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
震安科技300767.SZ
最近收盘价18.432026-07-17
最近交易日2026-07-17
成交量（股）11,946,696
成交额（元）225,217,422
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2023-07-14 | 2023-07-24 | cash_dividend | 0.08109 | — | — | — | 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 | 19.00 | 19.47 | 18.38 | 18.43 | 18.43 | qfq | 11,946,696 | 225,217,422 | -3.41% |
| 2026-07-16 | 19.07 | 19.30 | 18.52 | 19.08 | 19.08 | qfq | 7,856,513 | 149,066,201 | -0.63% |
| 2026-07-15 | 19.51 | 19.90 | 18.98 | 19.20 | 19.20 | qfq | 6,029,876 | 116,321,933 | -1.59% |
| 2026-07-14 | 19.10 | 19.63 | 18.53 | 19.51 | 19.51 | qfq | 10,402,292 | 198,152,339 | 2.15% |
| 2026-07-13 | 20.23 | 20.24 | 18.85 | 19.10 | 19.10 | qfq | 11,711,080 | 227,230,139 | -5.82% |
| 2026-07-10 | 21.36 | 21.37 | 20.28 | 20.28 | 20.28 | qfq | 12,746,800 | 264,787,477 | -5.23% |
| 2026-07-09 | 21.29 | 21.61 | 20.53 | 21.40 | 21.40 | qfq | 10,952,916 | 230,885,005 | 1.42% |
| 2026-07-08 | 21.90 | 22.79 | 20.88 | 21.10 | 21.10 | qfq | 13,039,304 | 278,717,852 | -3.65% |
| 2026-07-07 | 23.08 | 23.56 | 21.71 | 21.90 | 21.90 | qfq | 15,156,603 | 340,440,041 | -3.23% |
| 2026-07-06 | 23.90 | 26.88 | 22.38 | 22.63 | 22.63 | qfq | 34,750,414 | 849,119,142 | -4.19% |
| 2026-07-03 | 22.85 | 24.38 | 22.85 | 23.62 | 23.62 | qfq | 14,882,804 | 354,948,117 | 2.56% |
| 2026-07-02 | 23.00 | 24.18 | 22.00 | 23.03 | 23.03 | qfq | 13,591,343 | 315,492,038 | -0.78% |
| 2026-07-01 | 22.50 | 23.85 | 22.48 | 23.21 | 23.21 | qfq | 13,855,686 | 320,879,514 | 4.13% |
| 2026-06-30 | 21.79 | 22.88 | 21.71 | 22.29 | 22.29 | qfq | 10,868,494 | 242,780,128 | 1.27% |
| 2026-06-29 | 23.24 | 23.24 | 21.33 | 22.01 | 22.01 | qfq | 12,966,877 | 284,857,900 | -5.37% |
| 2026-06-26 | 24.03 | 24.30 | 23.10 | 23.26 | 23.26 | qfq | 11,478,334 | 271,153,272 | -4.12% |
| 2026-06-25 | 23.47 | 25.12 | 23.47 | 24.26 | 24.26 | qfq | 16,027,025 | 389,616,383 | 2.54% |
| 2026-06-24 | 23.14 | 24.38 | 23.14 | 23.66 | 23.66 | qfq | 13,530,959 | 320,134,275 | -0.34% |
| 2026-06-23 | 25.18 | 26.52 | 23.64 | 23.74 | 23.74 | qfq | 26,698,902 | 666,516,663 | 0.89% |
| 2026-06-22 | 22.69 | 23.80 | 22.69 | 23.53 | 23.53 | qfq | 13,472,609 | 311,750,650 | 2.80% |
| 2026-06-18 | 22.00 | 23.40 | 21.51 | 22.89 | 22.89 | qfq | 18,438,103 | 418,635,518 | 3.57% |
| 2026-06-17 | 21.27 | 22.27 | 21.01 | 22.10 | 22.10 | qfq | 16,130,050 | 350,060,341 | 2.70% |
| 2026-06-16 | 19.52 | 21.80 | 19.51 | 21.52 | 21.52 | qfq | 19,354,589 | 403,080,585 | 9.46% |
| 2026-06-15 | 19.18 | 19.89 | 19.00 | 19.66 | 19.66 | qfq | 8,879,842 | 172,968,474 | 2.93% |
| 2026-06-12 | 19.28 | 19.60 | 18.95 | 19.10 | 19.10 | qfq | 6,925,694 | 133,377,921 | -0.42% |
| 2026-06-11 | 19.05 | 19.69 | 18.45 | 19.18 | 19.18 | qfq | 7,062,709 | 134,292,461 | 0.26% |
| 2026-06-10 | 19.20 | 20.16 | 18.75 | 19.13 | 19.13 | qfq | 8,641,650 | 167,858,725 | -1.44% |
| 2026-06-09 | 19.07 | 19.52 | 18.72 | 19.41 | 19.41 | qfq | 7,454,969 | 142,073,642 | 3.74% |
| 2026-06-08 | 18.65 | 19.40 | 18.40 | 18.71 | 18.71 | qfq | 8,289,669 | 155,818,047 | -1.68% |
| 2026-06-05 | 19.30 | 19.65 | 18.63 | 19.03 | 19.03 | qfq | 10,097,309 | 193,107,214 | -1.70% |
| 2026-06-04 | 20.68 | 20.94 | 19.18 | 19.36 | 19.36 | qfq | 18,805,344 | 372,934,749 | -3.63% |
| 2026-06-03 | 19.58 | 20.87 | 19.58 | 20.09 | 20.09 | qfq | 10,182,419 | 206,336,829 | 2.71% |
| 2026-06-02 | 19.62 | 19.82 | 18.83 | 19.56 | 19.56 | qfq | 6,579,436 | 127,223,722 | -0.25% |
| 2026-06-01 | 19.33 | 19.94 | 19.21 | 19.61 | 19.61 | qfq | 5,990,476 | 117,620,905 | 1.45% |
| 2026-05-29 | 20.60 | 20.60 | 19.17 | 19.33 | 19.33 | qfq | 8,299,920 | 163,290,741 | -5.71% |
| 2026-05-28 | 20.15 | 20.66 | 19.96 | 20.50 | 20.50 | qfq | 7,820,720 | 159,097,449 | 2.09% |
| 2026-05-27 | 20.53 | 20.93 | 19.72 | 20.08 | 20.08 | qfq | 8,392,575 | 169,205,583 | -2.71% |
| 2026-05-26 | 21.72 | 21.72 | 20.30 | 20.64 | 20.64 | qfq | 11,144,678 | 230,902,560 | -5.62% |
| 2026-05-25 | 20.70 | 21.92 | 20.40 | 21.87 | 21.87 | qfq | 13,615,344 | 289,520,924 | 6.79% |
| 2026-05-22 | 20.88 | 20.96 | 20.11 | 20.48 | 20.48 | qfq | 9,470,326 | 193,742,857 | -1.68% |
| 2026-05-21 | 22.76 | 22.96 | 20.62 | 20.83 | 20.83 | qfq | 13,217,524 | 286,662,893 | -8.12% |
| 2026-05-20 | 22.72 | 22.79 | 22.07 | 22.67 | 22.67 | qfq | 7,366,367 | 164,840,048 | -0.53% |
| 2026-05-19 | 23.10 | 23.38 | 22.26 | 22.79 | 22.79 | qfq | 8,223,599 | 186,753,130 | -0.70% |
| 2026-05-18 | 22.60 | 23.16 | 22.00 | 22.95 | 22.95 | qfq | 8,626,300 | 196,462,269 | 1.50% |
| 2026-05-15 | 23.21 | 23.27 | 22.36 | 22.61 | 22.61 | qfq | 10,538,043 | 239,824,286 | -1.78% |
| 2026-05-14 | 24.34 | 24.50 | 23.02 | 23.02 | 23.02 | qfq | 12,201,355 | 288,619,208 | -5.31% |
| 2026-05-13 | 24.78 | 24.78 | 24.14 | 24.31 | 24.31 | qfq | 8,956,639 | 218,048,191 | -0.57% |
| 2026-05-12 | 25.25 | 25.50 | 24.29 | 24.45 | 24.45 | qfq | 10,831,389 | 267,625,896 | -2.94% |
| 2026-05-11 | 26.51 | 26.74 | 25.04 | 25.19 | 25.19 | qfq | 16,577,090 | 423,943,863 | -2.89% |
| 2026-05-08 | 24.90 | 26.06 | 24.76 | 25.94 | 25.94 | qfq | 15,811,415 | 401,329,833 | 3.31% |
| 2026-05-07 | 24.00 | 25.35 | 23.80 | 25.11 | 25.11 | qfq | 15,687,061 | 390,230,371 | 5.24% |
| 2026-05-06 | 23.55 | 24.29 | 23.34 | 23.86 | 23.86 | qfq | 9,663,426 | 230,020,779 | 2.49% |
| 2026-04-30 | 23.23 | 23.70 | 23.01 | 23.28 | 23.28 | qfq | 7,388,705 | 171,863,940 | 0.65% |
| 2026-04-29 | 23.16 | 23.77 | 23.02 | 23.13 | 23.13 | qfq | 9,432,652 | 220,069,549 | -1.66% |
| 2026-04-28 | 24.15 | 24.84 | 23.39 | 23.52 | 23.52 | qfq | 12,235,767 | 293,734,612 | -2.77% |
| 2026-04-27 | 23.46 | 24.50 | 23.05 | 24.19 | 24.19 | qfq | 17,207,263 | 412,232,902 | 2.94% |
| 2026-04-24 | 23.13 | 24.34 | 22.75 | 23.50 | 23.50 | qfq | 14,899,273 | 350,269,648 | 1.21% |
| 2026-04-23 | 23.58 | 24.18 | 23.11 | 23.22 | 23.22 | qfq | 11,613,125 | 273,908,089 | -1.65% |
| 2026-04-22 | 22.80 | 23.96 | 22.38 | 23.61 | 23.61 | qfq | 13,713,958 | 320,837,304 | 4.52% |
| 2026-04-21 | 23.33 | 23.40 | 22.30 | 22.59 | 22.59 | qfq | 14,475,021 | 327,550,010 | -4.12% |
| 2026-04-20 | 23.99 | 24.52 | 23.19 | 23.56 | 23.56 | qfq | 13,170,014 | 311,480,630 | 0.90% |
| 2026-04-17 | 23.01 | 23.58 | 22.29 | 23.35 | 23.35 | qfq | 15,501,830 | 359,957,212 | 1.74% |
| 2026-04-16 | 22.11 | 23.60 | 22.11 | 22.95 | 22.95 | qfq | 18,258,805 | 422,329,651 | 3.38% |
| 2026-04-15 | 21.92 | 23.03 | 21.92 | 22.20 | 22.20 | qfq | 19,267,312 | 434,253,963 | -0.54% |
| 2026-04-14 | 22.00 | 22.88 | 20.91 | 22.32 | 22.32 | qfq | 30,918,906 | 679,830,810 | 6.34% |
| 2026-04-13 | 19.26 | 21.50 | 19.20 | 20.99 | 20.99 | qfq | 23,209,645 | 478,072,174 | 7.70% |
| 2026-04-10 | 18.80 | 20.19 | 18.80 | 19.49 | 19.49 | qfq | 9,600,374 | 186,713,594 | 4.34% |
| 2026-04-09 | 18.71 | 18.78 | 18.49 | 18.68 | 18.68 | qfq | 3,884,100 | 72,287,573 | -0.95% |
| 2026-04-08 | 18.50 | 18.89 | 18.45 | 18.86 | 18.86 | qfq | 4,828,872 | 90,224,850 | 3.85% |
| 2026-04-07 | 18.30 | 18.33 | 17.99 | 18.16 | 18.16 | qfq | 3,076,760 | 55,782,376 | 0.22% |
| 2026-04-03 | 18.34 | 18.59 | 18.04 | 18.12 | 18.12 | qfq | 3,441,300 | 62,666,765 | -1.20% |
| 2026-04-02 | 18.66 | 18.72 | 18.14 | 18.34 | 18.34 | qfq | 4,696,967 | 86,275,122 | -2.39% |
| 2026-04-01 | 18.60 | 19.35 | 18.52 | 18.79 | 18.79 | qfq | 5,640,600 | 105,776,411 | 2.79% |
| 2026-03-31 | 19.04 | 19.13 | 18.26 | 18.28 | 18.28 | qfq | 6,012,320 | 111,596,836 | -3.64% |
| 2026-03-30 | 19.18 | 19.31 | 18.61 | 18.97 | 18.97 | qfq | 7,348,964 | 138,676,520 | -2.42% |
| 2026-03-27 | 19.10 | 19.60 | 19.03 | 19.44 | 19.44 | qfq | 4,780,872 | 92,856,751 | 0.67% |
| 2026-03-26 | 19.72 | 19.80 | 19.20 | 19.31 | 19.31 | qfq | 5,726,426 | 111,476,637 | -2.47% |
| 2026-03-25 | 19.63 | 20.28 | 19.55 | 19.80 | 19.80 | qfq | 10,066,946 | 199,791,268 | -0.35% |
| 2026-03-24 | 19.09 | 21.13 | 19.03 | 19.87 | 19.87 | qfq | 17,317,979 | 350,357,212 | 6.77% |
| 2026-03-23 | 19.50 | 19.78 | 18.51 | 18.61 | 18.61 | qfq | 9,097,136 | 173,701,183 | -6.53% |
| 2026-03-20 | 20.70 | 21.19 | 19.90 | 19.91 | 19.91 | qfq | 7,058,759 | 144,046,738 | -4.05% |
| 2026-03-19 | 20.68 | 20.94 | 20.45 | 20.75 | 20.75 | qfq | 5,296,623 | 109,525,372 | -0.48% |
| 2026-03-18 | 20.35 | 21.06 | 20.24 | 20.85 | 20.85 | qfq | 6,139,036 | 127,078,637 | 2.61% |
| 2026-03-17 | 20.79 | 21.15 | 20.30 | 20.32 | 20.32 | qfq | 5,258,849 | 108,948,101 | -1.65% |
| 2026-03-16 | 20.48 | 20.67 | 20.28 | 20.66 | 20.66 | qfq | 4,951,115 | 101,370,200 | 0.68% |
| 2026-03-13 | 21.23 | 21.23 | 20.42 | 20.52 | 20.52 | qfq | 5,131,322 | 106,420,111 | -2.89% |
| 2026-03-12 | 21.55 | 21.82 | 20.98 | 21.13 | 21.13 | qfq | 7,722,544 | 164,190,950 | -1.68% |
