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
岱勒新材300700.SZ
最近收盘价15.992026-07-17
最近交易日2026-07-17
成交量（股）17,019,579
成交额（元）284,735,146
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-06 | 2024-05-13 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-06 | 2024-05-13 | bonus_share | — | — | 0.4 | — | 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 | 17.43 | 17.93 | 15.70 | 15.99 | 15.99 | qfq | 17,019,579 | 284,735,146 | -8.52% |
| 2026-07-16 | 17.99 | 18.92 | 17.41 | 17.48 | 17.48 | qfq | 11,368,548 | 203,898,705 | -4.69% |
| 2026-07-15 | 18.71 | 19.16 | 18.20 | 18.34 | 18.34 | qfq | 9,036,064 | 168,344,784 | -0.81% |
| 2026-07-14 | 18.13 | 18.80 | 17.55 | 18.49 | 18.49 | qfq | 12,369,526 | 224,428,981 | 2.55% |
| 2026-07-13 | 20.40 | 20.67 | 17.99 | 18.03 | 18.03 | qfq | 15,814,418 | 299,993,245 | -12.39% |
| 2026-07-10 | 21.70 | 21.94 | 20.55 | 20.58 | 20.58 | qfq | 12,238,950 | 258,470,709 | -4.19% |
| 2026-07-09 | 20.16 | 21.70 | 19.88 | 21.48 | 21.48 | qfq | 12,623,437 | 261,412,663 | 6.60% |
| 2026-07-08 | 20.87 | 21.09 | 19.83 | 20.15 | 20.15 | qfq | 8,743,769 | 177,396,484 | -3.68% |
| 2026-07-07 | 21.30 | 21.90 | 20.66 | 20.92 | 20.92 | qfq | 9,470,040 | 200,089,720 | -2.70% |
| 2026-07-06 | 21.23 | 22.50 | 21.00 | 21.50 | 21.50 | qfq | 13,390,749 | 292,055,464 | 1.18% |
| 2026-07-03 | 20.52 | 21.84 | 20.52 | 21.25 | 21.25 | qfq | 14,022,839 | 297,592,961 | 4.53% |
| 2026-07-02 | 19.98 | 21.28 | 19.53 | 20.33 | 20.33 | qfq | 15,102,329 | 309,238,390 | 1.75% |
| 2026-07-01 | 20.91 | 21.21 | 19.91 | 19.98 | 19.98 | qfq | 16,787,650 | 340,270,390 | -6.11% |
| 2026-06-30 | 20.82 | 21.28 | 20.42 | 21.28 | 21.28 | qfq | 12,740,770 | 265,985,533 | 2.16% |
| 2026-06-29 | 22.80 | 23.50 | 20.41 | 20.83 | 20.83 | qfq | 24,089,950 | 514,938,220 | -6.68% |
| 2026-06-26 | 22.66 | 23.14 | 21.70 | 22.32 | 22.32 | qfq | 12,443,262 | 279,612,768 | -2.23% |
| 2026-06-25 | 23.20 | 23.39 | 22.00 | 22.83 | 22.83 | qfq | 12,304,914 | 278,701,701 | -0.65% |
| 2026-06-24 | 22.80 | 23.16 | 21.89 | 22.98 | 22.98 | qfq | 13,089,623 | 293,882,244 | -0.35% |
| 2026-06-23 | 23.34 | 23.65 | 22.66 | 23.06 | 23.06 | qfq | 13,876,979 | 320,115,788 | -2.45% |
| 2026-06-22 | 24.58 | 25.29 | 22.75 | 23.64 | 23.64 | qfq | 25,677,366 | 606,957,155 | -3.71% |
| 2026-06-18 | 22.46 | 25.00 | 22.29 | 24.55 | 24.55 | qfq | 22,694,571 | 545,029,953 | 8.25% |
| 2026-06-17 | 21.98 | 23.30 | 21.80 | 22.68 | 22.68 | qfq | 16,053,973 | 364,970,329 | 1.48% |
| 2026-06-16 | 22.42 | 22.98 | 22.25 | 22.35 | 22.35 | qfq | 13,214,018 | 298,200,982 | -1.19% |
| 2026-06-15 | 22.43 | 22.87 | 22.00 | 22.62 | 22.62 | qfq | 18,321,999 | 411,951,263 | 2.26% |
| 2026-06-12 | 23.20 | 23.54 | 22.00 | 22.12 | 22.12 | qfq | 21,711,993 | 494,059,915 | -3.19% |
| 2026-06-11 | 22.00 | 22.99 | 21.80 | 22.85 | 22.85 | qfq | 20,975,009 | 468,926,782 | 1.83% |
| 2026-06-10 | 21.18 | 22.83 | 21.06 | 22.44 | 22.44 | qfq | 23,202,237 | 515,799,040 | 3.84% |
| 2026-06-09 | 20.00 | 21.70 | 20.00 | 21.61 | 21.61 | qfq | 20,550,032 | 432,600,965 | 8.81% |
| 2026-06-08 | 20.00 | 20.85 | 19.75 | 19.86 | 19.86 | qfq | 15,023,296 | 303,209,772 | -3.64% |
| 2026-06-05 | 19.95 | 21.10 | 19.75 | 20.61 | 20.61 | qfq | 17,177,444 | 353,700,289 | 3.00% |
| 2026-06-04 | 20.18 | 20.29 | 19.73 | 20.01 | 20.01 | qfq | 11,138,477 | 222,591,002 | -1.62% |
| 2026-06-03 | 19.00 | 20.95 | 19.00 | 20.34 | 20.34 | qfq | 18,674,914 | 377,853,418 | 5.28% |
| 2026-06-02 | 18.61 | 19.42 | 18.06 | 19.32 | 19.32 | qfq | 13,365,146 | 251,446,082 | 3.09% |
| 2026-06-01 | 18.47 | 19.38 | 18.40 | 18.74 | 18.74 | qfq | 10,917,259 | 206,439,000 | 0.75% |
| 2026-05-29 | 19.82 | 20.15 | 18.45 | 18.60 | 18.60 | qfq | 13,631,296 | 260,314,429 | -5.92% |
| 2026-05-28 | 19.68 | 20.48 | 19.50 | 19.77 | 19.77 | qfq | 11,416,898 | 226,669,434 | 0.51% |
| 2026-05-27 | 19.76 | 20.07 | 19.46 | 19.67 | 19.67 | qfq | 8,948,100 | 176,312,145 | -1.26% |
| 2026-05-26 | 20.35 | 20.35 | 19.46 | 19.92 | 19.92 | qfq | 11,218,589 | 222,245,087 | -2.26% |
| 2026-05-25 | 20.55 | 21.12 | 19.86 | 20.38 | 20.38 | qfq | 16,265,426 | 329,518,637 | -0.68% |
| 2026-05-22 | 19.20 | 20.55 | 19.20 | 20.52 | 20.52 | qfq | 16,535,190 | 331,637,472 | 7.60% |
| 2026-05-21 | 19.07 | 20.03 | 19.00 | 19.07 | 19.07 | qfq | 14,526,418 | 284,413,914 | 0.00% |
| 2026-05-20 | 18.67 | 19.47 | 18.57 | 19.07 | 19.07 | qfq | 15,093,580 | 286,365,381 | -1.14% |
| 2026-05-19 | 19.16 | 19.98 | 18.60 | 19.29 | 19.29 | qfq | 10,832,283 | 206,380,087 | 0.36% |
| 2026-05-18 | 19.46 | 19.90 | 19.05 | 19.22 | 19.22 | qfq | 10,283,966 | 199,553,484 | -1.99% |
| 2026-05-15 | 19.55 | 20.00 | 19.05 | 19.61 | 19.61 | qfq | 11,586,976 | 226,479,696 | 0.00% |
| 2026-05-14 | 19.80 | 20.50 | 19.40 | 19.61 | 19.61 | qfq | 12,514,392 | 247,571,287 | -0.86% |
| 2026-05-13 | 19.06 | 19.90 | 18.83 | 19.78 | 19.78 | qfq | 11,058,373 | 215,365,020 | 2.75% |
| 2026-05-12 | 19.09 | 19.30 | 18.78 | 19.25 | 19.25 | qfq | 11,053,193 | 210,577,770 | -0.16% |
| 2026-05-11 | 18.30 | 19.54 | 18.30 | 19.28 | 19.28 | qfq | 16,673,440 | 320,002,925 | 6.11% |
| 2026-05-08 | 17.90 | 18.25 | 17.62 | 18.17 | 18.17 | qfq | 12,152,239 | 218,576,713 | 0.39% |
| 2026-05-07 | 18.18 | 18.36 | 17.76 | 18.10 | 18.10 | qfq | 13,401,347 | 241,806,672 | 1.40% |
| 2026-05-06 | 17.66 | 18.47 | 17.57 | 17.85 | 17.85 | qfq | 13,720,507 | 247,307,221 | 2.82% |
| 2026-04-30 | 16.88 | 17.57 | 16.70 | 17.36 | 17.36 | qfq | 13,215,888 | 227,675,033 | 3.21% |
| 2026-04-29 | 16.80 | 17.05 | 16.62 | 16.82 | 16.82 | qfq | 9,167,535 | 154,671,166 | 0.24% |
| 2026-04-28 | 16.91 | 17.03 | 16.51 | 16.78 | 16.78 | qfq | 9,499,624 | 159,532,468 | -0.94% |
| 2026-04-27 | 16.47 | 17.20 | 16.40 | 16.94 | 16.94 | qfq | 17,395,600 | 293,428,401 | 3.67% |
| 2026-04-24 | 16.88 | 17.10 | 16.16 | 16.34 | 16.34 | qfq | 10,703,961 | 177,228,266 | -2.39% |
| 2026-04-23 | 16.86 | 17.01 | 16.30 | 16.74 | 16.74 | qfq | 11,554,964 | 192,036,929 | -0.65% |
| 2026-04-22 | 16.20 | 16.87 | 16.03 | 16.85 | 16.85 | qfq | 11,925,915 | 196,577,010 | 4.59% |
| 2026-04-21 | 16.12 | 16.44 | 15.90 | 16.11 | 16.11 | qfq | 9,730,801 | 156,946,601 | -0.06% |
| 2026-04-20 | 15.70 | 16.44 | 15.70 | 16.12 | 16.12 | qfq | 10,844,018 | 174,097,079 | 2.48% |
| 2026-04-17 | 15.40 | 15.89 | 15.35 | 15.73 | 15.73 | qfq | 8,546,358 | 134,396,188 | 2.08% |
| 2026-04-16 | 15.28 | 15.66 | 15.28 | 15.41 | 15.41 | qfq | 8,522,570 | 132,073,652 | 0.59% |
| 2026-04-15 | 15.37 | 15.57 | 15.07 | 15.32 | 15.32 | qfq | 9,583,331 | 146,628,280 | -0.20% |
| 2026-04-14 | 15.09 | 15.44 | 15.00 | 15.35 | 15.35 | qfq | 12,250,238 | 186,498,071 | 2.74% |
| 2026-04-13 | 14.64 | 15.15 | 14.64 | 14.94 | 14.94 | qfq | 10,582,206 | 157,109,996 | 1.56% |
| 2026-04-10 | 14.42 | 15.08 | 14.42 | 14.71 | 14.71 | qfq | 14,019,107 | 207,925,070 | 2.15% |
| 2026-04-09 | 14.28 | 14.61 | 14.00 | 14.40 | 14.40 | qfq | 11,920,080 | 171,545,607 | 1.41% |
| 2026-04-08 | 14.00 | 14.23 | 13.79 | 14.20 | 14.20 | qfq | 10,908,037 | 153,200,115 | 4.26% |
| 2026-04-07 | 13.36 | 14.13 | 13.30 | 13.62 | 13.62 | qfq | 11,074,021 | 152,798,325 | 2.25% |
| 2026-04-03 | 13.60 | 13.75 | 13.13 | 13.32 | 13.32 | qfq | 5,112,353 | 68,172,950 | -1.04% |
| 2026-04-02 | 14.11 | 14.11 | 13.35 | 13.46 | 13.46 | qfq | 7,700,665 | 104,644,701 | -3.65% |
| 2026-04-01 | 13.30 | 14.04 | 13.12 | 13.97 | 13.97 | qfq | 12,959,891 | 175,957,875 | 7.46% |
| 2026-03-31 | 13.46 | 13.55 | 12.98 | 13.00 | 13.00 | qfq | 4,859,321 | 64,274,755 | -2.69% |
| 2026-03-30 | 12.98 | 13.40 | 12.95 | 13.36 | 13.36 | qfq | 4,318,700 | 57,114,942 | 1.98% |
| 2026-03-27 | 12.80 | 13.29 | 12.80 | 13.10 | 13.10 | qfq | 3,931,362 | 51,393,191 | 0.23% |
| 2026-03-26 | 13.55 | 13.61 | 12.95 | 13.07 | 13.07 | qfq | 6,122,286 | 80,884,375 | -2.75% |
| 2026-03-25 | 13.25 | 13.61 | 13.14 | 13.44 | 13.44 | qfq | 7,666,811 | 102,592,021 | 2.28% |
| 2026-03-24 | 12.50 | 13.24 | 12.34 | 13.14 | 13.14 | qfq | 8,825,418 | 112,478,333 | 7.27% |
| 2026-03-23 | 13.25 | 13.34 | 12.18 | 12.25 | 12.25 | qfq | 12,497,329 | 159,009,531 | -8.79% |
| 2026-03-20 | 13.99 | 14.29 | 13.43 | 13.43 | 13.43 | qfq | 8,783,875 | 121,237,252 | -3.59% |
| 2026-03-19 | 13.80 | 14.09 | 13.63 | 13.93 | 13.93 | qfq | 5,978,328 | 82,862,267 | -0.50% |
| 2026-03-18 | 13.69 | 14.03 | 13.51 | 14.00 | 14.00 | qfq | 6,261,583 | 86,143,315 | 2.94% |
| 2026-03-17 | 14.26 | 14.33 | 13.56 | 13.60 | 13.60 | qfq | 8,952,840 | 123,857,804 | -4.63% |
| 2026-03-16 | 14.04 | 14.36 | 13.72 | 14.26 | 14.26 | qfq | 9,155,300 | 128,208,913 | 1.49% |
