RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
新城市300778.SZ
最近收盘价9.632026-07-17
最近交易日2026-07-17
成交量（股）3,951,211
成交额（元）38,868,947
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 |
|---|---|---|---|---|---|---|---|
| 2023-07-10 | 2023-07-18 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-10 | 2023-07-18 | bonus_share | — | — | 0.15 | — | 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 | 9.89 | 10.10 | 9.58 | 9.63 | 9.63 | qfq | 3,951,211 | 38,868,947 | -2.63% |
| 2026-07-16 | 9.95 | 10.22 | 9.82 | 9.89 | 9.89 | qfq | 3,593,400 | 36,019,546 | -0.30% |
| 2026-07-15 | 9.72 | 10.13 | 9.63 | 9.92 | 9.92 | qfq | 4,373,900 | 43,416,953 | 2.06% |
| 2026-07-14 | 9.32 | 9.80 | 9.19 | 9.72 | 9.72 | qfq | 4,488,535 | 42,978,275 | 3.62% |
| 2026-07-13 | 9.28 | 9.62 | 9.24 | 9.38 | 9.38 | qfq | 5,288,435 | 49,798,280 | -1.37% |
| 2026-07-10 | 9.32 | 9.74 | 9.12 | 9.51 | 9.51 | qfq | 5,098,500 | 48,526,529 | 2.59% |
| 2026-07-09 | 9.23 | 9.47 | 8.96 | 9.27 | 9.27 | qfq | 3,905,700 | 35,990,286 | -0.43% |
| 2026-07-08 | 9.54 | 9.59 | 9.22 | 9.31 | 9.31 | qfq | 2,825,500 | 26,404,918 | -1.48% |
| 2026-07-07 | 9.80 | 9.86 | 9.33 | 9.45 | 9.45 | qfq | 4,292,030 | 40,965,441 | -3.77% |
| 2026-07-06 | 9.95 | 10.47 | 9.82 | 9.82 | 9.82 | qfq | 6,756,530 | 68,076,005 | -1.90% |
| 2026-07-03 | 9.49 | 10.52 | 9.49 | 10.01 | 10.01 | qfq | 8,862,574 | 89,589,443 | 6.26% |
| 2026-07-02 | 9.74 | 9.85 | 9.40 | 9.42 | 9.42 | qfq | 4,300,932 | 41,430,551 | -2.59% |
| 2026-07-01 | 9.50 | 9.83 | 9.38 | 9.67 | 9.67 | qfq | 4,147,948 | 40,085,740 | 1.26% |
| 2026-06-30 | 9.36 | 9.65 | 9.10 | 9.55 | 9.55 | qfq | 6,585,312 | 61,844,765 | 1.17% |
| 2026-06-29 | 8.98 | 9.58 | 8.90 | 9.44 | 9.44 | qfq | 8,178,840 | 76,116,144 | 5.83% |
| 2026-06-26 | 9.19 | 9.21 | 8.91 | 8.92 | 8.92 | qfq | 4,257,971 | 38,422,320 | -3.36% |
| 2026-06-25 | 9.45 | 9.56 | 9.15 | 9.23 | 9.23 | qfq | 4,699,091 | 43,787,703 | -2.74% |
| 2026-06-24 | 9.99 | 9.99 | 9.28 | 9.49 | 9.49 | qfq | 6,245,586 | 59,656,098 | -4.24% |
| 2026-06-23 | 9.78 | 10.13 | 9.68 | 9.91 | 9.91 | qfq | 4,834,015 | 48,326,934 | 0.41% |
| 2026-06-22 | 9.87 | 9.87 | 9.37 | 9.87 | 9.87 | qfq | 5,041,472 | 48,330,881 | 0.20% |
| 2026-06-18 | 10.05 | 10.07 | 9.78 | 9.85 | 9.85 | qfq | 3,882,547 | 38,440,261 | -1.99% |
| 2026-06-17 | 10.27 | 10.27 | 9.97 | 10.05 | 10.05 | qfq | 3,807,448 | 38,292,674 | -2.14% |
| 2026-06-16 | 10.08 | 10.35 | 9.96 | 10.27 | 10.27 | qfq | 4,176,510 | 42,513,483 | 1.48% |
| 2026-06-15 | 10.46 | 10.65 | 10.02 | 10.12 | 10.12 | qfq | 5,958,900 | 61,203,824 | -2.32% |
| 2026-06-12 | 10.59 | 10.62 | 10.25 | 10.36 | 10.36 | qfq | 4,549,600 | 47,435,744 | -0.67% |
| 2026-06-11 | 10.48 | 10.56 | 10.15 | 10.43 | 10.43 | qfq | 3,674,628 | 38,061,915 | -1.14% |
| 2026-06-10 | 10.94 | 11.07 | 10.31 | 10.55 | 10.55 | qfq | 5,626,100 | 59,273,492 | -3.48% |
| 2026-06-09 | 11.11 | 11.30 | 10.80 | 10.93 | 10.93 | qfq | 5,288,405 | 58,217,350 | -1.18% |
| 2026-06-08 | 10.88 | 11.80 | 10.77 | 11.06 | 11.06 | qfq | 7,564,705 | 85,631,053 | -1.25% |
| 2026-06-05 | 11.10 | 11.37 | 10.75 | 11.20 | 11.20 | qfq | 4,607,200 | 51,016,554 | 0.90% |
| 2026-06-04 | 11.48 | 11.50 | 10.98 | 11.10 | 11.10 | qfq | 4,956,245 | 55,409,061 | -3.90% |
| 2026-06-03 | 11.52 | 11.74 | 11.37 | 11.55 | 11.55 | qfq | 5,310,347 | 61,319,157 | 0.17% |
| 2026-06-02 | 12.08 | 12.15 | 11.40 | 11.53 | 11.53 | qfq | 6,659,357 | 77,307,778 | -4.63% |
| 2026-06-01 | 11.76 | 12.43 | 11.60 | 12.09 | 12.09 | qfq | 11,338,010 | 136,983,497 | 0.00% |
| 2026-05-29 | 13.59 | 13.60 | 11.91 | 12.09 | 12.09 | qfq | 17,484,010 | 218,939,065 | -11.10% |
| 2026-05-28 | 12.87 | 14.10 | 12.87 | 13.60 | 13.60 | qfq | 9,936,167 | 135,997,124 | 4.94% |
| 2026-05-27 | 13.30 | 13.42 | 12.86 | 12.96 | 12.96 | qfq | 3,670,360 | 47,778,075 | -3.28% |
| 2026-05-26 | 13.46 | 13.62 | 13.00 | 13.40 | 13.40 | qfq | 4,982,500 | 66,352,118 | -1.03% |
| 2026-05-25 | 13.49 | 14.05 | 13.29 | 13.54 | 13.54 | qfq | 4,783,670 | 64,853,661 | 1.04% |
| 2026-05-22 | 13.15 | 13.42 | 12.97 | 13.40 | 13.40 | qfq | 4,166,300 | 55,007,053 | 2.52% |
| 2026-05-21 | 13.88 | 13.96 | 13.03 | 13.07 | 13.07 | qfq | 6,590,846 | 89,044,865 | -4.88% |
| 2026-05-20 | 14.57 | 14.62 | 13.67 | 13.74 | 13.74 | qfq | 6,948,745 | 96,701,789 | -4.18% |
| 2026-05-19 | 14.09 | 14.92 | 13.95 | 14.34 | 14.34 | qfq | 10,472,505 | 152,568,192 | 2.36% |
| 2026-05-18 | 14.23 | 14.54 | 13.58 | 14.01 | 14.01 | qfq | 8,375,214 | 116,420,909 | -2.03% |
| 2026-05-15 | 13.72 | 14.59 | 13.53 | 14.30 | 14.30 | qfq | 10,932,036 | 155,801,415 | 5.22% |
| 2026-05-14 | 13.87 | 14.07 | 13.45 | 13.59 | 13.59 | qfq | 5,516,500 | 75,271,624 | -1.88% |
| 2026-05-13 | 14.10 | 14.18 | 13.71 | 13.85 | 13.85 | qfq | 5,394,264 | 74,878,503 | -0.29% |
| 2026-05-12 | 13.65 | 14.60 | 13.63 | 13.89 | 13.89 | qfq | 9,083,305 | 128,230,416 | 1.24% |
| 2026-05-11 | 13.72 | 13.87 | 13.37 | 13.72 | 13.72 | qfq | 7,207,539 | 98,191,537 | 0.96% |
| 2026-05-08 | 13.59 | 13.84 | 13.36 | 13.59 | 13.59 | qfq | 6,666,027 | 90,252,200 | -0.44% |
| 2026-05-07 | 13.27 | 13.93 | 12.87 | 13.65 | 13.65 | qfq | 13,136,209 | 175,776,840 | 4.52% |
| 2026-05-06 | 13.14 | 13.37 | 12.91 | 13.06 | 13.06 | qfq | 7,627,175 | 99,909,553 | 0.08% |
| 2026-04-30 | 12.49 | 13.58 | 12.47 | 13.05 | 13.05 | qfq | 15,787,037 | 208,987,379 | 4.15% |
| 2026-04-29 | 13.10 | 13.46 | 12.10 | 12.53 | 12.53 | qfq | 15,440,581 | 195,636,658 | -6.91% |
| 2026-04-28 | 12.89 | 13.69 | 12.88 | 13.46 | 13.46 | qfq | 8,844,685 | 118,647,603 | 3.46% |
| 2026-04-27 | 12.62 | 13.08 | 12.22 | 13.01 | 13.01 | qfq | 4,597,602 | 58,375,002 | 3.50% |
| 2026-04-24 | 12.42 | 12.68 | 12.31 | 12.57 | 12.57 | qfq | 2,840,200 | 35,499,093 | 0.32% |
| 2026-04-23 | 12.74 | 12.75 | 12.47 | 12.53 | 12.53 | qfq | 2,327,437 | 29,228,953 | -0.79% |
| 2026-04-22 | 12.67 | 12.77 | 12.56 | 12.63 | 12.63 | qfq | 2,107,080 | 26,593,148 | -0.86% |
| 2026-04-21 | 12.84 | 12.93 | 12.67 | 12.74 | 12.74 | qfq | 2,922,367 | 37,336,769 | -0.93% |
| 2026-04-20 | 12.88 | 13.06 | 12.73 | 12.86 | 12.86 | qfq | 4,968,606 | 63,988,057 | -0.23% |
| 2026-04-17 | 13.70 | 13.80 | 12.81 | 12.89 | 12.89 | qfq | 8,441,205 | 110,407,173 | 0.78% |
| 2026-04-16 | 12.54 | 12.89 | 12.42 | 12.79 | 12.79 | qfq | 3,639,776 | 46,248,168 | 2.40% |
| 2026-04-15 | 12.52 | 12.96 | 12.42 | 12.49 | 12.49 | qfq | 3,816,850 | 48,333,236 | -0.48% |
| 2026-04-14 | 12.45 | 12.55 | 12.29 | 12.55 | 12.55 | qfq | 2,813,136 | 34,956,556 | 1.21% |
| 2026-04-13 | 12.29 | 12.42 | 12.19 | 12.40 | 12.40 | qfq | 2,225,300 | 27,398,711 | 0.73% |
| 2026-04-10 | 12.48 | 12.57 | 12.28 | 12.31 | 12.31 | qfq | 3,463,490 | 42,969,350 | -0.32% |
| 2026-04-09 | 12.45 | 12.59 | 12.20 | 12.35 | 12.35 | qfq | 5,209,718 | 64,410,751 | -1.44% |
| 2026-04-08 | 12.19 | 12.54 | 12.18 | 12.53 | 12.53 | qfq | 3,445,700 | 42,502,867 | 5.74% |
| 2026-04-07 | 11.45 | 11.85 | 11.42 | 11.85 | 11.85 | qfq | 3,457,200 | 40,469,300 | 4.13% |
| 2026-04-03 | 11.99 | 12.05 | 11.37 | 11.38 | 11.38 | qfq | 3,828,315 | 44,194,625 | -5.09% |
| 2026-04-02 | 12.50 | 12.56 | 11.90 | 11.99 | 11.99 | qfq | 3,377,200 | 40,950,491 | -3.85% |
| 2026-04-01 | 12.53 | 12.53 | 12.28 | 12.47 | 12.47 | qfq | 2,791,262 | 34,577,622 | 1.71% |
| 2026-03-31 | 12.62 | 12.70 | 12.22 | 12.26 | 12.26 | qfq | 2,795,300 | 34,784,012 | -2.23% |
| 2026-03-30 | 12.25 | 12.56 | 12.25 | 12.54 | 12.54 | qfq | 2,760,218 | 34,375,124 | 0.97% |
| 2026-03-27 | 12.27 | 12.52 | 12.13 | 12.42 | 12.42 | qfq | 2,209,300 | 27,388,634 | 0.49% |
| 2026-03-26 | 12.72 | 12.82 | 12.26 | 12.36 | 12.36 | qfq | 4,228,525 | 52,813,635 | -2.60% |
| 2026-03-25 | 12.65 | 13.11 | 12.59 | 12.69 | 12.69 | qfq | 6,448,365 | 82,426,891 | 0.79% |
| 2026-03-24 | 12.30 | 12.60 | 11.93 | 12.59 | 12.59 | qfq | 7,067,332 | 86,996,157 | 5.09% |
| 2026-03-23 | 12.64 | 12.75 | 11.85 | 11.98 | 11.98 | qfq | 5,176,281 | 63,614,218 | -5.74% |
| 2026-03-20 | 13.21 | 13.29 | 12.71 | 12.71 | 12.71 | qfq | 4,017,608 | 51,785,668 | -3.20% |
| 2026-03-19 | 13.53 | 13.56 | 13.08 | 13.13 | 13.13 | qfq | 3,548,800 | 47,149,597 | -3.31% |
| 2026-03-18 | 13.30 | 13.63 | 12.96 | 13.58 | 13.58 | qfq | 3,411,712 | 45,595,292 | 2.72% |
| 2026-03-17 | 13.61 | 13.77 | 13.20 | 13.22 | 13.22 | qfq | 3,932,515 | 53,047,190 | -2.15% |
| 2026-03-16 | 13.35 | 13.62 | 13.28 | 13.51 | 13.51 | qfq | 2,851,900 | 38,408,144 | 1.27% |
| 2026-03-13 | 13.50 | 13.63 | 13.29 | 13.34 | 13.34 | qfq | 3,678,911 | 49,556,880 | -0.30% |
| 2026-03-12 | 13.70 | 13.76 | 13.35 | 13.38 | 13.38 | qfq | 5,477,763 | 73,944,937 | -2.19% |
| 2026-03-11 | 14.41 | 14.45 | 13.55 | 13.68 | 13.68 | qfq | 9,344,918 | 129,244,737 | -4.00% |