| 2026-03-11 | 21.25 | 22.00 | 21.24 | 21.49 | 21.49 | qfq | 13,455,700 | 291,869,900 | 1.18% |
| 2026-03-10 | 20.76 | 21.56 | 20.40 | 21.24 | 21.24 | qfq | 9,016,156 | 191,328,086 | 3.31% |
| 2026-03-09 | 20.24 | 20.76 | 19.95 | 20.56 | 20.56 | qfq | 7,107,754 | 144,410,760 | -0.19% |
| 2026-03-06 | 20.24 | 20.80 | 20.24 | 20.60 | 20.60 | qfq | 6,002,517 | 123,384,208 | 1.18% |
| 2026-03-05 | 19.85 | 20.88 | 19.63 | 20.36 | 20.36 | qfq | 9,806,637 | 199,523,294 | 4.62% |
| 2026-03-04 | 19.00 | 19.90 | 19.00 | 19.46 | 19.46 | qfq | 7,261,448 | 141,206,530 | 1.30% |
| 2026-03-03 | 20.33 | 20.54 | 19.20 | 19.21 | 19.21 | qfq | 8,686,654 | 171,411,541 | -5.51% |
| 2026-03-02 | 20.41 | 20.68 | 20.16 | 20.33 | 20.33 | qfq | 6,259,241 | 127,698,232 | -1.60% |
| 2026-02-27 | 20.54 | 20.87 | 20.38 | 20.66 | 20.66 | qfq | 5,202,287 | 107,132,640 | -0.29% |
| 2026-02-26 | 20.71 | 20.90 | 20.44 | 20.72 | 20.72 | qfq | 7,322,472 | 151,228,593 | -0.19% |
| 2026-02-25 | 20.80 | 20.97 | 20.63 | 20.76 | 20.76 | qfq | 6,940,599 | 144,258,023 | -0.29% |
| 2026-02-24 | 21.13 | 21.50 | 20.70 | 20.82 | 20.82 | qfq | 8,809,226 | 184,443,559 | -1.14% |
| 2026-02-13 | 21.54 | 21.80 | 21.01 | 21.06 | 21.06 | qfq | 11,718,052 | 250,904,221 | -2.68% |
| 2026-02-12 | 20.98 | 22.63 | 20.83 | 21.64 | 21.64 | qfq | 25,380,707 | 557,068,785 | 2.08% |
| 2026-02-11 | 19.91 | 21.54 | 19.53 | 21.20 | 21.20 | qfq | 27,408,057 | 573,205,365 | 13.07% |
| 2026-02-10 | 18.55 | 19.04 | 18.31 | 18.75 | 18.75 | qfq | 5,290,212 | 99,107,884 | 1.24% |
| 2026-02-09 | 18.61 | 18.73 | 18.34 | 18.52 | 18.52 | qfq | 5,152,467 | 95,154,445 | -0.22% |
| 2026-02-06 | 18.03 | 18.88 | 17.85 | 18.56 | 18.56 | qfq | 7,198,821 | 131,930,360 | 2.15% |
| 2026-02-05 | 18.20 | 18.45 | 18.11 | 18.17 | 18.17 | qfq | 3,292,207 | 60,214,473 | -0.44% |
| 2026-02-04 | 18.34 | 18.49 | 18.10 | 18.25 | 18.25 | qfq | 3,771,092 | 68,916,903 | -0.71% |
| 2026-02-03 | 18.17 | 18.43 | 18.05 | 18.38 | 18.38 | qfq | 4,459,910 | 81,535,562 | 2.11% |
| 2026-02-02 | 18.73 | 19.13 | 17.98 | 18.00 | 18.00 | qfq | 9,844,243 | 181,645,240 | -5.36% |
| 2026-01-30 | 19.51 | 19.66 | 18.98 | 19.02 | 19.02 | qfq | 8,046,658 | 154,450,094 | -2.86% |
| 2026-01-29 | 19.90 | 19.98 | 19.48 | 19.58 | 19.58 | qfq | 5,243,772 | 103,193,103 | -1.71% |
| 2026-01-28 | 20.32 | 20.38 | 19.80 | 19.92 | 19.92 | qfq | 5,707,113 | 113,890,333 | -2.35% |
| 2026-01-27 | 20.23 | 20.43 | 19.63 | 20.40 | 20.40 | qfq | 7,605,396 | 152,596,970 | 0.34% |
| 2026-01-26 | 21.10 | 21.10 | 20.08 | 20.33 | 20.33 | qfq | 10,288,167 | 210,059,010 | -3.65% |
| 2026-01-23 | 20.36 | 21.27 | 20.36 | 21.10 | 21.10 | qfq | 10,614,569 | 221,348,808 | 3.63% |
| 2026-01-22 | 20.61 | 20.95 | 20.10 | 20.36 | 20.36 | qfq | 8,070,353 | 164,173,706 | -1.21% |
| 2026-01-21 | 19.98 | 20.66 | 19.91 | 20.61 | 20.61 | qfq | 6,971,727 | 142,396,070 | 2.38% |
| 2026-01-20 | 20.42 | 20.48 | 20.02 | 20.13 | 20.13 | qfq | 6,436,837 | 129,776,862 | -1.23% |
| 2026-01-19 | 20.51 | 20.65 | 20.00 | 20.38 | 20.38 | qfq | 7,692,873 | 156,653,615 | -1.12% |
| 2026-01-16 | 21.02 | 21.19 | 20.44 | 20.61 | 20.61 | qfq | 12,226,296 | 253,805,653 | -2.32% |
| 2026-01-15 | 20.80 | 22.15 | 20.70 | 21.10 | 21.10 | qfq | 12,558,445 | 269,767,624 | 0.76% |
| 2026-01-14 | 20.80 | 21.43 | 20.65 | 20.94 | 20.94 | qfq | 10,798,385 | 226,528,733 | 0.43% |
| 2026-01-13 | 22.30 | 22.32 | 20.81 | 20.85 | 20.85 | qfq | 14,523,111 | 309,279,841 | -5.61% |
| 2026-01-12 | 21.66 | 22.33 | 21.24 | 22.09 | 22.09 | qfq | 19,470,503 | 426,711,950 | 3.47% |
| 2026-01-09 | 21.28 | 21.68 | 21.22 | 21.35 | 21.35 | qfq | 9,282,758 | 199,019,652 | -0.14% |
| 2026-01-08 | 20.90 | 21.53 | 20.78 | 21.38 | 21.38 | qfq | 11,240,204 | 239,017,942 | 1.96% |
| 2026-01-07 | 20.89 | 21.25 | 20.77 | 20.97 | 20.97 | qfq | 7,336,816 | 153,806,675 | 0.00% |
| 2026-01-06 | 20.98 | 21.37 | 20.78 | 20.97 | 20.97 | qfq | 7,367,268 | 155,054,926 | 0.00% |
| 2026-01-05 | 21.00 | 21.25 | 20.75 | 20.97 | 20.97 | qfq | 6,337,706 | 132,634,922 | 0.82% |
| 2025-12-31 | 21.25 | 21.46 | 20.70 | 20.80 | 20.80 | qfq | 6,287,298 | 131,319,477 | -1.89% |
| 2025-12-30 | 21.38 | 21.96 | 21.13 | 21.20 | 21.20 | qfq | 8,057,777 | 173,421,496 | -1.12% |
| 2025-12-29 | 21.20 | 22.08 | 21.20 | 21.44 | 21.44 | qfq | 8,603,296 | 185,550,050 | 1.13% |
| 2025-12-26 | 21.44 | 21.65 | 21.01 | 21.20 | 21.20 | qfq | 8,563,840 | 182,336,287 | -1.17% |
| 2025-12-25 | 21.62 | 21.78 | 21.25 | 21.45 | 21.45 | qfq | 6,947,757 | 148,828,421 | -0.51% |
| 2025-12-24 | 22.61 | 22.66 | 21.43 | 21.56 | 21.56 | qfq | 19,073,041 | 414,768,164 | -4.94% |
| 2025-12-23 | 21.19 | 22.95 | 20.86 | 22.68 | 22.68 | qfq | 21,611,265 | 479,258,561 | 6.93% |
| 2025-12-22 | 20.50 | 21.50 | 20.50 | 21.21 | 21.21 | qfq | 11,403,524 | 240,059,311 | 3.56% |
| 2025-12-19 | 20.19 | 20.56 | 20.12 | 20.48 | 20.48 | qfq | 4,036,734 | 82,329,312 | 1.89% |
| 2025-12-18 | 20.50 | 21.04 | 20.08 | 20.10 | 20.10 | qfq | 6,137,133 | 126,272,594 | -2.71% |
| 2025-12-17 | 20.60 | 20.74 | 19.92 | 20.66 | 20.66 | qfq | 6,228,582 | 126,534,967 | 0.49% |
| 2025-12-16 | 20.75 | 20.96 | 20.50 | 20.56 | 20.56 | qfq | 6,230,466 | 128,892,028 | -1.63% |
| 2025-12-15 | 20.04 | 21.26 | 20.04 | 20.90 | 20.90 | qfq | 9,730,944 | 203,403,106 | 3.88% |
| 2025-12-12 | 20.07 | 20.50 | 19.94 | 20.12 | 20.12 | qfq | 4,592,114 | 92,818,940 | 0.15% |
| 2025-12-11 | 20.56 | 20.70 | 20.04 | 20.09 | 20.09 | qfq | 5,856,395 | 118,592,482 | -2.52% |
| 2025-12-10 | 19.69 | 20.99 | 19.43 | 20.61 | 20.61 | qfq | 13,258,573 | 271,035,584 | 4.78% |
| 2025-12-09 | 20.55 | 20.68 | 19.63 | 19.67 | 19.67 | qfq | 7,016,337 | 140,259,664 | -0.10% |
| 2025-12-08 | 19.46 | 19.87 | 19.43 | 19.69 | 19.69 | qfq | 5,785,701 | 113,917,205 | 0.92% |
| 2025-12-05 | 19.18 | 19.54 | 19.12 | 19.51 | 19.51 | qfq | 4,561,251 | 88,362,313 | 1.56% |
| 2025-12-04 | 20.31 | 20.33 | 19.19 | 19.21 | 19.21 | qfq | 10,768,241 | 210,432,411 | -5.51% |
| 2025-12-03 | 20.43 | 20.93 | 20.09 | 20.33 | 20.33 | qfq | 6,198,330 | 126,507,944 | -0.73% |
| 2025-12-02 | 21.04 | 21.15 | 20.45 | 20.48 | 20.48 | qfq | 6,663,330 | 137,776,471 | -2.62% |
| 2025-12-01 | 20.96 | 21.34 | 20.75 | 21.03 | 21.03 | qfq | 7,293,471 | 153,528,190 | 1.40% |
| 2025-11-28 | 21.05 | 21.35 | 20.40 | 20.74 | 20.74 | qfq | 5,936,818 | 122,382,069 | -0.05% |
| 2025-11-27 | 20.81 | 20.97 | 20.44 | 20.75 | 20.75 | qfq | 5,827,231 | 120,962,413 | -0.86% |
| 2025-11-26 | 20.75 | 21.09 | 20.52 | 20.93 | 20.93 | qfq | 7,943,400 | 165,554,974 | 1.01% |
| 2025-11-25 | 20.58 | 20.93 | 20.43 | 20.72 | 20.72 | qfq | 5,747,066 | 119,095,721 | 1.02% |
| 2025-11-24 | 20.83 | 20.83 | 20.07 | 20.51 | 20.51 | qfq | 6,685,102 | 136,551,873 | -0.87% |
| 2025-11-21 | 20.61 | 21.18 | 20.23 | 20.69 | 20.69 | qfq | 7,633,757 | 157,663,740 | -1.85% |
| 2025-11-20 | 21.50 | 21.69 | 20.88 | 21.08 | 21.08 | qfq | 6,107,339 | 129,693,378 | -1.08% |
| 2025-11-19 | 21.78 | 22.02 | 21.11 | 21.31 | 21.31 | qfq | 7,940,188 | 170,465,339 | -3.18% |
| 2025-11-18 | 21.95 | 23.10 | 21.60 | 22.01 | 22.01 | qfq | 13,368,172 | 298,218,229 | 0.55% |
| 2025-11-17 | 22.20 | 22.22 | 21.60 | 21.89 | 21.89 | qfq | 10,326,562 | 225,868,558 | -1.88% |
| 2025-11-14 | 20.63 | 22.80 | 20.50 | 22.31 | 22.31 | qfq | 22,886,042 | 505,300,470 | 7.41% |
| 2025-11-13 | 20.58 | 21.45 | 20.30 | 20.77 | 20.77 | qfq | 9,500,733 | 198,180,440 | 1.02% |
| 2025-11-12 | 20.42 | 20.80 | 20.12 | 20.56 | 20.56 | qfq | 7,410,860 | 152,170,669 | 0.44% |
| 2025-11-11 | 20.91 | 21.28 | 20.30 | 20.47 | 20.47 | qfq | 9,770,622 | 202,243,901 | -0.44% |
| 2025-11-10 | 20.77 | 20.90 | 20.30 | 20.56 | 20.56 | qfq | 6,252,414 | 128,530,887 | -0.63% |
| 2025-11-07 | 21.18 | 21.20 | 20.64 | 20.69 | 20.69 | qfq | 8,358,588 | 173,999,565 | -3.27% |
| 2025-11-06 | 20.82 | 21.52 | 20.60 | 21.39 | 21.39 | qfq | 10,435,837 | 220,478,294 | 2.84% |
| 2025-11-05 | 20.74 | 21.13 | 20.51 | 20.80 | 20.80 | qfq | 9,717,091 | 202,164,904 | -0.67% |
| 2025-11-04 | 21.76 | 21.79 | 20.71 | 20.94 | 20.94 | qfq | 12,051,609 | 254,041,283 | -3.72% |
| 2025-11-03 | 22.35 | 22.41 | 21.36 | 21.75 | 21.75 | qfq | 10,146,618 | 219,527,099 | -1.89% |
| 2025-10-31 | 21.85 | 22.94 | 21.70 | 22.17 | 22.17 | qfq | 14,755,703 | 330,746,328 | 1.46% |
| 2025-10-30 | 25.58 | 25.86 | 21.82 | 21.85 | 21.85 | qfq | 36,379,284 | 840,865,326 | -12.77% |
| 2025-10-29 | 24.82 | 25.40 | 24.02 | 25.05 | 25.05 | qfq | 21,214,054 | 527,779,875 | 1.42% |
| 2025-10-28 | 22.56 | 25.96 | 22.32 | 24.70 | 24.70 | qfq | 37,272,904 | 909,451,859 | 10.66% |
| 2025-10-27 | 20.95 | 22.66 | 20.71 | 22.32 | 22.32 | qfq | 21,509,255 | 469,823,456 | 8.56% |