| 2026-03-13 | 14.09 | 14.53 | 14.01 | 14.05 | 14.05 | qfq | 7,597,792 | 108,194,967 | -0.28% |
| 2026-03-12 | 14.57 | 14.62 | 14.08 | 14.09 | 14.09 | qfq | 7,491,352 | 106,732,978 | -3.76% |
| 2026-03-11 | 14.50 | 14.96 | 14.47 | 14.64 | 14.64 | qfq | 8,455,113 | 124,216,012 | 1.10% |
| 2026-03-10 | 14.10 | 14.66 | 14.10 | 14.48 | 14.48 | qfq | 9,027,915 | 130,829,589 | 2.99% |
| 2026-03-09 | 14.10 | 14.16 | 13.62 | 14.06 | 14.06 | qfq | 9,742,149 | 135,239,336 | -1.61% |
| 2026-03-06 | 14.23 | 14.50 | 14.06 | 14.29 | 14.29 | qfq | 6,399,900 | 91,407,682 | -0.14% |
| 2026-03-05 | 14.21 | 14.58 | 14.15 | 14.31 | 14.31 | qfq | 7,609,838 | 109,325,775 | 2.51% |
| 2026-03-04 | 14.00 | 14.17 | 13.77 | 13.96 | 13.96 | qfq | 8,915,556 | 124,327,851 | -0.92% |
| 2026-03-03 | 14.81 | 14.85 | 14.05 | 14.09 | 14.09 | qfq | 11,179,968 | 160,943,844 | -4.21% |
| 2026-03-02 | 14.98 | 15.13 | 14.66 | 14.71 | 14.71 | qfq | 12,837,116 | 190,364,933 | -3.03% |
| 2026-02-27 | 14.31 | 15.20 | 14.28 | 15.17 | 15.17 | qfq | 15,182,548 | 224,350,641 | 5.06% |
| 2026-02-26 | 14.50 | 14.87 | 14.33 | 14.44 | 14.44 | qfq | 7,913,167 | 114,856,794 | 0.49% |
| 2026-02-25 | 14.29 | 14.49 | 14.12 | 14.37 | 14.37 | qfq | 6,219,378 | 89,223,379 | 0.70% |
| 2026-02-24 | 13.99 | 14.36 | 13.80 | 14.27 | 14.27 | qfq | 10,224,211 | 145,117,294 | 3.63% |
| 2026-02-13 | 13.90 | 14.19 | 13.68 | 13.77 | 13.77 | qfq | 5,898,918 | 82,361,442 | -0.79% |
| 2026-02-12 | 13.82 | 14.00 | 13.75 | 13.88 | 13.88 | qfq | 6,267,740 | 87,000,851 | -0.50% |
| 2026-02-11 | 13.94 | 14.02 | 13.81 | 13.95 | 13.95 | qfq | 6,742,700 | 93,724,568 | 0.00% |
| 2026-02-10 | 14.40 | 14.40 | 13.94 | 13.95 | 13.95 | qfq | 6,975,357 | 97,964,637 | -2.04% |
| 2026-02-09 | 14.15 | 14.45 | 14.02 | 14.24 | 14.24 | qfq | 8,599,156 | 122,254,209 | 1.71% |
| 2026-02-06 | 14.00 | 14.19 | 13.85 | 14.00 | 14.00 | qfq | 6,719,999 | 94,422,336 | -0.50% |
| 2026-02-05 | 14.55 | 14.68 | 13.95 | 14.07 | 14.07 | qfq | 13,948,868 | 197,232,591 | -4.09% |
| 2026-02-04 | 14.58 | 15.19 | 14.32 | 14.67 | 14.67 | qfq | 26,292,033 | 388,581,657 | 2.23% |
| 2026-02-03 | 14.48 | 14.50 | 14.07 | 14.35 | 14.35 | qfq | 9,808,426 | 139,698,331 | 1.06% |
| 2026-02-02 | 14.61 | 14.88 | 14.17 | 14.20 | 14.20 | qfq | 18,476,491 | 268,186,233 | -0.84% |
| 2026-01-30 | 13.29 | 14.40 | 13.23 | 14.32 | 14.32 | qfq | 24,757,798 | 345,358,323 | 7.67% |
| 2026-01-29 | 14.03 | 14.03 | 13.23 | 13.30 | 13.30 | qfq | 12,336,250 | 167,659,940 | -4.25% |
| 2026-01-28 | 14.45 | 14.59 | 13.81 | 13.89 | 13.89 | qfq | 13,159,082 | 184,990,258 | -3.61% |
| 2026-01-27 | 14.26 | 14.46 | 13.81 | 14.41 | 14.41 | qfq | 14,414,635 | 203,772,231 | 0.42% |
| 2026-01-26 | 14.52 | 14.94 | 14.13 | 14.35 | 14.35 | qfq | 20,696,704 | 298,590,552 | -0.49% |
| 2026-01-23 | 13.97 | 14.50 | 13.80 | 14.42 | 14.42 | qfq | 17,975,743 | 255,658,565 | 3.82% |
| 2026-01-22 | 13.83 | 14.26 | 13.71 | 13.89 | 13.89 | qfq | 12,042,030 | 168,108,466 | 0.36% |
| 2026-01-21 | 13.33 | 14.11 | 13.23 | 13.84 | 13.84 | qfq | 18,720,733 | 258,327,619 | 3.67% |
| 2026-01-20 | 13.37 | 13.73 | 13.26 | 13.35 | 13.35 | qfq | 16,131,927 | 217,448,329 | 0.83% |
| 2026-01-19 | 13.21 | 13.50 | 13.10 | 13.24 | 13.24 | qfq | 9,592,953 | 127,271,576 | 0.23% |
| 2026-01-16 | 13.30 | 13.40 | 13.00 | 13.21 | 13.21 | qfq | 12,113,470 | 159,551,557 | 0.53% |
| 2026-01-15 | 13.00 | 13.77 | 12.89 | 13.14 | 13.14 | qfq | 21,742,545 | 289,254,653 | 1.94% |
| 2026-01-14 | 12.56 | 13.09 | 12.56 | 12.89 | 12.89 | qfq | 18,394,112 | 236,426,395 | 2.79% |
| 2026-01-13 | 12.83 | 12.94 | 12.48 | 12.54 | 12.54 | qfq | 9,894,914 | 125,388,513 | -2.03% |
| 2026-01-12 | 12.86 | 12.92 | 12.51 | 12.80 | 12.80 | qfq | 11,969,957 | 151,385,085 | -0.47% |
| 2026-01-09 | 12.75 | 12.95 | 12.53 | 12.86 | 12.86 | qfq | 11,509,296 | 146,724,240 | 0.86% |
| 2026-01-08 | 12.44 | 12.83 | 12.39 | 12.75 | 12.75 | qfq | 9,904,616 | 125,614,460 | 1.84% |
| 2026-01-07 | 12.16 | 12.83 | 12.16 | 12.52 | 12.52 | qfq | 12,397,232 | 155,743,324 | 2.54% |
| 2026-01-06 | 12.36 | 12.44 | 12.04 | 12.21 | 12.21 | qfq | 11,350,200 | 138,775,021 | -1.05% |
| 2026-01-05 | 12.41 | 12.51 | 12.25 | 12.34 | 12.34 | qfq | 6,769,281 | 83,767,722 | -0.08% |
| 2025-12-31 | 12.37 | 12.50 | 12.26 | 12.35 | 12.35 | qfq | 5,648,042 | 69,718,239 | 0.00% |
| 2025-12-30 | 12.48 | 12.55 | 12.26 | 12.35 | 12.35 | qfq | 6,997,126 | 86,493,499 | -0.32% |
| 2025-12-29 | 12.79 | 12.79 | 12.30 | 12.39 | 12.39 | qfq | 11,247,950 | 139,640,482 | -2.59% |
| 2025-12-26 | 12.77 | 12.98 | 12.58 | 12.72 | 12.72 | qfq | 8,607,512 | 109,830,702 | -0.31% |
| 2025-12-25 | 12.93 | 12.95 | 12.57 | 12.76 | 12.76 | qfq | 7,931,346 | 101,262,904 | -1.62% |
| 2025-12-24 | 12.92 | 13.04 | 12.77 | 12.97 | 12.97 | qfq | 9,235,217 | 119,389,858 | 0.08% |
| 2025-12-23 | 12.63 | 13.14 | 12.54 | 12.96 | 12.96 | qfq | 12,852,701 | 165,616,417 | 2.53% |
| 2025-12-22 | 12.67 | 12.85 | 12.60 | 12.64 | 12.64 | qfq | 8,596,011 | 109,352,530 | 0.00% |
| 2025-12-19 | 12.41 | 12.70 | 12.34 | 12.64 | 12.64 | qfq | 8,473,275 | 106,400,326 | 1.94% |
| 2025-12-18 | 12.41 | 12.58 | 12.32 | 12.40 | 12.40 | qfq | 5,521,732 | 68,780,887 | -0.80% |
| 2025-12-17 | 11.88 | 12.56 | 11.79 | 12.50 | 12.50 | qfq | 11,497,673 | 140,774,574 | 4.95% |
| 2025-12-16 | 12.14 | 12.24 | 11.82 | 11.91 | 11.91 | qfq | 5,209,580 | 62,129,626 | -2.06% |
| 2025-12-15 | 12.25 | 12.39 | 12.15 | 12.16 | 12.16 | qfq | 4,912,940 | 60,232,433 | -0.82% |
| 2025-12-12 | 12.18 | 12.39 | 12.06 | 12.26 | 12.26 | qfq | 5,133,500 | 62,903,886 | -0.16% |
| 2025-12-11 | 12.14 | 12.43 | 12.06 | 12.28 | 12.28 | qfq | 7,207,500 | 88,084,353 | 1.49% |
| 2025-12-10 | 12.39 | 12.47 | 12.02 | 12.10 | 12.10 | qfq | 6,632,792 | 80,701,933 | -2.26% |
| 2025-12-09 | 12.21 | 12.57 | 12.11 | 12.38 | 12.38 | qfq | 9,505,400 | 117,949,573 | 1.14% |
| 2025-12-08 | 11.70 | 12.38 | 11.68 | 12.24 | 12.24 | qfq | 13,008,928 | 157,638,654 | 5.15% |
| 2025-12-05 | 11.63 | 11.73 | 11.51 | 11.64 | 11.64 | qfq | 3,130,384 | 36,347,333 | 0.26% |
| 2025-12-04 | 11.57 | 11.74 | 11.48 | 11.61 | 11.61 | qfq | 3,345,664 | 38,847,743 | -0.09% |
| 2025-12-03 | 11.58 | 11.87 | 11.41 | 11.62 | 11.62 | qfq | 5,150,704 | 59,969,380 | 0.87% |
| 2025-12-02 | 11.75 | 11.75 | 11.50 | 11.52 | 11.52 | qfq | 4,321,296 | 50,074,704 | -2.21% |
| 2025-12-01 | 11.75 | 11.90 | 11.62 | 11.78 | 11.78 | qfq | 5,281,716 | 61,999,346 | 0.26% |
| 2025-11-28 | 11.41 | 12.15 | 11.31 | 11.75 | 11.75 | qfq | 9,514,947 | 111,660,785 | 2.44% |
| 2025-11-27 | 11.20 | 11.58 | 11.06 | 11.47 | 11.47 | qfq | 5,374,798 | 61,075,261 | 3.15% |
| 2025-11-26 | 11.32 | 11.44 | 11.07 | 11.12 | 11.12 | qfq | 3,804,032 | 42,727,120 | -1.77% |
| 2025-11-25 | 11.14 | 11.53 | 11.14 | 11.32 | 11.32 | qfq | 3,664,004 | 41,740,058 | 1.34% |
| 2025-11-24 | 10.92 | 11.27 | 10.81 | 11.17 | 11.17 | qfq | 4,637,314 | 51,201,921 | 2.29% |
| 2025-11-21 | 11.33 | 11.46 | 10.80 | 10.92 | 10.92 | qfq | 6,576,564 | 72,556,806 | -4.80% |
| 2025-11-20 | 11.57 | 11.64 | 11.41 | 11.47 | 11.47 | qfq | 3,584,691 | 41,213,172 | 0.17% |
| 2025-11-19 | 11.68 | 11.80 | 11.38 | 11.45 | 11.45 | qfq | 4,275,005 | 49,166,296 | -1.72% |
| 2025-11-18 | 11.85 | 11.90 | 11.61 | 11.65 | 11.65 | qfq | 4,798,985 | 56,151,598 | -2.27% |
| 2025-11-17 | 11.96 | 12.08 | 11.84 | 11.92 | 11.92 | qfq | 3,547,040 | 42,309,708 | -0.50% |
| 2025-11-14 | 12.01 | 12.14 | 11.94 | 11.98 | 11.98 | qfq | 4,642,728 | 55,886,823 | -0.42% |
| 2025-11-13 | 12.04 | 12.20 | 11.92 | 12.03 | 12.03 | qfq | 5,536,156 | 66,865,969 | -0.25% |
| 2025-11-12 | 12.32 | 12.34 | 11.72 | 12.06 | 12.06 | qfq | 11,067,241 | 132,576,025 | -2.11% |
| 2025-11-11 | 11.91 | 12.48 | 11.88 | 12.32 | 12.32 | qfq | 10,860,213 | 133,462,017 | 3.44% |
| 2025-11-10 | 11.56 | 12.05 | 11.54 | 11.91 | 11.91 | qfq | 10,308,204 | 122,464,513 | 3.21% |
| 2025-11-07 | 11.68 | 12.22 | 11.42 | 11.54 | 11.54 | qfq | 7,866,871 | 91,596,280 | -1.54% |
| 2025-11-06 | 11.58 | 11.74 | 11.45 | 11.72 | 11.72 | qfq | 5,539,534 | 64,166,470 | 1.21% |
| 2025-11-05 | 11.39 | 11.68 | 11.39 | 11.58 | 11.58 | qfq | 4,476,781 | 51,935,619 | 0.35% |
| 2025-11-04 | 11.78 | 11.78 | 11.38 | 11.54 | 11.54 | qfq | 6,387,648 | 73,624,740 | -2.04% |
| 2025-11-03 | 11.80 | 11.83 | 11.56 | 11.78 | 11.78 | qfq | 3,798,256 | 44,466,152 | -0.25% |
| 2025-10-31 | 11.74 | 11.94 | 11.73 | 11.81 | 11.81 | qfq | 3,801,056 | 45,021,002 | 0.25% |
| 2025-10-30 | 12.19 | 12.27 | 11.76 | 11.78 | 11.78 | qfq | 6,035,500 | 71,890,514 | -3.36% |
| 2025-10-29 | 12.06 | 12.58 | 12.05 | 12.19 | 12.19 | qfq | 7,434,340 | 91,419,695 | 0.66% |
