 14.05 | qfq | 13,337,669 | 188,987,222 | -2.70% |
| 2023-12-21 | 14.60 | 14.70 | 14.08 | 14.44 | 14.44 | qfq | 12,643,222 | 181,385,373 | -1.30% |
| 2023-12-20 | 14.77 | 14.99 | 14.60 | 14.63 | 14.63 | qfq | 7,371,954 | 109,158,303 | -1.48% |
| 2023-12-19 | 14.52 | 14.99 | 14.42 | 14.85 | 14.85 | qfq | 8,859,968 | 130,740,194 | 1.92% |
| 2023-12-18 | 14.90 | 15.05 | 14.54 | 14.57 | 14.57 | qfq | 9,217,013 | 135,871,737 | -2.08% |
| 2023-12-15 | 15.07 | 15.18 | 14.85 | 14.88 | 14.88 | qfq | 9,540,247 | 142,971,746 | -1.26% |
| 2023-12-14 | 15.20 | 15.54 | 15.04 | 15.07 | 15.07 | qfq | 9,396,304 | 143,433,471 | -0.79% |
| 2023-12-13 | 15.35 | 15.44 | 15.16 | 15.19 | 15.19 | qfq | 8,229,742 | 125,738,492 | -1.68% |
| 2023-12-12 | 15.45 | 15.62 | 15.39 | 15.45 | 15.45 | qfq | 11,770,965 | 182,438,260 | -0.45% |
| 2023-12-11 | 15.01 | 15.52 | 14.93 | 15.52 | 15.52 | qfq | 14,009,750 | 214,363,280 | 2.71% |
| 2023-12-08 | 15.17 | 15.43 | 15.09 | 15.11 | 15.11 | qfq | 10,466,977 | 159,539,459 | -0.59% |
| 2023-12-07 | 14.88 | 15.27 | 14.87 | 15.20 | 15.20 | qfq | 11,446,735 | 172,937,406 | 2.01% |
| 2023-12-06 | 14.85 | 15.10 | 14.70 | 14.90 | 14.90 | qfq | 9,954,500 | 148,291,936 | -0.27% |
| 2023-12-05 | 15.56 | 15.56 | 14.93 | 14.94 | 14.94 | qfq | 12,251,443 | 186,016,105 | -4.23% |
| 2023-12-04 | 15.42 | 15.88 | 15.42 | 15.60 | 15.60 | qfq | 15,086,491 | 236,607,740 | 1.17% |
| 2023-12-01 | 15.08 | 15.49 | 15.08 | 15.42 | 15.42 | qfq | 10,828,807 | 165,827,805 | 2.46% |
| 2023-11-30 | 15.24 | 15.33 | 14.88 | 15.05 | 15.05 | qfq | 11,687,501 | 176,102,787 | -1.70% |
| 2023-11-29 | 15.50 | 15.58 | 15.28 | 15.31 | 15.31 | qfq | 10,980,074 | 169,256,583 | -1.73% |
| 2023-11-28 | 15.40 | 15.86 | 15.10 | 15.58 | 15.58 | qfq | 13,676,460 | 212,255,624 | 1.10% |
| 2023-11-27 | 15.28 | 15.53 | 15.22 | 15.41 | 15.41 | qfq | 9,145,742 | 140,878,097 | 0.26% |
| 2023-11-24 | 15.90 | 15.90 | 15.37 | 15.37 | 15.37 | qfq | 14,035,059 | 218,040,527 | -3.52% |
| 2023-11-23 | 15.93 | 15.98 | 15.55 | 15.93 | 15.93 | qfq | 13,044,613 | 206,429,547 | 1.27% |
| 2023-11-22 | 15.91 | 16.15 | 15.72 | 15.73 | 15.73 | qfq | 14,960,399 | 238,200,206 | -1.32% |
| 2023-11-21 | 16.29 | 16.40 | 15.89 | 15.94 | 15.94 | qfq | 22,565,991 | 363,592,867 | -2.03% |
| 2023-11-20 | 16.20 | 16.33 | 16.08 | 16.27 | 16.27 | qfq | 16,530,153 | 268,415,588 | 0.49% |
| 2023-11-17 | 16.38 | 16.54 | 16.01 | 16.19 | 16.19 | qfq | 19,648,827 | 318,577,411 | -0.49% |
| 2023-11-16 | 16.36 | 16.54 | 16.19 | 16.27 | 16.27 | qfq | 25,726,641 | 420,548,926 | -0.55% |