| 2026-03-10 | 13.70 | 14.41 | 13.57 | 14.25 | 14.25 | qfq | 7,957,000 | 112,423,210 | 5.40% |
| 2026-03-09 | 13.44 | 13.61 | 13.09 | 13.52 | 13.52 | qfq | 5,273,125 | 70,283,143 | 0.60% |
| 2026-03-06 | 13.24 | 13.57 | 13.13 | 13.44 | 13.44 | qfq | 5,559,490 | 74,777,344 | 1.05% |
| 2026-03-05 | 13.73 | 13.93 | 13.13 | 13.30 | 13.30 | qfq | 8,083,496 | 109,227,216 | -1.70% |
| 2026-03-04 | 13.32 | 13.66 | 13.09 | 13.53 | 13.53 | qfq | 8,954,812 | 119,871,463 | 0.30% |
| 2026-03-03 | 14.96 | 15.08 | 13.38 | 13.49 | 13.49 | qfq | 17,453,011 | 244,918,339 | -10.72% |
| 2026-03-02 | 15.19 | 15.53 | 14.96 | 15.11 | 15.11 | qfq | 8,025,703 | 121,935,122 | -2.70% |
| 2026-02-27 | 15.84 | 15.99 | 15.35 | 15.53 | 15.53 | qfq | 9,967,523 | 154,962,586 | -2.02% |
| 2026-02-26 | 15.98 | 16.00 | 15.50 | 15.85 | 15.85 | qfq | 10,940,415 | 171,973,371 | 0.38% |
| 2026-02-25 | 15.79 | 16.66 | 15.43 | 15.79 | 15.79 | qfq | 15,848,016 | 250,755,950 | 0.57% |
| 2026-02-24 | 15.19 | 15.93 | 15.00 | 15.70 | 15.70 | qfq | 9,111,069 | 141,817,823 | 3.63% |
| 2026-02-13 | 15.19 | 15.60 | 15.10 | 15.15 | 15.15 | qfq | 7,954,212 | 122,189,248 | -0.33% |
| 2026-02-12 | 15.05 | 15.37 | 14.97 | 15.20 | 15.20 | qfq | 6,898,547 | 105,017,289 | 1.20% |
| 2026-02-11 | 15.10 | 15.26 | 14.93 | 15.02 | 15.02 | qfq | 6,337,594 | 95,677,432 | -0.20% |
| 2026-02-10 | 15.21 | 15.40 | 14.82 | 15.05 | 15.05 | qfq | 6,570,030 | 98,932,867 | -0.33% |
| 2026-02-09 | 14.71 | 15.28 | 14.54 | 15.10 | 15.10 | qfq | 10,198,778 | 152,996,130 | 3.42% |
| 2026-02-06 | 14.28 | 14.83 | 14.28 | 14.60 | 14.60 | qfq | 7,761,638 | 113,368,872 | 0.76% |
| 2026-02-05 | 14.74 | 15.22 | 14.46 | 14.49 | 14.49 | qfq | 9,301,835 | 137,239,821 | -0.96% |
| 2026-02-04 | 14.21 | 14.77 | 14.10 | 14.63 | 14.63 | qfq | 9,908,391 | 143,829,706 | 2.74% |
| 2026-02-03 | 13.87 | 14.46 | 13.72 | 14.24 | 14.24 | qfq | 7,428,109 | 104,879,509 | 3.64% |
| 2026-02-02 | 13.92 | 14.26 | 13.70 | 13.74 | 13.74 | qfq | 5,540,652 | 77,605,925 | -2.07% |
| 2026-01-30 | 14.21 | 14.28 | 13.90 | 14.03 | 14.03 | qfq | 7,110,467 | 100,017,536 | -2.23% |
| 2026-01-29 | 13.75 | 14.60 | 13.60 | 14.35 | 14.35 | qfq | 12,956,109 | 184,779,434 | 4.06% |
| 2026-01-28 | 14.35 | 14.63 | 13.77 | 13.79 | 13.79 | qfq | 7,193,789 | 101,793,979 | -2.68% |
| 2026-01-27 | 13.95 | 14.21 | 13.44 | 14.17 | 14.17 | qfq | 6,628,879 | 91,977,226 | 1.58% |
| 2026-01-26 | 14.12 | 14.13 | 13.78 | 13.95 | 13.95 | qfq | 5,726,170 | 79,910,347 | -1.13% |
| 2026-01-23 | 14.48 | 14.49 | 14.06 | 14.11 | 14.11 | qfq | 8,369,724 | 118,615,916 | -1.47% |
| 2026-01-22 | 13.98 | 14.50 | 13.90 | 14.32 | 14.32 | qfq | 10,794,101 | 154,078,221 | 2.73% |
| 2026-01-21 | 14.30 | 14.49 | 13.85 | 13.94 | 13.94 | qfq | 12,273,760 | 172,481,351 | -4.39% |
| 2026-01-20 | 13.83 | 14.76 | 13.78 | 14.58 | 14.58 | qfq | 13,397,034 | 191,414,372 | 5.42% |
| 2026-01-19 | 13.70 | 13.88 | 13.66 | 13.83 | 13.83 | qfq | 4,904,364 | 67,625,645 | 0.14% |
| 2026-01-16 | 13.91 | 14.29 | 13.38 | 13.81 | 13.81 | qfq | 10,311,002 | 142,682,205 | 1.47% |
| 2026-01-15 | 13.52 | 13.92 | 13.43 | 13.61 | 13.61 | qfq | 4,778,660 | 65,075,013 | 0.44% |
| 2026-01-14 | 13.49 | 13.77 | 13.37 | 13.55 | 13.55 | qfq | 5,546,904 | 75,496,644 | 0.37% |
| 2026-01-13 | 13.82 | 13.82 | 13.45 | 13.50 | 13.50 | qfq | 4,926,256 | 67,195,966 | -2.32% |
| 2026-01-12 | 13.76 | 13.96 | 13.61 | 13.82 | 13.82 | qfq | 6,061,433 | 83,387,150 | 0.66% |
| 2026-01-09 | 13.61 | 13.74 | 13.39 | 13.73 | 13.73 | qfq | 5,016,383 | 68,180,261 | 0.44% |
| 2026-01-08 | 13.35 | 13.74 | 13.26 | 13.67 | 13.67 | qfq | 4,885,712 | 66,087,697 | 2.47% |
| 2026-01-07 | 13.50 | 13.58 | 13.33 | 13.34 | 13.34 | qfq | 3,889,300 | 52,201,558 | -1.04% |
| 2026-01-06 | 13.50 | 13.63 | 13.40 | 13.48 | 13.48 | qfq | 4,697,571 | 63,371,533 | -0.37% |
| 2026-01-05 | 13.88 | 14.00 | 13.45 | 13.53 | 13.53 | qfq | 6,230,100 | 84,607,734 | -2.52% |
| 2025-12-31 | 13.50 | 14.05 | 13.17 | 13.88 | 13.88 | qfq | 9,667,270 | 132,004,413 | 3.12% |
| 2025-12-30 | 14.03 | 14.20 | 13.41 | 13.46 | 13.46 | qfq | 12,276,460 | 169,454,412 | -4.27% |
| 2025-12-29 | 12.89 | 14.12 | 12.83 | 14.06 | 14.06 | qfq | 14,147,718 | 193,603,893 | 9.08% |
| 2025-12-26 | 12.71 | 13.16 | 12.65 | 12.89 | 12.89 | qfq | 6,126,110 | 79,248,731 | 1.10% |
| 2025-12-25 | 12.64 | 12.77 | 12.54 | 12.75 | 12.75 | qfq | 2,542,100 | 32,193,159 | 1.67% |
| 2025-12-24 | 12.43 | 12.65 | 12.41 | 12.54 | 12.54 | qfq | 2,476,100 | 31,042,606 | 0.88% |
| 2025-12-23 | 12.64 | 12.70 | 12.40 | 12.43 | 12.43 | qfq | 2,350,678 | 29,322,552 | -1.58% |
| 2025-12-22 | 12.78 | 12.81 | 12.60 | 12.63 | 12.63 | qfq | 2,498,580 | 31,615,851 | -0.63% |
| 2025-12-19 | 12.49 | 12.79 | 12.41 | 12.71 | 12.71 | qfq | 3,149,315 | 39,805,258 | 2.33% |
| 2025-12-18 | 12.39 | 12.60 | 12.25 | 12.42 | 12.42 | qfq | 2,950,100 | 36,735,509 | 0.00% |
| 2025-12-17 | 12.60 | 12.66 | 12.16 | 12.42 | 12.42 | qfq | 5,028,980 | 62,091,596 | -1.82% |
| 2025-12-16 | 12.78 | 12.82 | 12.54 | 12.65 | 12.65 | qfq | 3,176,900 | 40,287,417 | -1.02% |
| 2025-12-15 | 12.84 | 13.02 | 12.65 | 12.78 | 12.78 | qfq | 4,121,700 | 52,935,429 | -0.54% |
| 2025-12-12 | 13.26 | 13.34 | 12.81 | 12.85 | 12.85 | qfq | 5,812,730 | 76,000,531 | -3.09% |
| 2025-12-11 | 13.85 | 13.85 | 13.25 | 13.26 | 13.26 | qfq | 6,363,900 | 85,446,318 | -4.26% |
| 2025-12-10 | 13.60 | 14.09 | 13.50 | 13.85 | 13.85 | qfq | 5,760,175 | 79,668,352 | 1.54% |
| 2025-12-09 | 13.83 | 14.03 | 13.64 | 13.64 | 13.64 | qfq | 4,317,061 | 59,460,108 | -1.37% |
| 2025-12-08 | 13.75 | 14.22 | 13.75 | 13.83 | 13.83 | qfq | 5,477,396 | 76,187,180 | 1.10% |
| 2025-12-05 | 13.57 | 14.13 | 13.30 | 13.68 | 13.68 | qfq | 5,998,709 | 81,947,169 | 1.03% |
| 2025-12-04 | 13.96 | 14.02 | 13.51 | 13.54 | 13.54 | qfq | 7,278,430 | 99,414,541 | -2.45% |
| 2025-12-03 | 14.54 | 14.66 | 13.85 | 13.88 | 13.88 | qfq | 10,753,893 | 151,811,717 | -3.14% |
| 2025-12-02 | 13.99 | 14.79 | 13.99 | 14.33 | 14.33 | qfq | 14,856,618 | 213,387,796 | 1.85% |
| 2025-12-01 | 13.75 | 14.44 | 13.72 | 14.07 | 14.07 | qfq | 15,737,964 | 221,500,797 | 4.30% |
| 2025-11-28 | 13.06 | 13.52 | 12.92 | 13.49 | 13.49 | qfq | 4,977,847 | 66,093,098 | 3.85% |
| 2025-11-27 | 13.09 | 13.09 | 12.91 | 12.99 | 12.99 | qfq | 2,305,145 | 29,958,108 | -0.46% |
| 2025-11-26 | 13.13 | 13.40 | 13.05 | 13.05 | 13.05 | qfq | 3,576,177 | 47,171,967 | -0.84% |
| 2025-11-25 | 13.13 | 13.24 | 13.03 | 13.16 | 13.16 | qfq | 3,158,646 | 41,586,438 | 0.23% |
| 2025-11-24 | 12.98 | 13.16 | 12.69 | 13.13 | 13.13 | qfq | 5,299,059 | 68,965,718 | 3.63% |
| 2025-11-21 | 12.72 | 13.16 | 12.53 | 12.67 | 12.67 | qfq | 6,158,678 | 78,851,797 | -3.87% |
| 2025-11-20 | 13.14 | 13.35 | 12.89 | 13.18 | 13.18 | qfq | 4,239,915 | 55,755,227 | 0.46% |
| 2025-11-19 | 13.49 | 13.49 | 13.08 | 13.12 | 13.12 | qfq | 3,373,763 | 44,490,549 | -1.94% |
| 2025-11-18 | 13.56 | 13.67 | 13.33 | 13.38 | 13.38 | qfq | 3,680,700 | 49,358,091 | -1.98% |
| 2025-11-17 | 13.54 | 13.65 | 13.48 | 13.65 | 13.65 | qfq | 3,966,930 | 53,904,110 | 1.04% |
| 2025-11-14 | 13.29 | 13.58 | 13.26 | 13.51 | 13.51 | qfq | 4,614,230 | 62,315,743 | 0.90% |
| 2025-11-13 | 13.41 | 13.47 | 13.26 | 13.39 | 13.39 | qfq | 2,992,521 | 40,046,299 | 0.45% |
| 2025-11-12 | 13.54 | 13.59 | 13.26 | 13.33 | 13.33 | qfq | 3,552,090 | 47,501,157 | -1.48% |
| 2025-11-11 | 13.41 | 13.60 | 13.31 | 13.53 | 13.53 | qfq | 4,694,511 | 63,383,379 | 1.20% |
| 2025-11-10 | 13.39 | 13.42 | 13.28 | 13.37 | 13.37 | qfq | 3,206,752 | 42,843,775 | 0.07% |
| 2025-11-07 | 13.35 | 13.47 | 13.30 | 13.36 | 13.36 | qfq | 3,496,060 | 46,753,590 | -0.15% |
| 2025-11-06 | 13.62 | 13.66 | 13.28 | 13.38 | 13.38 | qfq | 5,732,267 | 76,687,713 | -1.76% |
| 2025-11-05 | 13.40 | 13.66 | 13.33 | 13.62 | 13.62 | qfq | 6,145,516 | 83,561,897 | 0.67% |
| 2025-11-04 | 13.36 | 13.57 | 13.27 | 13.53 | 13.53 | qfq | 6,074,743 | 81,533,933 | 0.82% |
| 2025-11-03 | 13.33 | 13.50 | 13.20 | 13.42 | 13.42 | qfq | 5,780,982 | 77,395,753 | 0.07% |
| 2025-10-31 | 13.14 | 13.58 | 13.01 | 13.41 | 13.41 | qfq | 7,461,272 | 99,672,699 | 2.92% |
| 2025-10-30 | 13.26 | 13.27 | 12.98 | 13.03 | 13.03 | qfq | 5,548,100 | 72,794,840 | -1.73% |
| 2025-10-29 | 13.39 | 13.40 | 13.03 | 13.26 | 13.26 | qfq | 6,639,742 | 87,594,598 | -1.27% |
| 2025-10-28 | 13.45 | 13.55 | 13.28 | 13.43 | 13.43 | qfq | 6,019,856 | 80,643,675 | 0.15% |
| 2025-10-27 | 13.98 | 13.98 | 13.37 | 13.41 | 13.41 | qfq | 8,697,837 | 117,975,062 | -1.40% |
| 2025-10-24 | 13.74 | 14.06 | 13.36 | 13.60 | 13.60 | qfq | 13,334,801 | 181,889,548 | 0.89% |
| 2025-10-23 | 14.10 | 14.26 | 13.45 | 13.48 | 13.48 | qfq | 14,824,418 | 205,785,757 | -1.96% |