| 2025-10-28 | 12.08 | 12.33 | 12.00 | 12.11 | 12.11 | qfq | 6,389,728 | 77,629,100 | -0.49% |
| 2025-10-27 | 11.99 | 12.54 | 11.98 | 12.17 | 12.17 | qfq | 7,894,880 | 96,730,993 | 1.76% |
| 2025-10-24 | 11.79 | 12.00 | 11.70 | 11.96 | 11.96 | qfq | 5,847,787 | 69,682,144 | 2.40% |
| 2025-10-23 | 11.70 | 11.74 | 11.48 | 11.68 | 11.68 | qfq | 4,257,311 | 49,297,264 | -0.76% |
| 2025-10-22 | 11.79 | 12.00 | 11.70 | 11.77 | 11.77 | qfq | 6,158,813 | 72,942,434 | -0.51% |
| 2025-10-21 | 11.70 | 11.98 | 11.46 | 11.83 | 11.83 | qfq | 9,506,886 | 112,286,830 | 0.94% |
| 2025-10-20 | 11.55 | 12.15 | 11.40 | 11.72 | 11.72 | qfq | 12,128,464 | 141,895,327 | 2.99% |
| 2025-10-17 | 11.78 | 11.96 | 11.38 | 11.38 | 11.38 | qfq | 5,376,043 | 62,289,577 | -3.40% |
| 2025-10-16 | 12.11 | 12.11 | 11.71 | 11.78 | 11.78 | qfq | 7,624,322 | 90,330,484 | -2.64% |
| 2025-10-15 | 12.02 | 12.20 | 11.86 | 12.10 | 12.10 | qfq | 7,985,959 | 95,826,115 | 0.58% |
| 2025-10-14 | 12.23 | 12.78 | 11.98 | 12.03 | 12.03 | qfq | 10,311,754 | 127,013,297 | -1.64% |
| 2025-10-13 | 11.44 | 12.33 | 11.37 | 12.23 | 12.23 | qfq | 10,113,216 | 122,186,873 | 0.25% |
| 2025-10-10 | 12.87 | 13.03 | 12.06 | 12.20 | 12.20 | qfq | 15,443,269 | 193,351,567 | -3.56% |
| 2025-10-09 | 12.83 | 12.91 | 12.51 | 12.65 | 12.65 | qfq | 10,480,484 | 133,239,982 | -0.39% |
| 2025-09-30 | 12.80 | 12.88 | 12.66 | 12.70 | 12.70 | qfq | 6,542,197 | 83,580,093 | -0.55% |
| 2025-09-29 | 12.67 | 13.00 | 12.46 | 12.77 | 12.77 | qfq | 9,934,410 | 126,783,192 | 0.00% |
| 2025-09-26 | 12.87 | 12.88 | 12.50 | 12.77 | 12.77 | qfq | 8,877,428 | 112,564,755 | -0.70% |
| 2025-09-25 | 12.99 | 13.11 | 12.76 | 12.86 | 12.86 | qfq | 9,431,060 | 121,636,584 | -1.00% |
| 2025-09-24 | 12.65 | 13.07 | 12.59 | 12.99 | 12.99 | qfq | 10,316,187 | 133,472,166 | 2.44% |
| 2025-09-23 | 13.01 | 13.17 | 12.32 | 12.68 | 12.68 | qfq | 14,396,636 | 182,202,094 | -3.21% |
| 2025-09-22 | 12.43 | 13.30 | 12.43 | 13.10 | 13.10 | qfq | 21,257,571 | 277,270,418 | 5.48% |
| 2025-09-19 | 12.52 | 12.55 | 12.26 | 12.42 | 12.42 | qfq | 8,402,201 | 104,221,562 | -0.80% |
| 2025-09-18 | 12.61 | 12.85 | 12.26 | 12.52 | 12.52 | qfq | 13,821,216 | 173,365,812 | -0.63% |
| 2025-09-17 | 12.76 | 13.00 | 12.53 | 12.60 | 12.60 | qfq | 9,122,599 | 115,702,212 | -1.49% |
| 2025-09-16 | 12.69 | 12.92 | 12.51 | 12.79 | 12.79 | qfq | 9,072,112 | 115,113,483 | 1.99% |
| 2025-09-15 | 12.63 | 12.78 | 12.46 | 12.54 | 12.54 | qfq | 9,673,276 | 121,785,951 | -1.03% |
| 2025-09-12 | 13.23 | 13.23 | 12.60 | 12.67 | 12.67 | qfq | 17,671,127 | 226,496,093 | -4.38% |
| 2025-09-11 | 13.23 | 13.47 | 12.92 | 13.25 | 13.25 | qfq | 14,093,605 | 185,935,330 | 0.15% |
| 2025-09-10 | 13.27 | 13.56 | 13.18 | 13.23 | 13.23 | qfq | 9,107,328 | 121,453,744 | -0.53% |
| 2025-09-09 | 13.57 | 13.95 | 13.27 | 13.30 | 13.30 | qfq | 13,009,288 | 176,107,814 | -2.56% |
| 2025-09-08 | 13.77 | 13.90 | 13.29 | 13.65 | 13.65 | qfq | 12,158,423 | 165,214,422 | 0.29% |
| 2025-09-05 | 12.90 | 13.61 | 12.90 | 13.61 | 13.61 | qfq | 12,867,461 | 171,149,651 | 5.59% |
| 2025-09-04 | 13.24 | 13.66 | 12.62 | 12.89 | 12.89 | qfq | 15,156,152 | 199,500,599 | -1.90% |
| 2025-09-03 | 13.68 | 13.88 | 13.07 | 13.14 | 13.14 | qfq | 12,004,478 | 160,790,177 | -3.95% |
| 2025-09-02 | 14.04 | 14.08 | 13.46 | 13.68 | 13.68 | qfq | 14,033,638 | 192,871,910 | -2.49% |
| 2025-09-01 | 13.69 | 14.17 | 13.41 | 14.03 | 14.03 | qfq | 18,045,016 | 249,877,596 | 2.56% |
| 2025-08-29 | 13.68 | 14.08 | 13.60 | 13.68 | 13.68 | qfq | 14,383,197 | 198,464,087 | -0.29% |
| 2025-08-28 | 13.66 | 14.03 | 13.17 | 13.72 | 13.72 | qfq | 21,017,375 | 284,718,781 | 0.29% |
| 2025-08-27 | 14.54 | 14.62 | 13.66 | 13.68 | 13.68 | qfq | 30,035,861 | 426,904,775 | -5.91% |
| 2025-08-26 | 13.40 | 14.93 | 13.01 | 14.54 | 14.54 | qfq | 42,071,040 | 588,535,531 | 7.54% |
| 2025-08-25 | 12.99 | 13.87 | 12.66 | 13.52 | 13.52 | qfq | 33,412,961 | 450,079,241 | 3.92% |
| 2025-08-22 | 12.20 | 13.23 | 12.16 | 13.01 | 13.01 | qfq | 31,748,003 | 406,422,415 | 7.08% |
| 2025-08-21 | 12.24 | 12.38 | 12.08 | 12.15 | 12.15 | qfq | 11,715,770 | 143,194,430 | -1.06% |
| 2025-08-20 | 12.12 | 12.36 | 12.10 | 12.28 | 12.28 | qfq | 12,927,926 | 158,118,174 | 0.57% |
| 2025-08-19 | 12.33 | 12.48 | 12.13 | 12.21 | 12.21 | qfq | 16,566,116 | 203,242,101 | -1.13% |
| 2025-08-18 | 12.31 | 12.68 | 12.10 | 12.35 | 12.35 | qfq | 25,313,157 | 312,601,605 | 0.49% |
| 2025-08-15 | 12.25 | 12.42 | 11.80 | 12.29 | 12.29 | qfq | 32,100,406 | 387,497,307 | 1.32% |
| 2025-08-14 | 12.21 | 12.60 | 11.78 | 12.13 | 12.13 | qfq | 35,670,759 | 433,215,175 | -0.82% |
| 2025-08-13 | 12.34 | 12.57 | 11.68 | 12.23 | 12.23 | qfq | 33,410,061 | 403,619,118 | -1.05% |
| 2025-08-12 | 12.25 | 12.57 | 12.12 | 12.36 | 12.36 | qfq | 21,877,421 | 269,762,505 | 1.06% |
| 2025-08-11 | 11.41 | 12.29 | 11.41 | 12.23 | 12.23 | qfq | 29,056,041 | 347,660,141 | 6.81% |
| 2025-08-08 | 11.34 | 11.81 | 11.32 | 11.45 | 11.45 | qfq | 15,635,927 | 179,962,432 | 0.97% |
| 2025-08-07 | 11.20 | 11.70 | 11.13 | 11.34 | 11.34 | qfq | 17,102,540 | 194,258,929 | 1.61% |
| 2025-08-06 | 10.99 | 11.35 | 10.83 | 11.16 | 11.16 | qfq | 12,209,085 | 135,522,385 | 1.55% |
| 2025-08-05 | 11.03 | 11.30 | 10.95 | 10.99 | 10.99 | qfq | 9,702,769 | 107,495,103 | -0.18% |
| 2025-08-04 | 10.76 | 11.12 | 10.62 | 11.01 | 11.01 | qfq | 9,657,359 | 105,031,868 | 1.85% |
| 2025-08-01 | 10.46 | 10.93 | 10.37 | 10.81 | 10.81 | qfq | 12,847,331 | 137,478,405 | 3.35% |
| 2025-07-31 | 10.70 | 10.86 | 10.40 | 10.46 | 10.46 | qfq | 12,227,672 | 129,901,681 | -2.70% |
| 2025-07-30 | 11.05 | 11.10 | 10.67 | 10.75 | 10.75 | qfq | 12,725,757 | 137,778,675 | -3.41% |
| 2025-07-29 | 11.07 | 11.20 | 10.87 | 11.13 | 11.13 | qfq | 8,555,285 | 94,293,187 | 0.54% |
| 2025-07-28 | 10.98 | 11.24 | 10.85 | 11.07 | 11.07 | qfq | 13,183,246 | 145,856,294 | 0.82% |
| 2025-07-25 | 11.08 | 11.10 | 10.75 | 10.98 | 10.98 | qfq | 12,090,254 | 131,746,928 | -0.99% |
| 2025-07-24 | 11.07 | 11.26 | 11.03 | 11.09 | 11.09 | qfq | 8,638,475 | 96,174,128 | 0.18% |
| 2025-07-23 | 11.38 | 11.43 | 11.03 | 11.07 | 11.07 | qfq | 12,964,019 | 145,324,414 | -2.98% |
| 2025-07-22 | 11.23 | 11.45 | 11.10 | 11.41 | 11.41 | qfq | 13,751,314 | 155,324,340 | 1.60% |
| 2025-07-21 | 11.46 | 11.55 | 11.06 | 11.23 | 11.23 | qfq | 18,748,384 | 210,404,707 | -2.26% |
| 2025-07-18 | 11.64 | 11.83 | 11.35 | 11.49 | 11.49 | qfq | 15,464,171 | 178,689,405 | -1.20% |
| 2025-07-17 | 11.64 | 11.74 | 11.43 | 11.63 | 11.63 | qfq | 11,484,845 | 132,670,712 | -0.43% |
| 2025-07-16 | 11.66 | 11.88 | 11.24 | 11.68 | 11.68 | qfq | 21,613,812 | 249,518,799 | 1.39% |
| 2025-07-15 | 11.51 | 12.08 | 11.12 | 11.52 | 11.52 | qfq | 28,385,792 | 325,934,500 | -2.87% |
| 2025-07-14 | 12.78 | 12.99 | 11.86 | 11.86 | 11.86 | qfq | 33,905,920 | 417,452,104 | -6.25% |
| 2025-07-11 | 13.46 | 13.46 | 12.25 | 12.65 | 12.65 | qfq | 29,811,749 | 380,324,890 | -1.33% |
| 2025-07-10 | 12.39 | 13.00 | 12.34 | 12.82 | 12.82 | qfq | 24,716,391 | 316,063,625 | 3.14% |
| 2025-07-09 | 12.51 | 12.61 | 12.00 | 12.43 | 12.43 | qfq | 24,614,984 | 304,450,904 | -3.27% |
| 2025-07-08 | 12.49 | 13.07 | 12.30 | 12.85 | 12.85 | qfq | 22,380,766 | 284,682,238 | 2.23% |
| 2025-07-07 | 12.05 | 12.80 | 12.05 | 12.57 | 12.57 | qfq | 30,916,011 | 385,783,673 | 6.35% |
| 2025-07-04 | 12.17 | 12.21 | 11.75 | 11.82 | 11.82 | qfq | 24,814,992 | 295,652,055 | -1.09% |
| 2025-07-03 | 11.02 | 12.16 | 10.75 | 11.95 | 11.95 | qfq | 35,953,719 | 412,380,839 | 7.66% |
| 2025-07-02 | 11.22 | 11.54 | 11.06 | 11.10 | 11.10 | qfq | 19,669,466 | 220,444,568 | -2.97% |
| 2025-07-01 | 11.24 | 11.77 | 11.13 | 11.44 | 11.44 | qfq | 26,850,372 | 309,301,132 | 1.60% |
| 2025-06-30 | 11.29 | 11.53 | 11.13 | 11.26 | 11.26 | qfq | 15,166,719 | 170,817,367 | -0.35% |
| 2025-06-27 | 11.34 | 11.71 | 11.21 | 11.30 | 11.30 | qfq | 16,800,481 | 191,275,419 | 0.00% |
| 2025-06-26 | 11.12 | 11.75 | 11.10 | 11.30 | 11.30 | qfq | 20,260,602 | 231,395,773 | 0.53% |
| 2025-06-25 | 11.43 | 11.82 | 11.00 | 11.24 | 11.24 | qfq | 21,597,274 | 245,746,175 | 0.18% |
| 2025-06-24 | 11.20 | 11.35 | 10.98 | 11.22 | 11.22 | qfq | 19,767,679 | 221,414,946 | 3.03% |
| 2025-06-23 | 10.47 | 11.22 | 10.27 | 10.89 | 10.89 | qfq | 21,815,027 | 238,418,441 | 3.71% |
| 2025-06-20 | 10.95 | 10.95 | 10.41 | 10.50 | 10.50 | qfq | 20,269,558 | 215,363,181 | -2.33% |
| 2025-06-19 | 11.66 | 11.88 | 10.60 | 10.75 | 10.75 | qfq | 42,562,775 | 474,189,065 | -8.12% |
| 2025-06-18 | 10.99 | 11.86 | 10.89 | 11.70 | 11.70 | qfq | 37,350,297 | 431,977,882 | 6.36% |