| 2023-11-15 | 16.65 | 16.65 | 16.30 | 16.36 | 16.36 | qfq | 30,531,493 | 501,926,381 | -1.21% |
| 2023-11-14 | 16.51 | 16.64 | 16.27 | 16.56 | 16.56 | qfq | 37,041,064 | 608,977,282 | 0.85% |
| 2023-11-13 | 15.99 | 16.56 | 15.90 | 16.42 | 16.42 | qfq | 36,675,882 | 596,041,502 | 3.66% |
| 2023-11-10 | 15.67 | 15.93 | 15.66 | 15.84 | 15.84 | qfq | 19,794,893 | 313,551,957 | 0.00% |
| 2023-11-09 | 15.85 | 16.05 | 15.61 | 15.84 | 15.84 | qfq | 25,656,838 | 405,834,760 | -0.94% |
| 2023-11-08 | 15.49 | 16.07 | 15.46 | 15.99 | 15.99 | qfq | 42,811,520 | 678,994,965 | 3.97% |
| 2023-11-07 | 15.20 | 15.41 | 15.12 | 15.38 | 15.38 | qfq | 18,143,888 | 277,771,883 | 0.72% |
| 2023-11-06 | 15.16 | 15.33 | 15.08 | 15.27 | 15.27 | qfq | 17,732,544 | 270,267,393 | 1.73% |
| 2023-11-03 | 14.85 | 15.10 | 14.85 | 15.01 | 15.01 | qfq | 14,379,312 | 215,821,929 | 0.87% |
| 2023-11-02 | 15.15 | 15.32 | 14.86 | 14.88 | 14.88 | qfq | 17,484,416 | 263,467,019 | -2.04% |
| 2023-11-01 | 15.45 | 15.65 | 15.15 | 15.19 | 15.19 | qfq | 21,261,558 | 325,145,625 | -2.25% |
| 2023-10-31 | 15.84 | 16.10 | 15.45 | 15.54 | 15.54 | qfq | 26,573,139 | 418,722,098 | -1.40% |
| 2023-10-30 | 15.30 | 15.89 | 15.28 | 15.76 | 15.76 | qfq | 26,639,094 | 417,476,037 | 2.27% |
| 2023-10-27 | 15.70 | 15.77 | 15.28 | 15.41 | 15.41 | qfq | 33,933,325 | 523,774,974 | -2.59% |
| 2023-10-26 | 15.81 | 16.35 | 15.79 | 15.82 | 15.82 | qfq | 36,490,862 | 583,112,303 | -1.92% |
| 2023-10-25 | 15.75 | 16.47 | 15.63 | 16.13 | 16.13 | qfq | 53,350,341 | 852,881,562 | 0.94% |
| 2023-10-24 | 15.31 | 16.15 | 14.84 | 15.98 | 15.98 | qfq | 50,795,703 | 794,651,378 | 2.63% |
| 2023-10-23 | 15.06 | 15.87 | 14.81 | 15.57 | 15.57 | qfq | 46,450,786 | 719,627,561 | 1.76% |
| 2023-10-20 | 15.28 | 16.05 | 14.80 | 15.30 | 15.30 | qfq | 49,328,269 | 763,667,418 | -1.03% |
| 2023-10-19 | 16.10 | 16.57 | 15.39 | 15.46 | 15.46 | qfq | 61,716,539 | 982,397,430 | -6.08% |
| 2023-10-18 | 16.40 | 16.99 | 15.76 | 16.46 | 16.46 | qfq | 99,021,536 | 1,620,478,686 | -6.74% |
| 2023-10-17 | 16.74 | 17.96 | 16.70 | 17.65 | 17.65 | qfq | 123,711,091 | 2,150,565,096 | 17.90% |
| 2023-10-16 | 14.26 | 15.35 | 14.23 | 14.97 | 14.97 | qfq | 38,552,334 | 572,458,286 | 4.76% |
| 2023-10-13 | 14.34 | 14.40 | 14.15 | 14.29 | 14.29 | qfq | 10,429,787 | 148,739,154 | -0.63% |
| 2023-10-12 | 14.47 | 14.54 | 14.24 | 14.38 | 14.38 | qfq | 10,271,302 | 147,484,815 | 0.07% |
| 2023-10-11 | 14.47 | 14.49 | 14.23 | 14.37 | 14.37 | qfq | 13,635,615 | 195,700,354 | -0.69% |
| 2023-10-10 | 13.78 | 14.58 | 13.77 | 14.47 | 14.47 | qfq | 26,702,738 | 382,392,394 | 5.01% |