| 2025-10-22 | 13.83 | 14.06 | 13.64 | 13.75 | 13.75 | qfq | 15,159,902 | 209,314,124 | 0.36% |
| 2025-10-21 | 12.99 | 14.38 | 12.78 | 13.70 | 13.70 | qfq | 20,540,254 | 280,075,629 | 6.95% |
| 2025-10-20 | 12.76 | 12.84 | 12.62 | 12.81 | 12.81 | qfq | 4,636,601 | 59,143,603 | 2.48% |
| 2025-10-17 | 12.70 | 12.84 | 12.48 | 12.50 | 12.50 | qfq | 3,967,225 | 50,220,727 | -1.57% |
| 2025-10-16 | 12.99 | 12.99 | 12.64 | 12.70 | 12.70 | qfq | 4,519,946 | 57,767,480 | -2.01% |
| 2025-10-15 | 13.06 | 13.06 | 12.83 | 12.96 | 12.96 | qfq | 4,968,700 | 64,237,374 | 0.00% |
| 2025-10-14 | 13.20 | 13.28 | 12.96 | 12.96 | 12.96 | qfq | 5,626,491 | 73,935,277 | -1.44% |
| 2025-10-13 | 12.62 | 13.18 | 12.42 | 13.15 | 13.15 | qfq | 7,063,447 | 91,592,091 | 1.62% |
| 2025-10-10 | 12.95 | 13.12 | 12.86 | 12.94 | 12.94 | qfq | 4,596,497 | 59,750,456 | 0.15% |
| 2025-10-09 | 13.11 | 13.22 | 12.86 | 12.92 | 12.92 | qfq | 5,032,265 | 65,058,661 | -1.07% |
| 2025-09-30 | 13.18 | 13.20 | 13.06 | 13.06 | 13.06 | qfq | 3,382,291 | 44,399,500 | -0.38% |
| 2025-09-29 | 13.04 | 13.14 | 12.78 | 13.11 | 13.11 | qfq | 4,585,130 | 59,676,775 | 0.54% |
| 2025-09-26 | 13.13 | 13.34 | 12.90 | 13.04 | 13.04 | qfq | 5,858,648 | 76,856,903 | -0.15% |
| 2025-09-25 | 13.25 | 13.34 | 13.03 | 13.06 | 13.06 | qfq | 5,925,100 | 78,038,257 | -1.58% |
| 2025-09-24 | 13.08 | 13.29 | 13.03 | 13.27 | 13.27 | qfq | 5,061,340 | 66,842,280 | 0.45% |
| 2025-09-23 | 13.31 | 13.68 | 12.93 | 13.21 | 13.21 | qfq | 8,059,935 | 106,659,874 | -0.38% |
| 2025-09-22 | 13.04 | 13.26 | 13.03 | 13.26 | 13.26 | qfq | 4,403,909 | 57,856,615 | 0.68% |
| 2025-09-19 | 13.25 | 13.32 | 13.00 | 13.17 | 13.17 | qfq | 5,292,717 | 69,676,897 | 0.15% |
| 2025-09-18 | 13.56 | 13.65 | 13.00 | 13.15 | 13.15 | qfq | 8,892,760 | 118,773,415 | -3.73% |
| 2025-09-17 | 13.78 | 13.80 | 13.60 | 13.66 | 13.66 | qfq | 5,743,830 | 78,373,813 | -1.01% |
| 2025-09-16 | 13.60 | 13.92 | 13.55 | 13.80 | 13.80 | qfq | 7,732,615 | 106,521,320 | 1.69% |
| 2025-09-15 | 13.74 | 13.77 | 13.51 | 13.57 | 13.57 | qfq | 5,227,968 | 70,982,058 | -0.59% |
| 2025-09-12 | 13.68 | 13.83 | 13.58 | 13.65 | 13.65 | qfq | 6,052,743 | 83,062,878 | -0.36% |
| 2025-09-11 | 13.48 | 13.70 | 13.30 | 13.70 | 13.70 | qfq | 6,774,912 | 91,541,347 | 1.33% |
| 2025-09-10 | 13.53 | 13.64 | 13.41 | 13.52 | 13.52 | qfq | 5,385,019 | 72,733,655 | -0.22% |
| 2025-09-09 | 13.78 | 13.80 | 13.44 | 13.55 | 13.55 | qfq | 6,880,793 | 93,610,092 | -2.02% |
| 2025-09-08 | 13.59 | 13.90 | 13.59 | 13.83 | 13.83 | qfq | 8,143,174 | 112,151,504 | 2.07% |
| 2025-09-05 | 13.41 | 13.59 | 13.20 | 13.55 | 13.55 | qfq | 7,477,554 | 100,488,908 | 0.89% |
| 2025-09-04 | 13.45 | 13.65 | 13.17 | 13.43 | 13.43 | qfq | 9,738,843 | 131,200,226 | 1.21% |
| 2025-09-03 | 13.82 | 13.93 | 13.20 | 13.27 | 13.27 | qfq | 8,501,744 | 114,941,636 | -3.56% |
| 2025-09-02 | 14.22 | 14.26 | 13.66 | 13.76 | 13.76 | qfq | 13,300,267 | 184,153,691 | -3.64% |
| 2025-09-01 | 14.60 | 14.74 | 14.12 | 14.28 | 14.28 | qfq | 20,273,531 | 290,367,746 | -6.05% |
| 2025-08-29 | 17.00 | 17.27 | 15.16 | 15.20 | 15.20 | qfq | 35,616,601 | 564,554,357 | -15.60% |
| 2025-08-28 | 17.15 | 18.01 | 16.79 | 18.01 | 18.01 | qfq | 27,500,235 | 482,603,098 | 6.63% |
| 2025-08-27 | 16.80 | 17.70 | 16.57 | 16.89 | 16.89 | qfq | 17,317,288 | 295,328,492 | 0.60% |
| 2025-08-26 | 17.01 | 17.29 | 16.76 | 16.79 | 16.79 | qfq | 12,480,953 | 211,244,675 | -2.27% |
| 2025-08-25 | 16.83 | 17.49 | 16.73 | 17.18 | 17.18 | qfq | 14,784,405 | 254,636,995 | 1.84% |
| 2025-08-22 | 17.00 | 17.59 | 16.67 | 16.87 | 16.87 | qfq | 18,208,719 | 308,938,702 | -2.15% |
| 2025-08-21 | 17.32 | 17.60 | 16.75 | 17.24 | 17.24 | qfq | 26,132,912 | 448,896,174 | 4.55% |
| 2025-08-20 | 16.17 | 16.79 | 16.01 | 16.49 | 16.49 | qfq | 16,652,427 | 274,236,856 | 1.54% |
| 2025-08-19 | 16.21 | 16.49 | 15.95 | 16.24 | 16.24 | qfq | 14,215,176 | 230,410,356 | 0.25% |
| 2025-08-18 | 15.75 | 16.24 | 15.66 | 16.20 | 16.20 | qfq | 16,384,182 | 263,186,507 | 3.91% |
| 2025-08-15 | 15.25 | 15.66 | 15.22 | 15.59 | 15.59 | qfq | 6,950,400 | 107,584,267 | 2.03% |
| 2025-08-14 | 15.48 | 15.87 | 15.26 | 15.28 | 15.28 | qfq | 10,225,765 | 158,765,821 | -1.29% |
| 2025-08-13 | 15.61 | 15.70 | 15.43 | 15.48 | 15.48 | qfq | 7,431,153 | 115,185,250 | -1.09% |
| 2025-08-12 | 15.85 | 16.07 | 15.60 | 15.65 | 15.65 | qfq | 9,199,325 | 144,920,098 | -1.01% |
| 2025-08-11 | 15.67 | 15.88 | 15.48 | 15.81 | 15.81 | qfq | 9,064,872 | 142,646,627 | 1.54% |
| 2025-08-08 | 15.56 | 15.62 | 15.39 | 15.57 | 15.57 | qfq | 7,182,309 | 111,414,164 | -0.32% |
| 2025-08-07 | 15.41 | 15.65 | 15.36 | 15.62 | 15.62 | qfq | 8,688,511 | 134,981,238 | 1.30% |
| 2025-08-06 | 15.40 | 15.54 | 15.35 | 15.42 | 15.42 | qfq | 6,861,825 | 105,971,721 | -0.39% |
| 2025-08-05 | 15.29 | 15.55 | 15.21 | 15.48 | 15.48 | qfq | 7,838,192 | 121,171,455 | 1.18% |
| 2025-08-04 | 15.00 | 15.32 | 15.00 | 15.30 | 15.30 | qfq | 6,470,774 | 98,518,228 | 0.79% |
| 2025-08-01 | 15.25 | 15.43 | 15.15 | 15.18 | 15.18 | qfq | 7,645,253 | 116,507,834 | -0.78% |
| 2025-07-31 | 15.47 | 15.79 | 15.26 | 15.30 | 15.30 | qfq | 12,459,252 | 192,820,105 | -2.42% |
| 2025-07-30 | 15.63 | 15.84 | 15.41 | 15.68 | 15.68 | qfq | 14,225,636 | 222,959,891 | 0.06% |
| 2025-07-29 | 15.80 | 16.14 | 15.50 | 15.67 | 15.67 | qfq | 12,515,460 | 196,841,607 | -0.82% |
| 2025-07-28 | 15.59 | 15.95 | 15.50 | 15.80 | 15.80 | qfq | 10,387,772 | 163,855,850 | 1.02% |
| 2025-07-25 | 15.93 | 15.93 | 15.60 | 15.64 | 15.64 | qfq | 9,625,941 | 151,426,076 | -1.01% |
| 2025-07-24 | 15.80 | 15.94 | 15.66 | 15.80 | 15.80 | qfq | 12,060,656 | 190,345,479 | -0.32% |
| 2025-07-23 | 16.35 | 16.36 | 15.75 | 15.85 | 15.85 | qfq | 15,940,889 | 255,190,178 | -2.16% |
| 2025-07-22 | 16.48 | 16.53 | 16.03 | 16.20 | 16.20 | qfq | 19,431,915 | 315,313,335 | -1.52% |
| 2025-07-21 | 16.34 | 16.56 | 16.28 | 16.45 | 16.45 | qfq | 17,605,483 | 288,825,528 | 1.67% |
| 2025-07-18 | 16.70 | 16.70 | 16.14 | 16.18 | 16.18 | qfq | 21,510,726 | 351,572,934 | -3.06% |
| 2025-07-17 | 16.60 | 16.99 | 16.41 | 16.69 | 16.69 | qfq | 25,652,134 | 426,248,683 | -2.80% |
| 2025-07-16 | 18.10 | 18.19 | 17.11 | 17.17 | 17.17 | qfq | 37,556,795 | 658,808,752 | -11.40% |
| 2025-07-15 | 17.82 | 20.35 | 16.90 | 19.38 | 19.38 | qfq | 54,815,409 | 1,009,073,987 | 3.75% |
| 2025-07-14 | 18.15 | 19.66 | 17.58 | 18.68 | 18.68 | qfq | 41,225,786 | 769,471,014 | 0.11% |
| 2025-07-11 | 21.14 | 21.39 | 18.35 | 18.66 | 18.66 | qfq | 53,751,276 | 1,059,801,557 | -12.93% |
| 2025-07-10 | 17.64 | 21.43 | 16.70 | 21.43 | 21.43 | qfq | 62,903,981 | 1,168,209,966 | 19.99% |
| 2025-07-09 | 14.79 | 17.86 | 14.71 | 17.86 | 17.86 | qfq | 40,470,829 | 672,253,556 | 20.03% |
| 2025-07-08 | 14.90 | 15.54 | 14.53 | 14.88 | 14.88 | qfq | 25,933,092 | 387,746,527 | 3.69% |
| 2025-07-07 | 13.71 | 14.88 | 13.67 | 14.35 | 14.35 | qfq | 22,227,838 | 318,660,088 | 3.61% |
| 2025-07-04 | 13.40 | 15.16 | 13.30 | 13.85 | 13.85 | qfq | 24,059,476 | 341,377,606 | 3.44% |
| 2025-07-03 | 12.80 | 13.73 | 12.80 | 13.39 | 13.39 | qfq | 14,713,843 | 196,734,625 | 3.80% |
| 2025-07-02 | 12.70 | 12.95 | 12.50 | 12.90 | 12.90 | qfq | 7,761,471 | 99,168,032 | 1.98% |
| 2025-07-01 | 12.77 | 12.77 | 12.45 | 12.65 | 12.65 | qfq | 6,038,968 | 76,076,839 | -1.02% |
| 2025-06-30 | 12.53 | 12.91 | 12.40 | 12.78 | 12.78 | qfq | 9,424,421 | 119,489,138 | 2.40% |
| 2025-06-27 | 12.27 | 12.88 | 12.27 | 12.48 | 12.48 | qfq | 11,036,628 | 138,976,117 | 1.79% |
| 2025-06-26 | 12.34 | 12.48 | 12.21 | 12.26 | 12.26 | qfq | 7,456,444 | 92,130,757 | -1.13% |
| 2025-06-25 | 12.55 | 12.58 | 12.26 | 12.40 | 12.40 | qfq | 8,318,635 | 102,998,987 | -0.08% |
| 2025-06-24 | 11.86 | 12.55 | 11.86 | 12.41 | 12.41 | qfq | 13,802,273 | 169,626,319 | 4.46% |
| 2025-06-23 | 11.66 | 11.93 | 11.49 | 11.88 | 11.88 | qfq | 9,494,427 | 111,774,216 | -1.08% |
| 2025-06-20 | 11.35 | 12.48 | 11.18 | 12.01 | 12.01 | qfq | 15,498,199 | 184,403,505 | 5.81% |
| 2025-06-19 | 11.70 | 11.84 | 11.32 | 11.35 | 11.35 | qfq | 4,294,053 | 49,601,656 | -3.32% |
| 2025-06-18 | 11.90 | 11.95 | 11.66 | 11.74 | 11.74 | qfq | 4,092,798 | 48,073,363 | -2.00% |
| 2025-06-17 | 12.00 | 12.16 | 11.85 | 11.98 | 11.98 | qfq | 3,925,810 | 46,886,433 | -0.17% |
| 2025-06-16 | 11.87 | 12.08 | 11.75 | 12.00 | 12.00 | qfq | 4,322,811 | 51,837,065 | 1.69% |
| 2025-06-13 | 12.20 | 12.20 | 11.74 | 11.80 | 11.80 | qfq | 6,093,346 | 72,519,851 | -3.83% |
| 2025-06-12 | 12.24 | 12.34 | 12.10 | 12.27 | 12.27 | qfq | 5,658,091 | 69,093,421 | -0.32% |
| 2025-06-11 | 12.38 | 12.48 | 12.21 | 12.31 | 12.31 | qfq | 7,289,941 | 89,873,791 | 1.15% |