| 2025-06-17 | 10.81 | 11.07 | 10.64 | 11.00 | 11.00 | qfq | 26,600,992 | 288,757,639 | 1.76% |
| 2025-06-16 | 10.18 | 11.00 | 10.09 | 10.81 | 10.81 | qfq | 31,289,123 | 334,037,230 | 7.78% |
| 2025-06-13 | 9.96 | 10.23 | 9.90 | 10.03 | 10.03 | qfq | 15,007,725 | 150,870,289 | -0.30% |
| 2025-06-12 | 9.94 | 10.17 | 9.85 | 10.06 | 10.06 | qfq | 13,461,648 | 135,003,963 | 0.90% |
| 2025-06-11 | 9.85 | 10.20 | 9.80 | 9.97 | 9.97 | qfq | 16,043,196 | 160,388,715 | 0.91% |
| 2025-06-10 | 9.74 | 10.05 | 9.66 | 9.88 | 9.88 | qfq | 21,936,590 | 216,727,707 | 1.33% |
| 2025-06-09 | 9.80 | 9.81 | 9.57 | 9.75 | 9.75 | qfq | 12,442,208 | 120,425,334 | -0.10% |
| 2025-06-06 | 9.93 | 9.96 | 9.75 | 9.76 | 9.76 | qfq | 11,443,261 | 112,703,300 | -1.01% |
| 2025-06-05 | 9.80 | 9.95 | 9.59 | 9.86 | 9.86 | qfq | 16,985,100 | 166,465,190 | 0.92% |
| 2025-06-04 | 9.40 | 9.83 | 9.25 | 9.77 | 9.77 | qfq | 23,200,800 | 222,529,474 | 4.38% |
| 2025-06-03 | 9.10 | 9.45 | 9.08 | 9.36 | 9.36 | qfq | 8,074,860 | 75,111,623 | 1.63% |
| 2025-05-30 | 9.38 | 9.41 | 9.05 | 9.21 | 9.21 | qfq | 9,831,460 | 90,338,654 | -2.33% |
| 2025-05-29 | 9.21 | 9.58 | 9.18 | 9.43 | 9.43 | qfq | 8,478,411 | 79,950,560 | 1.84% |
| 2025-05-28 | 9.60 | 9.61 | 9.20 | 9.26 | 9.26 | qfq | 9,761,007 | 91,426,025 | -2.63% |
| 2025-05-27 | 9.50 | 9.60 | 9.35 | 9.51 | 9.51 | qfq | 9,054,243 | 85,702,335 | 0.00% |
| 2025-05-26 | 9.13 | 9.68 | 9.08 | 9.51 | 9.51 | qfq | 15,268,341 | 144,548,050 | 3.93% |
| 2025-05-23 | 9.14 | 9.40 | 9.10 | 9.15 | 9.15 | qfq | 9,127,784 | 84,375,886 | 0.11% |
| 2025-05-22 | 9.40 | 9.46 | 9.10 | 9.14 | 9.14 | qfq | 11,119,612 | 102,906,144 | -2.66% |
| 2025-05-21 | 9.71 | 9.77 | 9.37 | 9.39 | 9.39 | qfq | 12,275,679 | 116,906,900 | -3.40% |
| 2025-05-20 | 9.31 | 9.80 | 8.85 | 9.72 | 9.72 | qfq | 23,926,504 | 228,189,357 | 1.78% |
| 2025-05-19 | 9.40 | 9.55 | 9.16 | 9.55 | 9.55 | qfq | 10,908,160 | 102,056,778 | 0.95% |
| 2025-05-16 | 9.28 | 9.58 | 9.22 | 9.46 | 9.46 | qfq | 13,280,680 | 125,130,218 | 1.39% |
| 2025-05-15 | 9.28 | 9.38 | 9.11 | 9.33 | 9.33 | qfq | 8,675,736 | 80,390,368 | 0.43% |
| 2025-05-14 | 9.29 | 9.35 | 9.19 | 9.29 | 9.29 | qfq | 8,191,368 | 75,943,130 | -0.32% |
| 2025-05-13 | 9.49 | 9.50 | 9.15 | 9.32 | 9.32 | qfq | 11,511,148 | 106,788,636 | -0.21% |
| 2025-05-12 | 9.50 | 9.52 | 9.20 | 9.34 | 9.34 | qfq | 13,934,180 | 129,957,662 | -0.21% |
| 2025-05-09 | 9.62 | 10.05 | 9.29 | 9.36 | 9.36 | qfq | 20,302,095 | 192,940,594 | -2.40% |
| 2025-05-08 | 9.05 | 9.76 | 8.96 | 9.59 | 9.59 | qfq | 25,777,414 | 243,248,754 | 6.44% |
| 2025-05-07 | 9.16 | 9.25 | 8.86 | 9.01 | 9.01 | qfq | 15,350,008 | 138,786,122 | -0.33% |
| 2025-05-06 | 8.72 | 9.05 | 8.72 | 9.04 | 9.04 | qfq | 14,072,304 | 125,718,124 | 3.79% |
| 2025-04-30 | 8.62 | 8.87 | 8.55 | 8.71 | 8.71 | qfq | 12,158,512 | 105,585,728 | 1.52% |
| 2025-04-29 | 8.57 | 8.69 | 8.37 | 8.58 | 8.58 | qfq | 11,434,620 | 98,302,995 | 2.02% |
| 2025-04-28 | 8.45 | 8.53 | 8.31 | 8.41 | 8.41 | qfq | 8,058,293 | 67,714,014 | -1.52% |
| 2025-04-25 | 8.41 | 8.64 | 8.32 | 8.54 | 8.54 | qfq | 13,831,940 | 117,084,069 | -0.58% |
| 2025-04-24 | 8.21 | 8.70 | 8.02 | 8.59 | 8.59 | qfq | 23,656,060 | 198,906,466 | 2.14% |
| 2025-04-23 | 8.45 | 8.62 | 8.30 | 8.41 | 8.41 | qfq | 15,357,627 | 129,911,410 | 0.00% |
| 2025-04-22 | 8.51 | 8.55 | 8.30 | 8.41 | 8.41 | qfq | 12,206,189 | 102,800,438 | -1.29% |
| 2025-04-21 | 8.40 | 8.57 | 8.23 | 8.52 | 8.52 | qfq | 13,084,904 | 110,510,386 | 0.95% |
| 2025-04-18 | 9.05 | 9.14 | 8.43 | 8.44 | 8.44 | qfq | 21,879,092 | 187,993,191 | -5.91% |
| 2025-04-17 | 8.74 | 9.16 | 8.60 | 8.97 | 8.97 | qfq | 22,397,389 | 201,005,918 | 1.36% |
| 2025-04-16 | 9.31 | 9.45 | 8.72 | 8.85 | 8.85 | qfq | 32,678,972 | 295,268,059 | -8.10% |
| 2025-04-15 | 9.84 | 9.96 | 9.46 | 9.63 | 9.63 | qfq | 38,024,900 | 369,289,673 | 0.63% |
| 2025-04-14 | 10.05 | 10.18 | 9.47 | 9.57 | 9.57 | qfq | 51,697,263 | 503,214,504 | -4.11% |
| 2025-04-11 | 9.60 | 11.06 | 9.58 | 9.98 | 9.98 | qfq | 65,644,687 | 672,173,549 | 8.24% |
| 2025-04-10 | 8.97 | 9.67 | 8.70 | 9.22 | 9.22 | qfq | 50,790,279 | 467,147,154 | 2.56% |
| 2025-04-09 | 7.23 | 8.99 | 7.18 | 8.99 | 8.99 | qfq | 29,285,583 | 247,596,683 | 20.03% |
| 2025-04-08 | 7.69 | 7.75 | 7.11 | 7.49 | 7.49 | qfq | 20,414,000 | 151,693,352 | -1.19% |
| 2025-04-07 | 8.50 | 8.88 | 7.58 | 7.58 | 7.58 | qfq | 21,200,061 | 170,007,719 | -20.04% |
| 2025-04-03 | 9.65 | 10.05 | 9.23 | 9.48 | 9.48 | qfq | 17,704,760 | 170,382,611 | -1.86% |
| 2025-04-02 | 9.54 | 10.08 | 9.48 | 9.66 | 9.66 | qfq | 17,019,190 | 165,787,868 | 0.21% |
| 2025-04-01 | 9.39 | 9.68 | 9.26 | 9.64 | 9.64 | qfq | 14,105,876 | 133,723,088 | 4.67% |
| 2025-03-31 | 9.50 | 9.64 | 8.98 | 9.21 | 9.21 | qfq | 18,612,328 | 171,620,740 | -4.95% |
| 2025-03-28 | 9.77 | 10.49 | 9.53 | 9.69 | 9.69 | qfq | 24,744,616 | 245,328,972 | 1.25% |
| 2025-03-27 | 9.87 | 9.97 | 9.44 | 9.57 | 9.57 | qfq | 14,658,160 | 141,722,140 | -2.45% |
| 2025-03-26 | 9.79 | 9.94 | 9.59 | 9.81 | 9.81 | qfq | 17,046,973 | 166,346,498 | -0.71% |
| 2025-03-25 | 10.01 | 10.29 | 9.70 | 9.88 | 9.88 | qfq | 27,323,449 | 273,412,823 | -4.36% |
| 2025-03-24 | 10.20 | 10.39 | 9.95 | 10.33 | 10.33 | qfq | 38,482,554 | 393,007,363 | 2.79% |
| 2025-03-21 | 9.00 | 10.78 | 9.00 | 10.05 | 10.05 | qfq | 66,056,974 | 671,187,574 | 11.92% |
| 2025-03-20 | 8.76 | 9.14 | 8.65 | 8.98 | 8.98 | qfq | 22,540,214 | 202,182,182 | 3.46% |
| 2025-03-19 | 8.46 | 8.78 | 8.44 | 8.68 | 8.68 | qfq | 12,287,374 | 106,176,269 | 2.24% |
| 2025-03-18 | 8.58 | 8.82 | 8.45 | 8.49 | 8.49 | qfq | 9,424,640 | 80,812,468 | -1.16% |
| 2025-03-17 | 8.59 | 8.65 | 8.40 | 8.59 | 8.59 | qfq | 12,603,699 | 107,280,996 | -0.23% |
| 2025-03-14 | 8.40 | 8.68 | 8.27 | 8.61 | 8.61 | qfq | 13,396,121 | 113,996,265 | 1.89% |
| 2025-03-13 | 8.61 | 8.84 | 8.30 | 8.45 | 8.45 | qfq | 21,431,630 | 183,550,100 | -4.09% |
| 2025-03-12 | 8.19 | 9.56 | 8.14 | 8.81 | 8.81 | qfq | 34,830,696 | 314,343,614 | 7.44% |
| 2025-03-11 | 7.92 | 8.21 | 7.85 | 8.20 | 8.20 | qfq | 12,533,248 | 100,524,011 | 2.37% |
| 2025-03-10 | 8.18 | 8.21 | 7.88 | 8.01 | 8.01 | qfq | 12,665,138 | 101,659,985 | -1.72% |
| 2025-03-07 | 8.56 | 8.56 | 8.07 | 8.15 | 8.15 | qfq | 13,088,880 | 108,631,887 | -4.23% |
| 2025-03-06 | 8.46 | 8.67 | 8.40 | 8.51 | 8.51 | qfq | 8,149,147 | 69,420,619 | 0.71% |
| 2025-03-05 | 8.51 | 8.54 | 8.31 | 8.45 | 8.45 | qfq | 5,111,910 | 42,970,846 | -0.59% |
| 2025-03-04 | 8.24 | 8.55 | 8.24 | 8.50 | 8.50 | qfq | 6,218,604 | 52,278,940 | 2.04% |
| 2025-03-03 | 8.30 | 8.57 | 8.20 | 8.33 | 8.33 | qfq | 6,831,776 | 57,531,902 | 1.09% |
| 2025-02-28 | 8.66 | 8.77 | 8.23 | 8.24 | 8.24 | qfq | 8,476,667 | 71,786,247 | -6.15% |
| 2025-02-27 | 8.88 | 8.89 | 8.55 | 8.78 | 8.78 | qfq | 8,740,975 | 76,138,420 | -1.24% |
| 2025-02-26 | 8.75 | 8.97 | 8.70 | 8.89 | 8.89 | qfq | 11,334,847 | 100,540,910 | 1.83% |
| 2025-02-25 | 8.49 | 8.89 | 8.42 | 8.73 | 8.73 | qfq | 9,483,052 | 82,127,827 | 1.39% |
| 2025-02-24 | 8.80 | 8.99 | 8.45 | 8.61 | 8.61 | qfq | 11,696,971 | 101,168,079 | -1.26% |
| 2025-02-21 | 8.61 | 8.79 | 8.50 | 8.72 | 8.72 | qfq | 9,566,964 | 82,183,797 | 1.04% |
| 2025-02-20 | 8.68 | 8.85 | 8.59 | 8.63 | 8.63 | qfq | 5,464,320 | 47,458,522 | -0.58% |
| 2025-02-19 | 8.57 | 8.70 | 8.53 | 8.68 | 8.68 | qfq | 5,373,204 | 46,310,976 | 1.52% |
| 2025-02-18 | 8.91 | 8.92 | 8.51 | 8.55 | 8.55 | qfq | 6,135,928 | 53,320,045 | -3.72% |
| 2025-02-17 | 8.73 | 8.89 | 8.70 | 8.88 | 8.88 | qfq | 6,648,417 | 58,588,107 | 1.83% |
| 2025-02-14 | 8.97 | 8.97 | 8.68 | 8.72 | 8.72 | qfq | 7,851,892 | 69,118,510 | -1.58% |
| 2025-02-13 | 9.04 | 9.08 | 8.85 | 8.86 | 8.86 | qfq | 10,036,971 | 89,589,918 | -1.99% |
| 2025-02-12 | 8.67 | 9.09 | 8.49 | 9.04 | 9.04 | qfq | 16,079,663 | 142,943,245 | 5.85% |
| 2025-02-11 | 8.77 | 8.79 | 8.52 | 8.54 | 8.54 | qfq | 7,493,596 | 64,462,212 | -2.62% |
| 2025-02-10 | 8.63 | 8.95 | 8.45 | 8.77 | 8.77 | qfq | 13,251,636 | 115,824,968 | 2.69% |
| 2025-02-07 | 8.22 | 8.75 | 8.19 | 8.54 | 8.54 | qfq | 12,241,913 | 104,462,025 | 4.15% |
| 2025-02-06 | 8.10 | 8.21 | 7.92 | 8.20 | 8.20 | qfq | 5,469,933 | 44,403,623 | 1.99% |
| 2025-02-05 | 7.98 | 8.10 | 7.98 | 8.04 | 8.04 | qfq | 3,583,518 | 28,790,906 | 1.64% |
| 2025-01-27 | 8.08 | 8.15 | 7.88 | 7.91 | 7.91 | qfq | 4,267,400 | 34,114,467 | -2.10% |
| 2025-01-24 | 7.92 | 8.15 | 7.88 | 8.08 | 8.08 | qfq | 4,363,931 | 34,914,348 | 1.89% |
| 2025-01-23 | 7.99 | 8.18 | 7.90 | 7.93 | 7.93 | qfq | 5,762,447 | 46,341,726 | -0.88% |
| 2025-01-22 | 7.97 | 8.30 | 7.95 | 8.00 | 8.00 | qfq | 7,526,652 | 61,175,207 | -0.50% |
