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
斯迪克300806.SZ
最近收盘价63.912026-07-17
最近交易日2026-07-17
成交量（股）25,383,989
成交额（元）1,717,778,842
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 2025-06-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | cash_dividend | 0.02 | — | — | — | 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 | 72.27 | 73.00 | 63.80 | 63.91 | 63.91 | qfq | 25,383,989 | 1,717,778,842 | -12.11% |
| 2026-07-16 | 75.87 | 78.83 | 71.70 | 72.72 | 72.72 | qfq | 22,159,308 | 1,667,803,876 | -5.39% |
| 2026-07-15 | 84.00 | 84.99 | 76.37 | 76.86 | 76.86 | qfq | 16,334,984 | 1,302,111,129 | -7.79% |
| 2026-07-14 | 79.00 | 83.88 | 75.50 | 83.35 | 83.35 | qfq | 19,897,476 | 1,585,628,097 | 7.58% |
| 2026-07-13 | 82.27 | 84.18 | 76.70 | 77.48 | 77.48 | qfq | 19,330,792 | 1,540,771,709 | -6.44% |
| 2026-07-10 | 90.01 | 92.13 | 82.62 | 82.81 | 82.81 | qfq | 21,093,968 | 1,842,049,450 | -7.99% |
| 2026-07-09 | 86.50 | 90.00 | 84.50 | 90.00 | 90.00 | qfq | 17,078,648 | 1,491,117,465 | 6.77% |
| 2026-07-08 | 89.50 | 90.80 | 83.83 | 84.29 | 84.29 | qfq | 20,207,680 | 1,752,824,839 | -5.19% |
| 2026-07-07 | 92.27 | 93.34 | 88.50 | 88.90 | 88.90 | qfq | 15,656,006 | 1,414,657,093 | -4.18% |
| 2026-07-06 | 95.80 | 98.00 | 90.00 | 92.78 | 92.78 | qfq | 17,362,360 | 1,620,676,477 | -2.24% |
| 2026-07-03 | 98.33 | 99.80 | 92.20 | 94.91 | 94.91 | qfq | 22,625,761 | 2,164,739,005 | -3.24% |
| 2026-07-02 | 102.85 | 105.31 | 97.00 | 98.09 | 98.09 | qfq | 25,915,475 | 2,623,148,782 | -10.06% |
| 2026-07-01 | 116.46 | 120.00 | 107.10 | 109.06 | 109.06 | qfq | 30,387,053 | 3,440,123,791 | -2.63% |
| 2026-06-30 | 110.45 | 113.77 | 106.50 | 112.00 | 112.00 | qfq | 23,385,223 | 2,585,905,772 | 0.35% |
| 2026-06-29 | 119.11 | 124.99 | 106.54 | 111.61 | 111.61 | qfq | 29,585,049 | 3,384,411,421 | -3.43% |
| 2026-06-26 | 116.52 | 122.73 | 113.67 | 115.58 | 115.58 | qfq | 28,037,610 | 3,296,517,393 | -1.95% |
| 2026-06-25 | 102.00 | 119.93 | 100.00 | 117.88 | 117.88 | qfq | 35,203,484 | 3,944,076,301 | 17.77% |
| 2026-06-24 | 93.00 | 102.58 | 92.71 | 100.09 | 100.09 | qfq | 26,630,863 | 2,612,662,994 | 6.99% |
| 2026-06-23 | 97.00 | 97.05 | 91.00 | 93.55 | 93.55 | qfq | 22,919,354 | 2,165,612,138 | -3.36% |
| 2026-06-22 | 101.50 | 103.35 | 93.58 | 96.80 | 96.80 | qfq | 36,125,645 | 3,525,482,759 | -4.63% |
| 2026-06-18 | 100.00 | 105.48 | 98.52 | 101.50 | 101.50 | qfq | 32,433,887 | 3,322,552,648 | 3.15% |
| 2026-06-17 | 93.61 | 100.99 | 93.01 | 98.40 | 98.40 | qfq | 36,321,323 | 3,541,518,406 | 1.44% |
| 2026-06-16 | 88.50 | 100.96 | 87.59 | 97.00 | 97.00 | qfq | 36,307,089 | 3,396,648,238 | 9.80% |
| 2026-06-15 | 82.50 | 88.50 | 81.30 | 88.34 | 88.34 | qfq | 26,266,217 | 2,272,162,333 | 9.64% |
| 2026-06-12 | 87.33 | 88.50 | 78.70 | 80.57 | 80.57 | qfq | 26,801,557 | 2,207,532,361 | -6.20% |
| 2026-06-11 | 82.80 | 88.66 | 81.67 | 85.90 | 85.90 | qfq | 27,995,314 | 2,391,385,877 | 5.55% |
| 2026-06-10 | 83.44 | 84.90 | 79.27 | 81.38 | 81.38 | qfq | 17,750,056 | 1,449,264,229 | -4.23% |
| 2026-06-09 | 77.00 | 85.89 | 75.00 | 84.97 | 84.97 | qfq | 29,151,357 | 2,369,871,328 | 12.83% |
| 2026-06-08 | 80.00 | 84.75 | 74.70 | 75.31 | 75.31 | qfq | 23,614,458 | 1,864,246,964 | -9.35% |
| 2026-06-05 | 83.28 | 84.43 | 81.00 | 83.08 | 83.08 | qfq | 19,562,347 | 1,617,812,897 | -0.34% |
| 2026-06-04 | 77.00 | 85.49 | 76.50 | 83.36 | 83.36 | qfq | 21,420,982 | 1,769,544,334 | 6.93% |
| 2026-06-03 | 76.61 | 79.77 | 76.00 | 77.96 | 77.96 | qfq | 15,634,877 | 1,222,639,172 | 0.88% |
| 2026-06-02 | 72.94 | 80.64 | 70.00 | 77.28 | 77.28 | qfq | 29,695,812 | 2,223,389,884 | 7.20% |
| 2026-06-01 | 76.99 | 77.30 | 71.29 | 72.09 | 72.09 | qfq | 21,707,314 | 1,603,120,894 | -5.29% |
| 2026-05-29 | 82.60 | 82.99 | 75.00 | 76.12 | 76.12 | qfq | 18,092,817 | 1,402,928,795 | -5.66% |
| 2026-05-28 | 78.95 | 81.60 | 78.00 | 80.69 | 80.69 | qfq | 15,390,624 | 1,237,492,192 | 1.87% |
| 2026-05-27 | 84.00 | 84.77 | 78.84 | 79.21 | 79.21 | qfq | 20,125,740 | 1,631,892,021 | -3.41% |
| 2026-05-26 | 84.00 | 86.02 | 80.91 | 82.01 | 82.01 | qfq | 18,299,431 | 1,515,261,848 | -3.69% |
| 2026-05-25 | 88.00 | 88.70 | 82.00 | 85.15 | 85.15 | qfq | 26,406,545 | 2,233,129,624 | -4.96% |
| 2026-05-22 | 82.44 | 90.56 | 82.44 | 89.59 | 89.59 | qfq | 26,494,444 | 2,285,062,586 | 7.95% |
| 2026-05-21 | 87.00 | 92.58 | 82.75 | 82.99 | 82.99 | qfq | 25,610,213 | 2,242,914,597 | -3.39% |
| 2026-05-20 | 80.58 | 85.99 | 78.31 | 85.90 | 85.90 | qfq | 20,386,632 | 1,693,098,880 | 6.26% |
| 2026-05-19 | 86.01 | 87.00 | 77.00 | 80.84 | 80.84 | qfq | 28,272,178 | 2,273,443,464 | -3.75% |
| 2026-05-18 | 82.60 | 85.98 | 81.50 | 83.99 | 83.99 | qfq | 18,716,268 | 1,574,207,352 | 0.47% |
| 2026-05-15 | 81.81 | 84.60 | 79.50 | 83.60 | 83.60 | qfq | 23,205,896 | 1,901,515,110 | 1.33% |
| 2026-05-14 | 86.32 | 88.50 | 82.00 | 82.50 | 82.50 | qfq | 17,823,403 | 1,516,318,523 | -5.38% |