| 2025-06-10 | 12.42 | 12.42 | 11.98 | 12.17 | 12.17 | qfq | 7,502,406 | 91,462,028 | -1.85% |
| 2025-06-09 | 12.01 | 12.45 | 11.92 | 12.40 | 12.40 | qfq | 10,387,693 | 126,951,060 | 3.59% |
| 2025-06-06 | 11.90 | 12.20 | 11.88 | 11.97 | 11.97 | qfq | 7,146,771 | 85,758,385 | -0.33% |
| 2025-06-05 | 12.48 | 12.58 | 11.86 | 12.01 | 12.01 | qfq | 12,415,152 | 149,680,809 | 0.42% |
| 2025-06-04 | 11.86 | 12.10 | 11.81 | 11.96 | 11.96 | qfq | 6,046,849 | 72,488,908 | 1.36% |
| 2025-06-03 | 11.76 | 12.04 | 11.76 | 11.80 | 11.80 | qfq | 5,256,918 | 62,368,780 | -1.26% |
| 2025-05-30 | 12.19 | 12.25 | 11.76 | 11.95 | 11.95 | qfq | 6,686,859 | 80,202,174 | -1.81% |
| 2025-05-29 | 11.80 | 12.24 | 11.74 | 12.17 | 12.17 | qfq | 9,336,276 | 112,643,591 | 3.22% |
| 2025-05-28 | 11.98 | 12.26 | 11.72 | 11.79 | 11.79 | qfq | 5,874,741 | 69,843,630 | -1.26% |
| 2025-05-27 | 11.88 | 12.03 | 11.80 | 11.94 | 11.94 | qfq | 5,453,965 | 65,023,507 | 0.25% |
| 2025-05-26 | 11.88 | 11.97 | 11.72 | 11.91 | 11.91 | qfq | 4,734,743 | 56,205,693 | 1.10% |
| 2025-05-23 | 12.05 | 12.15 | 11.75 | 11.78 | 11.78 | qfq | 6,998,525 | 83,478,232 | -2.08% |
| 2025-05-22 | 12.09 | 12.42 | 11.95 | 12.03 | 12.03 | qfq | 8,706,930 | 105,556,695 | -1.88% |
| 2025-05-21 | 12.26 | 12.48 | 12.10 | 12.26 | 12.26 | qfq | 12,687,330 | 155,201,671 | -0.41% |
| 2025-05-20 | 12.14 | 12.75 | 11.97 | 12.31 | 12.31 | qfq | 17,344,897 | 214,014,445 | 1.48% |
| 2025-05-19 | 11.90 | 12.39 | 11.75 | 12.13 | 12.13 | qfq | 17,112,809 | 206,758,993 | 0.00% |
| 2025-05-16 | 13.00 | 13.06 | 11.85 | 12.13 | 12.13 | qfq | 28,549,972 | 348,290,997 | -9.34% |
| 2025-05-15 | 13.47 | 13.60 | 13.04 | 13.38 | 13.38 | qfq | 12,907,326 | 171,336,665 | -1.83% |
| 2025-05-14 | 13.21 | 13.92 | 13.00 | 13.63 | 13.63 | qfq | 17,935,135 | 241,982,556 | 2.87% |
| 2025-05-13 | 13.24 | 13.38 | 12.92 | 13.25 | 13.25 | qfq | 15,659,415 | 206,325,560 | 0.08% |
| 2025-05-12 | 12.39 | 13.38 | 12.39 | 13.24 | 13.24 | qfq | 21,957,062 | 286,354,523 | 7.03% |
| 2025-05-09 | 12.20 | 12.64 | 12.10 | 12.37 | 12.37 | qfq | 16,352,601 | 203,049,020 | 0.16% |
| 2025-05-08 | 11.50 | 12.38 | 11.45 | 12.35 | 12.35 | qfq | 19,520,088 | 233,369,130 | 7.39% |
| 2025-05-07 | 11.63 | 12.06 | 11.39 | 11.50 | 11.50 | qfq | 13,941,515 | 162,843,036 | 0.97% |
| 2025-05-06 | 11.00 | 11.40 | 11.00 | 11.39 | 11.39 | qfq | 11,617,676 | 130,864,620 | 4.02% |
| 2025-04-30 | 11.18 | 11.21 | 10.95 | 10.95 | 10.95 | qfq | 10,041,677 | 110,868,643 | 0.00% |
| 2025-04-29 | 10.97 | 11.12 | 10.77 | 10.95 | 10.95 | qfq | 11,362,112 | 124,807,373 | -1.17% |
| 2025-04-28 | 11.76 | 11.83 | 10.88 | 11.08 | 11.08 | qfq | 20,045,208 | 223,807,818 | -7.74% |
| 2025-04-25 | 12.35 | 13.18 | 11.91 | 12.01 | 12.01 | qfq | 29,549,726 | 371,177,592 | -6.39% |
| 2025-04-24 | 11.83 | 13.48 | 11.74 | 12.83 | 12.83 | qfq | 31,667,938 | 403,006,088 | 6.74% |
| 2025-04-23 | 11.23 | 12.98 | 11.20 | 12.02 | 12.02 | qfq | 28,139,985 | 336,990,521 | 6.47% |
| 2025-04-22 | 11.32 | 11.56 | 10.97 | 11.29 | 11.29 | qfq | 17,342,703 | 195,374,353 | 0.00% |
| 2025-04-21 | 11.55 | 11.80 | 11.14 | 11.29 | 11.29 | qfq | 21,858,021 | 248,472,634 | -6.54% |
| 2025-04-18 | 10.16 | 12.08 | 9.91 | 12.08 | 12.08 | qfq | 17,479,836 | 192,964,286 | 19.96% |
| 2025-04-17 | 9.73 | 10.50 | 9.73 | 10.07 | 10.07 | qfq | 8,723,456 | 88,620,590 | 2.23% |
| 2025-04-16 | 9.98 | 10.05 | 9.55 | 9.85 | 9.85 | qfq | 6,027,901 | 58,950,789 | -1.30% |
| 2025-04-15 | 10.19 | 10.20 | 9.91 | 9.98 | 9.98 | qfq | 3,212,715 | 32,119,310 | -1.48% |
| 2025-04-14 | 10.11 | 10.28 | 10.06 | 10.13 | 10.13 | qfq | 4,355,600 | 44,284,360 | 0.70% |
| 2025-04-11 | 10.27 | 10.52 | 10.03 | 10.06 | 10.06 | qfq | 7,265,999 | 74,508,455 | -3.08% |
| 2025-04-10 | 10.08 | 10.76 | 10.03 | 10.38 | 10.38 | qfq | 10,447,012 | 107,767,461 | 4.32% |
| 2025-04-09 | 9.31 | 10.05 | 8.70 | 9.95 | 9.95 | qfq | 10,208,283 | 95,860,172 | 3.00% |
| 2025-04-08 | 8.94 | 10.35 | 8.92 | 9.66 | 9.66 | qfq | 11,321,442 | 108,798,141 | 8.30% |
| 2025-04-07 | 10.51 | 10.51 | 8.82 | 8.92 | 8.92 | qfq | 9,115,638 | 85,848,916 | -19.06% |
| 2025-04-03 | 11.12 | 11.17 | 10.93 | 11.02 | 11.02 | qfq | 4,071,224 | 45,035,684 | -0.90% |
| 2025-04-02 | 11.03 | 11.18 | 10.72 | 11.12 | 11.12 | qfq | 6,189,008 | 68,053,988 | 1.83% |
| 2025-04-01 | 10.50 | 11.60 | 10.50 | 10.92 | 10.92 | qfq | 8,638,198 | 95,542,935 | 4.40% |
| 2025-03-31 | 10.65 | 10.68 | 10.35 | 10.46 | 10.46 | qfq | 3,604,665 | 37,691,677 | -1.23% |
| 2025-03-28 | 10.92 | 11.00 | 10.58 | 10.59 | 10.59 | qfq | 4,742,175 | 50,831,196 | -3.46% |
| 2025-03-27 | 11.22 | 11.26 | 10.82 | 10.97 | 10.97 | qfq | 5,907,851 | 64,752,221 | -2.75% |
| 2025-03-26 | 11.31 | 11.60 | 11.10 | 11.28 | 11.28 | qfq | 6,972,041 | 79,206,213 | -0.53% |
| 2025-03-25 | 11.25 | 11.51 | 10.90 | 11.34 | 11.34 | qfq | 6,868,640 | 76,942,566 | 0.89% |
| 2025-03-24 | 11.71 | 11.83 | 10.87 | 11.24 | 11.24 | qfq | 10,918,516 | 123,082,818 | -3.93% |
| 2025-03-21 | 11.21 | 11.75 | 11.11 | 11.70 | 11.70 | qfq | 13,635,267 | 157,900,690 | 4.09% |
| 2025-03-20 | 11.38 | 11.49 | 11.20 | 11.24 | 11.24 | qfq | 5,720,493 | 64,724,150 | -1.58% |
| 2025-03-19 | 11.60 | 11.68 | 11.30 | 11.42 | 11.42 | qfq | 8,607,379 | 98,364,900 | -1.72% |
| 2025-03-18 | 11.19 | 11.69 | 11.00 | 11.62 | 11.62 | qfq | 16,681,266 | 190,614,615 | 4.50% |
| 2025-03-17 | 10.94 | 11.20 | 10.86 | 11.12 | 11.12 | qfq | 9,255,505 | 102,355,280 | 1.65% |
| 2025-03-14 | 10.81 | 10.95 | 10.63 | 10.94 | 10.94 | qfq | 7,826,825 | 84,602,485 | 0.74% |
| 2025-03-13 | 11.11 | 11.18 | 10.69 | 10.86 | 10.86 | qfq | 9,421,463 | 102,139,483 | -2.25% |
| 2025-03-12 | 11.29 | 11.40 | 11.09 | 11.11 | 11.11 | qfq | 10,251,908 | 114,315,346 | -1.59% |
| 2025-03-11 | 11.18 | 11.45 | 11.12 | 11.29 | 11.29 | qfq | 17,728,692 | 199,465,153 | -4.00% |
| 2025-03-10 | 10.60 | 12.42 | 10.59 | 11.76 | 11.76 | qfq | 28,949,569 | 339,072,733 | 13.08% |
| 2025-03-07 | 10.59 | 10.64 | 10.32 | 10.40 | 10.40 | qfq | 3,911,601 | 40,863,307 | -1.79% |
| 2025-03-06 | 10.28 | 10.62 | 10.25 | 10.59 | 10.59 | qfq | 5,060,507 | 53,132,762 | 3.02% |
| 2025-03-05 | 10.37 | 10.45 | 10.11 | 10.28 | 10.28 | qfq | 3,943,818 | 40,309,368 | -1.25% |
| 2025-03-04 | 10.39 | 10.53 | 10.24 | 10.41 | 10.41 | qfq | 4,640,820 | 48,153,350 | 0.19% |
| 2025-03-03 | 10.43 | 10.72 | 10.32 | 10.39 | 10.39 | qfq | 5,003,434 | 52,632,240 | -0.19% |
| 2025-02-28 | 10.63 | 10.82 | 10.34 | 10.41 | 10.41 | qfq | 4,887,910 | 51,595,305 | -2.35% |
| 2025-02-27 | 10.76 | 10.83 | 10.43 | 10.66 | 10.66 | qfq | 3,985,879 | 42,382,199 | -0.65% |
| 2025-02-26 | 10.70 | 10.83 | 10.67 | 10.73 | 10.73 | qfq | 3,481,083 | 37,383,843 | 0.28% |
| 2025-02-25 | 10.80 | 10.81 | 10.63 | 10.70 | 10.70 | qfq | 4,382,291 | 46,992,345 | -2.10% |
| 2025-02-24 | 10.74 | 10.99 | 10.69 | 10.93 | 10.93 | qfq | 5,813,945 | 63,367,902 | 2.63% |
| 2025-02-21 | 10.83 | 10.85 | 10.49 | 10.65 | 10.65 | qfq | 3,048,384 | 32,368,167 | -0.84% |
| 2025-02-20 | 10.80 | 10.88 | 10.65 | 10.74 | 10.74 | qfq | 2,262,896 | 24,269,177 | -0.37% |
| 2025-02-19 | 10.60 | 10.80 | 10.51 | 10.78 | 10.78 | qfq | 3,228,970 | 34,538,959 | 2.57% |
| 2025-02-18 | 10.95 | 10.95 | 10.47 | 10.51 | 10.51 | qfq | 4,156,240 | 44,358,630 | -4.02% |
| 2025-02-17 | 10.83 | 11.11 | 10.76 | 10.95 | 10.95 | qfq | 4,807,488 | 52,525,329 | 1.30% |
| 2025-02-14 | 10.73 | 10.90 | 10.67 | 10.81 | 10.81 | qfq | 3,971,975 | 42,791,480 | 1.41% |
| 2025-02-13 | 10.80 | 10.85 | 10.66 | 10.66 | 10.66 | qfq | 3,104,063 | 33,348,883 | -0.93% |
| 2025-02-12 | 10.68 | 10.79 | 10.62 | 10.76 | 10.76 | qfq | 2,575,127 | 27,557,120 | 0.65% |
| 2025-02-11 | 10.85 | 10.91 | 10.60 | 10.69 | 10.69 | qfq | 3,618,905 | 38,650,035 | -1.20% |
| 2025-02-10 | 10.59 | 10.82 | 10.58 | 10.82 | 10.82 | qfq | 4,657,217 | 49,829,451 | 2.85% |
| 2025-02-07 | 10.48 | 10.67 | 10.28 | 10.52 | 10.52 | qfq | 5,726,131 | 60,100,961 | 1.64% |
| 2025-02-06 | 10.23 | 10.35 | 10.05 | 10.35 | 10.35 | qfq | 4,526,876 | 46,214,698 | 1.17% |
| 2025-02-05 | 10.09 | 10.27 | 10.01 | 10.23 | 10.23 | qfq | 4,005,869 | 40,835,195 | 2.40% |
| 2025-01-27 | 10.10 | 10.29 | 9.96 | 9.99 | 9.99 | qfq | 3,845,673 | 38,936,148 | -0.10% |
| 2025-01-24 | 9.90 | 10.12 | 9.78 | 10.00 | 10.00 | qfq | 3,349,182 | 33,360,625 | 1.11% |
| 2025-01-23 | 9.99 | 10.15 | 9.89 | 9.89 | 9.89 | qfq | 4,440,394 | 44,598,929 | 1.02% |
| 2025-01-22 | 9.95 | 10.08 | 9.76 | 9.79 | 9.79 | qfq | 4,376,555 | 43,199,668 | -1.81% |
| 2025-01-21 | 10.13 | 10.49 | 9.92 | 9.97 | 9.97 | qfq | 6,708,215 | 67,786,884 | -0.99% |
| 2025-01-20 | 9.90 | 10.16 | 9.76 | 10.07 | 10.07 | qfq | 3,543,280 | 35,559,847 | 1.72% |