| 2025-01-21 | 7.94 | 8.04 | 7.70 | 8.04 | 8.04 | qfq | 9,273,643 | 73,025,269 | -0.62% |
| 2025-01-20 | 7.78 | 8.15 | 7.68 | 8.09 | 8.09 | qfq | 12,495,893 | 99,011,574 | 4.66% |
| 2025-01-17 | 7.99 | 8.01 | 7.73 | 7.73 | 7.73 | qfq | 6,269,940 | 49,091,855 | -3.74% |
| 2025-01-16 | 7.98 | 8.17 | 7.94 | 8.03 | 8.03 | qfq | 4,946,808 | 39,821,469 | 0.88% |
| 2025-01-15 | 8.16 | 8.27 | 7.93 | 7.96 | 7.96 | qfq | 5,032,344 | 40,338,560 | -2.45% |
| 2025-01-14 | 7.77 | 8.16 | 7.77 | 8.16 | 8.16 | qfq | 6,350,771 | 50,858,209 | 5.15% |
| 2025-01-13 | 7.73 | 7.85 | 7.60 | 7.76 | 7.76 | qfq | 5,256,991 | 40,546,830 | -1.65% |
| 2025-01-10 | 8.18 | 8.37 | 7.85 | 7.89 | 7.89 | qfq | 6,598,195 | 53,905,446 | -3.66% |
| 2025-01-09 | 8.19 | 8.42 | 8.16 | 8.19 | 8.19 | qfq | 5,628,899 | 46,661,888 | -1.21% |
| 2025-01-08 | 7.91 | 8.39 | 7.85 | 8.29 | 8.29 | qfq | 10,158,460 | 82,435,363 | 4.15% |
| 2025-01-07 | 7.88 | 7.97 | 7.73 | 7.96 | 7.96 | qfq | 4,402,487 | 34,664,217 | 1.40% |
| 2025-01-06 | 7.97 | 8.02 | 7.58 | 7.85 | 7.85 | qfq | 5,620,820 | 44,067,560 | -1.01% |
| 2025-01-03 | 8.53 | 8.56 | 7.81 | 7.93 | 7.93 | qfq | 10,957,565 | 89,121,246 | -6.38% |
| 2025-01-02 | 8.79 | 8.88 | 8.40 | 8.47 | 8.47 | qfq | 9,224,214 | 79,317,757 | -3.53% |
| 2024-12-31 | 9.10 | 9.19 | 8.72 | 8.78 | 8.78 | qfq | 11,676,909 | 104,298,268 | -3.62% |
| 2024-12-30 | 9.00 | 9.40 | 8.75 | 9.11 | 9.11 | qfq | 16,427,908 | 150,771,144 | 1.56% |
| 2024-12-27 | 8.96 | 9.17 | 8.95 | 8.97 | 8.97 | qfq | 9,498,640 | 85,797,625 | -0.88% |
| 2024-12-26 | 9.16 | 9.23 | 8.94 | 9.05 | 9.05 | qfq | 15,067,760 | 136,246,221 | -0.77% |
| 2024-12-25 | 8.92 | 9.18 | 8.68 | 9.12 | 9.12 | qfq | 20,602,059 | 184,846,798 | 2.13% |
| 2024-12-24 | 8.54 | 8.97 | 8.50 | 8.93 | 8.93 | qfq | 15,115,499 | 133,307,331 | 3.72% |
| 2024-12-23 | 8.58 | 9.01 | 8.53 | 8.61 | 8.61 | qfq | 14,879,401 | 130,406,028 | 0.35% |
| 2024-12-20 | 8.38 | 8.58 | 8.30 | 8.58 | 8.58 | qfq | 6,680,925 | 56,599,714 | 1.90% |
| 2024-12-19 | 8.26 | 8.45 | 8.09 | 8.42 | 8.42 | qfq | 7,406,097 | 61,504,493 | 0.60% |
| 2024-12-18 | 8.33 | 8.47 | 8.25 | 8.37 | 8.37 | qfq | 5,026,868 | 42,188,922 | 0.48% |
| 2024-12-17 | 8.85 | 8.92 | 8.27 | 8.33 | 8.33 | qfq | 8,254,348 | 70,647,217 | -5.98% |
| 2024-12-16 | 8.80 | 8.93 | 8.71 | 8.86 | 8.86 | qfq | 6,854,654 | 60,461,170 | 1.37% |
| 2024-12-13 | 8.88 | 8.92 | 8.74 | 8.74 | 8.74 | qfq | 8,298,241 | 73,249,099 | -2.46% |
| 2024-12-12 | 9.04 | 9.19 | 8.84 | 8.96 | 8.96 | qfq | 10,683,975 | 95,942,681 | -0.99% |
| 2024-12-11 | 9.05 | 9.15 | 8.93 | 9.05 | 9.05 | qfq | 12,162,060 | 109,586,831 | -1.20% |
| 2024-12-10 | 9.30 | 9.30 | 8.92 | 9.16 | 9.16 | qfq | 26,390,973 | 240,280,823 | 0.33% |
| 2024-12-09 | 8.54 | 9.29 | 8.48 | 9.13 | 9.13 | qfq | 29,391,590 | 262,748,003 | 6.91% |
| 2024-12-06 | 8.55 | 8.62 | 8.40 | 8.54 | 8.54 | qfq | 9,546,106 | 81,255,937 | -1.04% |
| 2024-12-05 | 8.20 | 8.67 | 8.20 | 8.63 | 8.63 | qfq | 12,447,157 | 106,328,882 | 2.62% |
| 2024-12-04 | 9.09 | 9.10 | 8.36 | 8.41 | 8.41 | qfq | 14,579,615 | 126,865,117 | -3.11% |
| 2024-12-03 | 8.60 | 8.80 | 8.46 | 8.68 | 8.68 | qfq | 11,529,587 | 99,326,265 | 0.93% |
| 2024-12-02 | 8.34 | 8.61 | 8.34 | 8.60 | 8.60 | qfq | 10,644,831 | 90,521,496 | 2.75% |
| 2024-11-29 | 8.27 | 8.48 | 8.06 | 8.37 | 8.37 | qfq | 10,670,510 | 88,745,518 | 1.21% |
| 2024-11-28 | 8.19 | 8.46 | 8.17 | 8.27 | 8.27 | qfq | 10,036,450 | 83,389,037 | 2.22% |
| 2024-11-27 | 8.03 | 8.09 | 7.68 | 8.09 | 8.09 | qfq | 8,381,816 | 66,000,485 | 0.62% |
| 2024-11-26 | 8.25 | 8.33 | 8.01 | 8.04 | 8.04 | qfq | 6,418,772 | 52,082,434 | -2.43% |
| 2024-11-25 | 7.96 | 8.26 | 7.93 | 8.24 | 8.24 | qfq | 7,792,716 | 63,190,194 | 3.39% |
| 2024-11-22 | 8.51 | 8.51 | 7.92 | 7.97 | 7.97 | qfq | 11,484,256 | 94,737,327 | -6.67% |
| 2024-11-21 | 8.57 | 8.65 | 8.40 | 8.54 | 8.54 | qfq | 8,341,190 | 71,144,365 | -0.23% |
| 2024-11-20 | 8.27 | 8.59 | 8.21 | 8.56 | 8.56 | qfq | 11,238,838 | 94,882,166 | 2.51% |
| 2024-11-19 | 8.18 | 8.35 | 7.96 | 8.35 | 8.35 | qfq | 10,103,849 | 82,748,809 | 2.71% |
| 2024-11-18 | 8.42 | 8.43 | 8.00 | 8.13 | 8.13 | qfq | 9,438,516 | 77,498,607 | -2.40% |
| 2024-11-15 | 8.70 | 8.76 | 8.32 | 8.33 | 8.33 | qfq | 10,606,451 | 90,801,035 | -4.14% |
| 2024-11-14 | 9.15 | 9.24 | 8.65 | 8.69 | 8.69 | qfq | 12,633,982 | 112,634,675 | -5.44% |
| 2024-11-13 | 9.11 | 9.19 | 8.83 | 9.19 | 9.19 | qfq | 13,751,651 | 124,224,426 | 0.77% |
| 2024-11-12 | 9.43 | 9.46 | 9.01 | 9.12 | 9.12 | qfq | 19,574,106 | 180,893,929 | -3.08% |
| 2024-11-11 | 9.40 | 9.58 | 9.29 | 9.41 | 9.41 | qfq | 25,301,327 | 238,125,136 | -0.84% |
| 2024-11-08 | 9.65 | 9.80 | 9.33 | 9.49 | 9.49 | qfq | 30,386,873 | 289,706,908 | 0.21% |
| 2024-11-07 | 9.40 | 9.67 | 9.10 | 9.47 | 9.47 | qfq | 38,531,382 | 359,694,355 | -2.47% |
| 2024-11-06 | 9.70 | 10.28 | 9.30 | 9.71 | 9.71 | qfq | 62,642,111 | 616,177,210 | -0.92% |
| 2024-11-05 | 8.31 | 10.20 | 8.31 | 9.80 | 9.80 | qfq | 67,180,371 | 647,690,481 | 15.29% |
| 2024-11-04 | 7.85 | 8.55 | 7.69 | 8.50 | 8.50 | qfq | 31,448,686 | 259,410,877 | 6.92% |
| 2024-11-01 | 7.83 | 8.38 | 7.68 | 7.95 | 7.95 | qfq | 35,868,514 | 290,363,293 | 1.53% |
| 2024-10-31 | 7.40 | 7.93 | 7.34 | 7.83 | 7.83 | qfq | 15,968,534 | 121,101,986 | 6.68% |
| 2024-10-30 | 7.38 | 7.50 | 7.18 | 7.34 | 7.34 | qfq | 9,926,377 | 72,562,496 | -0.81% |
| 2024-10-29 | 7.70 | 7.92 | 7.39 | 7.40 | 7.40 | qfq | 10,020,391 | 75,868,085 | -3.39% |
| 2024-10-28 | 7.73 | 7.77 | 7.52 | 7.66 | 7.66 | qfq | 11,530,129 | 87,877,362 | -1.54% |
| 2024-10-25 | 7.46 | 7.89 | 7.46 | 7.78 | 7.78 | qfq | 12,714,426 | 98,134,777 | 4.01% |
| 2024-10-24 | 7.64 | 7.73 | 7.43 | 7.48 | 7.48 | qfq | 9,152,936 | 68,929,413 | -2.86% |
| 2024-10-23 | 7.65 | 7.83 | 7.61 | 7.70 | 7.70 | qfq | 11,582,488 | 89,237,980 | 0.26% |
| 2024-10-22 | 7.69 | 7.85 | 7.59 | 7.68 | 7.68 | qfq | 12,020,237 | 92,484,640 | -0.39% |
| 2024-10-21 | 7.40 | 7.92 | 7.39 | 7.71 | 7.71 | qfq | 17,627,458 | 135,537,791 | 4.33% |
| 2024-10-18 | 7.00 | 7.54 | 6.95 | 7.39 | 7.39 | qfq | 16,519,636 | 119,560,978 | 5.12% |
| 2024-10-17 | 7.06 | 7.17 | 7.00 | 7.03 | 7.03 | qfq | 8,363,798 | 59,310,476 | -0.14% |
| 2024-10-16 | 6.90 | 7.29 | 6.87 | 7.04 | 7.04 | qfq | 10,255,420 | 72,683,396 | 0.72% |
| 2024-10-15 | 7.20 | 7.33 | 6.97 | 6.99 | 6.99 | qfq | 10,432,480 | 74,547,554 | -3.32% |
| 2024-10-14 | 7.05 | 7.23 | 6.85 | 7.23 | 7.23 | qfq | 11,517,827 | 81,749,498 | 3.14% |
| 2024-10-11 | 7.48 | 7.57 | 6.86 | 7.01 | 7.01 | qfq | 16,111,014 | 114,966,159 | -7.40% |
| 2024-10-10 | 7.97 | 8.18 | 7.47 | 7.57 | 7.57 | qfq | 18,909,897 | 146,657,294 | -1.43% |
| 2024-10-09 | 8.75 | 8.90 | 7.68 | 7.68 | 7.68 | qfq | 34,689,472 | 290,977,657 | -14.67% |
| 2024-10-08 | 8.94 | 9.00 | 7.78 | 9.00 | 9.00 | qfq | 33,594,145 | 286,817,682 | 20.00% |
| 2024-09-30 | 6.80 | 7.54 | 6.65 | 7.50 | 7.50 | qfq | 22,436,267 | 160,238,995 | 15.21% |
| 2024-09-27 | 6.15 | 6.65 | 6.14 | 6.51 | 6.51 | qfq | 12,334,152 | 79,082,006 | 7.25% |
| 2024-09-26 | 5.89 | 6.07 | 5.86 | 6.07 | 6.07 | qfq | 5,823,620 | 34,832,544 | 3.06% |
| 2024-09-25 | 5.89 | 6.03 | 5.84 | 5.89 | 5.89 | qfq | 7,157,481 | 42,512,155 | 1.03% |
| 2024-09-24 | 5.56 | 5.83 | 5.55 | 5.83 | 5.83 | qfq | 8,114,008 | 46,147,661 | 4.86% |
| 2024-09-23 | 5.64 | 5.68 | 5.52 | 5.56 | 5.56 | qfq | 3,760,778 | 20,985,363 | -1.42% |
| 2024-09-20 | 5.67 | 5.71 | 5.57 | 5.64 | 5.64 | qfq | 3,544,268 | 19,936,475 | -1.05% |
| 2024-09-19 | 5.60 | 5.77 | 5.55 | 5.70 | 5.70 | qfq | 4,946,924 | 28,099,872 | 1.97% |
| 2024-09-18 | 5.63 | 5.65 | 5.41 | 5.59 | 5.59 | qfq | 4,684,823 | 25,891,408 | 1.27% |
| 2024-09-13 | 5.76 | 5.80 | 5.52 | 5.52 | 5.52 | qfq | 4,661,831 | 26,137,235 | -4.50% |
| 2024-09-12 | 5.84 | 5.94 | 5.78 | 5.78 | 5.78 | qfq | 4,771,937 | 27,948,989 | -1.03% |
| 2024-09-11 | 5.80 | 5.91 | 5.77 | 5.84 | 5.84 | qfq | 3,154,880 | 18,462,667 | -0.17% |
| 2024-09-10 | 5.78 | 5.88 | 5.73 | 5.85 | 5.85 | qfq | 3,901,184 | 22,638,306 | 1.04% |
| 2024-09-09 | 5.78 | 5.90 | 5.72 | 5.79 | 5.79 | qfq | 3,481,280 | 20,181,596 | -0.52% |
| 2024-09-06 | 6.02 | 6.03 | 5.79 | 5.82 | 5.82 | qfq | 5,079,904 | 29,793,814 | -3.48% |
| 2024-09-05 | 6.00 | 6.06 | 5.97 | 6.03 | 6.03 | qfq | 3,336,280 | 20,064,063 | 1.01% |
| 2024-09-04 | 5.87 | 6.17 | 5.87 | 5.97 | 5.97 | qfq | 5,485,363 | 32,856,464 | -0.33% |
| 2024-09-03 | 5.81 | 6.01 | 5.78 | 5.99 | 5.99 | qfq | 4,861,634 | 28,789,218 | 3.10% |
| 2024-09-02 | 6.03 | 6.06 | 5.79 | 5.81 | 5.81 | qfq | 6,917,634 | 40,966,584 | -4.60% |