| 2025-10-24 | 20.60 | 21.12 | 20.37 | 20.56 | 20.56 | qfq | 8,677,439 | 179,076,435 | 0.05% |
| 2025-10-23 | 20.98 | 21.48 | 20.17 | 20.55 | 20.55 | qfq | 11,816,545 | 243,941,999 | -0.63% |
| 2025-10-22 | 20.85 | 21.30 | 20.00 | 20.68 | 20.68 | qfq | 7,586,825 | 156,713,699 | -1.29% |
| 2025-10-21 | 20.73 | 21.38 | 20.72 | 20.95 | 20.95 | qfq | 7,207,260 | 151,453,503 | 0.96% |
| 2025-10-20 | 20.83 | 21.14 | 20.45 | 20.75 | 20.75 | qfq | 8,674,406 | 180,252,542 | -0.14% |
| 2025-10-17 | 22.55 | 23.32 | 20.51 | 20.78 | 20.78 | qfq | 19,487,579 | 423,850,535 | -7.85% |
| 2025-10-16 | 22.47 | 23.94 | 21.91 | 22.55 | 22.55 | qfq | 15,150,235 | 347,770,509 | 0.45% |
| 2025-10-15 | 22.70 | 22.85 | 21.55 | 22.45 | 22.45 | qfq | 9,655,018 | 213,774,646 | 0.85% |
| 2025-10-14 | 24.49 | 25.10 | 22.11 | 22.26 | 22.26 | qfq | 22,213,190 | 516,387,487 | -8.85% |
| 2025-10-13 | 22.21 | 24.93 | 22.21 | 24.42 | 24.42 | qfq | 16,651,393 | 398,107,045 | 1.83% |
| 2025-10-10 | 24.56 | 24.59 | 23.43 | 23.98 | 23.98 | qfq | 13,984,635 | 334,514,213 | -1.88% |
| 2025-10-09 | 24.18 | 25.28 | 23.38 | 24.44 | 24.44 | qfq | 21,568,156 | 524,020,431 | 3.47% |
| 2025-09-30 | 24.01 | 24.40 | 23.51 | 23.62 | 23.62 | qfq | 15,885,513 | 380,266,318 | -0.92% |
| 2025-09-29 | 23.02 | 24.33 | 22.72 | 23.84 | 23.84 | qfq | 20,398,900 | 481,418,028 | 2.01% |
| 2025-09-26 | 21.48 | 25.42 | 21.35 | 23.37 | 23.37 | qfq | 34,295,023 | 802,793,872 | 8.95% |
| 2025-09-25 | 21.68 | 21.88 | 21.30 | 21.45 | 21.45 | qfq | 11,140,999 | 240,071,310 | -1.97% |
| 2025-09-24 | 22.00 | 23.05 | 21.66 | 21.88 | 21.88 | qfq | 12,633,088 | 281,064,951 | -0.23% |
| 2025-09-23 | 22.85 | 23.10 | 21.40 | 21.93 | 21.93 | qfq | 14,405,177 | 316,812,471 | -4.03% |
| 2025-09-22 | 22.99 | 23.55 | 22.49 | 22.85 | 22.85 | qfq | 14,262,430 | 328,053,977 | -0.44% |
| 2025-09-19 | 24.44 | 25.19 | 22.61 | 22.95 | 22.95 | qfq | 25,167,295 | 597,243,383 | -3.16% |
| 2025-09-18 | 22.50 | 25.54 | 22.11 | 23.70 | 23.70 | qfq | 31,630,161 | 754,135,666 | 5.52% |
| 2025-09-17 | 22.72 | 22.89 | 22.06 | 22.46 | 22.46 | qfq | 13,757,127 | 308,440,219 | -1.45% |
| 2025-09-16 | 22.99 | 23.43 | 22.61 | 22.79 | 22.79 | qfq | 15,031,024 | 343,486,269 | -1.60% |
| 2025-09-15 | 22.30 | 23.75 | 21.45 | 23.16 | 23.16 | qfq | 26,789,622 | 610,761,022 | 4.99% |
| 2025-09-12 | 21.85 | 22.42 | 21.85 | 22.06 | 22.06 | qfq | 17,590,516 | 389,319,758 | 0.46% |
| 2025-09-11 | 20.50 | 22.80 | 19.88 | 21.96 | 21.96 | qfq | 26,407,371 | 572,826,857 | 7.70% |
| 2025-09-10 | 20.26 | 20.59 | 19.96 | 20.39 | 20.39 | qfq | 9,661,461 | 196,784,219 | 0.54% |
| 2025-09-09 | 21.01 | 21.28 | 20.16 | 20.28 | 20.28 | qfq | 14,892,220 | 307,366,963 | -1.55% |
| 2025-09-08 | 21.05 | 21.25 | 20.25 | 20.60 | 20.60 | qfq | 19,306,682 | 397,784,690 | -3.20% |
| 2025-09-05 | 21.34 | 21.98 | 21.09 | 21.28 | 21.28 | qfq | 22,653,623 | 488,171,515 | 1.14% |
| 2025-09-04 | 21.00 | 22.23 | 20.55 | 21.04 | 21.04 | qfq | 31,490,455 | 677,878,833 | 1.94% |
| 2025-09-03 | 21.77 | 21.82 | 20.36 | 20.64 | 20.64 | qfq | 14,962,575 | 312,628,081 | -3.23% |
| 2025-09-02 | 22.09 | 22.26 | 21.00 | 21.33 | 21.33 | qfq | 22,200,494 | 477,955,187 | -3.00% |
| 2025-09-01 | 22.86 | 23.19 | 21.80 | 21.99 | 21.99 | qfq | 26,089,258 | 581,608,203 | -3.72% |
| 2025-08-29 | 23.98 | 24.27 | 22.70 | 22.84 | 22.84 | qfq | 27,950,989 | 653,073,707 | -3.59% |
| 2025-08-28 | 24.75 | 25.40 | 23.11 | 23.69 | 23.69 | qfq | 36,977,644 | 887,804,762 | -5.24% |
| 2025-08-27 | 25.20 | 26.58 | 24.87 | 25.00 | 25.00 | qfq | 33,396,440 | 856,255,021 | 0.32% |
| 2025-08-26 | 25.48 | 26.34 | 24.85 | 24.92 | 24.92 | qfq | 32,897,418 | 841,078,721 | -0.40% |
| 2025-08-25 | 26.57 | 27.26 | 24.76 | 25.02 | 25.02 | qfq | 48,226,203 | 1,240,032,114 | -1.26% |
| 2025-08-22 | 21.51 | 25.34 | 20.88 | 25.34 | 25.34 | qfq | 49,806,118 | 1,167,075,925 | 19.98% |
| 2025-08-21 | 21.03 | 21.60 | 20.20 | 21.12 | 21.12 | qfq | 30,492,963 | 633,344,233 | -0.05% |
| 2025-08-20 | 21.31 | 22.55 | 20.80 | 21.13 | 21.13 | qfq | 41,364,793 | 890,125,388 | -0.80% |
| 2025-08-19 | 20.03 | 21.65 | 20.03 | 21.30 | 21.30 | qfq | 50,670,146 | 1,059,947,944 | 7.25% |
| 2025-08-18 | 17.55 | 19.86 | 17.53 | 19.86 | 19.86 | qfq | 43,073,078 | 813,170,401 | 20.00% |
| 2025-08-15 | 15.84 | 16.96 | 15.75 | 16.55 | 16.55 | qfq | 20,228,467 | 330,773,507 | 4.55% |
| 2025-08-14 | 16.22 | 16.37 | 15.81 | 15.83 | 15.83 | qfq | 12,928,153 | 206,993,640 | -2.40% |
| 2025-08-13 | 16.25 | 16.45 | 16.07 | 16.22 | 16.22 | qfq | 14,044,362 | 228,107,867 | -0.61% |
| 2025-08-12 | 16.90 | 17.09 | 16.30 | 16.32 | 16.32 | qfq | 17,444,426 | 288,353,334 | -2.45% |
| 2025-08-11 | 16.66 | 17.08 | 16.62 | 16.73 | 16.73 | qfq | 16,984,915 | 285,133,823 | 0.66% |
| 2025-08-08 | 16.94 | 17.36 | 16.56 | 16.62 | 16.62 | qfq | 28,496,890 | 481,612,921 | -1.54% |
| 2025-08-07 | 16.37 | 17.14 | 16.03 | 16.88 | 16.88 | qfq | 39,279,492 | 652,276,595 | 1.08% |
| 2025-08-06 | 14.58 | 17.40 | 14.42 | 16.70 | 16.70 | qfq | 48,821,335 | 781,244,948 | 14.78% |
| 2025-08-05 | 14.44 | 14.73 | 14.22 | 14.55 | 14.55 | qfq | 15,560,629 | 224,678,931 | 0.41% |
| 2025-08-04 | 14.09 | 14.66 | 14.02 | 14.49 | 14.49 | qfq | 22,131,201 | 319,101,700 | 4.47% |
| 2025-08-01 | 13.71 | 14.05 | 13.51 | 13.87 | 13.87 | qfq | 17,197,002 | 238,371,422 | 0.95% |
| 2025-07-31 | 14.70 | 14.80 | 13.57 | 13.74 | 13.74 | qfq | 38,461,328 | 541,295,564 | -9.49% |
| 2025-07-30 | 13.69 | 15.45 | 13.65 | 15.18 | 15.18 | qfq | 44,990,081 | 655,866,193 | 11.29% |
| 2025-07-29 | 13.51 | 13.79 | 13.30 | 13.64 | 13.64 | qfq | 10,739,612 | 145,473,350 | 0.81% |
| 2025-07-28 | 13.48 | 13.70 | 13.46 | 13.53 | 13.53 | qfq | 7,241,676 | 98,353,570 | 0.22% |
| 2025-07-25 | 13.71 | 13.84 | 13.45 | 13.50 | 13.50 | qfq | 10,300,702 | 139,872,635 | -1.46% |
| 2025-07-24 | 13.80 | 13.88 | 13.56 | 13.70 | 13.70 | qfq | 17,203,778 | 235,291,740 | -1.44% |
| 2025-07-23 | 14.56 | 14.68 | 13.82 | 13.90 | 13.90 | qfq | 27,821,460 | 391,503,547 | -3.87% |
| 2025-07-22 | 14.16 | 14.80 | 13.86 | 14.46 | 14.46 | qfq | 32,940,061 | 470,699,912 | 4.86% |
| 2025-07-21 | 13.33 | 14.00 | 13.19 | 13.79 | 13.79 | qfq | 25,248,829 | 346,580,842 | 6.00% |
| 2025-07-18 | 12.88 | 13.12 | 12.87 | 13.01 | 13.01 | qfq | 11,639,316 | 151,319,849 | 1.01% |
| 2025-07-17 | 12.60 | 12.96 | 12.59 | 12.88 | 12.88 | qfq | 7,065,176 | 90,526,749 | 2.22% |
| 2025-07-16 | 12.59 | 12.74 | 12.50 | 12.60 | 12.60 | qfq | 5,886,440 | 74,197,531 | 0.56% |
| 2025-07-15 | 12.92 | 12.99 | 12.49 | 12.53 | 12.53 | qfq | 10,609,898 | 133,700,066 | -2.94% |
| 2025-07-14 | 12.96 | 13.13 | 12.82 | 12.91 | 12.91 | qfq | 6,916,124 | 89,458,002 | 0.16% |
| 2025-07-11 | 13.07 | 13.07 | 12.77 | 12.89 | 12.89 | qfq | 8,095,969 | 104,275,544 | -1.38% |
| 2025-07-10 | 12.96 | 13.11 | 12.81 | 13.07 | 13.07 | qfq | 9,164,038 | 118,986,490 | 0.85% |
| 2025-07-09 | 13.30 | 13.34 | 12.93 | 12.96 | 12.96 | qfq | 10,771,290 | 141,255,318 | -1.89% |
| 2025-07-08 | 13.17 | 13.23 | 13.00 | 13.21 | 13.21 | qfq | 11,033,500 | 144,685,180 | -0.60% |
| 2025-07-07 | 13.13 | 13.33 | 12.75 | 13.29 | 13.29 | qfq | 15,671,544 | 204,503,032 | 0.99% |
| 2025-07-04 | 13.48 | 13.84 | 13.09 | 13.16 | 13.16 | qfq | 15,988,488 | 212,211,312 | -2.37% |
| 2025-07-03 | 13.56 | 13.59 | 13.23 | 13.48 | 13.48 | qfq | 15,435,889 | 206,838,438 | 0.75% |
| 2025-07-02 | 13.86 | 14.02 | 13.26 | 13.38 | 13.38 | qfq | 27,843,960 | 377,567,417 | -5.71% |
| 2025-07-01 | 13.35 | 14.76 | 13.31 | 14.19 | 14.19 | qfq | 42,057,584 | 588,504,173 | 8.90% |
| 2025-06-30 | 12.36 | 13.08 | 12.30 | 13.03 | 13.03 | qfq | 21,838,766 | 278,545,145 | 4.83% |
| 2025-06-27 | 12.66 | 12.71 | 12.36 | 12.43 | 12.43 | qfq | 14,984,208 | 186,964,838 | -1.82% |
| 2025-06-26 | 12.54 | 12.98 | 12.44 | 12.66 | 12.66 | qfq | 30,098,009 | 383,428,208 | 2.01% |
| 2025-06-25 | 12.39 | 12.58 | 12.00 | 12.41 | 12.41 | qfq | 26,514,495 | 325,674,691 | 0.00% |
| 2025-06-24 | 12.27 | 12.60 | 11.88 | 12.41 | 12.41 | qfq | 26,530,707 | 326,128,259 | 0.98% |
| 2025-06-23 | 12.05 | 12.50 | 11.88 | 12.29 | 12.29 | qfq | 29,811,568 | 363,025,365 | 0.41% |
| 2025-06-20 | 12.70 | 13.14 | 12.15 | 12.24 | 12.24 | qfq | 32,720,219 | 407,247,436 | -3.62% |
| 2025-06-19 | 13.11 | 14.00 | 12.46 | 12.70 | 12.70 | qfq | 62,867,484 | 830,649,065 | -0.63% |
| 2025-06-18 | 11.66 | 12.78 | 11.65 | 12.78 | 12.78 | qfq | 29,621,738 | 365,201,659 | 20.00% |
| 2025-06-17 | 10.63 | 10.74 | 10.53 | 10.65 | 10.65 | qfq | 5,587,326 | 59,502,108 | 0.95% |
| 2025-06-16 | 10.38 | 10.60 | 10.35 | 10.55 | 10.55 | qfq | 4,882,970 | 51,462,850 | 1.44% |