| 2026-05-13 | 84.00 | 87.74 | 81.90 | 87.19 | 87.19 | qfq | 22,289,036 | 1,878,698,902 | 1.47% |
| 2026-05-12 | 90.00 | 90.49 | 85.33 | 85.93 | 85.93 | qfq | 23,320,411 | 2,035,906,008 | -5.45% |
| 2026-05-11 | 85.50 | 92.00 | 82.08 | 90.88 | 90.88 | qfq | 29,299,914 | 2,608,318,211 | 6.92% |
| 2026-05-08 | 82.11 | 85.88 | 79.53 | 85.00 | 85.00 | qfq | 21,283,931 | 1,769,973,433 | 2.37% |
| 2026-05-07 | 83.41 | 85.00 | 78.56 | 83.03 | 83.03 | qfq | 21,481,414 | 1,769,345,553 | 3.84% |
| 2026-05-06 | 77.00 | 83.43 | 75.41 | 79.96 | 79.96 | qfq | 22,849,036 | 1,842,465,970 | 7.76% |
| 2026-04-30 | 74.00 | 74.80 | 72.15 | 74.20 | 74.20 | qfq | 17,188,382 | 1,265,809,630 | 0.83% |
| 2026-04-29 | 72.01 | 74.66 | 71.10 | 73.59 | 73.59 | qfq | 17,245,469 | 1,267,677,390 | 2.19% |
| 2026-04-28 | 71.18 | 73.92 | 69.00 | 72.01 | 72.01 | qfq | 16,202,348 | 1,162,894,853 | 2.00% |
| 2026-04-27 | 69.46 | 74.00 | 67.54 | 70.60 | 70.60 | qfq | 22,888,074 | 1,645,087,029 | 2.95% |
| 2026-04-24 | 66.66 | 69.49 | 66.08 | 68.58 | 68.58 | qfq | 20,235,227 | 1,369,256,470 | 2.18% |
| 2026-04-23 | 70.10 | 70.75 | 66.66 | 67.12 | 67.12 | qfq | 19,866,970 | 1,355,699,662 | -3.42% |
| 2026-04-22 | 70.00 | 70.95 | 68.04 | 69.50 | 69.50 | qfq | 17,706,080 | 1,224,191,147 | 0.16% |
| 2026-04-21 | 67.90 | 70.48 | 67.50 | 69.39 | 69.39 | qfq | 24,816,936 | 1,711,262,575 | 1.48% |
| 2026-04-20 | 65.27 | 68.97 | 64.00 | 68.38 | 68.38 | qfq | 34,597,169 | 2,335,725,222 | 4.76% |
| 2026-04-17 | 55.63 | 65.27 | 54.76 | 65.27 | 65.27 | qfq | 35,509,069 | 2,145,594,827 | 20.00% |
| 2026-04-16 | 51.34 | 55.80 | 51.32 | 54.39 | 54.39 | qfq | 22,987,680 | 1,229,423,644 | 4.70% |
| 2026-04-15 | 52.58 | 53.73 | 51.66 | 51.95 | 51.95 | qfq | 11,063,817 | 581,340,721 | -1.01% |
| 2026-04-14 | 50.55 | 54.41 | 48.51 | 52.48 | 52.48 | qfq | 21,611,818 | 1,125,343,471 | 4.38% |
| 2026-04-13 | 49.00 | 50.68 | 48.85 | 50.28 | 50.28 | qfq | 11,381,778 | 570,131,852 | 1.88% |
| 2026-04-10 | 51.05 | 52.18 | 49.23 | 49.35 | 49.35 | qfq | 17,911,323 | 906,565,764 | -2.62% |
| 2026-04-09 | 48.80 | 51.89 | 48.47 | 50.68 | 50.68 | qfq | 15,806,980 | 798,404,552 | 2.74% |
| 2026-04-08 | 46.68 | 49.80 | 46.58 | 49.33 | 49.33 | qfq | 16,411,776 | 799,545,034 | 7.57% |
| 2026-04-07 | 46.35 | 46.80 | 44.80 | 45.86 | 45.86 | qfq | 11,591,500 | 529,160,848 | 0.04% |
| 2026-04-03 | 46.44 | 46.80 | 45.28 | 45.84 | 45.84 | qfq | 9,963,409 | 457,870,007 | -0.15% |
| 2026-04-02 | 45.04 | 47.75 | 45.04 | 45.91 | 45.91 | qfq | 17,540,442 | 814,486,364 | 0.95% |
| 2026-04-01 | 43.33 | 45.80 | 43.00 | 45.48 | 45.48 | qfq | 12,964,700 | 574,578,205 | 8.05% |
| 2026-03-31 | 43.05 | 44.30 | 42.09 | 42.09 | 42.09 | qfq | 9,174,844 | 394,657,531 | -2.79% |
| 2026-03-30 | 43.80 | 44.35 | 43.00 | 43.30 | 43.30 | qfq | 8,702,340 | 378,528,700 | -2.37% |
| 2026-03-27 | 43.77 | 44.98 | 43.21 | 44.35 | 44.35 | qfq | 7,230,561 | 319,896,177 | -0.29% |
| 2026-03-26 | 45.31 | 45.76 | 44.18 | 44.48 | 44.48 | qfq | 7,809,572 | 349,810,723 | -1.92% |
| 2026-03-25 | 45.50 | 46.46 | 44.65 | 45.35 | 45.35 | qfq | 10,925,773 | 497,493,327 | 0.73% |
| 2026-03-24 | 44.24 | 45.31 | 42.20 | 45.02 | 45.02 | qfq | 15,254,165 | 670,068,892 | 3.97% |
| 2026-03-23 | 46.05 | 46.10 | 42.90 | 43.30 | 43.30 | qfq | 20,371,624 | 905,121,472 | -7.79% |
| 2026-03-20 | 50.17 | 50.47 | 46.88 | 46.96 | 46.96 | qfq | 17,318,053 | 835,808,480 | -5.95% |
| 2026-03-19 | 49.77 | 51.45 | 49.50 | 49.93 | 49.93 | qfq | 12,933,100 | 648,581,595 | -2.37% |
| 2026-03-18 | 50.11 | 51.50 | 49.41 | 51.14 | 51.14 | qfq | 13,573,344 | 684,491,682 | 2.36% |
| 2026-03-17 | 54.10 | 54.50 | 49.85 | 49.96 | 49.96 | qfq | 17,459,708 | 884,378,143 | -5.81% |
| 2026-03-16 | 52.43 | 54.37 | 50.18 | 53.04 | 53.04 | qfq | 18,518,763 | 963,718,646 | 1.16% |
| 2026-03-13 | 57.00 | 57.00 | 52.30 | 52.43 | 52.43 | qfq | 20,927,530 | 1,119,148,379 | -7.04% |
| 2026-03-12 | 57.14 | 58.69 | 55.44 | 56.40 | 56.40 | qfq | 17,724,920 | 1,005,187,460 | -1.07% |
| 2026-03-11 | 55.22 | 60.88 | 55.00 | 57.01 | 57.01 | qfq | 30,650,352 | 1,783,215,633 | 5.18% |
| 2026-03-10 | 53.50 | 54.37 | 52.65 | 54.20 | 54.20 | qfq | 13,488,492 | 723,991,932 | 3.49% |
| 2026-03-09 | 49.00 | 52.98 | 48.30 | 52.37 | 52.37 | qfq | 20,031,833 | 1,008,374,432 | 3.19% |
| 2026-03-06 | 51.16 | 51.99 | 50.35 | 50.75 | 50.75 | qfq | 11,632,121 | 593,599,493 | -1.61% |
| 2026-03-05 | 52.67 | 53.13 | 50.85 | 51.58 | 51.58 | qfq | 14,381,317 | 745,536,821 | 1.08% |
| 2026-03-04 | 50.81 | 53.29 | 50.00 | 51.03 | 51.03 | qfq | 19,165,176 | 981,617,324 | -1.52% |
| 2026-03-03 | 54.95 | 55.99 | 51.70 | 51.82 | 51.82 | qfq | 21,856,790 | 1,173,519,900 | -7.17% |
| 2026-03-02 | 54.55 | 57.95 | 54.01 | 55.82 | 55.82 | qfq | 19,733,117 | 1,109,664,083 | 0.81% |
| 2026-02-27 | 54.31 | 55.69 | 52.58 | 55.37 | 55.37 | qfq | 16,495,701 | 896,232,749 | 1.04% |