| 2025-01-17 | 10.06 | 10.06 | 9.85 | 9.90 | 9.90 | qfq | 3,016,200 | 29,952,837 | -1.69% |
| 2025-01-16 | 10.09 | 10.25 | 9.90 | 10.07 | 10.07 | qfq | 4,481,479 | 45,160,156 | 0.80% |
| 2025-01-15 | 10.17 | 10.26 | 9.96 | 9.99 | 9.99 | qfq | 3,238,328 | 32,568,179 | -1.67% |
| 2025-01-14 | 9.85 | 10.16 | 9.68 | 10.16 | 10.16 | qfq | 5,187,655 | 52,077,992 | 4.96% |
| 2025-01-13 | 9.49 | 9.76 | 9.31 | 9.68 | 9.68 | qfq | 3,901,516 | 37,377,937 | 1.04% |
| 2025-01-10 | 10.16 | 10.25 | 9.55 | 9.58 | 9.58 | qfq | 4,690,395 | 46,253,693 | -5.89% |
| 2025-01-09 | 9.99 | 10.27 | 9.91 | 10.18 | 10.18 | qfq | 4,266,482 | 43,240,397 | 1.70% |
| 2025-01-08 | 10.23 | 10.29 | 9.76 | 10.01 | 10.01 | qfq | 4,503,081 | 45,248,915 | -2.15% |
| 2025-01-07 | 10.05 | 10.23 | 9.83 | 10.23 | 10.23 | qfq | 4,457,873 | 44,598,792 | 2.71% |
| 2025-01-06 | 10.55 | 10.66 | 9.91 | 9.96 | 9.96 | qfq | 5,594,876 | 56,424,811 | -4.23% |
| 2025-01-03 | 10.81 | 10.94 | 10.15 | 10.40 | 10.40 | qfq | 5,914,549 | 61,688,227 | -2.62% |
| 2025-01-02 | 11.16 | 11.36 | 10.58 | 10.68 | 10.68 | qfq | 4,803,665 | 52,690,069 | -4.30% |
| 2024-12-31 | 11.28 | 11.69 | 11.13 | 11.16 | 11.16 | qfq | 7,599,774 | 86,584,488 | -0.98% |
| 2024-12-30 | 11.02 | 11.32 | 10.78 | 11.27 | 11.27 | qfq | 5,123,721 | 56,981,591 | 1.90% |
| 2024-12-27 | 10.93 | 11.21 | 10.85 | 11.06 | 11.06 | qfq | 4,822,000 | 53,504,150 | 1.84% |
| 2024-12-26 | 10.82 | 10.99 | 10.72 | 10.86 | 10.86 | qfq | 3,776,006 | 41,134,276 | -0.09% |
| 2024-12-25 | 11.27 | 11.39 | 10.65 | 10.87 | 10.87 | qfq | 5,792,586 | 63,128,913 | -3.12% |
| 2024-12-24 | 11.34 | 11.44 | 10.93 | 11.22 | 11.22 | qfq | 3,809,445 | 42,504,369 | 0.36% |
| 2024-12-23 | 12.01 | 12.01 | 11.15 | 11.18 | 11.18 | qfq | 6,067,732 | 69,660,259 | -6.99% |
| 2024-12-20 | 12.04 | 12.24 | 11.94 | 12.02 | 12.02 | qfq | 3,498,337 | 42,302,209 | -0.50% |
| 2024-12-19 | 11.68 | 12.08 | 11.61 | 12.08 | 12.08 | qfq | 3,712,796 | 44,055,116 | 1.68% |
| 2024-12-18 | 12.10 | 12.13 | 11.61 | 11.88 | 11.88 | qfq | 4,476,273 | 53,264,213 | -0.34% |
| 2024-12-17 | 12.75 | 12.76 | 11.88 | 11.92 | 11.92 | qfq | 7,419,361 | 90,307,032 | -6.80% |
| 2024-12-16 | 13.00 | 13.27 | 12.73 | 12.79 | 12.79 | qfq | 7,169,375 | 93,225,722 | -1.84% |
| 2024-12-13 | 13.28 | 13.49 | 12.93 | 13.03 | 13.03 | qfq | 11,557,469 | 151,955,072 | -2.03% |
| 2024-12-12 | 12.80 | 13.60 | 12.73 | 13.30 | 13.30 | qfq | 15,572,843 | 206,321,526 | 4.07% |
| 2024-12-11 | 12.59 | 12.86 | 12.45 | 12.78 | 12.78 | qfq | 8,208,510 | 104,260,930 | 1.11% |
| 2024-12-10 | 13.00 | 13.37 | 12.64 | 12.64 | 12.64 | qfq | 13,050,085 | 169,669,305 | 0.56% |
| 2024-12-09 | 12.65 | 12.98 | 12.35 | 12.57 | 12.57 | qfq | 15,112,488 | 189,954,522 | -4.63% |
| 2024-12-06 | 14.30 | 14.98 | 13.06 | 13.18 | 13.18 | qfq | 25,342,125 | 351,754,580 | 1.93% |
| 2024-12-05 | 12.81 | 13.22 | 12.80 | 12.93 | 12.93 | qfq | 7,371,506 | 95,672,432 | -0.23% |
| 2024-12-04 | 13.02 | 13.27 | 12.68 | 12.96 | 12.96 | qfq | 9,609,973 | 124,139,485 | -0.54% |
| 2024-12-03 | 12.85 | 13.38 | 12.59 | 13.03 | 13.03 | qfq | 10,561,470 | 136,938,544 | 1.32% |
| 2024-12-02 | 12.61 | 13.08 | 12.48 | 12.86 | 12.86 | qfq | 8,113,216 | 103,478,166 | 1.58% |
| 2024-11-29 | 12.35 | 12.98 | 12.17 | 12.66 | 12.66 | qfq | 10,524,896 | 132,474,062 | 2.51% |
| 2024-11-28 | 11.98 | 12.68 | 11.98 | 12.35 | 12.35 | qfq | 9,710,950 | 120,754,282 | 2.92% |
| 2024-11-27 | 11.85 | 12.00 | 11.37 | 12.00 | 12.00 | qfq | 4,255,543 | 49,697,105 | 1.27% |
| 2024-11-26 | 11.90 | 12.19 | 11.80 | 11.85 | 11.85 | qfq | 3,462,010 | 41,427,984 | -0.42% |
| 2024-11-25 | 11.89 | 11.93 | 11.57 | 11.90 | 11.90 | qfq | 3,919,023 | 46,094,848 | 1.28% |
| 2024-11-22 | 12.24 | 12.60 | 11.73 | 11.75 | 11.75 | qfq | 6,013,786 | 73,435,992 | -4.16% |
| 2024-11-21 | 12.24 | 12.48 | 12.01 | 12.26 | 12.26 | qfq | 6,033,711 | 74,122,424 | 0.16% |
| 2024-11-20 | 12.09 | 12.34 | 12.00 | 12.24 | 12.24 | qfq | 5,246,431 | 63,982,543 | 1.32% |
| 2024-11-19 | 11.86 | 12.09 | 11.64 | 12.08 | 12.08 | qfq | 6,051,107 | 71,747,229 | 1.60% |
| 2024-11-18 | 12.54 | 12.76 | 11.66 | 11.89 | 11.89 | qfq | 10,686,917 | 128,628,760 | -5.41% |
| 2024-11-15 | 12.65 | 13.58 | 12.50 | 12.57 | 12.57 | qfq | 13,311,903 | 173,007,755 | -0.95% |
| 2024-11-14 | 13.08 | 13.23 | 12.60 | 12.69 | 12.69 | qfq | 5,175,119 | 66,878,208 | -3.28% |
| 2024-11-13 | 12.81 | 13.53 | 12.71 | 13.12 | 13.12 | qfq | 7,279,068 | 94,970,076 | 1.16% |
| 2024-11-12 | 13.18 | 13.48 | 12.81 | 12.97 | 12.97 | qfq | 9,004,771 | 117,828,433 | -1.29% |
| 2024-11-11 | 12.61 | 13.26 | 12.59 | 13.14 | 13.14 | qfq | 7,509,062 | 97,305,402 | 3.30% |
| 2024-11-08 | 13.16 | 13.29 | 12.66 | 12.72 | 12.72 | qfq | 8,497,308 | 109,368,988 | -2.38% |
| 2024-11-07 | 12.31 | 13.13 | 12.27 | 13.03 | 13.03 | qfq | 11,325,640 | 145,478,425 | 4.07% |
| 2024-11-06 | 12.38 | 12.77 | 12.27 | 12.52 | 12.52 | qfq | 9,128,357 | 114,907,797 | 2.20% |
| 2024-11-05 | 11.72 | 12.28 | 11.68 | 12.25 | 12.25 | qfq | 7,015,641 | 84,464,608 | 4.43% |
| 2024-11-04 | 11.52 | 11.78 | 11.37 | 11.73 | 11.73 | qfq | 5,074,132 | 58,755,026 | 0.69% |
| 2024-11-01 | 12.30 | 12.61 | 11.60 | 11.65 | 11.65 | qfq | 7,971,579 | 94,904,095 | -6.28% |
| 2024-10-31 | 12.39 | 12.73 | 12.30 | 12.43 | 12.43 | qfq | 6,890,795 | 86,249,850 | -0.24% |
| 2024-10-30 | 12.46 | 12.66 | 12.21 | 12.46 | 12.46 | qfq | 5,631,324 | 70,243,305 | 0.08% |
| 2024-10-29 | 13.10 | 13.25 | 12.40 | 12.45 | 12.45 | qfq | 9,891,484 | 126,610,082 | -5.68% |
| 2024-10-28 | 12.96 | 13.30 | 12.86 | 13.20 | 13.20 | qfq | 10,761,940 | 141,372,712 | 2.64% |
| 2024-10-25 | 12.58 | 13.13 | 12.58 | 12.86 | 12.86 | qfq | 10,535,189 | 135,682,174 | 3.71% |
| 2024-10-24 | 12.49 | 12.72 | 12.29 | 12.40 | 12.40 | qfq | 5,753,736 | 71,679,368 | -1.35% |
| 2024-10-23 | 12.81 | 13.03 | 12.46 | 12.57 | 12.57 | qfq | 10,664,642 | 136,284,190 | -2.18% |
| 2024-10-22 | 13.05 | 13.15 | 12.54 | 12.85 | 12.85 | qfq | 12,894,924 | 164,618,452 | -1.31% |
| 2024-10-21 | 12.70 | 13.30 | 12.62 | 13.02 | 13.02 | qfq | 16,711,214 | 217,023,190 | 2.36% |
| 2024-10-18 | 12.34 | 12.99 | 11.91 | 12.72 | 12.72 | qfq | 18,428,362 | 229,492,589 | 0.32% |
| 2024-10-17 | 13.21 | 14.12 | 12.50 | 12.68 | 12.68 | qfq | 21,120,708 | 276,046,641 | -4.59% |
| 2024-10-16 | 12.26 | 14.52 | 12.16 | 13.29 | 13.29 | qfq | 24,445,150 | 323,829,578 | 7.52% |
| 2024-10-15 | 11.97 | 12.70 | 11.89 | 12.36 | 12.36 | qfq | 15,168,610 | 187,454,217 | 1.06% |
| 2024-10-14 | 11.76 | 12.30 | 11.44 | 12.23 | 12.23 | qfq | 12,185,773 | 145,937,759 | 4.80% |
| 2024-10-11 | 12.40 | 12.61 | 11.39 | 11.67 | 11.67 | qfq | 14,787,591 | 177,223,336 | -10.23% |
| 2024-10-10 | 12.86 | 14.77 | 11.77 | 13.00 | 13.00 | qfq | 24,688,091 | 320,135,970 | -2.84% |
| 2024-10-09 | 14.05 | 14.99 | 13.05 | 13.38 | 13.38 | qfq | 33,930,343 | 485,854,905 | -4.77% |
| 2024-10-08 | 13.63 | 14.05 | 11.91 | 14.05 | 14.05 | qfq | 22,907,021 | 301,949,865 | 19.98% |
| 2024-09-30 | 11.06 | 11.99 | 10.52 | 11.71 | 11.71 | qfq | 17,618,084 | 198,934,715 | 12.60% |
| 2024-09-27 | 9.88 | 10.49 | 9.81 | 10.40 | 10.40 | qfq | 11,165,007 | 113,428,470 | 6.12% |
| 2024-09-26 | 9.30 | 9.80 | 9.22 | 9.80 | 9.80 | qfq | 7,284,508 | 69,610,432 | 4.70% |
| 2024-09-25 | 9.18 | 9.69 | 9.17 | 9.36 | 9.36 | qfq | 7,293,170 | 69,191,774 | 2.30% |
| 2024-09-24 | 8.92 | 9.18 | 8.72 | 9.15 | 9.15 | qfq | 5,730,483 | 51,530,936 | 1.78% |
| 2024-09-23 | 9.17 | 9.30 | 8.95 | 8.99 | 8.99 | qfq | 6,528,206 | 59,151,347 | -4.36% |
| 2024-09-20 | 9.54 | 9.56 | 9.33 | 9.40 | 9.40 | qfq | 2,387,976 | 22,490,647 | -0.84% |
| 2024-09-19 | 9.27 | 9.56 | 9.15 | 9.48 | 9.48 | qfq | 3,651,796 | 34,343,075 | 3.38% |
| 2024-09-18 | 9.33 | 9.39 | 8.98 | 9.17 | 9.17 | qfq | 3,607,879 | 33,003,401 | -2.45% |
| 2024-09-13 | 9.45 | 9.74 | 9.39 | 9.40 | 9.40 | qfq | 3,916,040 | 37,472,822 | -1.78% |
| 2024-09-12 | 9.43 | 9.98 | 9.43 | 9.57 | 9.57 | qfq | 4,695,155 | 45,517,438 | 1.48% |
| 2024-09-11 | 9.50 | 9.53 | 9.37 | 9.43 | 9.43 | qfq | 1,450,000 | 13,698,966 | -1.05% |
| 2024-09-10 | 9.50 | 9.63 | 9.32 | 9.53 | 9.53 | qfq | 2,311,830 | 21,885,971 | -0.10% |
| 2024-09-09 | 9.36 | 9.54 | 9.18 | 9.54 | 9.54 | qfq | 2,356,800 | 22,156,913 | 1.06% |
| 2024-09-06 | 9.76 | 9.83 | 9.43 | 9.44 | 9.44 | qfq | 3,241,450 | 31,178,837 | -2.28% |
| 2024-09-05 | 9.59 | 9.75 | 9.52 | 9.66 | 9.66 | qfq | 3,030,200 | 29,212,302 | 1.79% |
| 2024-09-04 | 9.55 | 9.66 | 9.45 | 9.49 | 9.49 | qfq | 1,846,700 | 17,575,333 | -1.35% |
| 2024-09-03 | 9.51 | 9.66 | 9.45 | 9.62 | 9.62 | qfq | 2,843,302 | 27,187,992 | 0.10% |
| 2024-09-02 | 9.60 | 9.89 | 9.54 | 9.61 | 9.61 | qfq | 4,420,876 | 42,941,680 | -0.62% |