| 2025-06-13 | 10.67 | 10.69 | 10.38 | 10.40 | 10.40 | qfq | 4,757,011 | 49,843,491 | -2.62% |
| 2025-06-12 | 10.79 | 10.82 | 10.61 | 10.68 | 10.68 | qfq | 4,192,860 | 44,845,760 | -0.93% |
| 2025-06-11 | 10.76 | 10.92 | 10.70 | 10.78 | 10.78 | qfq | 4,294,500 | 46,374,721 | 0.19% |
| 2025-06-10 | 10.85 | 10.92 | 10.64 | 10.76 | 10.76 | qfq | 6,852,301 | 73,871,153 | -0.83% |
| 2025-06-09 | 10.57 | 10.95 | 10.48 | 10.85 | 10.85 | qfq | 9,405,643 | 101,384,399 | 2.84% |
| 2025-06-06 | 10.50 | 10.60 | 10.40 | 10.55 | 10.55 | qfq | 4,388,620 | 46,030,869 | 0.38% |
| 2025-06-05 | 10.68 | 10.73 | 10.43 | 10.51 | 10.51 | qfq | 5,002,758 | 52,787,960 | -1.78% |
| 2025-06-04 | 10.57 | 10.73 | 10.48 | 10.70 | 10.70 | qfq | 6,282,575 | 66,733,257 | 1.61% |
| 2025-06-03 | 10.32 | 10.61 | 10.22 | 10.53 | 10.53 | qfq | 7,082,731 | 74,177,653 | 2.03% |
| 2025-05-30 | 10.54 | 10.68 | 10.29 | 10.32 | 10.32 | qfq | 6,104,612 | 63,779,310 | -2.64% |
| 2025-05-29 | 10.45 | 10.61 | 10.42 | 10.60 | 10.60 | qfq | 7,084,920 | 74,703,051 | 1.44% |
| 2025-05-28 | 10.38 | 10.51 | 10.28 | 10.45 | 10.45 | qfq | 7,986,634 | 83,109,100 | 0.77% |
| 2025-05-27 | 10.30 | 10.39 | 10.16 | 10.37 | 10.37 | qfq | 5,014,255 | 51,530,711 | 0.19% |
| 2025-05-26 | 10.09 | 10.39 | 10.09 | 10.35 | 10.35 | qfq | 7,178,709 | 73,842,012 | 2.99% |
| 2025-05-23 | 10.25 | 10.30 | 10.02 | 10.05 | 10.05 | qfq | 4,610,466 | 46,951,137 | -1.18% |
| 2025-05-22 | 10.33 | 10.64 | 10.16 | 10.17 | 10.17 | qfq | 7,702,384 | 80,048,601 | -1.74% |
| 2025-05-21 | 10.52 | 10.57 | 10.32 | 10.35 | 10.35 | qfq | 4,365,398 | 45,379,816 | -1.52% |
| 2025-05-20 | 10.35 | 10.66 | 10.28 | 10.51 | 10.51 | qfq | 7,002,047 | 73,374,220 | 1.55% |
| 2025-05-19 | 10.16 | 10.42 | 10.11 | 10.35 | 10.35 | qfq | 6,832,180 | 70,092,164 | 2.78% |
| 2025-05-16 | 10.09 | 10.30 | 10.04 | 10.07 | 10.07 | qfq | 4,603,630 | 46,865,485 | -0.49% |
| 2025-05-15 | 10.13 | 10.26 | 10.05 | 10.12 | 10.12 | qfq | 4,102,100 | 41,578,858 | -0.10% |
| 2025-05-14 | 10.15 | 10.24 | 10.03 | 10.13 | 10.13 | qfq | 5,192,808 | 52,532,426 | -0.59% |
| 2025-05-13 | 10.45 | 10.50 | 10.15 | 10.19 | 10.19 | qfq | 6,885,383 | 70,988,175 | -2.02% |
| 2025-05-12 | 10.25 | 10.49 | 10.19 | 10.40 | 10.40 | qfq | 7,313,311 | 75,656,445 | 2.46% |
| 2025-05-09 | 10.40 | 10.40 | 10.12 | 10.15 | 10.15 | qfq | 5,125,360 | 52,344,515 | -1.84% |
| 2025-05-08 | 10.11 | 10.47 | 10.08 | 10.34 | 10.34 | qfq | 8,475,439 | 87,438,231 | 1.97% |
| 2025-05-07 | 10.01 | 10.21 | 9.99 | 10.14 | 10.14 | qfq | 6,976,760 | 70,388,324 | 2.53% |
| 2025-05-06 | 9.79 | 9.96 | 9.76 | 9.89 | 9.89 | qfq | 5,468,380 | 53,906,382 | 1.64% |
| 2025-04-30 | 9.48 | 9.92 | 9.44 | 9.73 | 9.73 | qfq | 8,835,567 | 85,868,564 | 3.18% |
| 2025-04-29 | 9.24 | 9.56 | 9.21 | 9.43 | 9.43 | qfq | 5,931,160 | 56,117,052 | 2.06% |
| 2025-04-28 | 9.28 | 9.32 | 9.10 | 9.24 | 9.24 | qfq | 4,235,004 | 39,059,393 | 0.11% |
| 2025-04-25 | 9.39 | 9.48 | 9.23 | 9.23 | 9.23 | qfq | 5,166,640 | 48,054,383 | -1.18% |
| 2025-04-24 | 9.47 | 9.63 | 9.28 | 9.34 | 9.34 | qfq | 6,308,700 | 59,584,171 | -0.95% |
| 2025-04-23 | 9.43 | 9.52 | 9.36 | 9.43 | 9.43 | qfq | 3,810,200 | 35,957,002 | 0.53% |
| 2025-04-22 | 9.51 | 9.51 | 9.29 | 9.38 | 9.38 | qfq | 3,680,500 | 34,500,416 | -1.05% |
| 2025-04-21 | 9.20 | 9.51 | 9.18 | 9.48 | 9.48 | qfq | 4,673,670 | 43,963,079 | 2.71% |
| 2025-04-18 | 9.53 | 9.53 | 9.16 | 9.23 | 9.23 | qfq | 5,190,589 | 48,159,429 | -2.74% |
| 2025-04-17 | 9.29 | 9.58 | 9.25 | 9.49 | 9.49 | qfq | 7,045,390 | 66,775,585 | 2.15% |
| 2025-04-16 | 9.63 | 9.63 | 9.17 | 9.29 | 9.29 | qfq | 7,475,392 | 69,929,377 | -3.23% |
| 2025-04-15 | 9.92 | 9.92 | 9.56 | 9.60 | 9.60 | qfq | 6,738,900 | 65,097,557 | -2.44% |
| 2025-04-14 | 9.75 | 9.95 | 9.60 | 9.84 | 9.84 | qfq | 9,260,434 | 90,932,281 | 2.18% |
| 2025-04-11 | 9.43 | 9.83 | 9.40 | 9.63 | 9.63 | qfq | 10,445,596 | 100,945,799 | 0.94% |
| 2025-04-10 | 9.30 | 9.61 | 9.30 | 9.54 | 9.54 | qfq | 10,973,928 | 103,998,086 | 3.47% |
| 2025-04-09 | 8.78 | 9.25 | 8.18 | 9.22 | 9.22 | qfq | 13,718,114 | 119,896,237 | 1.88% |
| 2025-04-08 | 8.90 | 9.33 | 8.82 | 9.05 | 9.05 | qfq | 10,360,456 | 93,844,964 | 3.43% |
| 2025-04-07 | 10.04 | 10.20 | 8.68 | 8.75 | 8.75 | qfq | 17,558,978 | 164,935,831 | -18.98% |
| 2025-04-03 | 10.60 | 10.82 | 10.38 | 10.80 | 10.80 | qfq | 14,720,512 | 156,339,423 | 0.19% |
| 2025-04-02 | 11.20 | 11.25 | 10.72 | 10.78 | 10.78 | qfq | 18,541,802 | 202,351,295 | -5.36% |
| 2025-04-01 | 11.31 | 11.47 | 10.91 | 11.39 | 11.39 | qfq | 27,592,624 | 309,269,123 | 1.88% |
| 2025-03-31 | 11.54 | 12.28 | 11.08 | 11.18 | 11.18 | qfq | 39,602,612 | 464,759,050 | -3.12% |
| 2025-03-28 | 10.78 | 12.34 | 10.23 | 11.54 | 11.54 | qfq | 27,688,570 | 311,395,809 | 8.87% |
| 2025-03-27 | 10.76 | 10.78 | 10.45 | 10.60 | 10.60 | qfq | 6,812,502 | 72,234,440 | -1.12% |
| 2025-03-26 | 10.53 | 10.93 | 10.51 | 10.72 | 10.72 | qfq | 10,327,736 | 110,500,435 | 2.58% |
| 2025-03-25 | 10.33 | 10.53 | 10.19 | 10.45 | 10.45 | qfq | 8,550,684 | 88,759,741 | 0.87% |
| 2025-03-24 | 11.00 | 11.02 | 10.12 | 10.36 | 10.36 | qfq | 17,365,390 | 181,824,599 | -6.67% |
| 2025-03-21 | 11.03 | 11.28 | 10.81 | 11.10 | 11.10 | qfq | 16,537,132 | 182,913,312 | 1.28% |
| 2025-03-20 | 11.38 | 11.43 | 10.92 | 10.96 | 10.96 | qfq | 25,006,021 | 276,675,634 | -4.03% |
| 2025-03-19 | 10.57 | 12.50 | 10.57 | 11.42 | 11.42 | qfq | 39,171,165 | 458,813,970 | 8.66% |
| 2025-03-18 | 10.45 | 10.57 | 10.36 | 10.51 | 10.51 | qfq | 6,065,068 | 63,395,809 | 0.86% |
| 2025-03-17 | 10.58 | 10.78 | 10.38 | 10.42 | 10.42 | qfq | 7,879,575 | 82,718,214 | -1.51% |
| 2025-03-14 | 10.22 | 10.62 | 10.15 | 10.58 | 10.58 | qfq | 13,318,337 | 138,790,607 | 3.42% |
| 2025-03-13 | 10.30 | 10.55 | 10.07 | 10.23 | 10.23 | qfq | 16,856,997 | 173,360,327 | -1.06% |
| 2025-03-12 | 11.30 | 11.47 | 10.20 | 10.34 | 10.34 | qfq | 27,050,645 | 285,469,630 | -8.09% |
| 2025-03-11 | 11.00 | 11.27 | 10.97 | 11.25 | 11.25 | qfq | 7,167,526 | 79,715,465 | 0.63% |
| 2025-03-10 | 10.96 | 11.46 | 10.94 | 11.18 | 11.18 | qfq | 11,405,871 | 128,041,187 | 2.01% |
| 2025-03-07 | 11.00 | 11.24 | 10.89 | 10.96 | 10.96 | qfq | 7,527,541 | 83,187,806 | -1.35% |
| 2025-03-06 | 11.07 | 11.13 | 10.84 | 11.11 | 11.11 | qfq | 8,553,317 | 94,448,199 | 1.09% |
| 2025-03-05 | 11.47 | 11.52 | 10.80 | 10.99 | 10.99 | qfq | 14,831,255 | 164,353,842 | -2.83% |
| 2025-03-04 | 10.48 | 11.31 | 10.47 | 11.31 | 11.31 | qfq | 20,399,709 | 224,756,433 | 7.71% |
| 2025-03-03 | 10.07 | 10.68 | 10.07 | 10.50 | 10.50 | qfq | 13,427,113 | 140,270,300 | 4.90% |
| 2025-02-28 | 10.27 | 10.44 | 9.99 | 10.01 | 10.01 | qfq | 8,972,930 | 91,679,352 | -2.82% |
| 2025-02-27 | 10.27 | 10.47 | 10.08 | 10.30 | 10.30 | qfq | 8,337,434 | 85,566,295 | 0.39% |
| 2025-02-26 | 10.29 | 10.36 | 10.15 | 10.26 | 10.26 | qfq | 6,414,264 | 65,723,085 | 0.10% |
| 2025-02-25 | 10.12 | 10.61 | 10.11 | 10.25 | 10.25 | qfq | 7,926,286 | 81,523,095 | 0.00% |
| 2025-02-24 | 10.49 | 10.49 | 10.13 | 10.25 | 10.25 | qfq | 10,067,768 | 103,292,922 | -2.10% |
| 2025-02-21 | 10.33 | 10.54 | 10.18 | 10.47 | 10.47 | qfq | 9,342,557 | 96,883,547 | 0.77% |
| 2025-02-20 | 10.44 | 10.61 | 10.27 | 10.39 | 10.39 | qfq | 11,717,401 | 121,953,276 | -0.19% |
| 2025-02-19 | 10.80 | 10.91 | 10.31 | 10.41 | 10.41 | qfq | 16,192,368 | 170,758,953 | -3.97% |
| 2025-02-18 | 11.30 | 11.41 | 10.70 | 10.84 | 10.84 | qfq | 14,681,538 | 160,709,896 | -3.47% |
| 2025-02-17 | 11.01 | 11.74 | 11.01 | 11.23 | 11.23 | qfq | 14,427,239 | 165,057,698 | 2.18% |
| 2025-02-14 | 11.06 | 11.35 | 10.90 | 10.99 | 10.99 | qfq | 8,847,575 | 98,156,250 | -0.63% |
| 2025-02-13 | 11.09 | 11.54 | 10.93 | 11.06 | 11.06 | qfq | 10,450,309 | 116,122,083 | -0.81% |
| 2025-02-12 | 10.75 | 11.26 | 10.62 | 11.15 | 11.15 | qfq | 13,590,906 | 150,019,926 | 2.48% |
| 2025-02-11 | 10.19 | 11.14 | 9.97 | 10.88 | 10.88 | qfq | 19,253,216 | 204,042,607 | 5.63% |
| 2025-02-10 | 9.66 | 10.34 | 9.55 | 10.30 | 10.30 | qfq | 12,071,701 | 120,760,193 | 7.29% |
| 2025-02-07 | 9.68 | 9.77 | 9.47 | 9.60 | 9.60 | qfq | 6,768,174 | 65,483,377 | 0.10% |
| 2025-02-06 | 9.58 | 9.64 | 9.35 | 9.59 | 9.59 | qfq | 6,115,694 | 58,147,969 | 0.52% |
| 2025-02-05 | 9.28 | 9.69 | 9.25 | 9.54 | 9.54 | qfq | 7,104,723 | 67,431,968 | 4.03% |
| 2025-01-27 | 9.30 | 9.55 | 9.16 | 9.17 | 9.17 | qfq | 4,801,766 | 45,072,608 | -2.24% |
| 2025-01-24 | 9.50 | 9.65 | 9.35 | 9.38 | 9.38 | qfq | 6,366,691 | 60,545,905 | -1.68% |
| 2025-01-23 | 9.59 | 9.80 | 9.39 | 9.54 | 9.54 | qfq | 10,320,040 | 98,650,489 | -0.83% |
| 2025-01-22 | 9.10 | 9.64 | 8.92 | 9.62 | 9.62 | qfq | 11,868,278 | 110,616,978 | 6.18% |