| 2026-02-26 | 52.37 | 55.97 | 51.08 | 54.80 | 54.80 | qfq | 23,224,935 | 1,252,309,820 | 6.51% |
| 2026-02-25 | 55.15 | 55.30 | 50.55 | 51.45 | 51.45 | qfq | 22,380,251 | 1,156,416,046 | -5.39% |
| 2026-02-24 | 54.85 | 55.27 | 51.80 | 54.38 | 54.38 | qfq | 21,552,755 | 1,159,856,131 | -1.16% |
| 2026-02-13 | 52.47 | 56.49 | 52.00 | 55.02 | 55.02 | qfq | 21,111,135 | 1,158,364,540 | 4.74% |
| 2026-02-12 | 55.14 | 55.67 | 52.28 | 52.53 | 52.53 | qfq | 17,474,490 | 931,111,830 | -2.83% |
| 2026-02-11 | 53.70 | 56.20 | 53.00 | 54.06 | 54.06 | qfq | 18,568,631 | 1,012,870,915 | 0.13% |
| 2026-02-10 | 52.88 | 55.60 | 52.10 | 53.99 | 53.99 | qfq | 23,489,417 | 1,271,194,537 | 0.73% |
| 2026-02-09 | 50.01 | 54.00 | 49.00 | 53.60 | 53.60 | qfq | 26,797,166 | 1,378,306,682 | 9.84% |
| 2026-02-06 | 49.50 | 50.10 | 48.53 | 48.80 | 48.80 | qfq | 17,537,704 | 864,284,892 | -2.30% |
| 2026-02-05 | 51.64 | 51.91 | 48.54 | 49.95 | 49.95 | qfq | 23,609,236 | 1,174,445,466 | -4.18% |
| 2026-02-04 | 54.20 | 54.31 | 50.50 | 52.13 | 52.13 | qfq | 29,267,529 | 1,512,392,501 | -3.71% |
| 2026-02-03 | 57.74 | 58.50 | 52.50 | 54.14 | 54.14 | qfq | 38,243,289 | 2,091,421,513 | -2.03% |
| 2026-02-02 | 55.77 | 57.69 | 54.00 | 55.26 | 55.26 | qfq | 36,712,413 | 2,046,539,777 | -5.65% |
| 2026-01-30 | 53.06 | 60.28 | 53.00 | 58.57 | 58.57 | qfq | 46,918,456 | 2,691,466,358 | 11.82% |
| 2026-01-29 | 49.40 | 55.52 | 48.71 | 52.38 | 52.38 | qfq | 47,617,657 | 2,494,004,118 | 6.72% |
| 2026-01-28 | 54.02 | 55.80 | 47.85 | 49.08 | 49.08 | qfq | 53,645,535 | 2,708,431,606 | -1.92% |
| 2026-01-27 | 42.51 | 50.04 | 42.00 | 50.04 | 50.04 | qfq | 45,802,758 | 2,150,144,394 | 20.00% |
| 2026-01-26 | 40.35 | 43.87 | 40.35 | 41.70 | 41.70 | qfq | 48,791,475 | 2,064,917,150 | 13.93% |
| 2026-01-23 | 37.16 | 38.45 | 36.57 | 36.60 | 36.60 | qfq | 16,164,291 | 599,847,269 | 0.03% |
| 2026-01-22 | 37.52 | 38.28 | 35.87 | 36.59 | 36.59 | qfq | 19,208,040 | 704,358,910 | -3.71% |
| 2026-01-21 | 37.21 | 38.67 | 37.14 | 38.00 | 38.00 | qfq | 13,492,800 | 514,182,748 | 1.39% |
| 2026-01-20 | 38.28 | 38.67 | 36.29 | 37.48 | 37.48 | qfq | 19,518,220 | 726,666,937 | -2.09% |
| 2026-01-19 | 37.23 | 39.20 | 37.23 | 38.28 | 38.28 | qfq | 24,847,380 | 951,135,706 | 4.91% |
| 2026-01-16 | 35.69 | 37.22 | 35.51 | 36.49 | 36.49 | qfq | 27,169,297 | 990,748,598 | 4.05% |
| 2026-01-15 | 34.65 | 35.38 | 34.13 | 35.07 | 35.07 | qfq | 11,081,393 | 385,574,607 | 0.23% |
| 2026-01-14 | 33.89 | 36.88 | 33.64 | 34.99 | 34.99 | qfq | 25,349,914 | 897,091,126 | 2.76% |
| 2026-01-13 | 33.76 | 35.36 | 33.38 | 34.05 | 34.05 | qfq | 23,152,630 | 797,665,429 | 0.62% |
| 2026-01-12 | 33.12 | 34.58 | 32.58 | 33.84 | 33.84 | qfq | 19,451,024 | 650,941,872 | 2.27% |
| 2026-01-09 | 33.30 | 34.06 | 32.42 | 33.09 | 33.09 | qfq | 16,490,474 | 545,674,815 | -0.81% |
| 2026-01-08 | 34.98 | 35.16 | 32.87 | 33.36 | 33.36 | qfq | 23,434,325 | 789,725,556 | -5.15% |
| 2026-01-07 | 32.50 | 35.68 | 32.11 | 35.17 | 35.17 | qfq | 37,302,375 | 1,276,643,045 | 12.98% |
| 2026-01-06 | 30.10 | 31.52 | 30.03 | 31.13 | 31.13 | qfq | 13,849,875 | 427,660,244 | 3.49% |
| 2026-01-05 | 30.60 | 30.74 | 29.80 | 30.08 | 30.08 | qfq | 10,984,293 | 330,815,726 | -2.15% |
| 2025-12-31 | 30.95 | 31.13 | 30.35 | 30.74 | 30.74 | qfq | 8,670,712 | 266,303,745 | -0.68% |
| 2025-12-30 | 29.52 | 31.58 | 29.52 | 30.95 | 30.95 | qfq | 17,246,199 | 532,977,348 | 4.07% |
| 2025-12-29 | 29.60 | 30.13 | 29.16 | 29.74 | 29.74 | qfq | 8,703,498 | 258,781,540 | -0.13% |
| 2025-12-26 | 29.78 | 30.20 | 29.38 | 29.78 | 29.78 | qfq | 11,088,766 | 330,556,893 | 0.74% |
| 2025-12-25 | 30.05 | 30.28 | 29.37 | 29.56 | 29.56 | qfq | 11,486,400 | 340,975,463 | -1.86% |
| 2025-12-24 | 29.52 | 30.45 | 29.37 | 30.12 | 30.12 | qfq | 16,501,174 | 496,093,230 | 2.03% |
| 2025-12-23 | 29.45 | 30.18 | 29.22 | 29.52 | 29.52 | qfq | 19,643,283 | 582,723,890 | -0.14% |
| 2025-12-22 | 28.20 | 29.65 | 28.07 | 29.56 | 29.56 | qfq | 16,414,864 | 476,640,552 | 5.38% |
| 2025-12-19 | 26.93 | 28.50 | 26.71 | 28.05 | 28.05 | qfq | 18,278,741 | 511,777,684 | 5.02% |
| 2025-12-18 | 26.82 | 27.66 | 26.64 | 26.71 | 26.71 | qfq | 9,107,323 | 247,772,042 | -0.34% |
| 2025-12-17 | 25.86 | 27.00 | 25.83 | 26.80 | 26.80 | qfq | 8,970,379 | 237,281,774 | 3.43% |
| 2025-12-16 | 26.68 | 26.72 | 25.83 | 25.91 | 25.91 | qfq | 5,966,380 | 155,444,820 | -3.03% |
| 2025-12-15 | 26.30 | 26.88 | 26.15 | 26.72 | 26.72 | qfq | 6,795,361 | 181,158,690 | 1.48% |
| 2025-12-12 | 26.20 | 26.66 | 26.02 | 26.33 | 26.33 | qfq | 5,428,847 | 142,854,693 | -0.08% |
| 2025-12-11 | 26.73 | 26.87 | 26.18 | 26.35 | 26.35 | qfq | 4,569,440 | 120,752,136 | -0.30% |
| 2025-12-10 | 26.02 | 26.62 | 25.60 | 26.43 | 26.43 | qfq | 6,774,825 | 177,891,313 | 1.42% |
| 2025-12-09 | 26.72 | 26.79 | 25.94 | 26.06 | 26.06 | qfq | 8,910,109 | 233,872,432 | -2.72% |