| 2024-08-30 | 9.37 | 9.85 | 9.32 | 9.67 | 9.67 | qfq | 5,368,998 | 51,733,566 | 2.00% |
| 2024-08-29 | 9.40 | 9.55 | 9.30 | 9.48 | 9.48 | qfq | 2,879,485 | 27,222,332 | -0.52% |
| 2024-08-28 | 9.80 | 9.88 | 9.45 | 9.53 | 9.53 | qfq | 5,872,220 | 56,389,016 | -5.17% |
| 2024-08-27 | 9.60 | 10.16 | 9.59 | 10.05 | 10.05 | qfq | 8,238,665 | 81,896,945 | 4.04% |
| 2024-08-26 | 9.55 | 9.90 | 9.55 | 9.66 | 9.66 | qfq | 3,066,328 | 29,700,365 | 1.26% |
| 2024-08-23 | 9.48 | 9.63 | 9.27 | 9.54 | 9.54 | qfq | 3,047,665 | 28,763,312 | 0.10% |
| 2024-08-22 | 9.71 | 9.89 | 9.46 | 9.53 | 9.53 | qfq | 3,914,399 | 37,808,824 | -3.05% |
| 2024-08-21 | 9.66 | 10.33 | 9.66 | 9.83 | 9.83 | qfq | 5,385,991 | 53,225,475 | 3.26% |
| 2024-08-20 | 9.65 | 9.79 | 9.50 | 9.52 | 9.52 | qfq | 3,082,637 | 29,599,672 | -2.26% |
| 2024-08-19 | 9.73 | 9.87 | 9.52 | 9.74 | 9.74 | qfq | 3,001,500 | 29,154,448 | 0.41% |
| 2024-08-16 | 10.01 | 10.01 | 9.70 | 9.70 | 9.70 | qfq | 4,885,270 | 47,907,899 | -2.81% |
| 2024-08-15 | 10.08 | 10.15 | 9.81 | 9.98 | 9.98 | qfq | 6,412,232 | 63,709,479 | -2.54% |
| 2024-08-14 | 10.00 | 10.73 | 10.00 | 10.24 | 10.24 | qfq | 8,037,718 | 83,100,179 | 2.40% |
| 2024-08-13 | 9.86 | 10.07 | 9.58 | 10.00 | 10.00 | qfq | 5,493,085 | 54,216,638 | 2.77% |
| 2024-08-12 | 10.14 | 10.30 | 9.60 | 9.73 | 9.73 | qfq | 6,593,868 | 64,936,077 | -4.04% |
| 2024-08-09 | 9.98 | 10.57 | 9.90 | 10.14 | 10.14 | qfq | 8,906,852 | 91,452,083 | 2.11% |
| 2024-08-08 | 10.36 | 10.36 | 9.86 | 9.93 | 9.93 | qfq | 8,150,445 | 81,866,002 | -4.89% |
| 2024-08-07 | 10.30 | 10.65 | 10.26 | 10.44 | 10.44 | qfq | 6,907,901 | 71,866,280 | -0.10% |
| 2024-08-06 | 10.48 | 10.83 | 10.26 | 10.45 | 10.45 | qfq | 8,814,154 | 92,398,105 | 1.06% |
| 2024-08-05 | 10.65 | 11.27 | 10.32 | 10.34 | 10.34 | qfq | 13,635,213 | 146,093,813 | -6.34% |
| 2024-08-02 | 10.34 | 11.68 | 10.34 | 11.04 | 11.04 | qfq | 20,603,572 | 225,544,040 | 3.47% |
| 2024-08-01 | 11.33 | 11.97 | 10.53 | 10.67 | 10.67 | qfq | 18,606,487 | 206,260,778 | 4.20% |
| 2024-07-31 | 10.00 | 10.40 | 9.82 | 10.24 | 10.24 | qfq | 8,254,772 | 83,741,539 | 2.91% |
| 2024-07-30 | 9.81 | 10.15 | 9.80 | 9.95 | 9.95 | qfq | 6,212,811 | 62,130,312 | 0.51% |
| 2024-07-29 | 9.50 | 10.18 | 9.44 | 9.90 | 9.90 | qfq | 7,205,224 | 70,752,737 | 2.59% |
| 2024-07-26 | 9.36 | 9.95 | 9.34 | 9.65 | 9.65 | qfq | 5,110,917 | 48,829,273 | 3.32% |
| 2024-07-25 | 9.20 | 9.47 | 9.15 | 9.34 | 9.34 | qfq | 3,188,263 | 29,693,989 | 0.11% |
| 2024-07-24 | 9.60 | 9.60 | 9.28 | 9.33 | 9.33 | qfq | 4,187,705 | 39,351,028 | -2.30% |
| 2024-07-23 | 9.95 | 10.05 | 9.51 | 9.55 | 9.55 | qfq | 5,083,408 | 50,073,423 | -2.55% |
| 2024-07-22 | 9.66 | 9.87 | 9.66 | 9.80 | 9.80 | qfq | 3,676,525 | 35,912,952 | 0.51% |
| 2024-07-19 | 9.75 | 9.99 | 9.58 | 9.75 | 9.75 | qfq | 4,902,833 | 47,808,377 | -0.51% |
| 2024-07-18 | 9.71 | 9.99 | 9.45 | 9.80 | 9.80 | qfq | 5,437,133 | 53,090,928 | 0.20% |
| 2024-07-17 | 10.21 | 10.38 | 9.75 | 9.78 | 9.78 | qfq | 6,964,229 | 69,755,709 | -4.21% |
| 2024-07-16 | 10.18 | 10.38 | 10.07 | 10.21 | 10.21 | qfq | 6,654,288 | 67,794,795 | -2.02% |
| 2024-07-15 | 10.06 | 10.92 | 9.90 | 10.42 | 10.42 | qfq | 10,838,724 | 111,394,077 | 1.17% |
| 2024-07-12 | 9.72 | 11.00 | 9.72 | 10.30 | 10.30 | qfq | 11,965,314 | 124,277,422 | 5.32% |
| 2024-07-11 | 9.72 | 9.89 | 9.66 | 9.78 | 9.78 | qfq | 5,055,173 | 49,423,356 | 2.09% |
| 2024-07-10 | 9.59 | 9.78 | 9.38 | 9.58 | 9.58 | qfq | 4,849,769 | 46,684,369 | 0.00% |
| 2024-07-09 | 9.50 | 9.58 | 9.08 | 9.58 | 9.58 | qfq | 6,348,145 | 59,536,039 | 1.27% |
| 2024-07-08 | 9.80 | 9.88 | 9.41 | 9.46 | 9.46 | qfq | 7,142,828 | 68,043,392 | -4.25% |
| 2024-07-05 | 10.05 | 10.07 | 9.52 | 9.88 | 9.88 | qfq | 6,094,452 | 59,972,686 | -0.60% |
| 2024-07-04 | 10.60 | 10.82 | 9.86 | 9.94 | 9.94 | qfq | 9,314,404 | 95,770,358 | -8.13% |
| 2024-07-03 | 10.50 | 10.99 | 10.19 | 10.82 | 10.82 | qfq | 10,826,951 | 114,928,569 | 1.60% |
| 2024-07-02 | 10.48 | 10.80 | 10.31 | 10.65 | 10.65 | qfq | 11,943,210 | 125,973,370 | -3.62% |
| 2024-07-01 | 10.77 | 11.36 | 10.70 | 11.05 | 11.05 | qfq | 14,256,732 | 157,686,045 | 4.44% |
| 2024-06-28 | 10.61 | 11.05 | 10.48 | 10.58 | 10.58 | qfq | 11,518,581 | 123,412,261 | -1.58% |
| 2024-06-27 | 10.65 | 11.50 | 10.60 | 10.75 | 10.75 | qfq | 16,973,475 | 187,904,411 | -1.29% |
| 2024-06-26 | 10.52 | 10.93 | 10.17 | 10.89 | 10.89 | qfq | 15,205,258 | 161,202,954 | 1.78% |
| 2024-06-25 | 11.04 | 11.50 | 10.65 | 10.70 | 10.70 | qfq | 17,226,499 | 188,592,869 | -4.38% |
| 2024-06-24 | 11.44 | 11.75 | 10.80 | 11.19 | 11.19 | qfq | 25,795,363 | 290,444,819 | -3.87% |
| 2024-06-21 | 9.81 | 11.64 | 9.52 | 11.64 | 11.64 | qfq | 29,117,367 | 327,051,753 | 20.00% |
| 2024-06-20 | 10.10 | 10.22 | 9.65 | 9.70 | 9.70 | qfq | 6,948,077 | 68,266,403 | -5.46% |
| 2024-06-19 | 9.70 | 10.52 | 9.70 | 10.26 | 10.26 | qfq | 10,738,322 | 109,684,716 | 5.12% |
| 2024-06-18 | 9.38 | 9.80 | 9.30 | 9.76 | 9.76 | qfq | 5,333,276 | 51,369,569 | 4.39% |
| 2024-06-17 | 9.50 | 9.67 | 9.31 | 9.35 | 9.35 | qfq | 3,398,846 | 32,024,891 | -2.20% |
| 2024-06-14 | 9.44 | 9.68 | 9.21 | 9.56 | 9.56 | qfq | 3,765,795 | 35,891,560 | 1.27% |
| 2024-06-13 | 9.60 | 9.75 | 9.41 | 9.44 | 9.44 | qfq | 4,012,485 | 38,205,256 | -1.36% |
| 2024-06-12 | 9.39 | 9.59 | 9.25 | 9.57 | 9.57 | qfq | 4,605,183 | 43,675,583 | 3.01% |
| 2024-06-11 | 9.42 | 9.44 | 9.06 | 9.29 | 9.29 | qfq | 3,414,580 | 31,575,858 | -1.38% |
| 2024-06-07 | 9.15 | 9.50 | 9.15 | 9.42 | 9.42 | qfq | 6,228,512 | 58,354,540 | 4.09% |
| 2024-06-06 | 9.54 | 9.61 | 8.88 | 9.05 | 9.05 | qfq | 8,320,278 | 76,277,104 | -6.22% |
| 2024-06-05 | 10.10 | 10.11 | 9.50 | 9.65 | 9.65 | qfq | 7,666,698 | 74,911,297 | -7.48% |
| 2024-06-04 | 10.03 | 10.50 | 9.83 | 10.43 | 10.43 | qfq | 7,121,435 | 73,341,601 | 2.36% |
| 2024-06-03 | 10.37 | 10.62 | 10.07 | 10.19 | 10.19 | qfq | 6,078,725 | 62,883,632 | -2.21% |
| 2024-05-31 | 10.36 | 10.45 | 10.18 | 10.42 | 10.42 | qfq | 5,753,528 | 59,455,831 | 0.58% |
| 2024-05-30 | 10.76 | 10.76 | 10.30 | 10.36 | 10.36 | qfq | 6,994,803 | 73,166,807 | -3.72% |
| 2024-05-29 | 10.94 | 11.14 | 10.64 | 10.76 | 10.76 | qfq | 7,432,795 | 80,585,337 | -1.10% |
| 2024-05-28 | 11.17 | 11.32 | 10.84 | 10.88 | 10.88 | qfq | 6,360,195 | 69,785,541 | -3.12% |
| 2024-05-27 | 11.35 | 11.46 | 10.90 | 11.23 | 11.23 | qfq | 8,681,623 | 96,360,087 | -1.58% |
| 2024-05-24 | 12.01 | 12.03 | 11.33 | 11.41 | 11.41 | qfq | 14,235,798 | 164,375,835 | -7.84% |
| 2024-05-23 | 13.20 | 13.50 | 12.20 | 12.38 | 12.38 | qfq | 15,880,090 | 202,866,351 | -4.48% |
| 2024-05-22 | 12.40 | 14.07 | 12.22 | 12.96 | 12.96 | qfq | 22,083,839 | 287,268,389 | -4.71% |
| 2024-05-21 | 12.99 | 14.45 | 12.90 | 13.60 | 13.60 | qfq | 19,097,680 | 262,323,283 | 3.66% |
| 2024-05-20 | 13.90 | 13.99 | 13.01 | 13.12 | 13.12 | qfq | 19,896,819 | 268,626,415 | -9.08% |
| 2024-05-17 | 13.82 | 14.58 | 13.50 | 14.43 | 14.43 | qfq | 26,467,523 | 372,724,710 | 5.10% |
| 2024-05-16 | 12.74 | 13.99 | 12.70 | 13.73 | 13.73 | qfq | 24,683,510 | 333,936,459 | 5.45% |
| 2024-05-15 | 12.81 | 13.30 | 12.42 | 13.02 | 13.02 | qfq | 16,039,662 | 206,545,234 | 2.36% |
| 2024-05-14 | 12.88 | 13.44 | 12.59 | 12.72 | 12.72 | qfq | 15,649,726 | 202,123,363 | -3.78% |
| 2024-05-13 | 12.18 | 13.50 | 11.93 | 13.22 | 13.22 | qfq | 21,412,884 | 272,021,364 | 5.42% |
| 2024-05-10 | 11.90 | 12.78 | 11.66 | 12.54 | 12.54 | qfq | 20,105,683 | 246,120,221 | 4.85% |
| 2024-05-09 | 11.97 | 12.18 | 11.79 | 11.96 | 11.96 | qfq | 13,371,235 | 159,985,877 | -0.83% |
| 2024-05-08 | 12.59 | 12.71 | 11.99 | 12.06 | 12.06 | qfq | 18,124,513 | 222,041,361 | -6.94% |
| 2024-05-07 | 12.77 | 13.50 | 12.32 | 12.96 | 12.96 | qfq | 29,265,024 | 378,785,766 | 4.18% |
| 2024-05-06 | 10.64 | 12.44 | 10.64 | 12.44 | 12.44 | qfq | 9,632,667 | 115,727,054 | 19.96% |
| 2024-04-30 | 11.50 | 11.51 | 10.29 | 10.37 | 10.37 | qfq | 12,225,970 | 130,410,960 | -9.04% |
| 2024-04-29 | 11.50 | 11.68 | 11.26 | 11.40 | 11.40 | qfq | 9,954,815 | 113,836,719 | -1.72% |
| 2024-04-26 | 11.20 | 12.07 | 11.20 | 11.60 | 11.60 | qfq | 15,548,639 | 181,063,804 | -3.01% |
| 2024-04-25 | 12.16 | 12.50 | 11.91 | 11.96 | 11.96 | qfq | 15,198,265 | 184,149,358 | -4.47% |
| 2024-04-24 | 11.39 | 12.88 | 11.28 | 12.52 | 12.52 | qfq | 22,051,669 | 270,600,246 | 4.68% |
| 2024-04-23 | 11.85 | 12.47 | 11.70 | 11.96 | 11.96 | qfq | 17,182,304 | 207,155,433 | 2.40% |
| 2024-04-22 | 11.42 | 12.70 | 11.40 | 11.68 | 11.68 | qfq | 20,628,689 | 248,253,211 | -0.17% |
| 2024-04-19 | 10.24 | 12.00 | 10.10 | 11.70 | 11.70 | qfq | 19,774,291 | 218,594,899 | 12.72% |
| 2024-04-18 | 10.29 | 10.92 | 9.88 | 10.38 | 10.38 | qfq | 13,306,384 | 137,668,836 | 0.87% |