| 2023-10-09 | 13.74 | 13.90 | 13.70 | 13.78 | 13.78 | qfq | 5,227,200 | 72,063,754 | -0.29% |
| 2023-09-28 | 13.73 | 13.88 | 13.70 | 13.82 | 13.82 | qfq | 5,021,728 | 69,385,156 | 0.80% |
| 2023-09-27 | 13.88 | 13.94 | 13.70 | 13.71 | 13.71 | qfq | 6,782,005 | 93,543,510 | -1.44% |
| 2023-09-26 | 13.80 | 14.08 | 13.72 | 13.91 | 13.91 | qfq | 7,637,693 | 106,220,631 | -0.07% |
| 2023-09-25 | 13.91 | 14.13 | 13.74 | 13.92 | 13.92 | qfq | 9,658,203 | 134,712,323 | -0.43% |
| 2023-09-22 | 13.46 | 14.00 | 13.46 | 13.98 | 13.98 | qfq | 11,696,904 | 161,857,178 | 3.25% |
| 2023-09-21 | 13.40 | 13.72 | 13.33 | 13.54 | 13.54 | qfq | 7,104,747 | 95,998,919 | 0.52% |
| 2023-09-20 | 13.65 | 13.73 | 13.45 | 13.47 | 13.47 | qfq | 5,139,500 | 69,783,151 | -0.81% |
| 2023-09-19 | 13.80 | 13.82 | 13.52 | 13.58 | 13.58 | qfq | 6,234,762 | 84,989,384 | -2.02% |
| 2023-09-18 | 13.82 | 14.02 | 13.80 | 13.86 | 13.86 | qfq | 6,179,124 | 85,850,978 | -0.36% |
| 2023-09-15 | 14.20 | 14.24 | 13.86 | 13.91 | 13.91 | qfq | 6,913,250 | 96,853,497 | -1.35% |
| 2023-09-14 | 14.14 | 14.39 | 13.96 | 14.10 | 14.10 | qfq | 7,616,150 | 107,712,816 | -0.56% |
| 2023-09-13 | 14.60 | 14.61 | 14.05 | 14.18 | 14.18 | qfq | 13,493,302 | 192,157,512 | -2.94% |
| 2023-09-12 | 14.68 | 14.77 | 14.51 | 14.61 | 14.61 | qfq | 9,495,049 | 138,870,366 | -1.08% |
| 2023-09-11 | 14.81 | 14.89 | 14.54 | 14.77 | 14.77 | qfq | 15,055,166 | 221,466,825 | -0.87% |
| 2023-09-08 | 14.63 | 15.06 | 14.59 | 14.90 | 14.90 | qfq | 21,690,535 | 321,649,425 | 0.54% |
| 2023-09-07 | 14.41 | 15.10 | 14.41 | 14.82 | 14.82 | qfq | 27,869,400 | 414,376,248 | 1.58% |
| 2023-09-06 | 14.39 | 14.62 | 14.15 | 14.59 | 14.59 | qfq | 14,405,048 | 207,442,529 | 0.34% |
| 2023-09-05 | 14.26 | 14.92 | 14.22 | 14.54 | 14.54 | qfq | 20,916,459 | 305,890,954 | 0.97% |
| 2023-09-04 | 14.00 | 14.44 | 13.81 | 14.40 | 14.40 | qfq | 12,424,925 | 175,738,119 | 3.37% |
| 2023-09-01 | 14.33 | 14.33 | 13.88 | 13.93 | 13.93 | qfq | 9,703,784 | 136,495,591 | -2.59% |
| 2023-08-31 | 14.45 | 14.65 | 14.27 | 14.30 | 14.30 | qfq | 11,387,125 | 163,466,266 | -1.38% |
| 2023-08-30 | 14.10 | 14.69 | 14.09 | 14.50 | 14.50 | qfq | 19,626,705 | 284,152,902 | 2.26% |
| 2023-08-29 | 13.47 | 14.33 | 13.47 | 14.18 | 14.18 | qfq | 18,488,259 | 258,522,165 | 3.50% |
| 2023-08-28 | 14.50 | 14.96 | 13.61 | 13.70 | 13.70 | qfq | 32,213,838 | 463,107,975 | 3.63% |
| 2023-08-25 | 13.65 | 14.11 | 13.18 | 13.22 | 13.22 | qfq | 20,031,179 | 271,833,479 | -4.82% |
| 2023-08-24 | 14.59 | 14.88 | 13.88 | 13.89 | 13.89 | qfq | 26,791,141 | 381,310,354 | -5.38% |