| 2025-01-21 | 9.18 | 9.32 | 8.96 | 9.06 | 9.06 | qfq | 5,682,630 | 51,727,328 | -0.88% |
| 2025-01-20 | 9.00 | 9.26 | 8.84 | 9.14 | 9.14 | qfq | 6,462,151 | 58,955,272 | 2.24% |
| 2025-01-17 | 8.90 | 8.98 | 8.76 | 8.94 | 8.94 | qfq | 3,717,686 | 33,070,875 | 0.34% |
| 2025-01-16 | 8.87 | 9.10 | 8.82 | 8.91 | 8.91 | qfq | 4,676,638 | 41,936,718 | 0.68% |
| 2025-01-15 | 9.10 | 9.11 | 8.84 | 8.85 | 8.85 | qfq | 5,140,735 | 45,875,882 | -2.32% |
| 2025-01-14 | 8.80 | 9.07 | 8.72 | 9.06 | 9.06 | qfq | 6,521,213 | 58,433,023 | 4.14% |
| 2025-01-13 | 8.51 | 8.75 | 8.36 | 8.70 | 8.70 | qfq | 4,556,371 | 39,276,877 | 0.81% |
| 2025-01-10 | 8.93 | 9.03 | 8.58 | 8.63 | 8.63 | qfq | 6,063,010 | 53,319,059 | -3.79% |
| 2025-01-09 | 9.00 | 9.13 | 8.87 | 8.97 | 8.97 | qfq | 6,030,742 | 54,274,977 | 0.00% |
| 2025-01-08 | 9.13 | 9.39 | 8.81 | 8.97 | 8.97 | qfq | 9,720,451 | 88,442,677 | -2.71% |
| 2025-01-07 | 8.59 | 9.47 | 8.54 | 9.22 | 9.22 | qfq | 12,879,602 | 116,080,425 | 8.09% |
| 2025-01-06 | 8.50 | 8.66 | 8.20 | 8.53 | 8.53 | qfq | 5,415,897 | 46,014,522 | 0.35% |
| 2025-01-03 | 8.89 | 8.94 | 8.46 | 8.50 | 8.50 | qfq | 6,270,107 | 54,223,239 | -3.74% |
| 2025-01-02 | 9.04 | 9.18 | 8.76 | 8.83 | 8.83 | qfq | 5,327,916 | 47,923,033 | -2.11% |
| 2024-12-31 | 9.28 | 9.34 | 9.00 | 9.02 | 9.02 | qfq | 5,214,179 | 47,831,345 | -2.06% |
| 2024-12-30 | 9.52 | 9.55 | 9.20 | 9.21 | 9.21 | qfq | 6,458,031 | 59,937,050 | -3.86% |
| 2024-12-27 | 9.46 | 9.73 | 9.42 | 9.58 | 9.58 | qfq | 5,906,990 | 56,830,336 | 1.16% |
| 2024-12-26 | 9.40 | 9.56 | 9.40 | 9.47 | 9.47 | qfq | 5,029,066 | 47,657,696 | 1.18% |
| 2024-12-25 | 9.79 | 9.79 | 9.29 | 9.36 | 9.36 | qfq | 7,647,934 | 72,306,764 | -3.90% |
| 2024-12-24 | 9.70 | 10.03 | 9.63 | 9.74 | 9.74 | qfq | 7,020,265 | 68,784,282 | 0.21% |
| 2024-12-23 | 10.30 | 10.34 | 9.65 | 9.72 | 9.72 | qfq | 12,760,291 | 127,149,961 | -6.72% |
| 2024-12-20 | 10.55 | 10.64 | 10.40 | 10.42 | 10.42 | qfq | 10,072,835 | 106,072,299 | -2.07% |
| 2024-12-19 | 10.83 | 11.05 | 10.59 | 10.64 | 10.64 | qfq | 9,817,620 | 105,148,623 | -3.27% |
| 2024-12-18 | 11.16 | 11.29 | 10.84 | 11.00 | 11.00 | qfq | 7,454,167 | 82,464,504 | -1.70% |
| 2024-12-17 | 11.92 | 12.05 | 11.13 | 11.19 | 11.19 | qfq | 13,496,550 | 154,667,691 | -7.06% |
| 2024-12-16 | 11.52 | 12.20 | 11.45 | 12.04 | 12.04 | qfq | 17,777,766 | 211,178,300 | 5.43% |
| 2024-12-13 | 11.72 | 11.79 | 11.41 | 11.42 | 11.42 | qfq | 7,624,268 | 87,970,474 | -3.14% |
| 2024-12-12 | 11.76 | 12.06 | 11.50 | 11.79 | 11.79 | qfq | 11,399,325 | 133,636,660 | -0.08% |
| 2024-12-11 | 11.28 | 12.00 | 11.28 | 11.80 | 11.80 | qfq | 17,220,871 | 201,606,493 | 5.36% |
| 2024-12-10 | 11.44 | 11.50 | 11.16 | 11.20 | 11.20 | qfq | 8,832,851 | 100,175,862 | 1.27% |
| 2024-12-09 | 11.16 | 11.25 | 10.95 | 11.06 | 11.06 | qfq | 6,353,583 | 70,443,187 | -0.54% |
| 2024-12-06 | 10.85 | 11.14 | 10.66 | 11.12 | 11.12 | qfq | 9,719,404 | 106,770,880 | 2.96% |
| 2024-12-05 | 10.68 | 10.84 | 10.65 | 10.80 | 10.80 | qfq | 8,765,599 | 94,267,411 | -0.55% |
| 2024-12-04 | 11.25 | 11.25 | 10.82 | 10.86 | 10.86 | qfq | 7,711,181 | 85,041,247 | -3.98% |
| 2024-12-03 | 11.40 | 11.58 | 11.17 | 11.31 | 11.31 | qfq | 6,572,990 | 74,257,401 | -0.53% |
| 2024-12-02 | 11.05 | 11.45 | 10.99 | 11.37 | 11.37 | qfq | 6,766,764 | 76,310,295 | 2.52% |
| 2024-11-29 | 10.79 | 11.18 | 10.75 | 11.09 | 11.09 | qfq | 6,726,759 | 74,023,747 | 2.69% |
| 2024-11-28 | 10.72 | 11.09 | 10.68 | 10.80 | 10.80 | qfq | 6,261,482 | 68,073,515 | 0.28% |
| 2024-11-27 | 10.52 | 10.77 | 10.19 | 10.77 | 10.77 | qfq | 5,569,974 | 58,201,448 | 2.47% |
| 2024-11-26 | 10.85 | 10.89 | 10.51 | 10.51 | 10.51 | qfq | 4,435,358 | 47,290,209 | -3.04% |
| 2024-11-25 | 10.58 | 10.84 | 10.49 | 10.84 | 10.84 | qfq | 5,397,233 | 57,594,857 | 2.75% |
| 2024-11-22 | 11.22 | 11.39 | 10.55 | 10.55 | 10.55 | qfq | 7,610,250 | 83,671,299 | -5.97% |
| 2024-11-21 | 11.22 | 11.43 | 11.11 | 11.22 | 11.22 | qfq | 5,924,782 | 66,851,774 | -0.44% |
| 2024-11-20 | 11.15 | 11.32 | 11.06 | 11.27 | 11.27 | qfq | 5,931,529 | 66,536,579 | 1.08% |
| 2024-11-19 | 10.80 | 11.15 | 10.66 | 11.15 | 11.15 | qfq | 5,393,820 | 58,802,126 | 3.62% |
| 2024-11-18 | 11.16 | 11.29 | 10.61 | 10.76 | 10.76 | qfq | 7,558,303 | 82,246,847 | -2.45% |
| 2024-11-15 | 11.29 | 11.48 | 11.03 | 11.03 | 11.03 | qfq | 5,928,229 | 66,862,561 | -2.30% |
| 2024-11-14 | 11.79 | 11.85 | 11.28 | 11.29 | 11.29 | qfq | 7,244,290 | 83,423,716 | -4.48% |
| 2024-11-13 | 11.68 | 12.19 | 11.50 | 11.82 | 11.82 | qfq | 10,991,511 | 130,018,357 | -1.01% |
| 2024-11-12 | 11.89 | 12.45 | 11.79 | 11.94 | 11.94 | qfq | 16,737,986 | 202,891,083 | 0.93% |
| 2024-11-11 | 11.24 | 11.96 | 11.20 | 11.83 | 11.83 | qfq | 11,758,548 | 137,343,806 | 5.06% |
| 2024-11-08 | 11.68 | 11.86 | 11.23 | 11.26 | 11.26 | qfq | 10,235,031 | 117,056,524 | -2.43% |
| 2024-11-07 | 11.08 | 11.68 | 10.92 | 11.54 | 11.54 | qfq | 11,881,763 | 135,640,204 | 3.87% |
| 2024-11-06 | 10.70 | 11.56 | 10.70 | 11.11 | 11.11 | qfq | 14,140,998 | 157,099,919 | 4.61% |
| 2024-11-05 | 10.33 | 10.70 | 10.33 | 10.62 | 10.62 | qfq | 7,017,007 | 73,994,860 | 2.81% |
| 2024-11-04 | 10.05 | 10.35 | 9.94 | 10.33 | 10.33 | qfq | 5,914,388 | 60,498,425 | 1.97% |
| 2024-11-01 | 10.52 | 11.13 | 10.08 | 10.13 | 10.13 | qfq | 10,018,027 | 104,446,287 | -3.52% |
| 2024-10-31 | 10.44 | 10.70 | 10.33 | 10.50 | 10.50 | qfq | 6,474,700 | 68,255,732 | 0.57% |
| 2024-10-30 | 10.66 | 10.72 | 10.34 | 10.44 | 10.44 | qfq | 9,462,518 | 99,243,296 | -3.51% |
| 2024-10-29 | 11.36 | 11.50 | 10.80 | 10.82 | 10.82 | qfq | 9,340,441 | 103,608,573 | -4.67% |
| 2024-10-28 | 11.26 | 11.44 | 11.08 | 11.35 | 11.35 | qfq | 8,931,276 | 100,307,350 | 2.16% |
| 2024-10-25 | 10.66 | 11.12 | 10.66 | 11.11 | 11.11 | qfq | 9,279,402 | 102,010,678 | 4.22% |
| 2024-10-24 | 10.78 | 10.88 | 10.59 | 10.66 | 10.66 | qfq | 6,407,346 | 68,542,558 | -2.02% |
| 2024-10-23 | 10.97 | 11.16 | 10.85 | 10.88 | 10.88 | qfq | 8,342,141 | 91,763,508 | -0.73% |
| 2024-10-22 | 11.00 | 11.11 | 10.78 | 10.96 | 10.96 | qfq | 7,202,971 | 78,889,433 | 0.18% |
| 2024-10-21 | 10.90 | 11.10 | 10.81 | 10.94 | 10.94 | qfq | 7,820,981 | 85,701,400 | 1.11% |
| 2024-10-18 | 10.61 | 11.06 | 10.44 | 10.82 | 10.82 | qfq | 8,752,933 | 94,009,829 | 2.37% |
| 2024-10-17 | 10.95 | 11.05 | 10.53 | 10.57 | 10.57 | qfq | 7,080,396 | 76,643,844 | -2.67% |
| 2024-10-16 | 10.46 | 11.16 | 10.46 | 10.86 | 10.86 | qfq | 7,951,235 | 86,124,918 | 2.16% |
| 2024-10-15 | 10.84 | 11.06 | 10.58 | 10.63 | 10.63 | qfq | 6,221,105 | 67,426,549 | -3.01% |
| 2024-10-14 | 10.85 | 11.03 | 10.40 | 10.96 | 10.96 | qfq | 8,307,959 | 89,525,074 | 2.81% |
| 2024-10-11 | 11.31 | 11.48 | 10.45 | 10.66 | 10.66 | qfq | 9,356,866 | 101,545,969 | -6.24% |
| 2024-10-10 | 11.51 | 11.80 | 10.90 | 11.37 | 11.37 | qfq | 13,384,356 | 152,461,005 | 0.62% |
| 2024-10-09 | 12.61 | 12.67 | 11.30 | 11.30 | 11.30 | qfq | 18,797,284 | 225,926,708 | -15.10% |
| 2024-10-08 | 13.89 | 13.89 | 11.91 | 13.31 | 13.31 | qfq | 23,935,650 | 310,357,749 | 14.35% |
| 2024-09-30 | 10.30 | 11.65 | 10.16 | 11.64 | 11.64 | qfq | 24,086,355 | 262,911,036 | 19.14% |
| 2024-09-27 | 9.36 | 10.23 | 9.23 | 9.77 | 9.77 | qfq | 14,186,033 | 136,642,470 | 6.54% |
| 2024-09-26 | 8.65 | 9.20 | 8.65 | 9.17 | 9.17 | qfq | 9,618,600 | 86,017,770 | 6.01% |
| 2024-09-25 | 8.66 | 8.84 | 8.60 | 8.65 | 8.65 | qfq | 7,990,287 | 69,682,585 | 0.93% |
| 2024-09-24 | 8.10 | 8.64 | 8.05 | 8.57 | 8.57 | qfq | 8,143,602 | 68,113,079 | 6.86% |
| 2024-09-23 | 8.03 | 8.16 | 7.96 | 8.02 | 8.02 | qfq | 3,002,083 | 24,150,262 | -0.62% |
| 2024-09-20 | 8.24 | 8.28 | 8.02 | 8.07 | 8.07 | qfq | 4,178,900 | 33,906,303 | -2.06% |
| 2024-09-19 | 7.99 | 8.28 | 7.82 | 8.24 | 8.24 | qfq | 6,979,096 | 56,637,203 | 5.10% |
| 2024-09-18 | 8.01 | 8.07 | 7.71 | 7.84 | 7.84 | qfq | 4,700,890 | 36,853,331 | -2.24% |
| 2024-09-13 | 8.45 | 8.54 | 8.02 | 8.02 | 8.02 | qfq | 6,957,251 | 56,982,574 | -4.75% |
| 2024-09-12 | 8.44 | 8.63 | 8.41 | 8.42 | 8.42 | qfq | 4,185,320 | 35,584,230 | 0.00% |
| 2024-09-11 | 8.48 | 8.62 | 8.38 | 8.42 | 8.42 | qfq | 4,356,000 | 36,959,005 | -0.82% |
| 2024-09-10 | 8.50 | 8.58 | 8.31 | 8.49 | 8.49 | qfq | 4,289,500 | 36,163,833 | 0.35% |
| 2024-09-09 | 8.48 | 8.55 | 8.36 | 8.46 | 8.46 | qfq | 4,588,200 | 38,792,867 | -0.82% |
| 2024-09-06 | 8.81 | 8.88 | 8.48 | 8.53 | 8.53 | qfq | 6,943,345 | 59,931,224 | -3.18% |
| 2024-09-05 | 8.70 | 8.89 | 8.69 | 8.81 | 8.81 | qfq | 7,180,764 | 63,251,459 | 0.80% |
| 2024-09-04 | 8.74 | 8.97 | 8.66 | 8.74 | 8.74 | qfq | 8,438,644 | 74,366,094 | -0.11% |
| 2024-09-03 | 8.60 | 8.94 | 8.60 | 8.75 | 8.75 | qfq | 8,557,909 | 74,917,376 | 1.04% |