| 2025-12-08 | 26.56 | 26.96 | 26.30 | 26.79 | 26.79 | qfq | 7,204,760 | 191,749,220 | 0.30% |
| 2025-12-05 | 26.56 | 26.87 | 26.06 | 26.71 | 26.71 | qfq | 14,121,112 | 374,886,934 | -3.92% |
| 2025-12-04 | 26.40 | 28.58 | 25.92 | 27.80 | 27.80 | qfq | 15,923,136 | 434,813,415 | 4.95% |
| 2025-12-03 | 27.30 | 27.30 | 26.40 | 26.49 | 26.49 | qfq | 6,346,500 | 170,211,354 | -2.57% |
| 2025-12-02 | 27.02 | 27.75 | 27.01 | 27.19 | 27.19 | qfq | 7,688,056 | 209,909,287 | -0.29% |
| 2025-12-01 | 27.56 | 28.20 | 26.75 | 27.27 | 27.27 | qfq | 13,778,640 | 375,941,705 | -1.91% |
| 2025-11-28 | 27.10 | 28.30 | 26.46 | 27.80 | 27.80 | qfq | 14,954,216 | 411,461,044 | 4.24% |
| 2025-11-27 | 26.20 | 27.27 | 26.16 | 26.67 | 26.67 | qfq | 9,138,200 | 244,864,781 | 1.29% |
| 2025-11-26 | 26.30 | 26.68 | 25.61 | 26.33 | 26.33 | qfq | 8,833,650 | 231,832,482 | -0.42% |
| 2025-11-25 | 25.85 | 27.50 | 25.85 | 26.44 | 26.44 | qfq | 11,811,691 | 313,703,239 | 2.68% |
| 2025-11-24 | 25.58 | 25.99 | 24.25 | 25.75 | 25.75 | qfq | 12,555,078 | 315,204,702 | 2.14% |
| 2025-11-21 | 25.51 | 26.47 | 25.14 | 25.21 | 25.21 | qfq | 14,565,684 | 374,752,091 | -5.58% |
| 2025-11-20 | 27.66 | 28.09 | 26.50 | 26.70 | 26.70 | qfq | 16,881,548 | 458,066,832 | -2.98% |
| 2025-11-19 | 30.26 | 30.26 | 27.01 | 27.52 | 27.52 | qfq | 31,929,841 | 902,328,136 | -9.17% |
| 2025-11-18 | 30.13 | 31.50 | 29.89 | 30.30 | 30.30 | qfq | 23,610,151 | 718,729,626 | -1.97% |
| 2025-11-17 | 31.44 | 32.00 | 29.89 | 30.91 | 30.91 | qfq | 35,601,417 | 1,100,493,339 | 4.53% |
| 2025-11-14 | 28.63 | 30.38 | 27.68 | 29.57 | 29.57 | qfq | 28,868,416 | 846,577,924 | 1.93% |
| 2025-11-13 | 29.25 | 29.39 | 28.33 | 29.01 | 29.01 | qfq | 20,257,842 | 584,245,125 | -0.31% |
| 2025-11-12 | 29.99 | 30.58 | 28.81 | 29.10 | 29.10 | qfq | 26,714,780 | 788,893,329 | -2.97% |
| 2025-11-11 | 27.05 | 30.97 | 26.95 | 29.99 | 29.99 | qfq | 45,140,527 | 1,324,888,876 | 9.77% |
| 2025-11-10 | 27.00 | 27.85 | 26.76 | 27.32 | 27.32 | qfq | 13,558,015 | 369,293,721 | 2.71% |
| 2025-11-07 | 27.30 | 27.56 | 26.38 | 26.60 | 26.60 | qfq | 14,697,658 | 392,572,940 | -3.83% |
| 2025-11-06 | 26.42 | 27.89 | 26.10 | 27.66 | 27.66 | qfq | 18,883,878 | 514,520,235 | 5.61% |
| 2025-11-05 | 25.87 | 26.57 | 25.37 | 26.19 | 26.19 | qfq | 12,510,737 | 326,667,951 | 0.23% |
| 2025-11-04 | 25.30 | 27.02 | 24.85 | 26.13 | 26.13 | qfq | 20,341,549 | 527,320,530 | 4.10% |
| 2025-11-03 | 26.30 | 26.68 | 24.09 | 25.10 | 25.10 | qfq | 27,421,068 | 680,276,233 | -7.07% |
| 2025-10-31 | 27.77 | 28.25 | 26.73 | 27.01 | 27.01 | qfq | 21,331,526 | 584,545,556 | -2.24% |
| 2025-10-30 | 28.30 | 28.92 | 27.50 | 27.63 | 27.63 | qfq | 19,494,443 | 549,882,703 | -1.95% |
| 2025-10-29 | 27.35 | 28.73 | 27.00 | 28.18 | 28.18 | qfq | 18,394,633 | 511,823,880 | 2.10% |
| 2025-10-28 | 26.00 | 27.88 | 25.95 | 27.60 | 27.60 | qfq | 25,265,955 | 684,085,553 | 5.02% |
| 2025-10-27 | 26.50 | 27.08 | 25.30 | 26.28 | 26.28 | qfq | 19,799,627 | 517,583,891 | -0.45% |
| 2025-10-24 | 25.50 | 26.65 | 25.35 | 26.40 | 26.40 | qfq | 16,914,806 | 443,303,731 | 4.60% |
| 2025-10-23 | 25.04 | 25.50 | 24.40 | 25.24 | 25.24 | qfq | 11,647,336 | 291,686,633 | 0.04% |
| 2025-10-22 | 25.83 | 26.09 | 25.02 | 25.23 | 25.23 | qfq | 13,871,536 | 353,114,649 | -2.59% |
| 2025-10-21 | 24.83 | 25.99 | 24.41 | 25.90 | 25.90 | qfq | 24,000,933 | 612,278,817 | 4.27% |
| 2025-10-20 | 29.00 | 29.02 | 24.83 | 24.84 | 24.84 | qfq | 40,105,969 | 1,044,954,275 | -12.60% |
| 2025-10-17 | 28.58 | 29.94 | 27.93 | 28.42 | 28.42 | qfq | 26,602,818 | 765,887,576 | -1.46% |
| 2025-10-16 | 28.00 | 29.62 | 27.61 | 28.84 | 28.84 | qfq | 26,750,784 | 774,125,236 | 3.00% |
| 2025-10-15 | 28.10 | 28.24 | 26.60 | 28.00 | 28.00 | qfq | 18,180,352 | 499,912,732 | 0.97% |
| 2025-10-14 | 29.48 | 30.99 | 27.55 | 27.73 | 27.73 | qfq | 36,262,605 | 1,065,661,228 | -3.28% |
| 2025-10-13 | 26.71 | 29.09 | 26.68 | 28.67 | 28.67 | qfq | 22,190,171 | 620,183,777 | 0.70% |
| 2025-10-10 | 28.20 | 28.99 | 27.87 | 28.47 | 28.47 | qfq | 23,075,423 | 656,819,034 | -0.97% |
| 2025-10-09 | 26.10 | 30.00 | 26.10 | 28.75 | 28.75 | qfq | 34,843,871 | 992,652,177 | 9.90% |
| 2025-09-30 | 26.00 | 26.34 | 25.50 | 26.16 | 26.16 | qfq | 12,616,473 | 327,779,659 | 1.08% |
| 2025-09-29 | 25.81 | 26.69 | 25.57 | 25.88 | 25.88 | qfq | 15,171,881 | 395,599,858 | 0.00% |
| 2025-09-26 | 27.00 | 27.16 | 25.51 | 25.88 | 25.88 | qfq | 21,089,987 | 549,973,592 | -4.71% |
| 2025-09-25 | 27.19 | 27.65 | 26.60 | 27.16 | 27.16 | qfq | 18,724,431 | 509,493,320 | -0.04% |
| 2025-09-24 | 26.60 | 27.60 | 26.00 | 27.17 | 27.17 | qfq | 17,791,965 | 479,936,743 | 1.19% |
| 2025-09-23 | 27.71 | 27.87 | 25.94 | 26.85 | 26.85 | qfq | 23,665,853 | 633,056,043 | -3.07% |
| 2025-09-22 | 25.71 | 27.76 | 25.22 | 27.70 | 27.70 | qfq | 32,148,434 | 868,894,578 | 6.50% |