| 2024-08-30 | 5.85 | 6.10 | 5.79 | 6.09 | 6.09 | qfq | 8,442,170 | 50,628,424 | 2.70% |
| 2024-08-29 | 5.85 | 5.96 | 5.75 | 5.93 | 5.93 | qfq | 3,908,892 | 23,063,244 | 1.72% |
| 2024-08-28 | 5.79 | 5.87 | 5.69 | 5.83 | 5.83 | qfq | 3,109,360 | 18,036,662 | 1.22% |
| 2024-08-27 | 5.90 | 5.95 | 5.76 | 5.76 | 5.76 | qfq | 4,030,585 | 23,438,571 | -3.03% |
| 2024-08-26 | 5.79 | 6.00 | 5.78 | 5.94 | 5.94 | qfq | 6,460,098 | 38,094,663 | 4.76% |
| 2024-08-23 | 5.82 | 5.85 | 5.61 | 5.67 | 5.67 | qfq | 5,789,732 | 32,989,046 | -3.24% |
| 2024-08-22 | 6.00 | 6.03 | 5.85 | 5.86 | 5.86 | qfq | 4,513,454 | 26,758,735 | -1.84% |
| 2024-08-21 | 6.07 | 6.15 | 5.93 | 5.97 | 5.97 | qfq | 4,947,550 | 29,750,039 | -1.97% |
| 2024-08-20 | 6.40 | 6.43 | 6.08 | 6.09 | 6.09 | qfq | 5,947,552 | 36,943,699 | -4.99% |
| 2024-08-19 | 6.50 | 6.57 | 6.39 | 6.41 | 6.41 | qfq | 5,243,940 | 33,942,790 | -3.03% |
| 2024-08-16 | 6.65 | 7.06 | 6.53 | 6.61 | 6.61 | qfq | 7,496,007 | 50,032,981 | 1.07% |
| 2024-08-15 | 6.45 | 6.62 | 6.42 | 6.54 | 6.54 | qfq | 3,804,471 | 24,829,804 | 1.08% |
| 2024-08-14 | 6.54 | 6.58 | 6.44 | 6.47 | 6.47 | qfq | 2,770,420 | 17,992,337 | -0.77% |
| 2024-08-13 | 6.49 | 6.53 | 6.38 | 6.52 | 6.52 | qfq | 2,818,185 | 18,191,271 | 0.31% |
| 2024-08-12 | 6.51 | 6.62 | 6.47 | 6.50 | 6.50 | qfq | 3,927,510 | 25,692,871 | -0.15% |
| 2024-08-09 | 6.63 | 6.68 | 6.49 | 6.51 | 6.51 | qfq | 3,300,684 | 21,697,236 | -0.76% |
| 2024-08-08 | 6.70 | 6.73 | 6.50 | 6.56 | 6.56 | qfq | 4,978,966 | 32,764,550 | -1.65% |
| 2024-08-07 | 6.70 | 6.77 | 6.62 | 6.67 | 6.67 | qfq | 4,438,140 | 29,659,641 | -0.89% |
| 2024-08-06 | 6.71 | 6.85 | 6.65 | 6.73 | 6.73 | qfq | 6,031,426 | 40,486,184 | 1.05% |
| 2024-08-05 | 6.93 | 7.11 | 6.66 | 6.66 | 6.66 | qfq | 12,750,612 | 87,845,345 | -5.80% |
| 2024-08-02 | 6.88 | 7.25 | 6.84 | 7.07 | 7.07 | qfq | 15,481,630 | 108,965,176 | 1.87% |
| 2024-08-01 | 6.93 | 6.98 | 6.83 | 6.94 | 6.94 | qfq | 7,042,220 | 48,758,931 | 0.43% |
| 2024-07-31 | 6.71 | 6.93 | 6.71 | 6.91 | 6.91 | qfq | 10,256,999 | 70,175,186 | 2.22% |
| 2024-07-30 | 6.66 | 6.80 | 6.59 | 6.76 | 6.76 | qfq | 5,161,028 | 34,586,526 | 0.45% |
| 2024-07-29 | 6.80 | 6.85 | 6.71 | 6.73 | 6.73 | qfq | 4,391,324 | 29,649,791 | -0.74% |
| 2024-07-26 | 6.72 | 6.84 | 6.63 | 6.78 | 6.78 | qfq | 10,529,867 | 70,977,487 | -1.74% |
| 2024-07-25 | 6.48 | 6.94 | 6.40 | 6.90 | 6.90 | qfq | 11,649,481 | 78,897,692 | 5.50% |
| 2024-07-24 | 6.50 | 6.70 | 6.43 | 6.54 | 6.54 | qfq | 6,728,338 | 44,186,233 | -0.46% |
| 2024-07-23 | 6.91 | 6.91 | 6.56 | 6.57 | 6.57 | qfq | 6,678,350 | 44,955,187 | -4.23% |
| 2024-07-22 | 6.80 | 6.94 | 6.79 | 6.86 | 6.86 | qfq | 5,078,607 | 34,863,058 | -0.44% |
| 2024-07-19 | 6.60 | 7.12 | 6.56 | 6.89 | 6.89 | qfq | 9,333,587 | 64,533,849 | 2.99% |
| 2024-07-18 | 6.40 | 6.69 | 6.35 | 6.69 | 6.69 | qfq | 7,113,883 | 46,554,006 | 3.40% |
| 2024-07-17 | 6.64 | 6.71 | 6.45 | 6.47 | 6.47 | qfq | 5,889,311 | 38,459,350 | -3.00% |
| 2024-07-16 | 6.88 | 6.91 | 6.59 | 6.67 | 6.67 | qfq | 6,934,379 | 46,385,950 | -3.05% |
| 2024-07-15 | 7.13 | 7.16 | 6.85 | 6.88 | 6.88 | qfq | 5,365,180 | 37,255,174 | -4.04% |
| 2024-07-12 | 7.26 | 7.31 | 7.12 | 7.17 | 7.17 | qfq | 4,190,140 | 30,227,656 | -1.78% |
| 2024-07-11 | 7.32 | 7.33 | 7.17 | 7.30 | 7.30 | qfq | 4,499,783 | 32,724,621 | 2.38% |
| 2024-07-10 | 7.15 | 7.35 | 7.04 | 7.13 | 7.13 | qfq | 4,684,867 | 33,657,811 | 0.14% |
| 2024-07-09 | 6.93 | 7.18 | 6.82 | 7.12 | 7.12 | qfq | 6,153,242 | 43,471,096 | 2.59% |
| 2024-07-08 | 7.30 | 7.35 | 6.92 | 6.94 | 6.94 | qfq | 6,599,262 | 46,363,717 | -5.32% |
| 2024-07-05 | 7.25 | 7.38 | 7.20 | 7.33 | 7.33 | qfq | 3,570,414 | 26,087,649 | 0.00% |
| 2024-07-04 | 7.58 | 7.67 | 7.31 | 7.33 | 7.33 | qfq | 4,939,747 | 36,840,722 | -3.55% |
| 2024-07-03 | 7.65 | 7.75 | 7.54 | 7.60 | 7.60 | qfq | 3,999,287 | 30,562,428 | -0.65% |
| 2024-07-02 | 7.70 | 7.80 | 7.64 | 7.65 | 7.65 | qfq | 4,051,061 | 31,226,934 | -0.65% |
| 2024-07-01 | 7.75 | 7.86 | 7.61 | 7.70 | 7.70 | qfq | 5,622,240 | 43,210,426 | -1.03% |
| 2024-06-28 | 7.58 | 7.95 | 7.53 | 7.78 | 7.78 | qfq | 8,010,166 | 61,993,335 | 2.64% |
| 2024-06-27 | 7.60 | 7.83 | 7.58 | 7.58 | 7.58 | qfq | 5,805,080 | 44,629,307 | -1.30% |
| 2024-06-26 | 7.47 | 7.71 | 7.31 | 7.68 | 7.68 | qfq | 6,573,922 | 49,493,394 | 2.40% |
| 2024-06-25 | 7.41 | 7.58 | 7.33 | 7.50 | 7.50 | qfq | 7,139,567 | 53,302,071 | 1.21% |
| 2024-06-24 | 7.80 | 7.87 | 7.38 | 7.41 | 7.41 | qfq | 11,346,643 | 86,278,410 | -7.14% |
| 2024-06-21 | 8.34 | 8.34 | 7.98 | 7.98 | 7.98 | qfq | 11,442,088 | 92,863,267 | -4.66% |
| 2024-06-20 | 8.81 | 8.98 | 8.36 | 8.37 | 8.37 | qfq | 13,978,563 | 121,420,890 | -5.96% |
| 2024-06-19 | 8.78 | 8.90 | 8.49 | 8.90 | 8.90 | qfq | 16,196,271 | 141,739,818 | 2.18% |
| 2024-06-18 | 8.85 | 8.94 | 8.70 | 8.71 | 8.71 | qfq | 12,457,785 | 109,462,622 | -1.80% |
| 2024-06-17 | 8.66 | 8.87 | 8.46 | 8.87 | 8.87 | qfq | 17,135,649 | 149,441,921 | 2.54% |
| 2024-06-14 | 8.75 | 8.86 | 8.60 | 8.65 | 8.65 | qfq | 16,242,169 | 140,964,204 | -3.03% |
| 2024-06-13 | 9.15 | 9.35 | 8.88 | 8.92 | 8.92 | qfq | 21,044,187 | 190,281,318 | -3.98% |
| 2024-06-12 | 9.31 | 9.41 | 9.15 | 9.29 | 9.29 | qfq | 24,741,838 | 228,894,457 | -2.52% |
| 2024-06-11 | 9.01 | 9.56 | 8.97 | 9.53 | 9.53 | qfq | 29,929,602 | 279,928,379 | 3.25% |
| 2024-06-07 | 8.58 | 9.23 | 8.35 | 9.23 | 9.23 | qfq | 27,645,829 | 245,639,038 | 8.08% |
| 2024-06-06 | 8.89 | 9.43 | 8.53 | 8.54 | 8.54 | qfq | 26,166,499 | 236,511,138 | -4.37% |
| 2024-06-05 | 8.50 | 9.10 | 8.35 | 8.93 | 8.93 | qfq | 20,407,639 | 180,485,036 | 3.84% |
| 2024-06-04 | 8.46 | 8.67 | 8.39 | 8.60 | 8.60 | qfq | 9,655,137 | 82,310,744 | -0.46% |
| 2024-06-03 | 8.38 | 8.78 | 8.27 | 8.64 | 8.64 | qfq | 12,093,995 | 102,761,503 | 1.65% |
| 2024-05-31 | 8.74 | 8.74 | 8.44 | 8.50 | 8.50 | qfq | 12,375,105 | 105,879,938 | -3.19% |
| 2024-05-30 | 8.62 | 8.99 | 8.42 | 8.78 | 8.78 | qfq | 19,477,541 | 169,325,647 | -0.11% |
| 2024-05-29 | 8.26 | 9.18 | 8.26 | 8.79 | 8.79 | qfq | 24,841,112 | 218,913,069 | 4.15% |
| 2024-05-28 | 8.05 | 8.89 | 7.97 | 8.44 | 8.44 | qfq | 18,674,186 | 158,783,615 | 3.69% |
| 2024-05-27 | 7.80 | 8.15 | 7.52 | 8.14 | 8.14 | qfq | 9,588,548 | 75,186,415 | 4.49% |
| 2024-05-24 | 7.86 | 8.15 | 7.77 | 7.79 | 7.79 | qfq | 5,493,232 | 43,450,702 | -1.52% |
| 2024-05-23 | 8.18 | 8.20 | 7.86 | 7.91 | 7.91 | qfq | 7,337,860 | 58,649,575 | -3.30% |
| 2024-05-22 | 7.77 | 8.28 | 7.74 | 8.18 | 8.18 | qfq | 11,271,502 | 90,594,424 | 5.28% |
| 2024-05-21 | 8.02 | 8.02 | 7.70 | 7.77 | 7.77 | qfq | 6,653,756 | 51,874,752 | -3.24% |
| 2024-05-20 | 8.16 | 8.27 | 7.93 | 8.03 | 8.03 | qfq | 9,340,744 | 75,476,436 | -1.83% |
| 2024-05-17 | 7.80 | 8.33 | 7.72 | 8.18 | 8.18 | qfq | 14,016,973 | 114,497,935 | 5.14% |
| 2024-05-16 | 7.67 | 7.97 | 7.67 | 7.78 | 7.78 | qfq | 5,365,290 | 42,174,407 | 1.43% |
| 2024-05-15 | 7.79 | 7.79 | 7.64 | 7.67 | 7.67 | qfq | 3,562,049 | 27,381,501 | -1.41% |
| 2024-05-14 | 7.70 | 7.88 | 7.70 | 7.78 | 7.78 | qfq | 4,296,423 | 33,485,445 | 1.04% |
| 2024-05-13 | 7.85 | 7.85 | 7.61 | 7.70 | 7.70 | qfq | 5,835,832 | 45,005,218 | -31.62% |
| 2024-05-10 | 11.68 | 11.70 | 11.18 | 11.26 | 7.98 | qfq | 4,743,260 | 53,598,751 | -2.76% |
| 2024-05-09 | 11.15 | 11.59 | 11.11 | 11.58 | 8.21 | qfq | 5,830,148 | 67,000,691 | 3.67% |
| 2024-05-08 | 11.44 | 11.58 | 11.10 | 11.17 | 7.92 | qfq | 5,273,392 | 59,715,599 | -2.87% |
| 2024-05-07 | 11.36 | 11.54 | 11.14 | 11.50 | 8.15 | qfq | 6,018,613 | 68,541,661 | 2.22% |
| 2024-05-06 | 10.91 | 11.28 | 10.88 | 11.25 | 7.97 | qfq | 6,303,259 | 69,812,491 | 5.04% |
| 2024-04-30 | 10.99 | 11.05 | 10.52 | 10.71 | 7.59 | qfq | 4,504,234 | 48,309,678 | -2.19% |
| 2024-04-29 | 10.60 | 11.03 | 10.50 | 10.95 | 7.76 | qfq | 6,550,751 | 70,953,394 | 2.34% |
| 2024-04-26 | 10.45 | 10.70 | 9.82 | 10.70 | 7.58 | qfq | 11,006,102 | 113,478,325 | -1.92% |
| 2024-04-25 | 10.78 | 11.09 | 10.71 | 10.91 | 7.73 | qfq | 4,064,999 | 44,550,438 | 0.00% |
| 2024-04-24 | 10.64 | 10.92 | 10.56 | 10.91 | 7.73 | qfq | 4,465,088 | 47,986,019 | 2.54% |
| 2024-04-23 | 10.55 | 10.73 | 10.46 | 10.64 | 7.54 | qfq | 3,959,901 | 41,976,215 | 0.85% |
| 2024-04-22 | 10.55 | 10.71 | 10.32 | 10.55 | 7.48 | qfq | 3,352,640 | 35,401,499 | -1.22% |
| 2024-04-19 | 10.66 | 10.78 | 10.49 | 10.68 | 7.57 | qfq | 3,582,460 | 38,084,008 | 0.19% |
| 2024-04-18 | 10.81 | 10.91 | 10.59 | 10.66 | 7.56 | qfq | 4,090,640 | 44,028,710 | -2.02% |
| 2024-04-17 | 10.08 | 10.88 | 10.08 | 10.88 | 7.71 | qfq | 5,462,529 | 57,869,859 | 10.01% |