| 2024-09-02 | 8.98 | 9.04 | 8.64 | 8.66 | 8.66 | qfq | 13,095,287 | 115,324,092 | -4.63% |
| 2024-08-30 | 8.80 | 9.28 | 8.66 | 9.08 | 9.08 | qfq | 21,602,528 | 193,406,025 | 2.25% |
| 2024-08-29 | 8.82 | 9.05 | 8.56 | 8.88 | 8.88 | qfq | 18,901,819 | 166,266,909 | -0.67% |
| 2024-08-28 | 9.25 | 9.57 | 8.50 | 8.94 | 8.94 | qfq | 29,357,815 | 259,298,276 | -3.66% |
| 2024-08-27 | 7.62 | 9.28 | 7.53 | 9.28 | 9.28 | qfq | 19,913,408 | 172,044,958 | 20.05% |
| 2024-08-26 | 7.33 | 7.87 | 7.33 | 7.73 | 7.73 | qfq | 6,854,767 | 52,729,559 | 5.60% |
| 2024-08-23 | 7.52 | 7.58 | 7.29 | 7.32 | 7.32 | qfq | 4,484,312 | 33,082,868 | -2.79% |
| 2024-08-22 | 7.73 | 7.81 | 7.48 | 7.53 | 7.53 | qfq | 3,826,103 | 29,121,958 | -2.46% |
| 2024-08-21 | 7.69 | 7.81 | 7.64 | 7.72 | 7.72 | qfq | 2,423,898 | 18,772,691 | 0.00% |
| 2024-08-20 | 7.95 | 8.06 | 7.70 | 7.72 | 7.72 | qfq | 3,600,598 | 28,305,494 | -2.28% |
| 2024-08-19 | 8.00 | 8.06 | 7.86 | 7.90 | 7.90 | qfq | 3,081,220 | 24,488,963 | -1.37% |
| 2024-08-16 | 8.23 | 8.32 | 8.01 | 8.01 | 8.01 | qfq | 4,203,534 | 34,182,227 | -3.03% |
| 2024-08-15 | 8.29 | 8.36 | 8.10 | 8.26 | 8.26 | qfq | 3,921,000 | 32,313,528 | -0.84% |
| 2024-08-14 | 8.23 | 8.43 | 8.23 | 8.33 | 8.33 | qfq | 3,385,700 | 28,264,733 | 0.97% |
| 2024-08-13 | 8.13 | 8.28 | 8.02 | 8.25 | 8.25 | qfq | 2,574,260 | 21,015,349 | 0.98% |
| 2024-08-12 | 8.27 | 8.38 | 8.12 | 8.17 | 8.17 | qfq | 2,785,911 | 22,890,753 | -1.21% |
| 2024-08-09 | 8.42 | 8.56 | 8.27 | 8.27 | 8.27 | qfq | 3,693,161 | 31,044,032 | -0.96% |
| 2024-08-08 | 8.32 | 8.46 | 8.17 | 8.35 | 8.35 | qfq | 3,671,418 | 30,583,107 | 0.24% |
| 2024-08-07 | 8.40 | 8.47 | 8.26 | 8.33 | 8.33 | qfq | 3,540,458 | 29,567,359 | -0.48% |
| 2024-08-06 | 8.22 | 8.41 | 8.20 | 8.37 | 8.37 | qfq | 4,669,485 | 38,950,918 | 2.95% |
| 2024-08-05 | 8.30 | 8.51 | 8.13 | 8.13 | 8.13 | qfq | 5,642,136 | 46,960,722 | -3.33% |
| 2024-08-02 | 8.51 | 8.63 | 8.38 | 8.41 | 8.41 | qfq | 6,386,644 | 54,361,091 | -2.10% |
| 2024-08-01 | 8.52 | 8.76 | 8.42 | 8.59 | 8.59 | qfq | 8,981,961 | 76,779,385 | 1.06% |
| 2024-07-31 | 8.50 | 8.56 | 8.31 | 8.50 | 8.50 | qfq | 8,821,864 | 74,553,364 | -0.23% |
| 2024-07-30 | 8.11 | 8.62 | 8.10 | 8.52 | 8.52 | qfq | 10,056,660 | 84,012,189 | 5.19% |
| 2024-07-29 | 8.05 | 8.20 | 7.90 | 8.10 | 8.10 | qfq | 4,405,900 | 35,551,118 | 0.87% |
| 2024-07-26 | 7.90 | 8.13 | 7.90 | 8.03 | 8.03 | qfq | 3,664,620 | 29,517,119 | 1.65% |
| 2024-07-25 | 7.73 | 8.05 | 7.67 | 7.90 | 7.90 | qfq | 3,364,899 | 26,554,585 | 2.20% |
| 2024-07-24 | 7.86 | 7.94 | 7.71 | 7.73 | 7.73 | qfq | 3,203,297 | 24,967,991 | -2.03% |
| 2024-07-23 | 8.10 | 8.25 | 7.87 | 7.89 | 7.89 | qfq | 3,295,627 | 26,577,398 | -2.35% |
| 2024-07-22 | 8.03 | 8.16 | 7.92 | 8.08 | 8.08 | qfq | 3,705,839 | 29,856,978 | 1.00% |
| 2024-07-19 | 7.83 | 8.08 | 7.76 | 8.00 | 8.00 | qfq | 4,109,695 | 32,641,023 | 2.17% |
| 2024-07-18 | 7.89 | 7.94 | 7.64 | 7.83 | 7.83 | qfq | 4,130,179 | 32,105,768 | -2.00% |
| 2024-07-17 | 8.06 | 8.15 | 7.97 | 7.99 | 7.99 | qfq | 2,795,115 | 22,440,068 | -0.37% |
| 2024-07-16 | 8.08 | 8.14 | 7.94 | 8.02 | 8.02 | qfq | 3,121,400 | 25,022,454 | -0.50% |
| 2024-07-15 | 8.45 | 8.51 | 8.01 | 8.06 | 8.06 | qfq | 4,666,979 | 37,974,469 | -4.28% |
| 2024-07-12 | 8.40 | 8.63 | 8.37 | 8.42 | 8.42 | qfq | 3,455,932 | 29,394,325 | 0.24% |
| 2024-07-11 | 8.18 | 8.47 | 8.11 | 8.40 | 8.40 | qfq | 4,449,614 | 37,023,897 | 5.79% |
| 2024-07-10 | 7.98 | 8.16 | 7.90 | 7.94 | 7.94 | qfq | 3,610,688 | 28,978,610 | -1.24% |
| 2024-07-09 | 8.02 | 8.11 | 7.77 | 8.04 | 8.04 | qfq | 4,363,184 | 34,729,125 | 0.25% |
| 2024-07-08 | 8.32 | 8.34 | 7.99 | 8.02 | 8.02 | qfq | 3,400,160 | 27,476,015 | -3.61% |
| 2024-07-05 | 8.24 | 8.38 | 8.08 | 8.32 | 8.32 | qfq | 2,974,198 | 24,605,934 | 1.22% |
| 2024-07-04 | 8.64 | 8.69 | 8.20 | 8.22 | 8.22 | qfq | 3,621,920 | 30,276,267 | -4.64% |
| 2024-07-03 | 8.70 | 8.77 | 8.59 | 8.62 | 8.62 | qfq | 2,750,631 | 23,842,440 | -0.92% |
| 2024-07-02 | 8.69 | 8.82 | 8.60 | 8.70 | 8.70 | qfq | 3,339,172 | 29,145,970 | 0.12% |
| 2024-07-01 | 8.52 | 8.78 | 8.39 | 8.69 | 8.69 | qfq | 4,825,638 | 41,420,330 | 2.48% |
| 2024-06-28 | 8.69 | 8.71 | 8.46 | 8.48 | 8.48 | qfq | 3,782,422 | 32,549,578 | -1.97% |
| 2024-06-27 | 8.67 | 8.90 | 8.60 | 8.65 | 8.65 | qfq | 5,193,570 | 45,371,599 | -0.23% |
| 2024-06-26 | 8.45 | 8.70 | 8.30 | 8.67 | 8.67 | qfq | 4,585,716 | 39,114,724 | 2.60% |
| 2024-06-25 | 8.38 | 8.61 | 8.26 | 8.45 | 8.45 | qfq | 5,436,109 | 45,952,751 | 1.56% |
| 2024-06-24 | 8.65 | 8.66 | 8.20 | 8.32 | 8.32 | qfq | 5,357,646 | 44,821,046 | -3.70% |
| 2024-06-21 | 8.84 | 8.90 | 8.64 | 8.64 | 8.64 | qfq | 4,057,881 | 35,482,169 | -2.37% |
| 2024-06-20 | 9.10 | 9.11 | 8.78 | 8.85 | 8.85 | qfq | 4,380,587 | 39,025,717 | -2.75% |
| 2024-06-19 | 9.23 | 9.35 | 9.08 | 9.10 | 9.10 | qfq | 3,989,791 | 36,563,320 | -1.09% |
| 2024-06-18 | 9.27 | 9.36 | 9.13 | 9.20 | 9.20 | qfq | 5,963,137 | 55,029,047 | -0.65% |
| 2024-06-17 | 9.45 | 9.45 | 9.20 | 9.26 | 9.26 | qfq | 4,616,551 | 42,838,465 | -2.42% |
| 2024-06-14 | 9.53 | 9.65 | 9.31 | 9.49 | 9.49 | qfq | 5,196,544 | 49,230,442 | -0.94% |
| 2024-06-13 | 9.50 | 9.70 | 9.34 | 9.58 | 9.58 | qfq | 4,294,673 | 40,965,087 | 0.52% |
| 2024-06-12 | 9.54 | 9.74 | 9.50 | 9.53 | 9.53 | qfq | 3,825,220 | 36,684,001 | -0.10% |
| 2024-06-11 | 9.38 | 9.61 | 9.09 | 9.54 | 9.54 | qfq | 4,557,487 | 42,835,191 | 1.71% |
| 2024-06-07 | 9.17 | 9.50 | 9.14 | 9.38 | 9.38 | qfq | 7,537,464 | 70,278,896 | 4.11% |
| 2024-06-06 | 9.76 | 9.93 | 8.97 | 9.01 | 9.01 | qfq | 9,781,100 | 90,314,995 | -7.68% |
| 2024-06-05 | 9.96 | 10.09 | 9.76 | 9.76 | 9.76 | qfq | 3,662,317 | 36,245,533 | -2.59% |
| 2024-06-04 | 10.23 | 10.23 | 9.84 | 10.02 | 10.02 | qfq | 5,588,431 | 55,616,844 | -2.34% |
| 2024-06-03 | 10.64 | 10.68 | 10.10 | 10.26 | 10.26 | qfq | 6,670,509 | 68,798,692 | -3.93% |
| 2024-05-31 | 10.59 | 11.00 | 10.49 | 10.68 | 10.68 | qfq | 5,009,065 | 53,949,831 | 1.33% |
| 2024-05-30 | 10.67 | 10.75 | 10.46 | 10.54 | 10.54 | qfq | 3,312,420 | 35,054,741 | -1.40% |
| 2024-05-29 | 10.48 | 10.98 | 10.48 | 10.69 | 10.69 | qfq | 5,095,998 | 54,975,334 | 1.71% |
| 2024-05-28 | 10.70 | 10.77 | 10.46 | 10.51 | 10.51 | qfq | 3,770,992 | 39,994,458 | -1.96% |
| 2024-05-27 | 10.72 | 10.83 | 10.30 | 10.72 | 10.72 | qfq | 5,701,391 | 60,033,351 | 0.47% |
| 2024-05-24 | 11.06 | 11.06 | 10.66 | 10.67 | 10.67 | qfq | 4,546,300 | 49,268,531 | -3.09% |
| 2024-05-23 | 11.38 | 11.44 | 10.98 | 11.01 | 11.01 | qfq | 5,286,918 | 58,764,144 | -4.09% |
| 2024-05-22 | 11.15 | 11.55 | 11.10 | 11.48 | 11.48 | qfq | 5,948,000 | 67,469,858 | 2.87% |
| 2024-05-21 | 11.41 | 11.48 | 11.07 | 11.16 | 11.16 | qfq | 5,584,345 | 62,596,136 | -2.53% |
| 2024-05-20 | 11.92 | 11.92 | 11.36 | 11.45 | 11.45 | qfq | 10,305,716 | 118,676,456 | -3.54% |
| 2024-05-17 | 11.10 | 11.92 | 11.10 | 11.87 | 11.87 | qfq | 11,983,432 | 138,141,042 | 6.84% |
| 2024-05-16 | 10.81 | 11.36 | 10.81 | 11.11 | 11.11 | qfq | 6,445,807 | 71,681,348 | 2.97% |
| 2024-05-15 | 10.87 | 10.98 | 10.75 | 10.79 | 10.79 | qfq | 3,357,339 | 36,456,071 | -0.74% |
| 2024-05-14 | 10.95 | 11.10 | 10.85 | 10.87 | 10.87 | qfq | 3,520,423 | 38,557,492 | 0.00% |
| 2024-05-13 | 11.22 | 11.22 | 10.80 | 10.87 | 10.87 | qfq | 5,315,773 | 58,058,785 | -3.63% |
| 2024-05-10 | 11.57 | 11.67 | 11.20 | 11.28 | 11.28 | qfq | 4,134,840 | 46,826,770 | -2.67% |
| 2024-05-09 | 11.12 | 11.67 | 11.12 | 11.59 | 11.59 | qfq | 5,120,191 | 59,092,093 | 3.67% |
| 2024-05-08 | 11.59 | 11.59 | 11.14 | 11.18 | 11.18 | qfq | 4,565,739 | 51,737,486 | -3.12% |
| 2024-05-07 | 11.33 | 11.60 | 11.25 | 11.54 | 11.54 | qfq | 5,873,251 | 67,354,901 | 1.58% |
| 2024-05-06 | 11.04 | 11.54 | 11.04 | 11.36 | 11.36 | qfq | 7,906,282 | 89,860,440 | 3.65% |
| 2024-04-30 | 10.97 | 11.16 | 10.73 | 10.96 | 10.96 | qfq | 5,028,629 | 55,000,443 | -0.81% |
| 2024-04-29 | 10.49 | 11.10 | 10.49 | 11.05 | 11.05 | qfq | 6,630,208 | 72,259,973 | 4.94% |
| 2024-04-26 | 10.29 | 10.60 | 10.13 | 10.53 | 10.53 | qfq | 6,105,637 | 63,652,129 | 1.54% |
| 2024-04-25 | 10.15 | 10.54 | 10.15 | 10.37 | 10.37 | qfq | 5,840,068 | 60,737,476 | 0.78% |
| 2024-04-24 | 10.04 | 10.44 | 9.84 | 10.29 | 10.29 | qfq | 6,612,477 | 67,172,446 | 2.29% |
| 2024-04-23 | 9.78 | 10.23 | 9.71 | 10.06 | 10.06 | qfq | 7,483,645 | 75,122,753 | 2.44% |
| 2024-04-22 | 9.73 | 10.06 | 9.48 | 9.82 | 9.82 | qfq | 6,245,257 | 61,271,270 | -0.30% |
| 2024-04-19 | 10.02 | 10.10 | 9.77 | 9.85 | 9.85 | qfq | 4,880,947 | 48,270,446 | -1.70% |
| 2024-04-18 | 10.25 | 10.27 | 9.87 | 10.02 | 10.02 | qfq | 5,739,112 | 57,924,806 | -2.24% |