| 2025-09-19 | 26.76 | 27.30 | 25.67 | 26.01 | 26.01 | qfq | 17,577,781 | 463,235,389 | -0.99% |
| 2025-09-18 | 26.90 | 27.69 | 25.82 | 26.27 | 26.27 | qfq | 24,282,358 | 647,301,466 | -2.99% |
| 2025-09-17 | 26.05 | 27.78 | 26.00 | 27.08 | 27.08 | qfq | 22,573,529 | 612,093,012 | 3.36% |
| 2025-09-16 | 26.27 | 26.65 | 25.45 | 26.20 | 26.20 | qfq | 17,161,460 | 446,889,136 | -0.11% |
| 2025-09-15 | 26.00 | 26.85 | 25.86 | 26.23 | 26.23 | qfq | 18,076,535 | 476,094,083 | 0.54% |
| 2025-09-12 | 24.96 | 27.20 | 24.60 | 26.09 | 26.09 | qfq | 32,066,200 | 838,426,346 | 5.54% |
| 2025-09-11 | 22.80 | 24.90 | 22.60 | 24.72 | 24.72 | qfq | 22,763,444 | 547,488,966 | 7.95% |
| 2025-09-10 | 22.68 | 23.30 | 22.56 | 22.90 | 22.90 | qfq | 12,050,151 | 276,422,252 | 1.10% |
| 2025-09-09 | 23.31 | 23.39 | 22.38 | 22.65 | 22.65 | qfq | 14,071,071 | 321,444,746 | -3.21% |
| 2025-09-08 | 23.52 | 23.85 | 23.00 | 23.40 | 23.40 | qfq | 12,317,828 | 288,444,466 | 0.09% |
| 2025-09-05 | 22.69 | 23.54 | 22.25 | 23.38 | 23.38 | qfq | 17,316,178 | 396,899,569 | 3.96% |
| 2025-09-04 | 24.08 | 24.50 | 21.95 | 22.49 | 22.49 | qfq | 25,818,689 | 594,523,636 | -6.10% |
| 2025-09-03 | 23.96 | 24.36 | 23.48 | 23.95 | 23.95 | qfq | 17,127,760 | 410,329,306 | 1.48% |
| 2025-09-02 | 25.68 | 25.98 | 23.36 | 23.60 | 23.60 | qfq | 26,688,740 | 644,080,385 | -7.41% |
| 2025-09-01 | 25.49 | 25.70 | 24.60 | 25.49 | 25.49 | qfq | 18,081,818 | 455,096,130 | 0.79% |
| 2025-08-29 | 25.07 | 25.49 | 24.84 | 25.29 | 25.29 | qfq | 17,495,655 | 439,355,004 | -0.75% |
| 2025-08-28 | 24.70 | 25.54 | 24.00 | 25.48 | 25.48 | qfq | 26,268,374 | 654,142,110 | 2.74% |
| 2025-08-27 | 26.31 | 27.27 | 24.67 | 24.80 | 24.80 | qfq | 36,602,441 | 950,465,768 | -3.91% |
| 2025-08-26 | 25.49 | 26.87 | 25.37 | 25.81 | 25.81 | qfq | 36,953,153 | 966,455,925 | 1.89% |
| 2025-08-25 | 25.13 | 25.66 | 23.90 | 25.33 | 25.33 | qfq | 31,562,549 | 781,762,918 | -0.63% |
| 2025-08-22 | 25.80 | 26.93 | 25.40 | 25.49 | 25.49 | qfq | 27,644,767 | 717,974,006 | 0.75% |
| 2025-08-21 | 25.61 | 25.97 | 24.76 | 25.30 | 25.30 | qfq | 32,559,499 | 823,030,499 | -4.17% |
| 2025-08-20 | 23.50 | 26.55 | 23.12 | 26.40 | 26.40 | qfq | 48,990,954 | 1,224,102,259 | 13.30% |
| 2025-08-19 | 23.86 | 24.18 | 23.00 | 23.30 | 23.30 | qfq | 28,913,158 | 682,384,038 | -3.00% |
| 2025-08-18 | 23.32 | 25.00 | 22.60 | 24.02 | 24.02 | qfq | 44,656,953 | 1,062,685,797 | 9.93% |
| 2025-08-15 | 21.38 | 21.99 | 21.07 | 21.85 | 21.85 | qfq | 23,493,738 | 506,794,691 | 3.07% |
| 2025-08-14 | 21.68 | 22.07 | 21.10 | 21.20 | 21.20 | qfq | 26,849,888 | 580,100,672 | -2.71% |
| 2025-08-13 | 21.38 | 22.00 | 20.81 | 21.79 | 21.79 | qfq | 33,024,318 | 713,102,876 | 3.76% |
| 2025-08-12 | 18.80 | 21.45 | 18.76 | 21.00 | 21.00 | qfq | 36,843,663 | 743,841,314 | 11.46% |
| 2025-08-11 | 18.78 | 19.17 | 18.70 | 18.84 | 18.84 | qfq | 7,936,328 | 149,977,429 | 0.69% |
| 2025-08-08 | 18.85 | 19.15 | 18.51 | 18.71 | 18.71 | qfq | 9,601,017 | 180,199,115 | -1.27% |
| 2025-08-07 | 18.67 | 19.58 | 18.60 | 18.95 | 18.95 | qfq | 15,128,660 | 289,524,552 | 0.91% |
| 2025-08-06 | 18.42 | 19.00 | 18.36 | 18.78 | 18.78 | qfq | 11,968,776 | 223,493,459 | 1.79% |
| 2025-08-05 | 18.22 | 18.62 | 18.14 | 18.45 | 18.45 | qfq | 8,325,620 | 152,812,101 | 1.26% |
| 2025-08-04 | 17.86 | 18.36 | 17.82 | 18.22 | 18.22 | qfq | 8,509,400 | 154,002,231 | 1.11% |
| 2025-08-01 | 18.40 | 18.49 | 17.91 | 18.02 | 18.02 | qfq | 10,029,424 | 181,788,283 | -1.80% |
| 2025-07-31 | 18.42 | 19.02 | 18.22 | 18.35 | 18.35 | qfq | 13,803,759 | 257,295,555 | -0.49% |
| 2025-07-30 | 18.80 | 19.05 | 18.28 | 18.44 | 18.44 | qfq | 15,888,458 | 295,669,283 | -0.86% |
| 2025-07-29 | 18.08 | 18.82 | 17.96 | 18.60 | 18.60 | qfq | 17,102,888 | 314,667,229 | 2.71% |
| 2025-07-28 | 17.15 | 18.42 | 17.13 | 18.11 | 18.11 | qfq | 23,348,120 | 417,576,621 | 6.03% |
| 2025-07-25 | 17.15 | 17.25 | 17.00 | 17.08 | 17.08 | qfq | 5,182,733 | 88,667,524 | -0.41% |
| 2025-07-24 | 17.00 | 17.27 | 16.94 | 17.15 | 17.15 | qfq | 6,474,039 | 110,482,611 | 1.18% |
| 2025-07-23 | 17.11 | 17.18 | 16.88 | 16.95 | 16.95 | qfq | 7,088,300 | 120,471,305 | -1.05% |
| 2025-07-22 | 16.97 | 17.24 | 16.74 | 17.13 | 17.13 | qfq | 9,247,944 | 158,062,977 | 1.12% |
| 2025-07-21 | 17.00 | 17.04 | 16.76 | 16.94 | 16.94 | qfq | 6,761,273 | 114,177,028 | -0.24% |
| 2025-07-18 | 17.16 | 17.27 | 16.84 | 16.98 | 16.98 | qfq | 9,740,772 | 165,481,077 | -1.22% |
| 2025-07-17 | 16.63 | 17.20 | 16.50 | 17.19 | 17.19 | qfq | 11,594,233 | 197,353,969 | 3.62% |
| 2025-07-16 | 16.57 | 16.80 | 16.47 | 16.59 | 16.59 | qfq | 6,471,891 | 107,469,221 | 0.18% |
| 2025-07-15 | 16.59 | 16.87 | 16.35 | 16.56 | 16.56 | qfq | 8,463,975 | 140,232,896 | -0.96% |
| 2025-07-14 | 16.30 | 17.23 | 16.29 | 16.72 | 16.72 | qfq | 15,955,777 | 269,252,561 | 2.64% |
| 2025-07-11 | 16.26 | 16.50 | 16.03 | 16.29 | 16.29 | qfq | 6,027,136 | 97,965,816 | -0.24% |