| 2024-04-16 | 10.64 | 10.74 | 9.86 | 9.89 | 7.01 | qfq | 6,091,594 | 61,886,571 | -8.43% |
| 2024-04-15 | 11.31 | 11.50 | 10.55 | 10.80 | 7.65 | qfq | 6,150,638 | 66,876,243 | -4.93% |
| 2024-04-12 | 11.48 | 11.62 | 11.32 | 11.36 | 8.05 | qfq | 3,190,288 | 36,552,693 | -0.53% |
| 2024-04-11 | 11.51 | 11.69 | 11.30 | 11.42 | 8.09 | qfq | 4,416,360 | 50,839,392 | -1.04% |
| 2024-04-10 | 12.00 | 12.07 | 11.37 | 11.54 | 8.18 | qfq | 6,384,068 | 74,394,625 | -4.71% |
| 2024-04-09 | 11.83 | 12.18 | 11.83 | 12.11 | 8.58 | qfq | 3,881,318 | 46,840,236 | 1.85% |
| 2024-04-08 | 12.43 | 12.45 | 11.83 | 11.89 | 8.43 | qfq | 4,940,239 | 59,653,513 | -4.34% |
| 2024-04-03 | 12.72 | 12.72 | 12.36 | 12.43 | 8.81 | qfq | 3,632,181 | 45,280,915 | -2.43% |
| 2024-04-02 | 12.84 | 12.93 | 12.68 | 12.74 | 9.03 | qfq | 5,010,895 | 64,030,071 | -0.78% |
| 2024-04-01 | 12.50 | 12.88 | 12.50 | 12.84 | 9.10 | qfq | 5,166,637 | 66,004,527 | 2.64% |
| 2024-03-29 | 12.62 | 12.85 | 12.27 | 12.51 | 8.87 | qfq | 5,968,119 | 74,373,506 | -1.34% |
| 2024-03-28 | 12.55 | 12.94 | 12.50 | 12.68 | 8.99 | qfq | 7,106,488 | 90,603,608 | 4.11% |
| 2024-03-27 | 12.79 | 12.86 | 12.18 | 12.18 | 8.63 | qfq | 4,821,460 | 60,042,641 | -4.77% |
| 2024-03-26 | 12.81 | 12.97 | 12.42 | 12.79 | 9.07 | qfq | 4,486,034 | 57,140,729 | -0.31% |
| 2024-03-25 | 13.26 | 13.34 | 12.78 | 12.83 | 9.09 | qfq | 5,243,170 | 68,497,042 | -3.24% |
| 2024-03-22 | 13.47 | 13.56 | 13.10 | 13.26 | 9.40 | qfq | 5,840,802 | 77,486,897 | -2.14% |
| 2024-03-21 | 13.84 | 13.96 | 13.37 | 13.55 | 9.60 | qfq | 6,549,541 | 89,045,451 | -1.45% |
| 2024-03-20 | 13.47 | 13.80 | 13.42 | 13.75 | 9.75 | qfq | 7,528,397 | 102,657,593 | 2.15% |
| 2024-03-19 | 13.37 | 13.65 | 13.33 | 13.46 | 9.54 | qfq | 6,587,775 | 88,834,648 | -0.07% |
| 2024-03-18 | 13.22 | 13.47 | 13.13 | 13.47 | 9.55 | qfq | 7,567,808 | 100,795,291 | 1.58% |
| 2024-03-15 | 12.92 | 13.30 | 12.91 | 13.26 | 9.40 | qfq | 5,011,022 | 65,562,234 | 1.30% |
| 2024-03-14 | 13.19 | 13.33 | 12.78 | 13.09 | 9.28 | qfq | 7,233,446 | 94,635,413 | -1.13% |
| 2024-03-13 | 13.32 | 13.42 | 13.11 | 13.24 | 9.38 | qfq | 8,358,562 | 110,692,590 | -1.41% |
| 2024-03-12 | 13.38 | 13.69 | 13.18 | 13.43 | 9.52 | qfq | 11,725,682 | 156,671,967 | -1.03% |
| 2024-03-11 | 12.80 | 13.86 | 12.70 | 13.57 | 9.62 | qfq | 16,568,391 | 221,912,269 | 5.36% |
| 2024-03-08 | 12.25 | 12.99 | 12.25 | 12.88 | 9.13 | qfq | 11,567,763 | 146,533,158 | 5.49% |
| 2024-03-07 | 12.67 | 12.85 | 12.18 | 12.21 | 8.65 | qfq | 10,482,538 | 131,088,989 | -4.61% |
| 2024-03-06 | 11.93 | 12.95 | 11.93 | 12.80 | 9.07 | qfq | 14,746,043 | 186,371,148 | 7.29% |
| 2024-03-05 | 12.20 | 12.21 | 11.88 | 11.93 | 8.46 | qfq | 5,684,668 | 68,412,266 | -2.77% |
| 2024-03-04 | 12.57 | 12.65 | 12.06 | 12.27 | 8.70 | qfq | 8,120,620 | 99,592,437 | -2.39% |
| 2024-03-01 | 12.69 | 12.70 | 12.34 | 12.57 | 8.91 | qfq | 8,597,811 | 107,709,821 | 0.40% |
| 2024-02-29 | 11.36 | 12.55 | 11.31 | 12.52 | 8.87 | qfq | 11,107,542 | 134,886,521 | 7.47% |
| 2024-02-28 | 12.86 | 13.14 | 11.61 | 11.65 | 8.26 | qfq | 13,143,411 | 164,846,381 | -8.70% |
| 2024-02-27 | 12.23 | 12.77 | 12.08 | 12.76 | 9.04 | qfq | 8,197,227 | 101,810,354 | 3.07% |
| 2024-02-26 | 12.00 | 12.62 | 11.91 | 12.38 | 8.77 | qfq | 9,216,089 | 113,361,917 | 3.43% |
| 2024-02-23 | 11.58 | 12.12 | 11.50 | 11.97 | 8.48 | qfq | 9,133,788 | 107,836,051 | 4.45% |
| 2024-02-22 | 11.03 | 11.55 | 11.01 | 11.46 | 8.12 | qfq | 5,818,476 | 66,078,097 | 2.69% |
| 2024-02-21 | 10.81 | 11.58 | 10.71 | 11.16 | 7.91 | qfq | 7,743,677 | 87,497,987 | 2.20% |
| 2024-02-20 | 10.80 | 11.01 | 10.44 | 10.92 | 7.74 | qfq | 5,334,426 | 57,424,411 | 0.28% |
| 2024-02-19 | 10.69 | 11.15 | 10.65 | 10.89 | 7.72 | qfq | 8,626,016 | 93,690,055 | 3.32% |
| 2024-02-08 | 9.29 | 10.57 | 9.25 | 10.54 | 7.47 | qfq | 9,817,695 | 97,550,810 | 13.33% |
| 2024-02-07 | 9.52 | 9.76 | 9.03 | 9.30 | 6.59 | qfq | 7,279,722 | 68,693,433 | -2.72% |
| 2024-02-06 | 8.93 | 9.85 | 8.41 | 9.56 | 6.78 | qfq | 9,824,632 | 89,207,682 | 4.37% |
| 2024-02-05 | 10.67 | 10.70 | 8.90 | 9.16 | 6.49 | qfq | 12,906,259 | 121,970,847 | -14.07% |
| 2024-02-02 | 11.54 | 11.69 | 10.31 | 10.66 | 7.56 | qfq | 8,851,945 | 96,575,989 | -6.74% |
| 2024-02-01 | 11.50 | 11.76 | 11.27 | 11.43 | 8.10 | qfq | 5,487,948 | 63,065,347 | 0.26% |
| 2024-01-31 | 12.15 | 12.37 | 11.36 | 11.40 | 8.08 | qfq | 6,462,755 | 76,091,902 | -7.17% |
| 2024-01-30 | 12.50 | 12.81 | 12.25 | 12.28 | 8.70 | qfq | 4,387,752 | 55,058,988 | -2.92% |
| 2024-01-29 | 13.16 | 13.31 | 12.65 | 12.65 | 8.97 | qfq | 5,501,896 | 70,767,385 | -3.58% |
| 2024-01-26 | 13.71 | 13.77 | 13.09 | 13.12 | 9.30 | qfq | 7,620,849 | 101,956,813 | -4.86% |
| 2024-01-25 | 13.00 | 13.82 | 12.80 | 13.79 | 9.77 | qfq | 10,238,479 | 136,337,212 | -0.22% |
| 2024-01-24 | 13.97 | 14.26 | 13.32 | 13.82 | 9.80 | qfq | 4,889,897 | 67,161,707 | -0.93% |
| 2024-01-23 | 13.63 | 14.10 | 13.43 | 13.95 | 9.89 | qfq | 5,965,759 | 82,366,245 | 2.80% |
| 2024-01-22 | 14.66 | 14.79 | 13.52 | 13.57 | 9.62 | qfq | 6,605,730 | 93,226,066 | -8.25% |
| 2024-01-19 | 15.10 | 15.25 | 14.77 | 14.79 | 10.48 | qfq | 3,310,640 | 49,536,657 | -2.12% |
| 2024-01-18 | 15.06 | 15.34 | 14.65 | 15.11 | 10.71 | qfq | 5,699,322 | 85,454,697 | -0.40% |
| 2024-01-17 | 15.78 | 15.78 | 15.16 | 15.17 | 10.75 | qfq | 4,712,112 | 72,435,723 | -3.99% |
| 2024-01-16 | 15.85 | 16.20 | 15.55 | 15.80 | 11.20 | qfq | 5,040,845 | 79,737,853 | -0.32% |
| 2024-01-15 | 16.20 | 16.22 | 15.60 | 15.85 | 11.23 | qfq | 5,948,350 | 94,485,862 | -2.76% |
| 2024-01-12 | 15.94 | 16.86 | 15.82 | 16.30 | 11.55 | qfq | 8,889,910 | 145,954,580 | 1.75% |
| 2024-01-11 | 15.67 | 16.13 | 15.61 | 16.02 | 11.35 | qfq | 4,947,887 | 78,754,933 | 1.65% |
| 2024-01-10 | 15.56 | 16.10 | 15.14 | 15.76 | 11.17 | qfq | 5,454,129 | 85,732,985 | 1.42% |
| 2024-01-09 | 15.33 | 15.97 | 15.33 | 15.54 | 11.01 | qfq | 3,713,408 | 57,908,486 | 1.37% |
| 2024-01-08 | 15.78 | 15.87 | 15.33 | 15.33 | 10.87 | qfq | 3,477,532 | 54,193,466 | -3.04% |
| 2024-01-05 | 16.26 | 16.47 | 15.75 | 15.81 | 11.21 | qfq | 4,161,466 | 66,756,764 | -3.01% |
| 2024-01-04 | 16.41 | 16.53 | 16.12 | 16.30 | 11.55 | qfq | 2,917,706 | 47,406,195 | -1.21% |
| 2024-01-03 | 16.55 | 16.69 | 16.29 | 16.50 | 11.69 | qfq | 3,862,820 | 63,657,500 | -0.48% |
| 2024-01-02 | 16.95 | 17.01 | 16.55 | 16.58 | 11.75 | qfq | 5,350,468 | 89,374,447 | -2.30% |
| 2023-12-29 | 16.59 | 17.14 | 16.59 | 16.97 | 12.03 | qfq | 9,333,306 | 158,052,838 | 2.11% |
| 2023-12-28 | 15.67 | 16.77 | 15.40 | 16.62 | 11.78 | qfq | 9,926,374 | 160,948,007 | 8.27% |
| 2023-12-27 | 15.33 | 15.51 | 15.23 | 15.35 | 10.88 | qfq | 2,406,502 | 36,958,535 | 0.00% |
| 2023-12-26 | 15.48 | 15.61 | 15.24 | 15.35 | 10.88 | qfq | 2,767,316 | 42,623,498 | -1.54% |
| 2023-12-25 | 15.37 | 15.64 | 15.32 | 15.59 | 11.05 | qfq | 3,283,804 | 50,860,962 | 1.50% |
| 2023-12-22 | 15.50 | 15.76 | 15.14 | 15.36 | 10.89 | qfq | 5,180,513 | 80,065,376 | -0.65% |
| 2023-12-21 | 15.15 | 15.55 | 14.90 | 15.46 | 10.96 | qfq | 3,584,433 | 54,560,029 | 1.64% |
| 2023-12-20 | 15.57 | 15.62 | 15.18 | 15.21 | 10.78 | qfq | 2,909,528 | 44,683,597 | -1.74% |
| 2023-12-19 | 15.41 | 15.60 | 15.31 | 15.48 | 10.97 | qfq | 3,348,170 | 51,709,854 | 0.19% |
| 2023-12-18 | 15.96 | 16.12 | 15.32 | 15.45 | 10.95 | qfq | 8,308,414 | 129,814,266 | -5.21% |
| 2023-12-15 | 16.29 | 16.48 | 16.14 | 16.30 | 11.55 | qfq | 1,960,140 | 31,968,472 | 0.12% |
| 2023-12-14 | 16.51 | 16.69 | 16.23 | 16.28 | 11.54 | qfq | 2,549,601 | 41,841,524 | -1.09% |
| 2023-12-13 | 16.71 | 16.71 | 16.43 | 16.46 | 11.67 | qfq | 3,034,354 | 50,198,155 | -1.38% |
| 2023-12-12 | 16.72 | 16.88 | 16.58 | 16.69 | 11.83 | qfq | 3,117,500 | 52,113,544 | -0.24% |
| 2023-12-11 | 16.53 | 16.91 | 16.46 | 16.73 | 11.86 | qfq | 4,154,580 | 69,180,584 | 0.24% |
| 2023-12-08 | 17.00 | 17.14 | 16.68 | 16.69 | 11.83 | qfq | 3,740,349 | 62,989,537 | -1.48% |
| 2023-12-07 | 17.00 | 17.05 | 16.62 | 16.94 | 12.01 | qfq | 4,271,424 | 71,931,271 | -0.47% |
| 2023-12-06 | 17.10 | 17.54 | 16.97 | 17.02 | 12.06 | qfq | 4,964,628 | 85,617,420 | -0.76% |
| 2023-12-05 | 17.50 | 17.75 | 17.15 | 17.15 | 12.16 | qfq | 3,853,300 | 67,227,263 | -2.61% |
| 2023-12-04 | 17.85 | 18.35 | 17.55 | 17.61 | 12.48 | qfq | 4,795,096 | 85,718,245 | -1.51% |
| 2023-12-01 | 17.60 | 18.01 | 17.00 | 17.88 | 12.67 | qfq | 4,501,094 | 79,273,885 | 1.13% |
| 2023-11-30 | 17.85 | 18.05 | 17.42 | 17.68 | 12.53 | qfq | 3,405,040 | 60,228,790 | -1.23% |
| 2023-11-29 | 18.02 | 18.39 | 17.82 | 17.90 | 12.69 | qfq | 5,224,600 | 94,460,036 | -0.61% |