| 2024-04-17 | 9.54 | 10.27 | 9.54 | 10.25 | 10.25 | qfq | 8,466,626 | 85,250,118 | 8.58% |
| 2024-04-16 | 10.21 | 10.22 | 9.34 | 9.44 | 9.44 | qfq | 10,186,805 | 97,530,353 | -8.08% |
| 2024-04-15 | 10.95 | 11.10 | 10.04 | 10.27 | 10.27 | qfq | 10,459,606 | 109,047,096 | -6.30% |
| 2024-04-12 | 11.33 | 11.41 | 10.85 | 10.96 | 10.96 | qfq | 7,459,136 | 82,521,622 | -3.27% |
| 2024-04-11 | 11.45 | 11.68 | 11.22 | 11.33 | 11.33 | qfq | 6,477,025 | 74,001,649 | -1.65% |
| 2024-04-10 | 12.11 | 12.16 | 11.39 | 11.52 | 11.52 | qfq | 7,791,721 | 90,610,941 | -5.03% |
| 2024-04-09 | 11.56 | 12.20 | 11.56 | 12.13 | 12.13 | qfq | 10,353,605 | 123,989,064 | 5.48% |
| 2024-04-08 | 12.25 | 12.45 | 11.46 | 11.50 | 11.50 | qfq | 12,180,187 | 143,861,574 | -6.50% |
| 2024-04-03 | 13.49 | 13.50 | 12.14 | 12.30 | 12.30 | qfq | 18,512,353 | 235,519,023 | -0.97% |
| 2024-04-02 | 12.35 | 12.54 | 12.12 | 12.42 | 12.42 | qfq | 5,691,010 | 70,250,456 | 0.57% |
| 2024-04-01 | 11.70 | 12.36 | 11.68 | 12.35 | 12.35 | qfq | 6,141,186 | 74,385,667 | 6.10% |
| 2024-03-29 | 11.48 | 11.72 | 11.38 | 11.64 | 11.64 | qfq | 4,374,200 | 50,580,222 | 1.39% |
| 2024-03-28 | 11.08 | 11.63 | 11.08 | 11.48 | 11.48 | qfq | 5,921,517 | 67,750,613 | 3.61% |
| 2024-03-27 | 11.70 | 11.77 | 11.05 | 11.08 | 11.08 | qfq | 5,791,897 | 66,040,407 | -5.86% |
| 2024-03-26 | 11.80 | 11.98 | 11.52 | 11.77 | 11.77 | qfq | 5,770,527 | 67,871,944 | -0.59% |
| 2024-03-25 | 12.40 | 12.47 | 11.81 | 11.84 | 11.84 | qfq | 6,462,981 | 78,490,363 | -4.59% |
| 2024-03-22 | 12.83 | 12.94 | 12.38 | 12.41 | 12.41 | qfq | 6,082,382 | 76,308,533 | -3.20% |
| 2024-03-21 | 12.91 | 13.08 | 12.60 | 12.82 | 12.82 | qfq | 5,624,919 | 72,103,712 | -0.85% |
| 2024-03-20 | 12.79 | 13.04 | 12.68 | 12.93 | 12.93 | qfq | 9,117,154 | 117,441,194 | 0.54% |
| 2024-03-19 | 12.90 | 13.08 | 12.80 | 12.86 | 12.86 | qfq | 5,047,778 | 65,216,900 | -0.31% |
| 2024-03-18 | 12.86 | 13.06 | 12.56 | 12.90 | 12.90 | qfq | 7,290,401 | 93,130,133 | 0.47% |
| 2024-03-15 | 12.45 | 12.85 | 12.30 | 12.84 | 12.84 | qfq | 5,919,373 | 74,485,582 | 3.22% |
| 2024-03-14 | 12.57 | 12.74 | 12.31 | 12.44 | 12.44 | qfq | 5,662,387 | 70,848,680 | -1.27% |
| 2024-03-13 | 12.64 | 12.74 | 12.43 | 12.60 | 12.60 | qfq | 5,370,353 | 67,557,390 | -0.32% |
| 2024-03-12 | 12.56 | 12.79 | 12.38 | 12.64 | 12.64 | qfq | 6,261,601 | 78,689,441 | 1.94% |
| 2024-03-11 | 11.85 | 12.40 | 11.85 | 12.40 | 12.40 | qfq | 6,512,957 | 79,302,723 | 4.03% |
| 2024-03-08 | 11.95 | 12.15 | 11.76 | 11.92 | 11.92 | qfq | 4,565,042 | 54,492,759 | 0.59% |
| 2024-03-07 | 12.20 | 12.39 | 11.85 | 11.85 | 11.85 | qfq | 5,077,380 | 61,661,959 | -2.63% |
| 2024-03-06 | 12.05 | 12.43 | 11.77 | 12.17 | 12.17 | qfq | 5,863,940 | 70,823,960 | 1.16% |
| 2024-03-05 | 12.39 | 12.40 | 11.94 | 12.03 | 12.03 | qfq | 5,865,928 | 71,083,782 | -2.43% |
| 2024-03-04 | 12.60 | 12.74 | 12.08 | 12.33 | 12.33 | qfq | 5,861,682 | 72,154,321 | -2.14% |
| 2024-03-01 | 12.44 | 12.66 | 12.33 | 12.60 | 12.60 | qfq | 6,531,964 | 81,756,294 | 1.37% |
| 2024-02-29 | 11.90 | 12.45 | 11.88 | 12.43 | 12.43 | qfq | 8,636,387 | 105,803,454 | 4.28% |
| 2024-02-28 | 13.22 | 13.56 | 11.92 | 11.92 | 11.92 | qfq | 12,903,592 | 164,889,441 | -9.28% |
| 2024-02-27 | 12.56 | 13.14 | 12.44 | 13.14 | 13.14 | qfq | 7,682,536 | 98,961,809 | 4.62% |
| 2024-02-26 | 12.38 | 12.96 | 12.18 | 12.56 | 12.56 | qfq | 8,921,265 | 111,896,607 | 1.29% |
| 2024-02-23 | 12.01 | 12.46 | 11.88 | 12.40 | 12.40 | qfq | 8,541,458 | 103,571,219 | 3.16% |
| 2024-02-22 | 11.51 | 12.02 | 11.44 | 12.02 | 12.02 | qfq | 7,168,596 | 84,504,710 | 3.62% |
| 2024-02-21 | 11.23 | 11.98 | 11.15 | 11.60 | 11.60 | qfq | 9,141,496 | 106,142,853 | 2.75% |
| 2024-02-20 | 11.10 | 11.37 | 10.88 | 11.29 | 11.29 | qfq | 7,937,058 | 88,595,275 | 0.36% |
| 2024-02-19 | 11.50 | 11.50 | 10.90 | 11.25 | 11.25 | qfq | 13,199,304 | 146,802,999 | -2.17% |
| 2024-02-08 | 9.84 | 11.80 | 9.82 | 11.50 | 11.50 | qfq | 14,751,793 | 161,760,994 | 16.63% |
| 2024-02-07 | 10.18 | 10.25 | 9.58 | 9.86 | 9.86 | qfq | 11,449,976 | 113,711,484 | -1.69% |
| 2024-02-06 | 9.60 | 10.37 | 8.97 | 10.03 | 10.03 | qfq | 12,108,550 | 116,421,088 | 2.35% |
| 2024-02-05 | 11.43 | 11.55 | 9.52 | 9.80 | 9.80 | qfq | 14,311,924 | 145,876,290 | -14.41% |
| 2024-02-02 | 12.31 | 12.60 | 10.97 | 11.45 | 11.45 | qfq | 10,958,754 | 128,650,820 | -6.99% |
| 2024-02-01 | 12.59 | 12.77 | 12.16 | 12.31 | 12.31 | qfq | 6,758,135 | 84,018,357 | -3.75% |
| 2024-01-31 | 13.65 | 13.73 | 12.66 | 12.79 | 12.79 | qfq | 9,318,642 | 121,666,529 | -6.30% |
| 2024-01-30 | 14.21 | 14.29 | 13.60 | 13.65 | 13.65 | qfq | 4,700,062 | 65,690,871 | -3.94% |
| 2024-01-29 | 14.99 | 15.18 | 14.17 | 14.21 | 14.21 | qfq | 4,728,592 | 68,551,511 | -6.20% |
| 2024-01-26 | 15.14 | 15.49 | 15.07 | 15.15 | 15.15 | qfq | 3,244,494 | 49,433,007 | -0.20% |
| 2024-01-25 | 14.83 | 15.20 | 14.57 | 15.18 | 15.18 | qfq | 4,566,551 | 68,237,218 | 2.92% |
| 2024-01-24 | 14.83 | 14.96 | 13.99 | 14.75 | 14.75 | qfq | 5,853,761 | 84,509,963 | 0.27% |
| 2024-01-23 | 14.51 | 15.24 | 14.28 | 14.71 | 14.71 | qfq | 5,833,807 | 86,080,446 | 1.38% |
| 2024-01-22 | 15.78 | 15.78 | 14.19 | 14.51 | 14.51 | qfq | 7,121,302 | 106,511,332 | -8.34% |
| 2024-01-19 | 16.25 | 16.51 | 15.80 | 15.83 | 15.83 | qfq | 3,261,890 | 52,469,317 | -2.82% |
| 2024-01-18 | 16.29 | 16.50 | 15.70 | 16.29 | 16.29 | qfq | 4,483,951 | 72,448,858 | -0.61% |
| 2024-01-17 | 16.90 | 16.90 | 16.38 | 16.39 | 16.39 | qfq | 3,346,062 | 55,487,763 | -3.25% |
| 2024-01-16 | 16.72 | 17.11 | 16.57 | 16.94 | 16.94 | qfq | 3,112,673 | 52,313,645 | 0.95% |
| 2024-01-15 | 16.92 | 17.01 | 16.45 | 16.78 | 16.78 | qfq | 3,230,972 | 54,171,080 | -0.83% |
| 2024-01-12 | 16.90 | 17.37 | 16.87 | 16.92 | 16.92 | qfq | 3,579,913 | 61,146,884 | 0.06% |
| 2024-01-11 | 16.46 | 17.14 | 16.33 | 16.91 | 16.91 | qfq | 4,227,829 | 70,835,274 | 2.55% |
| 2024-01-10 | 16.40 | 16.84 | 16.05 | 16.49 | 16.49 | qfq | 3,410,045 | 56,297,804 | 0.12% |
| 2024-01-09 | 16.37 | 16.92 | 16.22 | 16.47 | 16.47 | qfq | 3,840,977 | 63,557,780 | 0.67% |
| 2024-01-08 | 16.67 | 16.88 | 16.32 | 16.36 | 16.36 | qfq | 2,474,187 | 40,944,009 | -2.27% |
| 2024-01-05 | 16.90 | 17.30 | 16.70 | 16.74 | 16.74 | qfq | 2,763,527 | 46,882,893 | -1.30% |
| 2024-01-04 | 17.23 | 17.25 | 16.85 | 16.96 | 16.96 | qfq | 2,635,023 | 44,688,262 | -1.51% |
| 2024-01-03 | 17.30 | 17.38 | 16.98 | 17.22 | 17.22 | qfq | 2,978,972 | 51,126,077 | -0.63% |
| 2024-01-02 | 17.55 | 17.57 | 17.24 | 17.33 | 17.33 | qfq | 2,865,752 | 49,794,705 | -0.29% |
| 2023-12-29 | 17.26 | 17.58 | 17.24 | 17.38 | 17.38 | qfq | 3,793,877 | 65,900,965 | 0.35% |
| 2023-12-28 | 16.23 | 17.40 | 16.13 | 17.32 | 17.32 | qfq | 7,756,181 | 131,608,286 | 6.72% |
| 2023-12-27 | 16.16 | 16.37 | 15.98 | 16.23 | 16.23 | qfq | 3,250,582 | 52,573,330 | 0.43% |
| 2023-12-26 | 16.52 | 16.54 | 16.06 | 16.16 | 16.16 | qfq | 3,463,494 | 56,193,846 | -2.42% |
| 2023-12-25 | 16.88 | 16.88 | 16.54 | 16.56 | 16.56 | qfq | 2,182,251 | 36,398,290 | -1.31% |
| 2023-12-22 | 17.02 | 17.13 | 16.64 | 16.78 | 16.78 | qfq | 4,230,572 | 71,258,348 | -1.35% |
| 2023-12-21 | 16.55 | 17.23 | 16.41 | 17.01 | 17.01 | qfq | 6,242,418 | 104,975,954 | 2.59% |
| 2023-12-20 | 17.30 | 17.30 | 16.58 | 16.58 | 16.58 | qfq | 7,437,681 | 125,363,491 | -4.16% |
| 2023-12-19 | 17.90 | 18.55 | 17.15 | 17.30 | 17.30 | qfq | 10,833,015 | 190,915,686 | 2.37% |
| 2023-12-18 | 17.34 | 17.35 | 16.84 | 16.90 | 16.90 | qfq | 2,982,359 | 50,728,713 | -2.65% |
| 2023-12-15 | 17.35 | 17.69 | 17.29 | 17.36 | 17.36 | qfq | 2,558,976 | 44,661,596 | 0.40% |
| 2023-12-14 | 17.42 | 17.85 | 17.27 | 17.29 | 17.29 | qfq | 2,849,352 | 49,824,630 | -0.75% |
| 2023-12-13 | 17.76 | 17.76 | 17.39 | 17.42 | 17.42 | qfq | 2,111,958 | 36,983,455 | -2.24% |
| 2023-12-12 | 17.77 | 17.88 | 17.65 | 17.82 | 17.82 | qfq | 1,613,347 | 28,671,542 | 0.11% |
| 2023-12-11 | 17.52 | 17.82 | 17.21 | 17.80 | 17.80 | qfq | 2,669,353 | 46,758,971 | 1.42% |
| 2023-12-08 | 17.85 | 17.93 | 17.52 | 17.55 | 17.55 | qfq | 2,435,085 | 43,133,237 | -1.40% |
| 2023-12-07 | 18.03 | 18.03 | 17.64 | 17.80 | 17.80 | qfq | 2,547,480 | 45,297,711 | -1.17% |
| 2023-12-06 | 17.88 | 18.34 | 17.78 | 18.01 | 18.01 | qfq | 2,783,318 | 50,488,983 | 0.73% |
| 2023-12-05 | 18.28 | 18.41 | 17.87 | 17.88 | 17.88 | qfq | 2,550,948 | 46,214,389 | -2.19% |
| 2023-12-04 | 18.66 | 18.66 | 18.23 | 18.28 | 18.28 | qfq | 2,205,606 | 40,419,924 | -1.51% |
| 2023-12-01 | 18.60 | 18.62 | 18.24 | 18.56 | 18.56 | qfq | 2,757,692 | 50,811,856 | 0.00% |
| 2023-11-30 | 18.90 | 18.95 | 18.46 | 18.56 | 18.56 | qfq | 2,788,770 | 51,975,296 | -1.85% |