| 2025-07-10 | 16.52 | 16.77 | 16.11 | 16.33 | 16.33 | qfq | 7,367,706 | 120,490,304 | -1.21% |
| 2025-07-09 | 16.48 | 16.70 | 16.35 | 16.53 | 16.53 | qfq | 10,261,769 | 169,443,484 | 0.43% |
| 2025-07-08 | 15.59 | 16.70 | 15.45 | 16.46 | 16.46 | qfq | 17,447,814 | 284,422,327 | 5.92% |
| 2025-07-07 | 15.47 | 15.96 | 15.40 | 15.54 | 15.54 | qfq | 6,052,520 | 94,846,307 | 0.58% |
| 2025-07-04 | 15.93 | 16.03 | 15.41 | 15.45 | 15.45 | qfq | 15,574,588 | 243,851,839 | -5.27% |
| 2025-07-03 | 16.11 | 16.46 | 16.03 | 16.31 | 16.31 | qfq | 5,925,785 | 96,034,380 | 1.24% |
| 2025-07-02 | 16.53 | 16.53 | 15.99 | 16.11 | 16.11 | qfq | 5,949,800 | 96,347,157 | -2.42% |
| 2025-07-01 | 16.47 | 16.62 | 16.22 | 16.51 | 16.51 | qfq | 5,622,273 | 92,421,389 | 0.06% |
| 2025-06-30 | 16.27 | 16.55 | 16.14 | 16.50 | 16.50 | qfq | 8,593,325 | 140,497,763 | 2.10% |
| 2025-06-27 | 16.15 | 16.45 | 16.06 | 16.16 | 16.16 | qfq | 5,626,000 | 91,291,899 | 0.69% |
| 2025-06-26 | 16.31 | 16.45 | 16.01 | 16.05 | 16.05 | qfq | 6,852,072 | 111,213,955 | -1.83% |
| 2025-06-25 | 16.13 | 16.45 | 16.01 | 16.35 | 16.34 | qfq | 8,751,048 | 142,342,368 | 0.86% |
| 2025-06-24 | 15.35 | 16.23 | 15.31 | 16.21 | 16.20 | qfq | 11,592,144 | 184,750,292 | 6.02% |
| 2025-06-23 | 14.96 | 15.34 | 14.90 | 15.29 | 15.28 | qfq | 3,144,100 | 47,679,797 | 1.46% |
| 2025-06-20 | 15.24 | 15.35 | 14.95 | 15.07 | 15.06 | qfq | 3,543,175 | 53,582,625 | 0.07% |
| 2025-06-19 | 15.50 | 15.86 | 14.99 | 15.06 | 15.05 | qfq | 5,985,600 | 92,096,043 | -2.52% |
| 2025-06-18 | 15.58 | 15.66 | 15.40 | 15.45 | 15.44 | qfq | 4,278,023 | 66,287,295 | -1.28% |
| 2025-06-17 | 15.30 | 15.84 | 15.30 | 15.65 | 15.64 | qfq | 5,913,300 | 92,365,920 | 2.02% |
| 2025-06-16 | 15.40 | 15.52 | 15.30 | 15.34 | 15.33 | qfq | 4,644,800 | 71,473,295 | -0.39% |
| 2025-06-13 | 15.90 | 15.99 | 15.36 | 15.40 | 15.39 | qfq | 6,684,600 | 104,088,885 | -3.75% |
| 2025-06-12 | 15.83 | 16.09 | 15.65 | 16.00 | 15.99 | qfq | 4,999,944 | 79,648,762 | 1.07% |
| 2025-06-11 | 16.06 | 16.22 | 15.78 | 15.83 | 15.82 | qfq | 8,491,900 | 135,489,018 | -1.43% |
| 2025-06-10 | 16.38 | 16.49 | 15.78 | 16.06 | 16.05 | qfq | 7,995,300 | 128,835,240 | -2.37% |
| 2025-06-09 | 15.83 | 16.56 | 15.83 | 16.45 | 16.44 | qfq | 10,992,380 | 179,776,679 | 3.65% |
| 2025-06-06 | 15.90 | 16.25 | 15.76 | 15.87 | 15.86 | qfq | 7,577,500 | 120,633,873 | -0.25% |
| 2025-06-05 | 15.76 | 16.08 | 15.50 | 15.91 | 15.90 | qfq | 9,512,100 | 149,948,626 | 0.76% |
| 2025-06-04 | 15.60 | 16.20 | 15.60 | 15.79 | 15.78 | qfq | 7,646,148 | 121,981,848 | 0.96% |
| 2025-06-03 | 15.13 | 15.98 | 15.13 | 15.64 | 15.63 | qfq | 6,622,524 | 103,859,406 | 1.96% |
| 2025-05-30 | 15.95 | 15.95 | 15.25 | 15.34 | 15.33 | qfq | 6,422,680 | 99,306,032 | -3.94% |
| 2025-05-29 | 15.60 | 16.03 | 15.60 | 15.97 | 15.96 | qfq | 5,103,900 | 81,042,114 | 1.72% |
| 2025-05-28 | 15.77 | 15.97 | 15.60 | 15.70 | 15.69 | qfq | 4,211,877 | 66,295,425 | -0.88% |
| 2025-05-27 | 15.87 | 15.89 | 15.48 | 15.84 | 15.83 | qfq | 6,230,952 | 97,562,670 | -0.38% |
| 2025-05-26 | 15.73 | 16.04 | 15.69 | 15.90 | 15.89 | qfq | 5,515,964 | 87,315,223 | 0.70% |
| 2025-05-23 | 15.90 | 16.21 | 15.75 | 15.79 | 15.78 | qfq | 6,823,373 | 108,997,319 | -0.88% |
| 2025-05-22 | 16.10 | 16.33 | 15.86 | 15.93 | 15.92 | qfq | 8,131,084 | 130,301,536 | -1.48% |
| 2025-05-21 | 16.56 | 16.73 | 16.07 | 16.17 | 16.16 | qfq | 14,021,707 | 228,031,275 | -2.88% |
| 2025-05-20 | 16.83 | 16.90 | 16.52 | 16.65 | 16.64 | qfq | 10,602,032 | 176,766,942 | -1.13% |
| 2025-05-19 | 17.44 | 17.50 | 16.61 | 16.84 | 16.83 | qfq | 18,360,612 | 310,410,400 | -4.80% |
| 2025-05-16 | 16.60 | 18.02 | 16.59 | 17.69 | 17.68 | qfq | 25,992,779 | 456,775,815 | 5.42% |
| 2025-05-15 | 16.71 | 17.39 | 16.48 | 16.78 | 16.77 | qfq | 23,569,377 | 398,462,607 | 0.24% |
| 2025-05-14 | 17.00 | 17.71 | 16.44 | 16.74 | 16.73 | qfq | 26,791,891 | 458,161,084 | 3.40% |
| 2025-05-13 | 16.42 | 16.70 | 16.00 | 16.19 | 16.18 | qfq | 9,173,624 | 149,644,308 | -1.16% |
| 2025-05-12 | 16.17 | 16.49 | 15.88 | 16.38 | 16.37 | qfq | 10,583,954 | 171,619,279 | 2.57% |
| 2025-05-09 | 16.32 | 16.33 | 15.80 | 15.97 | 15.96 | qfq | 6,930,944 | 110,737,197 | -2.44% |
| 2025-05-08 | 16.20 | 16.74 | 16.01 | 16.37 | 16.36 | qfq | 10,456,592 | 171,997,964 | 0.92% |
| 2025-05-07 | 16.25 | 16.59 | 15.96 | 16.22 | 16.21 | qfq | 12,429,448 | 201,925,284 | 0.75% |
| 2025-05-06 | 15.36 | 16.27 | 15.13 | 16.10 | 16.09 | qfq | 12,588,100 | 198,411,327 | 5.16% |
| 2025-04-30 | 14.82 | 15.49 | 14.78 | 15.31 | 15.30 | qfq | 8,412,196 | 128,066,638 | 3.59% |
| 2025-04-29 | 14.61 | 14.95 | 14.54 | 14.78 | 14.77 | qfq | 5,154,335 | 76,147,202 | 0.54% |
| 2025-04-28 | 14.86 | 15.00 | 14.63 | 14.70 | 14.69 | qfq | 5,699,440 | 84,079,741 | -1.08% |
| 2025-04-25 | 14.52 | 15.20 | 14.44 | 14.86 | 14.85 | qfq | 10,272,255 | 153,241,794 | 1.16% |