| 2023-11-28 | 17.35 | 18.32 | 17.18 | 18.01 | 12.76 | qfq | 7,221,066 | 129,312,559 | 4.22% |
| 2023-11-27 | 17.30 | 17.45 | 16.82 | 17.28 | 12.25 | qfq | 4,652,870 | 79,758,702 | -0.63% |
| 2023-11-24 | 17.98 | 18.04 | 17.25 | 17.39 | 12.33 | qfq | 5,379,153 | 94,229,442 | -3.28% |
| 2023-11-23 | 17.99 | 18.17 | 17.73 | 17.98 | 12.74 | qfq | 5,365,587 | 96,489,691 | 0.33% |
| 2023-11-22 | 18.66 | 18.87 | 17.88 | 17.92 | 12.70 | qfq | 7,745,232 | 141,677,219 | -4.73% |
| 2023-11-21 | 19.65 | 19.79 | 18.68 | 18.81 | 13.33 | qfq | 9,694,594 | 185,100,772 | -4.71% |
| 2023-11-20 | 19.56 | 19.79 | 19.21 | 19.74 | 13.99 | qfq | 6,388,957 | 124,825,384 | 1.44% |
| 2023-11-17 | 19.31 | 19.61 | 19.18 | 19.46 | 13.79 | qfq | 5,911,021 | 114,648,116 | 0.67% |
| 2023-11-16 | 19.72 | 19.84 | 19.32 | 19.33 | 13.70 | qfq | 6,923,225 | 135,234,229 | -1.83% |
| 2023-11-15 | 20.05 | 20.26 | 19.56 | 19.69 | 13.96 | qfq | 9,820,847 | 194,493,620 | -1.50% |
| 2023-11-14 | 20.25 | 20.79 | 19.82 | 19.99 | 14.17 | qfq | 14,487,024 | 293,476,043 | -2.01% |
| 2023-11-13 | 20.20 | 20.80 | 19.52 | 20.40 | 14.46 | qfq | 17,181,780 | 347,984,490 | -0.97% |
| 2023-11-10 | 18.78 | 20.98 | 18.53 | 20.60 | 14.60 | qfq | 23,396,430 | 468,334,623 | 8.19% |
| 2023-11-09 | 18.29 | 19.31 | 18.20 | 19.04 | 13.49 | qfq | 14,173,551 | 268,195,185 | 4.10% |
| 2023-11-08 | 17.93 | 18.88 | 17.64 | 18.29 | 12.96 | qfq | 7,312,366 | 133,134,140 | 2.01% |
| 2023-11-07 | 17.80 | 18.18 | 17.65 | 17.93 | 12.71 | qfq | 4,009,798 | 72,197,546 | 0.50% |
| 2023-11-06 | 17.62 | 18.03 | 17.62 | 17.84 | 12.64 | qfq | 3,998,918 | 71,182,112 | 1.36% |
| 2023-11-03 | 16.92 | 17.64 | 16.92 | 17.60 | 12.47 | qfq | 3,974,646 | 69,381,294 | 4.14% |
| 2023-11-02 | 17.68 | 17.83 | 16.85 | 16.90 | 11.98 | qfq | 4,793,955 | 82,801,549 | -4.95% |
| 2023-11-01 | 17.37 | 18.18 | 17.17 | 17.78 | 12.60 | qfq | 5,752,482 | 102,261,355 | 3.07% |
| 2023-10-31 | 17.39 | 17.58 | 17.08 | 17.25 | 12.23 | qfq | 3,117,600 | 53,923,041 | -0.92% |
| 2023-10-30 | 17.30 | 17.65 | 16.89 | 17.41 | 12.34 | qfq | 5,162,766 | 88,664,967 | 0.64% |
| 2023-10-27 | 17.22 | 17.39 | 16.54 | 17.30 | 12.26 | qfq | 5,281,824 | 89,985,874 | 0.99% |
| 2023-10-26 | 16.20 | 17.25 | 16.00 | 17.13 | 12.14 | qfq | 5,833,599 | 97,537,701 | 5.42% |
| 2023-10-25 | 16.02 | 16.60 | 16.02 | 16.25 | 11.52 | qfq | 3,147,742 | 51,404,263 | 1.82% |
| 2023-10-24 | 15.89 | 16.15 | 15.61 | 15.96 | 11.31 | qfq | 2,832,640 | 45,108,790 | 1.72% |
| 2023-10-23 | 15.92 | 16.42 | 15.63 | 15.69 | 11.12 | qfq | 3,733,444 | 59,311,815 | -3.33% |
| 2023-10-20 | 16.25 | 16.47 | 16.00 | 16.23 | 11.50 | qfq | 4,652,169 | 75,674,754 | -0.98% |
| 2023-10-19 | 16.75 | 16.95 | 15.38 | 16.39 | 11.62 | qfq | 7,436,290 | 120,934,099 | -2.61% |
| 2023-10-18 | 17.11 | 17.15 | 16.50 | 16.83 | 11.93 | qfq | 4,657,040 | 78,204,096 | -2.32% |
| 2023-10-17 | 18.00 | 18.01 | 17.09 | 17.23 | 12.21 | qfq | 7,785,583 | 135,415,879 | -4.38% |
| 2023-10-16 | 19.05 | 19.35 | 17.71 | 18.02 | 12.77 | qfq | 9,604,794 | 174,538,468 | -5.36% |
| 2023-10-13 | 18.80 | 19.24 | 18.13 | 19.04 | 13.49 | qfq | 9,654,580 | 180,355,336 | 1.87% |
| 2023-10-12 | 17.47 | 19.04 | 17.18 | 18.69 | 13.25 | qfq | 8,745,743 | 159,299,683 | 7.91% |
| 2023-10-11 | 17.58 | 17.58 | 17.25 | 17.32 | 12.28 | qfq | 1,777,175 | 30,872,553 | -0.63% |
| 2023-10-10 | 17.78 | 17.79 | 17.38 | 17.43 | 12.35 | qfq | 1,847,339 | 32,400,741 | -1.13% |
| 2023-10-09 | 17.69 | 17.95 | 17.57 | 17.63 | 12.50 | qfq | 2,448,292 | 43,423,324 | -0.34% |
| 2023-09-28 | 17.78 | 17.84 | 17.52 | 17.69 | 12.54 | qfq | 2,625,420 | 46,420,575 | -0.51% |
| 2023-09-27 | 17.65 | 18.08 | 17.46 | 17.78 | 12.60 | qfq | 4,404,020 | 78,649,476 | 2.01% |
| 2023-09-26 | 17.40 | 17.57 | 17.04 | 17.43 | 12.35 | qfq | 3,575,916 | 61,964,398 | 0.00% |
| 2023-09-25 | 17.22 | 17.53 | 16.81 | 17.43 | 12.35 | qfq | 4,030,620 | 69,265,710 | 1.87% |
| 2023-09-22 | 17.05 | 17.27 | 16.86 | 17.11 | 12.13 | qfq | 2,823,444 | 48,268,707 | 0.77% |
| 2023-09-21 | 17.19 | 17.22 | 16.84 | 16.98 | 12.03 | qfq | 2,154,596 | 36,579,593 | -1.22% |
| 2023-09-20 | 17.47 | 17.49 | 17.07 | 17.19 | 12.18 | qfq | 1,862,639 | 32,160,510 | -0.98% |
| 2023-09-19 | 17.48 | 17.48 | 17.13 | 17.36 | 12.30 | qfq | 2,285,584 | 39,524,324 | -0.23% |
| 2023-09-18 | 17.26 | 17.68 | 17.00 | 17.40 | 12.33 | qfq | 3,040,459 | 52,990,772 | 1.64% |
| 2023-09-15 | 17.19 | 17.30 | 16.98 | 17.12 | 12.13 | qfq | 2,855,839 | 48,816,228 | 0.12% |
| 2023-09-14 | 17.65 | 17.65 | 17.00 | 17.10 | 12.12 | qfq | 3,519,963 | 60,637,570 | -2.62% |
| 2023-09-13 | 18.10 | 18.16 | 17.33 | 17.56 | 12.45 | qfq | 3,616,180 | 63,741,523 | -2.98% |
| 2023-09-12 | 18.36 | 18.42 | 18.03 | 18.10 | 12.83 | qfq | 2,373,161 | 43,129,208 | -1.42% |
| 2023-09-11 | 18.21 | 18.46 | 18.00 | 18.36 | 13.01 | qfq | 2,344,306 | 42,868,218 | 0.55% |
| 2023-09-08 | 18.70 | 18.71 | 18.05 | 18.26 | 12.94 | qfq | 2,921,150 | 53,454,997 | -1.30% |
| 2023-09-07 | 19.10 | 19.10 | 18.46 | 18.50 | 13.11 | qfq | 3,685,620 | 68,724,671 | -2.12% |
| 2023-09-06 | 18.51 | 18.91 | 18.27 | 18.90 | 13.40 | qfq | 5,507,737 | 102,526,671 | 1.61% |
| 2023-09-05 | 17.90 | 18.80 | 17.66 | 18.60 | 13.18 | qfq | 6,601,552 | 120,986,500 | 4.32% |
| 2023-09-04 | 17.96 | 18.09 | 17.64 | 17.83 | 12.64 | qfq | 2,921,754 | 52,043,430 | -0.28% |
| 2023-09-01 | 18.26 | 18.32 | 17.75 | 17.88 | 12.67 | qfq | 3,959,446 | 71,060,271 | -0.67% |
| 2023-08-31 | 18.68 | 18.70 | 17.92 | 18.00 | 12.76 | qfq | 5,235,464 | 95,089,486 | -3.64% |
| 2023-08-30 | 18.60 | 19.19 | 18.55 | 18.68 | 13.24 | qfq | 3,385,272 | 63,773,122 | -0.32% |
| 2023-08-29 | 17.62 | 18.85 | 17.53 | 18.74 | 13.28 | qfq | 5,144,180 | 95,033,440 | 5.70% |
| 2023-08-28 | 19.28 | 19.48 | 17.59 | 17.73 | 12.57 | qfq | 4,392,320 | 80,303,394 | -1.99% |
| 2023-08-25 | 18.59 | 18.59 | 18.09 | 18.09 | 12.82 | qfq | 3,286,640 | 60,087,472 | -2.69% |
| 2023-08-24 | 18.40 | 19.00 | 17.96 | 18.59 | 13.18 | qfq | 5,595,059 | 103,233,225 | 1.31% |
| 2023-08-23 | 19.23 | 19.30 | 18.34 | 18.35 | 13.01 | qfq | 5,271,104 | 98,372,238 | -4.28% |
| 2023-08-22 | 19.49 | 19.68 | 18.39 | 19.17 | 13.59 | qfq | 8,172,114 | 155,613,258 | -1.19% |
| 2023-08-21 | 19.60 | 20.34 | 18.89 | 19.40 | 13.75 | qfq | 8,498,505 | 166,321,619 | -1.92% |
| 2023-08-18 | 19.83 | 20.02 | 19.30 | 19.78 | 14.02 | qfq | 5,732,561 | 112,822,684 | 0.76% |
| 2023-08-17 | 19.11 | 19.66 | 18.26 | 19.63 | 13.91 | qfq | 5,446,120 | 103,318,066 | 2.77% |
| 2023-08-16 | 19.55 | 20.05 | 19.00 | 19.10 | 13.54 | qfq | 5,621,580 | 109,205,387 | -1.75% |
| 2023-08-15 | 18.63 | 20.40 | 18.63 | 19.44 | 13.78 | qfq | 10,627,705 | 208,863,260 | 4.40% |
| 2023-08-14 | 18.94 | 19.03 | 18.49 | 18.62 | 13.20 | qfq | 4,700,295 | 87,735,756 | -1.48% |
| 2023-08-11 | 19.25 | 19.51 | 18.88 | 18.90 | 13.40 | qfq | 3,568,160 | 68,397,555 | -2.43% |
| 2023-08-10 | 19.53 | 19.80 | 19.20 | 19.37 | 13.73 | qfq | 3,568,234 | 69,220,144 | -1.48% |
| 2023-08-09 | 19.79 | 20.28 | 19.40 | 19.66 | 13.93 | qfq | 5,351,288 | 106,248,138 | 0.31% |
| 2023-08-08 | 20.30 | 20.30 | 19.52 | 19.60 | 13.89 | qfq | 4,574,854 | 90,695,936 | -3.40% |
| 2023-08-07 | 19.62 | 20.40 | 19.32 | 20.29 | 14.38 | qfq | 8,780,005 | 175,712,655 | 3.41% |
| 2023-08-04 | 19.58 | 19.95 | 19.20 | 19.62 | 13.91 | qfq | 4,279,930 | 83,581,269 | 0.77% |
| 2023-08-03 | 19.62 | 19.84 | 19.31 | 19.47 | 13.80 | qfq | 3,419,144 | 66,836,911 | -1.22% |
| 2023-08-02 | 19.85 | 20.20 | 19.64 | 19.71 | 13.97 | qfq | 3,178,156 | 63,066,935 | -0.71% |
| 2023-08-01 | 19.45 | 20.01 | 19.00 | 19.85 | 14.07 | qfq | 6,267,813 | 122,488,545 | 1.59% |
| 2023-07-31 | 20.08 | 20.24 | 19.42 | 19.54 | 13.85 | qfq | 6,948,436 | 137,323,098 | -2.69% |
| 2023-07-28 | 19.69 | 20.78 | 19.47 | 20.08 | 14.23 | qfq | 9,868,411 | 199,754,562 | 2.87% |
| 2023-07-27 | 20.04 | 20.10 | 19.46 | 19.52 | 13.83 | qfq | 4,289,772 | 84,515,104 | -2.35% |
| 2023-07-26 | 20.46 | 20.46 | 19.87 | 19.99 | 14.17 | qfq | 4,343,679 | 87,313,060 | -1.09% |
| 2023-07-25 | 20.20 | 20.98 | 19.96 | 20.21 | 14.32 | qfq | 9,453,779 | 193,452,294 | 1.56% |
| 2023-07-24 | 19.99 | 20.49 | 19.73 | 19.90 | 14.10 | qfq | 5,508,440 | 110,556,866 | -1.63% |
| 2023-07-21 | 20.20 | 20.39 | 19.92 | 20.23 | 14.34 | qfq | 5,205,679 | 104,861,921 | 1.05% |
| 2023-07-20 | 21.00 | 21.05 | 19.95 | 20.02 | 14.19 | qfq | 8,213,064 | 167,388,165 | -4.35% |
| 2023-07-19 | 21.47 | 21.57 | 20.87 | 20.93 | 14.83 | qfq | 6,077,604 | 128,670,962 | -1.27% |
| 2023-07-18 | 21.68 | 21.99 | 21.12 | 21.20 | 15.03 | qfq | 6,808,728 | 145,744,815 | -3.11% |