| 2024-04-17 | 9.20 | 10.29 | 9.20 | 10.29 | 10.29 | qfq | 10,336,464 | 102,746,794 | 13.58% |
| 2024-04-16 | 9.87 | 9.98 | 8.88 | 9.06 | 9.06 | qfq | 9,966,550 | 92,573,335 | -10.39% |
| 2024-04-15 | 11.04 | 11.36 | 10.03 | 10.11 | 10.11 | qfq | 10,778,170 | 112,202,822 | -9.73% |
| 2024-04-12 | 11.43 | 11.88 | 11.14 | 11.20 | 11.20 | qfq | 9,448,684 | 109,337,176 | -1.58% |
| 2024-04-11 | 11.37 | 11.65 | 11.11 | 11.38 | 11.38 | qfq | 8,923,579 | 101,509,353 | -2.65% |
| 2024-04-10 | 11.59 | 11.86 | 11.03 | 11.69 | 11.69 | qfq | 12,533,333 | 143,284,254 | -1.35% |
| 2024-04-09 | 11.81 | 12.20 | 11.52 | 11.85 | 11.85 | qfq | 12,171,556 | 143,704,198 | -0.08% |
| 2024-04-08 | 12.20 | 12.49 | 11.66 | 11.86 | 11.86 | qfq | 15,361,226 | 183,579,045 | -4.97% |
| 2024-04-03 | 13.02 | 13.45 | 12.36 | 12.48 | 12.48 | qfq | 20,114,387 | 255,566,565 | -9.57% |
| 2024-04-02 | 13.50 | 14.96 | 13.19 | 13.80 | 13.80 | qfq | 32,561,690 | 449,898,009 | 5.50% |
| 2024-04-01 | 10.92 | 13.08 | 10.92 | 13.08 | 13.08 | qfq | 11,550,064 | 144,096,660 | 20.00% |
| 2024-03-29 | 10.50 | 11.55 | 10.50 | 10.90 | 10.90 | qfq | 12,210,744 | 134,961,114 | 3.71% |
| 2024-03-28 | 9.86 | 10.67 | 9.86 | 10.51 | 10.51 | qfq | 6,590,220 | 68,451,106 | 6.38% |
| 2024-03-27 | 10.40 | 10.46 | 9.86 | 9.88 | 9.88 | qfq | 4,102,155 | 41,590,074 | -5.73% |
| 2024-03-26 | 10.28 | 10.70 | 10.16 | 10.48 | 10.48 | qfq | 4,997,745 | 52,049,697 | 1.16% |
| 2024-03-25 | 10.61 | 10.79 | 10.32 | 10.36 | 10.36 | qfq | 3,867,676 | 40,817,198 | -3.54% |
| 2024-03-22 | 11.05 | 11.09 | 10.60 | 10.74 | 10.74 | qfq | 4,485,963 | 48,385,306 | -3.24% |
| 2024-03-21 | 11.00 | 11.26 | 10.85 | 11.10 | 11.10 | qfq | 4,723,010 | 52,108,846 | 0.36% |
| 2024-03-20 | 10.75 | 11.13 | 10.71 | 11.06 | 11.06 | qfq | 5,044,156 | 55,269,337 | 2.41% |
| 2024-03-19 | 10.82 | 10.95 | 10.73 | 10.80 | 10.80 | qfq | 4,258,495 | 46,159,965 | -0.18% |
| 2024-03-18 | 10.69 | 10.88 | 10.61 | 10.82 | 10.82 | qfq | 4,665,296 | 50,309,137 | 1.98% |
| 2024-03-15 | 10.52 | 10.63 | 10.35 | 10.61 | 10.61 | qfq | 3,759,501 | 39,402,857 | 0.09% |
| 2024-03-14 | 10.52 | 10.74 | 10.37 | 10.60 | 10.60 | qfq | 4,751,526 | 50,236,967 | 0.76% |
| 2024-03-13 | 10.66 | 10.75 | 10.32 | 10.52 | 10.52 | qfq | 5,761,470 | 60,417,332 | -1.96% |
| 2024-03-12 | 10.32 | 10.78 | 10.22 | 10.73 | 10.73 | qfq | 8,355,648 | 88,025,318 | 4.68% |
| 2024-03-11 | 9.94 | 10.26 | 9.94 | 10.25 | 10.25 | qfq | 4,620,030 | 46,931,703 | 2.50% |
| 2024-03-08 | 9.99 | 10.23 | 9.87 | 10.00 | 10.00 | qfq | 4,701,215 | 47,028,795 | -0.99% |
| 2024-03-07 | 10.05 | 10.55 | 10.00 | 10.10 | 10.10 | qfq | 5,971,491 | 61,237,908 | 0.50% |
| 2024-03-06 | 9.88 | 10.18 | 9.88 | 10.05 | 10.05 | qfq | 3,762,971 | 37,810,301 | 0.40% |
| 2024-03-05 | 10.26 | 10.39 | 9.95 | 10.01 | 10.01 | qfq | 6,048,667 | 61,417,905 | -4.67% |
| 2024-03-04 | 10.20 | 10.84 | 9.78 | 10.50 | 10.50 | qfq | 8,281,081 | 84,958,530 | 1.94% |
| 2024-03-01 | 10.13 | 10.31 | 9.90 | 10.30 | 10.30 | qfq | 5,699,397 | 57,770,955 | 2.18% |
| 2024-02-29 | 9.34 | 10.13 | 9.34 | 10.08 | 10.08 | qfq | 6,450,255 | 63,760,667 | 5.00% |
| 2024-02-28 | 10.71 | 11.13 | 9.59 | 9.60 | 9.60 | qfq | 10,985,230 | 115,035,621 | -11.03% |
| 2024-02-27 | 10.08 | 11.20 | 10.00 | 10.79 | 10.79 | qfq | 9,583,918 | 102,486,667 | 6.10% |
| 2024-02-26 | 9.93 | 10.39 | 9.89 | 10.17 | 10.17 | qfq | 6,680,538 | 67,932,473 | 2.11% |
| 2024-02-23 | 9.78 | 10.05 | 9.69 | 9.96 | 9.96 | qfq | 6,704,172 | 66,117,587 | 2.89% |
| 2024-02-22 | 9.22 | 9.69 | 9.21 | 9.68 | 9.68 | qfq | 6,676,894 | 63,671,203 | 3.20% |
| 2024-02-21 | 9.10 | 10.04 | 8.91 | 9.38 | 9.38 | qfq | 9,233,902 | 87,717,106 | 1.30% |
| 2024-02-20 | 8.65 | 10.36 | 8.48 | 9.26 | 9.26 | qfq | 9,624,689 | 89,091,594 | 6.19% |
| 2024-02-19 | 8.15 | 8.80 | 8.10 | 8.72 | 8.72 | qfq | 6,445,373 | 55,318,198 | 7.65% |
| 2024-02-08 | 7.56 | 8.10 | 7.01 | 8.10 | 8.10 | qfq | 8,213,353 | 62,636,251 | 9.16% |
| 2024-02-07 | 8.37 | 8.39 | 7.30 | 7.42 | 7.42 | qfq | 7,444,766 | 57,725,420 | -10.06% |
| 2024-02-06 | 8.29 | 8.69 | 7.32 | 8.25 | 8.25 | qfq | 7,240,059 | 56,904,561 | -1.32% |
| 2024-02-05 | 9.90 | 9.97 | 8.24 | 8.36 | 8.36 | qfq | 6,085,284 | 53,090,021 | -15.64% |
| 2024-02-02 | 10.43 | 10.87 | 9.54 | 9.91 | 9.91 | qfq | 4,291,928 | 43,902,982 | -4.62% |
| 2024-02-01 | 10.78 | 10.79 | 10.21 | 10.39 | 10.39 | qfq | 3,546,329 | 37,132,091 | -3.35% |
| 2024-01-31 | 11.46 | 11.62 | 10.70 | 10.75 | 10.75 | qfq | 3,831,444 | 42,389,707 | -7.41% |
| 2024-01-30 | 11.95 | 12.19 | 11.53 | 11.61 | 11.61 | qfq | 3,001,450 | 35,278,852 | -3.81% |
| 2024-01-29 | 12.78 | 12.88 | 12.06 | 12.07 | 12.07 | qfq | 4,007,695 | 49,688,629 | -5.11% |
| 2024-01-26 | 12.46 | 13.11 | 12.21 | 12.72 | 12.72 | qfq | 6,637,132 | 85,112,970 | 2.83% |
| 2024-01-25 | 11.65 | 12.41 | 11.59 | 12.37 | 12.37 | qfq | 5,366,282 | 65,090,937 | 6.00% |
| 2024-01-24 | 11.39 | 11.67 | 11.12 | 11.67 | 11.67 | qfq | 3,014,070 | 34,494,981 | 2.73% |
| 2024-01-23 | 11.31 | 11.40 | 11.10 | 11.36 | 11.36 | qfq | 2,578,614 | 29,077,806 | -0.09% |
| 2024-01-22 | 12.13 | 12.22 | 11.25 | 11.37 | 11.37 | qfq | 3,020,130 | 35,325,311 | -6.27% |
| 2024-01-19 | 12.42 | 12.42 | 12.08 | 12.13 | 12.13 | qfq | 2,091,185 | 25,559,556 | -1.14% |
| 2024-01-18 | 12.28 | 12.43 | 11.95 | 12.27 | 12.27 | qfq | 3,064,451 | 37,337,612 | -0.81% |
| 2024-01-17 | 12.94 | 12.96 | 12.36 | 12.37 | 12.37 | qfq | 3,470,911 | 43,509,441 | -3.96% |
| 2024-01-16 | 13.00 | 13.20 | 12.68 | 12.88 | 12.88 | qfq | 3,755,993 | 48,323,327 | -1.15% |
| 2024-01-15 | 13.33 | 13.45 | 12.88 | 13.03 | 13.03 | qfq | 4,773,831 | 62,387,169 | -2.47% |
| 2024-01-12 | 13.44 | 14.03 | 13.36 | 13.36 | 13.36 | qfq | 6,522,061 | 89,362,365 | -0.37% |
| 2024-01-11 | 12.98 | 13.52 | 12.96 | 13.41 | 13.41 | qfq | 4,897,621 | 65,265,386 | 3.07% |
| 2024-01-10 | 13.24 | 13.34 | 12.81 | 13.01 | 13.01 | qfq | 6,496,705 | 84,871,977 | -3.27% |
| 2024-01-09 | 13.78 | 14.29 | 13.38 | 13.45 | 13.45 | qfq | 12,856,988 | 176,062,885 | -6.01% |
| 2024-01-08 | 13.64 | 15.18 | 13.48 | 14.31 | 14.31 | qfq | 16,139,097 | 230,491,312 | 8.33% |
| 2024-01-05 | 13.45 | 13.58 | 13.20 | 13.21 | 13.21 | qfq | 2,081,571 | 27,902,978 | -1.34% |
| 2024-01-04 | 13.44 | 13.48 | 13.35 | 13.39 | 13.39 | qfq | 1,638,158 | 21,976,118 | -0.59% |
| 2024-01-03 | 13.52 | 13.66 | 13.39 | 13.47 | 13.47 | qfq | 2,080,498 | 28,159,998 | -0.52% |
| 2024-01-02 | 13.66 | 13.70 | 13.47 | 13.54 | 13.54 | qfq | 2,505,342 | 34,013,105 | -0.44% |
| 2023-12-29 | 13.41 | 13.79 | 13.33 | 13.60 | 13.60 | qfq | 4,850,087 | 65,730,271 | 1.27% |
| 2023-12-28 | 13.10 | 13.45 | 12.80 | 13.43 | 13.43 | qfq | 3,461,375 | 45,788,798 | 3.31% |
| 2023-12-27 | 13.10 | 13.18 | 12.87 | 13.00 | 13.00 | qfq | 2,446,777 | 31,843,990 | -1.37% |
| 2023-12-26 | 13.27 | 13.38 | 13.09 | 13.18 | 13.18 | qfq | 1,957,825 | 25,785,453 | -0.68% |
| 2023-12-25 | 13.32 | 13.50 | 13.23 | 13.27 | 13.27 | qfq | 1,971,494 | 26,254,873 | -1.48% |
| 2023-12-22 | 13.76 | 13.95 | 13.44 | 13.47 | 13.47 | qfq | 3,690,255 | 50,253,539 | -2.11% |
| 2023-12-21 | 13.77 | 13.95 | 13.46 | 13.76 | 13.76 | qfq | 2,736,920 | 37,507,082 | -0.07% |
| 2023-12-20 | 13.75 | 13.98 | 13.71 | 13.77 | 13.77 | qfq | 2,332,623 | 32,279,152 | 0.51% |
| 2023-12-19 | 13.79 | 13.88 | 13.59 | 13.70 | 13.70 | qfq | 1,801,588 | 24,683,970 | -0.65% |
| 2023-12-18 | 14.12 | 14.21 | 13.71 | 13.79 | 13.79 | qfq | 2,396,447 | 33,349,387 | -1.99% |
| 2023-12-15 | 14.18 | 14.39 | 14.02 | 14.07 | 14.07 | qfq | 2,094,336 | 29,619,275 | -0.78% |
| 2023-12-14 | 14.10 | 14.37 | 13.95 | 14.18 | 14.18 | qfq | 2,864,790 | 40,664,739 | 0.64% |
| 2023-12-13 | 14.25 | 14.36 | 14.02 | 14.09 | 14.09 | qfq | 2,367,075 | 33,475,895 | -1.40% |
| 2023-12-12 | 13.90 | 14.40 | 13.86 | 14.29 | 14.29 | qfq | 4,808,500 | 68,229,454 | 2.88% |
| 2023-12-11 | 13.67 | 13.95 | 13.65 | 13.89 | 13.89 | qfq | 2,750,230 | 37,973,125 | 0.94% |
| 2023-12-08 | 14.15 | 14.24 | 13.75 | 13.76 | 13.76 | qfq | 3,739,881 | 51,992,077 | -2.62% |
| 2023-12-07 | 14.32 | 14.38 | 14.06 | 14.13 | 14.13 | qfq | 3,396,839 | 48,069,477 | -1.74% |
| 2023-12-06 | 14.15 | 14.43 | 14.10 | 14.38 | 14.38 | qfq | 3,339,119 | 47,698,007 | 1.63% |
| 2023-12-05 | 14.56 | 14.58 | 14.15 | 14.15 | 14.15 | qfq | 2,470,555 | 35,357,240 | -3.02% |
| 2023-12-04 | 14.53 | 14.69 | 14.44 | 14.59 | 14.59 | qfq | 3,281,715 | 47,813,769 | 0.41% |
| 2023-12-01 | 14.29 | 14.62 | 14.15 | 14.53 | 14.53 | qfq | 3,971,856 | 57,179,260 | 2.54% |
| 2023-11-30 | 14.34 | 14.48 | 14.05 | 14.17 | 14.17 | qfq | 3,136,441 | 44,582,285 | -1.19% |
| 2023-11-29 | 14.60 | 14.64 | 14.30 | 14.34 | 14.34 | qfq | 4,108,255 | 59,223,461 | -1.78% |