| 2025-04-24 | 15.20 | 15.23 | 14.55 | 14.69 | 14.68 | qfq | 7,929,938 | 117,337,939 | -3.67% |
| 2025-04-23 | 14.88 | 15.36 | 14.88 | 15.25 | 15.24 | qfq | 8,656,686 | 131,346,235 | 3.60% |
| 2025-04-22 | 15.06 | 15.06 | 14.65 | 14.72 | 14.71 | qfq | 6,720,630 | 99,355,138 | -2.52% |
| 2025-04-21 | 14.89 | 15.16 | 14.80 | 15.10 | 15.09 | qfq | 5,526,929 | 83,056,594 | 1.14% |
| 2025-04-18 | 15.05 | 15.05 | 14.70 | 14.93 | 14.92 | qfq | 4,972,484 | 73,937,918 | -0.40% |
| 2025-04-17 | 14.98 | 15.32 | 14.92 | 14.99 | 14.98 | qfq | 5,401,200 | 81,689,850 | -0.53% |
| 2025-04-16 | 15.51 | 15.85 | 14.71 | 15.07 | 15.06 | qfq | 8,746,900 | 132,883,107 | -3.71% |
| 2025-04-15 | 15.79 | 15.96 | 15.39 | 15.65 | 15.64 | qfq | 6,926,400 | 108,332,191 | -1.45% |
| 2025-04-14 | 15.85 | 16.00 | 15.55 | 15.88 | 15.87 | qfq | 9,636,958 | 152,088,088 | 2.52% |
| 2025-04-11 | 14.74 | 15.90 | 14.70 | 15.49 | 15.48 | qfq | 10,999,500 | 169,837,678 | 3.68% |
| 2025-04-10 | 15.25 | 15.53 | 14.90 | 14.94 | 14.93 | qfq | 12,463,832 | 189,693,440 | 0.95% |
| 2025-04-09 | 13.90 | 15.00 | 12.98 | 14.80 | 14.79 | qfq | 16,300,630 | 230,306,620 | 4.23% |
| 2025-04-08 | 14.01 | 14.67 | 13.89 | 14.20 | 14.19 | qfq | 12,113,879 | 171,924,386 | 2.90% |
| 2025-04-07 | 14.80 | 15.49 | 13.44 | 13.80 | 13.79 | qfq | 17,201,614 | 248,163,860 | -17.86% |
| 2025-04-03 | 16.99 | 17.18 | 16.64 | 16.80 | 16.79 | qfq | 6,468,825 | 109,385,930 | -2.38% |
| 2025-04-02 | 17.14 | 17.50 | 17.04 | 17.21 | 17.20 | qfq | 6,527,964 | 112,886,159 | 1.06% |
| 2025-04-01 | 16.98 | 17.54 | 16.78 | 17.03 | 17.02 | qfq | 7,224,024 | 124,010,245 | 0.95% |
| 2025-03-31 | 16.78 | 16.97 | 16.39 | 16.87 | 16.86 | qfq | 6,238,274 | 103,658,444 | 0.00% |
| 2025-03-28 | 17.25 | 17.40 | 16.87 | 16.87 | 16.86 | qfq | 6,417,445 | 109,545,129 | -2.26% |
| 2025-03-27 | 17.03 | 17.59 | 16.81 | 17.26 | 17.25 | qfq | 9,638,825 | 166,588,315 | 0.88% |
| 2025-03-26 | 16.92 | 17.32 | 16.84 | 17.11 | 17.10 | qfq | 6,706,704 | 114,544,345 | 0.82% |
| 2025-03-25 | 17.27 | 17.53 | 16.72 | 16.97 | 16.96 | qfq | 7,958,179 | 135,585,843 | -1.16% |
| 2025-03-24 | 17.06 | 17.30 | 16.56 | 17.17 | 17.16 | qfq | 11,255,828 | 190,541,026 | 0.64% |
| 2025-03-21 | 17.70 | 17.87 | 16.89 | 17.06 | 17.05 | qfq | 21,660,622 | 374,346,843 | -5.48% |
| 2025-03-20 | 19.04 | 19.04 | 17.86 | 18.05 | 18.04 | qfq | 20,221,554 | 369,287,169 | -6.14% |
| 2025-03-19 | 19.36 | 19.46 | 18.92 | 19.23 | 19.22 | qfq | 9,293,540 | 177,986,529 | -0.72% |
| 2025-03-18 | 20.00 | 20.00 | 19.10 | 19.37 | 19.36 | qfq | 23,068,294 | 449,444,529 | -3.34% |
| 2025-03-17 | 19.82 | 20.23 | 19.32 | 20.04 | 20.03 | qfq | 30,117,036 | 599,715,757 | 2.93% |
| 2025-03-14 | 18.20 | 19.76 | 18.03 | 19.47 | 19.46 | qfq | 25,476,274 | 486,380,627 | 6.92% |
| 2025-03-13 | 18.70 | 18.93 | 17.66 | 18.21 | 18.20 | qfq | 17,503,232 | 316,514,977 | -3.04% |
| 2025-03-12 | 18.97 | 19.25 | 18.69 | 18.78 | 18.77 | qfq | 10,790,702 | 204,536,704 | 0.00% |
| 2025-03-11 | 18.68 | 18.86 | 18.20 | 18.78 | 18.77 | qfq | 12,717,264 | 235,089,438 | -0.16% |
| 2025-03-10 | 19.30 | 19.41 | 18.53 | 18.81 | 18.80 | qfq | 15,162,371 | 286,043,219 | -3.14% |
| 2025-03-07 | 19.30 | 20.11 | 19.00 | 19.42 | 19.41 | qfq | 17,913,665 | 350,151,676 | 0.41% |
| 2025-03-06 | 20.00 | 20.40 | 19.31 | 19.34 | 19.33 | qfq | 20,261,233 | 399,706,848 | -3.78% |
| 2025-03-05 | 19.30 | 20.30 | 18.76 | 20.10 | 20.09 | qfq | 22,876,637 | 447,204,171 | 5.24% |
| 2025-03-04 | 19.20 | 19.61 | 18.93 | 19.10 | 19.09 | qfq | 13,369,714 | 256,497,028 | -1.55% |
| 2025-03-03 | 19.80 | 20.21 | 19.23 | 19.40 | 19.39 | qfq | 16,130,444 | 316,981,728 | -0.26% |
| 2025-02-28 | 20.45 | 20.75 | 19.32 | 19.45 | 19.44 | qfq | 18,739,749 | 372,969,975 | -5.95% |
| 2025-02-27 | 20.46 | 20.97 | 20.00 | 20.68 | 20.67 | qfq | 25,010,683 | 511,184,451 | 1.67% |
| 2025-02-26 | 20.99 | 21.43 | 20.02 | 20.34 | 20.33 | qfq | 28,719,160 | 593,033,979 | -3.60% |
| 2025-02-25 | 22.13 | 22.50 | 20.70 | 21.10 | 21.09 | qfq | 25,268,183 | 545,475,385 | -4.00% |
| 2025-02-24 | 21.25 | 22.57 | 20.92 | 21.98 | 21.97 | qfq | 23,728,053 | 517,792,033 | 2.38% |
| 2025-02-21 | 21.88 | 23.34 | 21.20 | 21.47 | 21.46 | qfq | 33,457,224 | 740,414,743 | -1.87% |
| 2025-02-20 | 20.07 | 22.20 | 19.99 | 21.88 | 21.87 | qfq | 20,744,276 | 440,516,210 | 8.64% |
| 2025-02-19 | 19.54 | 20.42 | 19.35 | 20.14 | 20.13 | qfq | 16,977,060 | 340,754,638 | 3.23% |
| 2025-02-18 | 19.50 | 20.00 | 19.07 | 19.51 | 19.50 | qfq | 14,903,442 | 291,263,048 | -0.46% |
| 2025-02-17 | 19.01 | 20.19 | 18.70 | 19.60 | 19.59 | qfq | 18,786,940 | 367,952,705 | 2.30% |
| 2025-02-14 | 19.52 | 19.90 | 18.86 | 19.16 | 19.15 | qfq | 18,641,632 | 357,449,051 | -2.64% |
| 2025-02-13 | 19.50 | 20.00 | 19.00 | 19.68 | 19.67 | qfq | 20,187,754 | 395,209,283 | 1.92% |