| 2023-11-29 | 19.26 | 19.33 | 18.88 | 18.91 | 18.91 | qfq | 2,241,394 | 42,641,558 | -1.87% |
| 2023-11-28 | 19.07 | 19.35 | 18.81 | 19.27 | 19.27 | qfq | 2,522,271 | 48,338,027 | 1.10% |
| 2023-11-27 | 19.25 | 19.43 | 18.96 | 19.06 | 19.06 | qfq | 2,879,313 | 55,013,520 | -1.55% |
| 2023-11-24 | 19.90 | 19.95 | 19.34 | 19.36 | 19.36 | qfq | 3,542,400 | 68,987,789 | -2.91% |
| 2023-11-23 | 19.65 | 19.95 | 19.63 | 19.94 | 19.94 | qfq | 2,266,308 | 44,865,263 | 0.96% |
| 2023-11-22 | 20.23 | 20.29 | 19.72 | 19.75 | 19.75 | qfq | 3,541,000 | 70,580,399 | -2.66% |
| 2023-11-21 | 20.28 | 20.72 | 20.17 | 20.29 | 20.29 | qfq | 4,800,956 | 98,002,769 | 0.40% |
| 2023-11-20 | 20.07 | 20.24 | 19.80 | 20.21 | 20.21 | qfq | 3,415,624 | 68,432,324 | 0.80% |
| 2023-11-17 | 20.11 | 20.18 | 19.83 | 20.05 | 20.05 | qfq | 3,243,917 | 64,886,415 | 0.10% |
| 2023-11-16 | 20.51 | 20.66 | 20.01 | 20.03 | 20.03 | qfq | 3,720,193 | 75,177,355 | -2.10% |
| 2023-11-15 | 20.16 | 20.95 | 20.12 | 20.46 | 20.46 | qfq | 7,290,525 | 149,613,672 | 2.76% |
| 2023-11-14 | 19.53 | 20.06 | 19.44 | 19.91 | 19.91 | qfq | 3,556,326 | 70,446,369 | 1.58% |
| 2023-11-13 | 19.58 | 19.72 | 19.32 | 19.60 | 19.60 | qfq | 2,898,104 | 56,527,275 | 0.67% |
| 2023-11-10 | 19.64 | 19.67 | 19.34 | 19.47 | 19.47 | qfq | 3,270,900 | 63,665,357 | -1.32% |
| 2023-11-09 | 19.52 | 20.16 | 19.52 | 19.73 | 19.73 | qfq | 5,678,908 | 113,020,332 | 0.66% |
| 2023-11-08 | 19.42 | 19.83 | 19.39 | 19.60 | 19.60 | qfq | 3,790,055 | 74,260,619 | 0.93% |
| 2023-11-07 | 19.63 | 19.63 | 19.26 | 19.42 | 19.42 | qfq | 4,271,674 | 82,811,710 | -1.47% |
| 2023-11-06 | 18.78 | 19.74 | 18.78 | 19.71 | 19.71 | qfq | 6,590,122 | 127,729,365 | 5.23% |
| 2023-11-03 | 18.19 | 18.89 | 18.19 | 18.73 | 18.73 | qfq | 4,721,703 | 88,154,356 | 3.03% |
| 2023-11-02 | 18.69 | 18.79 | 18.14 | 18.18 | 18.18 | qfq | 3,561,299 | 65,452,796 | -2.68% |
| 2023-11-01 | 18.86 | 18.93 | 18.58 | 18.68 | 18.68 | qfq | 2,975,336 | 55,584,283 | -0.74% |
| 2023-10-31 | 19.12 | 19.26 | 18.65 | 18.82 | 18.82 | qfq | 3,857,623 | 72,795,441 | -2.08% |
| 2023-10-30 | 19.39 | 19.46 | 19.03 | 19.22 | 19.22 | qfq | 4,191,770 | 80,529,375 | -1.03% |
| 2023-10-27 | 18.62 | 19.45 | 18.59 | 19.42 | 19.42 | qfq | 6,393,897 | 122,369,587 | 3.63% |
| 2023-10-26 | 19.18 | 19.38 | 18.30 | 18.74 | 18.74 | qfq | 8,071,458 | 150,873,590 | -3.65% |
| 2023-10-25 | 19.35 | 20.12 | 19.08 | 19.45 | 19.45 | qfq | 12,001,376 | 236,353,141 | 6.23% |
| 2023-10-24 | 17.91 | 18.51 | 17.90 | 18.31 | 18.31 | qfq | 4,070,724 | 74,259,500 | 2.23% |
| 2023-10-23 | 18.50 | 18.51 | 17.73 | 17.91 | 17.91 | qfq | 4,863,694 | 87,658,564 | -3.81% |
| 2023-10-20 | 18.60 | 19.23 | 18.46 | 18.62 | 18.62 | qfq | 4,207,089 | 79,477,184 | -0.48% |
| 2023-10-19 | 18.46 | 19.13 | 18.43 | 18.71 | 18.71 | qfq | 4,314,910 | 80,983,842 | 0.59% |
| 2023-10-18 | 19.00 | 19.16 | 18.58 | 18.60 | 18.60 | qfq | 4,049,963 | 75,928,088 | -2.97% |
| 2023-10-17 | 19.03 | 19.42 | 19.03 | 19.17 | 19.17 | qfq | 3,196,309 | 61,295,594 | 0.74% |
| 2023-10-16 | 19.67 | 19.75 | 18.89 | 19.03 | 19.03 | qfq | 5,777,609 | 110,584,675 | -3.25% |
| 2023-10-13 | 19.90 | 19.99 | 19.50 | 19.67 | 19.67 | qfq | 4,787,944 | 94,218,214 | -2.09% |
| 2023-10-12 | 19.68 | 20.16 | 19.40 | 20.09 | 20.09 | qfq | 5,336,812 | 105,843,317 | 3.13% |
| 2023-10-11 | 19.70 | 19.90 | 19.38 | 19.48 | 19.48 | qfq | 3,780,652 | 74,272,662 | -0.61% |
| 2023-10-10 | 19.73 | 20.28 | 19.52 | 19.60 | 19.60 | qfq | 5,009,467 | 99,268,248 | -0.46% |
| 2023-10-09 | 20.07 | 20.32 | 19.60 | 19.69 | 19.69 | qfq | 4,062,419 | 80,699,478 | -1.45% |
| 2023-09-28 | 19.75 | 20.45 | 19.72 | 19.98 | 19.98 | qfq | 5,465,939 | 109,968,699 | 1.47% |
| 2023-09-27 | 19.60 | 20.20 | 19.09 | 19.69 | 19.69 | qfq | 6,627,552 | 130,892,518 | 1.34% |
| 2023-09-26 | 19.90 | 19.93 | 19.41 | 19.43 | 19.43 | qfq | 4,411,889 | 86,571,781 | -2.80% |
| 2023-09-25 | 20.38 | 20.46 | 19.92 | 19.99 | 19.99 | qfq | 3,341,270 | 67,091,201 | -2.63% |
| 2023-09-22 | 19.78 | 20.57 | 19.64 | 20.53 | 20.53 | qfq | 3,749,445 | 75,629,193 | 3.22% |
| 2023-09-21 | 20.02 | 20.35 | 19.85 | 19.89 | 19.89 | qfq | 2,936,362 | 58,804,080 | -1.83% |
| 2023-09-20 | 20.51 | 20.68 | 20.20 | 20.26 | 20.26 | qfq | 3,301,716 | 67,280,678 | -1.84% |
| 2023-09-19 | 20.91 | 20.97 | 20.41 | 20.64 | 20.64 | qfq | 3,777,670 | 77,760,511 | -1.05% |
| 2023-09-18 | 19.91 | 21.46 | 19.72 | 20.86 | 20.86 | qfq | 8,096,808 | 168,689,376 | 4.82% |
| 2023-09-15 | 19.81 | 20.30 | 19.50 | 19.90 | 19.90 | qfq | 4,065,360 | 80,681,952 | 0.40% |
| 2023-09-14 | 20.28 | 20.48 | 19.71 | 19.82 | 19.82 | qfq | 3,916,124 | 78,069,208 | -2.46% |
| 2023-09-13 | 20.80 | 20.87 | 20.05 | 20.32 | 20.32 | qfq | 4,842,646 | 98,581,564 | -2.40% |
| 2023-09-12 | 20.94 | 21.07 | 20.73 | 20.82 | 20.82 | qfq | 2,612,661 | 54,537,639 | -0.57% |
| 2023-09-11 | 20.99 | 21.10 | 20.56 | 20.94 | 20.94 | qfq | 4,437,046 | 92,445,544 | 0.05% |
| 2023-09-08 | 20.85 | 21.20 | 20.61 | 20.93 | 20.93 | qfq | 3,013,173 | 62,896,863 | 0.63% |
| 2023-09-07 | 21.44 | 21.47 | 20.73 | 20.80 | 20.80 | qfq | 5,384,419 | 113,496,643 | -3.48% |
| 2023-09-06 | 20.86 | 21.61 | 20.61 | 21.55 | 21.55 | qfq | 5,962,318 | 126,693,358 | 3.11% |
| 2023-09-05 | 20.94 | 20.97 | 20.50 | 20.90 | 20.90 | qfq | 4,748,516 | 98,520,332 | -0.24% |
| 2023-09-04 | 20.15 | 21.03 | 20.06 | 20.95 | 20.95 | qfq | 7,459,651 | 154,488,446 | 4.49% |
| 2023-09-01 | 20.11 | 20.34 | 19.90 | 20.05 | 20.05 | qfq | 3,328,883 | 66,874,160 | 0.20% |
| 2023-08-31 | 20.49 | 20.54 | 19.91 | 20.01 | 20.01 | qfq | 3,657,042 | 73,516,761 | -2.77% |
| 2023-08-30 | 20.57 | 20.88 | 20.45 | 20.58 | 20.58 | qfq | 3,679,663 | 75,989,261 | -0.48% |
| 2023-08-29 | 19.86 | 20.74 | 19.76 | 20.68 | 20.68 | qfq | 5,532,116 | 113,002,201 | 4.13% |
| 2023-08-28 | 21.76 | 21.76 | 19.83 | 19.86 | 19.86 | qfq | 6,697,757 | 137,307,571 | -0.45% |
| 2023-08-25 | 19.99 | 20.37 | 19.79 | 19.95 | 19.95 | qfq | 4,079,813 | 81,834,241 | -0.65% |
| 2023-08-24 | 20.35 | 20.44 | 19.83 | 20.08 | 20.08 | qfq | 4,305,323 | 86,765,011 | -0.45% |
| 2023-08-23 | 20.91 | 20.91 | 20.17 | 20.17 | 20.17 | qfq | 5,735,358 | 117,112,714 | -4.45% |
| 2023-08-22 | 21.24 | 21.40 | 20.56 | 21.11 | 21.11 | qfq | 5,506,558 | 114,824,193 | -0.61% |
| 2023-08-21 | 21.84 | 21.90 | 21.18 | 21.24 | 21.24 | qfq | 3,776,251 | 81,180,416 | -2.66% |
| 2023-08-18 | 22.13 | 22.71 | 21.82 | 21.82 | 21.82 | qfq | 5,130,228 | 114,468,944 | -1.49% |
| 2023-08-17 | 21.67 | 22.24 | 21.44 | 22.15 | 22.15 | qfq | 4,236,211 | 92,987,788 | 1.47% |
| 2023-08-16 | 21.69 | 22.08 | 21.48 | 21.83 | 21.83 | qfq | 4,610,120 | 100,435,343 | 0.23% |
| 2023-08-15 | 22.70 | 22.85 | 21.56 | 21.78 | 21.78 | qfq | 8,310,322 | 182,538,167 | -4.31% |
| 2023-08-14 | 23.19 | 23.34 | 22.40 | 22.76 | 22.76 | qfq | 6,830,818 | 155,134,132 | -2.61% |
| 2023-08-11 | 23.60 | 23.88 | 23.36 | 23.37 | 23.37 | qfq | 5,741,587 | 135,311,807 | -1.10% |
| 2023-08-10 | 23.80 | 23.88 | 23.25 | 23.63 | 23.63 | qfq | 5,233,349 | 122,982,754 | -0.92% |
| 2023-08-09 | 23.72 | 24.35 | 23.60 | 23.85 | 23.85 | qfq | 5,371,200 | 128,536,244 | 0.25% |
| 2023-08-08 | 24.90 | 25.01 | 23.56 | 23.79 | 23.79 | qfq | 9,742,059 | 234,454,580 | -4.84% |
| 2023-08-07 | 25.73 | 25.96 | 24.80 | 25.00 | 25.00 | qfq | 10,716,193 | 270,325,083 | -1.30% |
| 2023-08-04 | 25.49 | 25.78 | 25.12 | 25.33 | 25.33 | qfq | 7,179,906 | 182,689,080 | -0.31% |
| 2023-08-03 | 25.42 | 25.58 | 25.17 | 25.41 | 25.41 | qfq | 5,966,487 | 151,177,161 | -0.04% |
| 2023-08-02 | 25.18 | 25.80 | 25.14 | 25.42 | 25.42 | qfq | 6,589,619 | 167,668,416 | 0.12% |
| 2023-08-01 | 25.20 | 25.74 | 24.96 | 25.39 | 25.39 | qfq | 11,031,508 | 279,684,826 | 0.91% |
| 2023-07-31 | 25.90 | 26.33 | 25.05 | 25.16 | 25.16 | qfq | 17,117,817 | 438,238,338 | -2.82% |
| 2023-07-28 | 24.11 | 26.00 | 23.70 | 25.89 | 25.89 | qfq | 13,694,812 | 343,560,028 | 7.16% |
| 2023-07-27 | 24.95 | 25.13 | 24.08 | 24.16 | 24.16 | qfq | 8,675,264 | 211,407,836 | -3.44% |
| 2023-07-26 | 24.93 | 25.29 | 24.55 | 25.02 | 25.02 | qfq | 8,560,648 | 213,347,833 | 0.68% |
| 2023-07-25 | 23.02 | 25.28 | 23.02 | 24.85 | 24.85 | qfq | 17,435,004 | 425,812,733 | 8.85% |
| 2023-07-24 | 23.75 | 24.16 | 22.78 | 22.83 | 22.83 | qfq | 8,327,453 | 192,690,112 | -4.20% |
| 2023-07-21 | 23.65 | 24.17 | 23.20 | 23.83 | 23.75 | qfq | 5,012,395 | 118,910,671 | 0.97% |
| 2023-07-20 | 23.46 | 24.17 | 23.36 | 23.60 | 23.52 | qfq | 5,018,956 | 119,535,246 | 0.60% |
| 2023-07-19 | 23.69 | 24.05 | 23.28 | 23.46 | 23.38 | qfq | 4,421,100 | 104,161,795 | -1.39% |
| 2023-07-18 | 23.50 | 23.81 | 22.90 | 23.79 | 23.71 | qfq | 5,888,229 | 137,529,842 | 1.71% |