| 2023-11-28 | 14.80 | 14.80 | 14.38 | 14.60 | 14.60 | qfq | 5,939,219 | 86,610,778 | -1.28% |
| 2023-11-27 | 15.14 | 15.20 | 14.62 | 14.79 | 14.79 | qfq | 5,981,907 | 88,656,613 | -2.76% |
| 2023-11-24 | 15.60 | 15.79 | 15.13 | 15.21 | 15.21 | qfq | 5,876,039 | 90,536,496 | -2.44% |
| 2023-11-23 | 15.61 | 15.73 | 15.22 | 15.59 | 15.59 | qfq | 8,089,375 | 125,139,124 | -1.45% |
| 2023-11-22 | 15.35 | 16.19 | 15.31 | 15.82 | 15.82 | qfq | 14,500,820 | 230,477,781 | 2.39% |
| 2023-11-21 | 15.12 | 15.90 | 15.05 | 15.45 | 15.45 | qfq | 13,332,941 | 208,327,677 | 2.32% |
| 2023-11-20 | 14.99 | 15.18 | 14.89 | 15.10 | 15.10 | qfq | 4,558,510 | 68,464,917 | 0.53% |
| 2023-11-17 | 15.18 | 15.18 | 14.80 | 15.02 | 15.02 | qfq | 5,606,935 | 83,863,762 | -0.86% |
| 2023-11-16 | 15.34 | 15.46 | 15.15 | 15.15 | 15.15 | qfq | 5,141,565 | 78,512,287 | -1.56% |
| 2023-11-15 | 15.76 | 16.12 | 15.30 | 15.39 | 15.39 | qfq | 11,375,209 | 178,210,047 | -1.54% |
| 2023-11-14 | 15.09 | 15.80 | 15.05 | 15.63 | 15.63 | qfq | 11,348,045 | 174,358,813 | 3.30% |
| 2023-11-13 | 14.63 | 15.28 | 14.63 | 15.13 | 15.13 | qfq | 8,263,737 | 124,166,847 | 3.49% |
| 2023-11-10 | 14.79 | 14.89 | 14.51 | 14.62 | 14.62 | qfq | 4,800,107 | 70,212,486 | -1.22% |
| 2023-11-09 | 15.14 | 15.28 | 14.78 | 14.80 | 14.80 | qfq | 8,741,885 | 131,067,701 | -2.82% |
| 2023-11-08 | 14.87 | 15.37 | 14.74 | 15.23 | 15.23 | qfq | 13,590,099 | 204,571,917 | 1.67% |
| 2023-11-07 | 14.98 | 15.06 | 14.82 | 14.98 | 14.98 | qfq | 6,711,592 | 100,242,878 | -0.53% |
| 2023-11-06 | 14.72 | 15.07 | 14.62 | 15.06 | 15.06 | qfq | 9,440,088 | 140,799,487 | 0.67% |
| 2023-11-03 | 14.65 | 15.10 | 14.51 | 14.96 | 14.96 | qfq | 9,638,688 | 142,306,804 | 1.22% |
| 2023-11-02 | 14.68 | 15.26 | 14.48 | 14.78 | 14.78 | qfq | 10,662,134 | 158,329,017 | 0.89% |
| 2023-11-01 | 14.56 | 14.90 | 14.46 | 14.65 | 14.65 | qfq | 10,285,469 | 150,062,500 | -2.33% |
| 2023-10-31 | 14.00 | 15.30 | 13.93 | 15.00 | 15.00 | qfq | 16,360,864 | 240,977,298 | 6.53% |
| 2023-10-30 | 14.12 | 14.22 | 13.83 | 14.08 | 14.08 | qfq | 5,851,427 | 81,816,421 | -0.56% |
| 2023-10-27 | 14.07 | 14.27 | 13.84 | 14.16 | 14.16 | qfq | 7,807,431 | 109,391,619 | -1.19% |
| 2023-10-26 | 14.60 | 14.90 | 14.15 | 14.33 | 14.33 | qfq | 10,095,474 | 145,615,229 | -4.28% |
| 2023-10-25 | 15.98 | 15.98 | 14.70 | 14.97 | 14.97 | qfq | 15,156,155 | 228,700,757 | 7.16% |
| 2023-10-24 | 13.32 | 14.00 | 13.32 | 13.97 | 13.97 | qfq | 5,742,805 | 79,364,413 | 5.43% |
| 2023-10-23 | 13.40 | 13.69 | 13.20 | 13.25 | 13.25 | qfq | 4,621,633 | 61,811,991 | -3.57% |
| 2023-10-20 | 13.57 | 14.10 | 13.50 | 13.74 | 13.74 | qfq | 5,008,590 | 69,398,067 | 0.59% |
| 2023-10-19 | 13.58 | 13.99 | 13.45 | 13.66 | 13.66 | qfq | 3,567,493 | 49,131,583 | 0.29% |
| 2023-10-18 | 13.93 | 13.93 | 13.60 | 13.62 | 13.62 | qfq | 3,128,083 | 42,860,173 | -2.23% |
| 2023-10-17 | 14.12 | 14.12 | 13.82 | 13.93 | 13.93 | qfq | 3,682,506 | 51,250,102 | -0.92% |
| 2023-10-16 | 14.30 | 14.39 | 14.00 | 14.06 | 14.06 | qfq | 4,673,562 | 66,095,242 | -1.47% |
| 2023-10-13 | 14.66 | 14.78 | 14.22 | 14.27 | 14.27 | qfq | 9,167,723 | 132,605,364 | -4.99% |
| 2023-10-12 | 14.52 | 15.49 | 14.35 | 15.02 | 15.02 | qfq | 12,814,058 | 192,234,828 | 3.80% |
| 2023-10-11 | 14.70 | 14.94 | 14.41 | 14.47 | 14.47 | qfq | 5,811,057 | 84,813,442 | -1.43% |
| 2023-10-10 | 14.87 | 14.97 | 14.53 | 14.68 | 14.68 | qfq | 3,825,941 | 56,149,172 | -0.81% |
| 2023-10-09 | 15.01 | 15.02 | 14.77 | 14.80 | 14.80 | qfq | 3,124,460 | 46,366,709 | -1.60% |
| 2023-09-28 | 14.87 | 15.10 | 14.87 | 15.04 | 15.04 | qfq | 3,500,052 | 52,478,787 | 1.14% |
| 2023-09-27 | 14.68 | 15.13 | 14.62 | 14.87 | 14.87 | qfq | 4,443,092 | 66,415,424 | 1.09% |
| 2023-09-26 | 14.61 | 14.86 | 14.56 | 14.71 | 14.71 | qfq | 2,742,816 | 40,479,188 | 0.20% |
| 2023-09-25 | 14.81 | 14.93 | 14.53 | 14.68 | 14.68 | qfq | 3,006,313 | 44,132,854 | -1.14% |
| 2023-09-22 | 14.38 | 14.86 | 14.35 | 14.85 | 14.85 | qfq | 4,187,166 | 61,503,727 | 2.77% |
| 2023-09-21 | 14.69 | 14.82 | 14.40 | 14.45 | 14.45 | qfq | 3,461,480 | 50,492,020 | -1.30% |
| 2023-09-20 | 14.85 | 14.98 | 14.60 | 14.64 | 14.64 | qfq | 2,952,622 | 43,577,252 | -1.35% |
| 2023-09-19 | 15.05 | 15.29 | 14.78 | 14.84 | 14.84 | qfq | 3,785,843 | 56,707,621 | -2.11% |
| 2023-09-18 | 15.00 | 15.28 | 14.91 | 15.16 | 15.16 | qfq | 3,040,655 | 46,014,250 | 0.26% |
| 2023-09-15 | 15.31 | 15.43 | 15.05 | 15.12 | 15.12 | qfq | 3,839,940 | 58,474,323 | -1.18% |
| 2023-09-14 | 15.85 | 15.96 | 15.25 | 15.30 | 15.30 | qfq | 7,291,335 | 112,772,902 | -5.20% |
| 2023-09-13 | 15.70 | 16.36 | 15.70 | 16.14 | 16.14 | qfq | 9,272,196 | 149,125,892 | 3.00% |
| 2023-09-12 | 15.97 | 16.04 | 15.65 | 15.67 | 15.67 | qfq | 3,937,839 | 62,114,403 | -1.45% |
| 2023-09-11 | 15.78 | 15.90 | 15.50 | 15.90 | 15.90 | qfq | 4,044,480 | 63,748,212 | 0.76% |
| 2023-09-08 | 16.31 | 16.52 | 15.66 | 15.78 | 15.78 | qfq | 6,183,997 | 98,639,361 | -1.87% |
| 2023-09-07 | 16.33 | 16.65 | 16.03 | 16.08 | 16.08 | qfq | 5,943,730 | 97,059,883 | -1.89% |
| 2023-09-06 | 16.27 | 16.55 | 16.00 | 16.39 | 16.39 | qfq | 6,217,209 | 101,184,289 | -0.06% |
| 2023-09-05 | 17.12 | 17.12 | 16.23 | 16.40 | 16.40 | qfq | 9,391,694 | 155,197,831 | -4.76% |
| 2023-09-04 | 17.15 | 17.70 | 17.12 | 17.22 | 17.22 | qfq | 7,175,008 | 124,535,386 | 0.35% |
| 2023-09-01 | 17.75 | 17.78 | 16.91 | 17.16 | 17.16 | qfq | 9,177,680 | 157,819,018 | -1.66% |
| 2023-08-31 | 18.37 | 18.49 | 17.38 | 17.45 | 17.45 | qfq | 11,518,769 | 205,037,119 | -4.28% |
| 2023-08-30 | 18.15 | 18.44 | 17.75 | 18.23 | 18.23 | qfq | 14,846,339 | 268,725,626 | -2.51% |
| 2023-08-29 | 17.25 | 18.81 | 17.25 | 18.70 | 18.70 | qfq | 18,771,200 | 341,002,041 | 6.37% |
| 2023-08-28 | 19.00 | 19.10 | 17.53 | 17.58 | 17.58 | qfq | 18,441,724 | 338,057,722 | 1.44% |
| 2023-08-25 | 16.64 | 18.05 | 16.50 | 17.33 | 17.33 | qfq | 17,384,022 | 305,718,868 | 3.77% |
| 2023-08-24 | 17.08 | 17.23 | 16.52 | 16.70 | 16.70 | qfq | 8,246,130 | 138,287,825 | -1.82% |
| 2023-08-23 | 17.59 | 17.66 | 17.00 | 17.01 | 17.01 | qfq | 8,472,780 | 145,948,782 | -3.46% |
| 2023-08-22 | 17.31 | 17.87 | 17.20 | 17.62 | 17.62 | qfq | 10,512,660 | 184,351,878 | 1.21% |
| 2023-08-21 | 17.31 | 17.74 | 17.13 | 17.41 | 17.41 | qfq | 10,336,475 | 180,796,450 | 1.63% |
| 2023-08-18 | 17.88 | 18.18 | 17.13 | 17.13 | 17.13 | qfq | 11,655,392 | 206,669,064 | -3.66% |
| 2023-08-17 | 17.92 | 18.09 | 17.59 | 17.78 | 17.78 | qfq | 12,401,966 | 220,221,397 | -2.68% |
| 2023-08-16 | 17.30 | 18.58 | 16.93 | 18.27 | 18.27 | qfq | 19,865,496 | 355,080,015 | 4.94% |
| 2023-08-15 | 17.92 | 17.92 | 17.20 | 17.41 | 17.41 | qfq | 8,562,278 | 149,252,867 | -2.57% |
| 2023-08-14 | 17.30 | 17.99 | 17.06 | 17.87 | 17.87 | qfq | 11,102,083 | 195,106,989 | -0.72% |
| 2023-08-11 | 18.69 | 19.26 | 17.88 | 18.00 | 18.00 | qfq | 13,633,425 | 252,320,729 | -1.69% |
| 2023-08-10 | 18.52 | 19.59 | 18.18 | 18.31 | 18.31 | qfq | 17,086,042 | 318,413,547 | -4.39% |
| 2023-08-09 | 19.12 | 20.49 | 18.95 | 19.15 | 19.15 | qfq | 17,997,777 | 353,003,474 | 0.52% |
| 2023-08-08 | 19.30 | 19.85 | 18.90 | 19.05 | 19.05 | qfq | 15,198,130 | 293,675,907 | -1.04% |
| 2023-08-07 | 20.80 | 20.80 | 19.25 | 19.25 | 19.25 | qfq | 26,107,463 | 514,507,350 | -9.92% |
| 2023-08-04 | 20.31 | 21.97 | 20.03 | 21.37 | 21.37 | qfq | 32,581,923 | 688,000,062 | 4.09% |
| 2023-08-03 | 19.70 | 21.13 | 19.20 | 20.53 | 20.53 | qfq | 29,373,490 | 596,306,531 | 2.39% |
| 2023-08-02 | 20.53 | 21.55 | 19.96 | 20.05 | 20.05 | qfq | 28,595,188 | 589,469,521 | -4.34% |
| 2023-08-01 | 22.00 | 22.55 | 20.40 | 20.96 | 20.96 | qfq | 43,903,115 | 938,946,327 | 0.00% |
| 2023-07-31 | 17.82 | 20.96 | 17.71 | 20.96 | 20.96 | qfq | 25,240,832 | 490,711,857 | 19.98% |
| 2023-07-28 | 17.80 | 18.48 | 16.90 | 17.47 | 17.47 | qfq | 24,121,109 | 422,404,247 | -4.95% |
| 2023-07-27 | 19.11 | 20.30 | 18.24 | 18.38 | 18.38 | qfq | 28,303,084 | 546,689,386 | -9.90% |
| 2023-07-26 | 18.36 | 20.93 | 18.36 | 20.40 | 20.40 | qfq | 36,435,815 | 721,578,063 | 8.57% |
| 2023-07-25 | 17.64 | 19.36 | 17.50 | 18.79 | 18.79 | qfq | 28,070,086 | 521,273,603 | 2.79% |
| 2023-07-24 | 17.72 | 19.48 | 17.45 | 18.28 | 18.28 | qfq | 29,098,241 | 537,884,514 | 2.81% |
| 2023-07-21 | 16.50 | 18.60 | 16.42 | 17.78 | 17.78 | qfq | 23,740,515 | 414,675,168 | 4.96% |
| 2023-07-20 | 16.28 | 17.42 | 16.21 | 16.94 | 16.94 | qfq | 18,643,626 | 313,844,584 | 1.44% |
| 2023-07-19 | 15.58 | 17.16 | 15.58 | 16.70 | 16.70 | qfq | 19,130,523 | 316,883,517 | 6.57% |
| 2023-07-18 | 15.90 | 16.13 | 15.23 | 15.67 | 15.67 | qfq | 9,503,641 | 147,882,902 | -14.98% |