| 2023-08-23 | 14.80 | 15.10 | 14.57 | 14.68 | 14.68 | qfq | 25,195,754 | 374,564,170 | -0.94% |
| 2023-08-22 | 14.35 | 14.82 | 14.34 | 14.82 | 14.82 | qfq | 21,455,067 | 312,899,996 | 3.93% |
| 2023-08-21 | 14.20 | 14.63 | 14.17 | 14.26 | 14.26 | qfq | 14,359,536 | 206,591,317 | -0.77% |
| 2023-08-18 | 14.40 | 15.06 | 14.37 | 14.37 | 14.37 | qfq | 20,054,053 | 294,888,300 | -1.30% |
| 2023-08-17 | 14.27 | 14.66 | 14.05 | 14.56 | 14.56 | qfq | 11,995,187 | 173,030,790 | 0.41% |
| 2023-08-16 | 14.33 | 14.92 | 14.13 | 14.50 | 14.50 | qfq | 15,208,949 | 220,614,595 | 0.28% |
| 2023-08-15 | 14.72 | 14.96 | 14.21 | 14.46 | 14.46 | qfq | 13,465,802 | 195,321,263 | -1.30% |
| 2023-08-14 | 14.30 | 14.65 | 14.21 | 14.65 | 14.65 | qfq | 12,857,449 | 185,351,859 | 1.24% |
| 2023-08-11 | 15.11 | 15.11 | 14.41 | 14.47 | 14.47 | qfq | 17,445,645 | 256,106,051 | -4.30% |
| 2023-08-10 | 14.90 | 15.18 | 14.73 | 15.12 | 15.12 | qfq | 17,432,893 | 261,233,697 | 0.07% |
| 2023-08-09 | 14.93 | 15.50 | 14.93 | 15.11 | 15.11 | qfq | 22,116,900 | 336,908,467 | 0.20% |
| 2023-08-08 | 15.27 | 15.38 | 15.01 | 15.08 | 15.08 | qfq | 17,363,928 | 262,548,491 | -2.58% |
| 2023-08-07 | 15.41 | 15.60 | 15.20 | 15.48 | 15.48 | qfq | 25,908,383 | 398,899,583 | -0.32% |
| 2023-08-04 | 14.44 | 16.00 | 14.35 | 15.53 | 15.53 | qfq | 50,103,751 | 771,918,947 | 7.77% |
| 2023-08-03 | 13.96 | 14.55 | 13.94 | 14.41 | 14.41 | qfq | 16,848,474 | 241,427,378 | 2.20% |
| 2023-08-02 | 13.96 | 14.29 | 13.86 | 14.10 | 14.10 | qfq | 11,797,729 | 166,636,602 | 1.08% |
| 2023-08-01 | 13.83 | 13.96 | 13.73 | 13.95 | 13.95 | qfq | 9,203,355 | 127,695,628 | 1.09% |
| 2023-07-31 | 13.98 | 13.99 | 13.73 | 13.80 | 13.80 | qfq | 9,221,606 | 127,662,457 | -1.08% |
| 2023-07-28 | 13.48 | 13.99 | 13.33 | 13.95 | 13.95 | qfq | 13,558,115 | 187,059,408 | 4.18% |
| 2023-07-27 | 13.65 | 13.65 | 13.34 | 13.39 | 13.39 | qfq | 5,086,596 | 68,447,672 | -1.47% |
| 2023-07-26 | 13.85 | 13.85 | 13.52 | 13.59 | 13.59 | qfq | 5,143,400 | 70,064,908 | -1.24% |
| 2023-07-25 | 13.70 | 13.89 | 13.60 | 13.76 | 13.76 | qfq | 6,307,460 | 86,838,639 | 1.93% |
| 2023-07-24 | 13.61 | 13.73 | 13.37 | 13.50 | 13.50 | qfq | 7,245,050 | 98,167,746 | -2.24% |
| 2023-07-21 | 13.59 | 14.23 | 13.52 | 13.81 | 13.81 | qfq | 11,551,344 | 160,054,941 | 1.17% |
| 2023-07-20 | 13.46 | 13.65 | 13.35 | 13.65 | 13.65 | qfq | 6,880,642 | 92,900,341 | 1.49% |
| 2023-07-19 | 13.42 | 13.57 | 13.33 | 13.45 | 13.45 | qfq | 3,528,000 | 47,485,296 | 0.45% |
| 2023-07-18 | 13.56 | 13.65 | 13.35 | 13.39 | 13.39 | qfq | 4,235,528 | 56,874,856 | -1.25% |