| 2025-02-12 | 18.02 | 19.40 | 17.90 | 19.31 | 19.30 | qfq | 21,604,447 | 408,185,781 | 5.92% |
| 2025-02-11 | 18.10 | 18.77 | 17.70 | 18.23 | 18.22 | qfq | 16,479,846 | 300,707,558 | 0.33% |
| 2025-02-10 | 16.97 | 18.28 | 16.97 | 18.17 | 18.16 | qfq | 24,093,900 | 430,418,155 | 7.07% |
| 2025-02-07 | 17.22 | 17.48 | 16.72 | 16.97 | 16.96 | qfq | 19,044,510 | 326,372,918 | -1.45% |
| 2025-02-06 | 15.81 | 17.23 | 15.71 | 17.22 | 17.21 | qfq | 28,181,220 | 464,768,671 | 8.64% |
| 2025-02-05 | 15.60 | 16.20 | 15.48 | 15.85 | 15.84 | qfq | 17,222,267 | 273,318,469 | 2.72% |
| 2025-01-27 | 15.81 | 16.07 | 15.43 | 15.43 | 15.42 | qfq | 11,174,277 | 174,964,725 | -2.09% |
| 2025-01-24 | 15.70 | 16.08 | 15.54 | 15.76 | 15.75 | qfq | 13,522,294 | 213,447,135 | 0.51% |
| 2025-01-23 | 15.51 | 16.14 | 15.32 | 15.68 | 15.67 | qfq | 25,210,812 | 397,372,274 | 1.16% |
| 2025-01-22 | 15.75 | 16.30 | 15.37 | 15.50 | 15.49 | qfq | 27,477,323 | 434,205,444 | 0.71% |
| 2025-01-21 | 15.30 | 15.50 | 14.71 | 15.39 | 15.38 | qfq | 21,431,852 | 325,533,875 | 2.53% |
| 2025-01-20 | 15.43 | 15.75 | 14.87 | 15.01 | 15.00 | qfq | 24,614,464 | 374,356,269 | 0.07% |
| 2025-01-17 | 14.30 | 15.17 | 13.88 | 15.00 | 14.99 | qfq | 27,685,957 | 403,214,045 | 3.66% |
| 2025-01-16 | 12.99 | 14.62 | 12.87 | 14.47 | 14.46 | qfq | 23,043,379 | 322,631,772 | 12.52% |
| 2025-01-15 | 13.40 | 13.40 | 12.80 | 12.86 | 12.85 | qfq | 6,324,442 | 82,543,079 | -4.03% |
| 2025-01-14 | 12.35 | 13.40 | 12.30 | 13.40 | 13.39 | qfq | 10,476,646 | 136,202,646 | 8.68% |
| 2025-01-13 | 12.20 | 12.45 | 11.95 | 12.33 | 12.32 | qfq | 4,704,656 | 57,388,199 | 0.24% |
| 2025-01-10 | 12.81 | 13.01 | 12.30 | 12.30 | 12.29 | qfq | 5,926,200 | 74,907,796 | -4.43% |
| 2025-01-09 | 12.70 | 13.26 | 12.57 | 12.87 | 12.86 | qfq | 7,432,004 | 96,324,557 | 1.10% |
| 2025-01-08 | 12.55 | 12.90 | 12.13 | 12.73 | 12.72 | qfq | 6,369,900 | 79,774,935 | 1.27% |
| 2025-01-07 | 12.61 | 12.76 | 12.38 | 12.57 | 12.56 | qfq | 5,038,896 | 63,161,871 | -0.48% |
| 2025-01-06 | 12.28 | 12.91 | 11.90 | 12.63 | 12.62 | qfq | 6,578,214 | 82,099,765 | 3.27% |
| 2025-01-03 | 12.85 | 12.93 | 12.13 | 12.23 | 12.22 | qfq | 6,999,572 | 87,676,394 | -3.78% |
| 2025-01-02 | 13.00 | 13.09 | 12.50 | 12.71 | 12.70 | qfq | 4,962,240 | 63,464,600 | -1.85% |
| 2024-12-31 | 13.74 | 13.74 | 12.95 | 12.95 | 12.94 | qfq | 6,720,459 | 88,715,375 | -4.57% |
| 2024-12-30 | 13.75 | 13.80 | 13.26 | 13.57 | 13.56 | qfq | 4,400,815 | 59,918,842 | -1.24% |
| 2024-12-27 | 13.92 | 14.10 | 13.68 | 13.74 | 13.73 | qfq | 5,264,192 | 73,195,073 | -0.79% |
| 2024-12-26 | 13.48 | 13.98 | 13.43 | 13.85 | 13.84 | qfq | 5,101,657 | 70,413,666 | 2.59% |
| 2024-12-25 | 13.73 | 13.79 | 13.42 | 13.50 | 13.49 | qfq | 5,903,840 | 80,107,103 | -2.17% |
| 2024-12-24 | 13.67 | 14.02 | 13.50 | 13.80 | 13.79 | qfq | 6,102,100 | 83,973,485 | 0.07% |
| 2024-12-23 | 14.22 | 14.73 | 13.75 | 13.79 | 13.78 | qfq | 9,084,514 | 128,811,024 | -3.97% |
| 2024-12-20 | 14.06 | 14.52 | 14.03 | 14.36 | 14.35 | qfq | 6,721,296 | 96,452,905 | 1.70% |
| 2024-12-19 | 14.13 | 14.26 | 13.74 | 14.12 | 14.11 | qfq | 7,464,898 | 104,554,343 | -0.98% |
| 2024-12-18 | 13.98 | 14.53 | 13.55 | 14.26 | 14.25 | qfq | 8,878,677 | 125,209,876 | 2.52% |
| 2024-12-17 | 14.40 | 14.75 | 13.85 | 13.91 | 13.90 | qfq | 12,658,952 | 180,434,722 | -3.87% |
| 2024-12-16 | 14.49 | 14.68 | 14.30 | 14.47 | 14.46 | qfq | 7,273,657 | 105,234,630 | -0.48% |
| 2024-12-13 | 14.83 | 14.86 | 14.49 | 14.54 | 14.53 | qfq | 8,270,568 | 120,812,789 | -1.96% |
| 2024-12-12 | 14.16 | 14.93 | 14.16 | 14.83 | 14.82 | qfq | 12,989,380 | 190,224,441 | 4.58% |
| 2024-12-11 | 14.03 | 14.45 | 13.96 | 14.18 | 14.17 | qfq | 7,858,440 | 110,995,540 | 1.14% |
| 2024-12-10 | 14.50 | 14.55 | 13.96 | 14.02 | 14.01 | qfq | 9,645,926 | 137,800,125 | 0.07% |
| 2024-12-09 | 14.56 | 14.56 | 13.86 | 14.01 | 14.00 | qfq | 11,123,757 | 156,935,746 | -3.98% |
| 2024-12-06 | 14.33 | 14.67 | 14.20 | 14.59 | 14.58 | qfq | 7,961,389 | 115,192,113 | 1.11% |
| 2024-12-05 | 14.51 | 14.80 | 14.33 | 14.43 | 14.42 | qfq | 9,633,897 | 140,337,699 | -0.82% |
| 2024-12-04 | 14.68 | 14.95 | 14.40 | 14.55 | 14.54 | qfq | 14,262,823 | 208,857,041 | -2.94% |
| 2024-12-03 | 14.53 | 15.46 | 14.38 | 14.99 | 14.98 | qfq | 19,370,291 | 291,303,551 | 3.02% |
| 2024-12-02 | 14.20 | 14.70 | 14.15 | 14.55 | 14.54 | qfq | 12,569,168 | 181,210,241 | 1.96% |
| 2024-11-29 | 13.90 | 14.49 | 13.60 | 14.27 | 14.26 | qfq | 13,161,354 | 185,286,403 | 3.26% |
| 2024-11-28 | 13.65 | 14.10 | 13.41 | 13.82 | 13.81 | qfq | 12,740,070 | 176,008,179 | 1.25% |
| 2024-11-27 | 13.10 | 13.73 | 12.90 | 13.65 | 13.64 | qfq | 12,836,580 | 171,825,655 | 3.49% |
| 2024-11-26 | 13.10 | 13.43 | 13.00 | 13.19 | 13.18 | qfq | 9,382,317 | 123,961,203 | 0.84% |
| 2024-11-25 | 12.69 | 13.14 | 12.50 | 13.08 | 13.07 | qfq | 9,007,280 | 116,009,311 | 4.14% |
| 2024-11-22 | 13.14 | 13.57 | 12.53 | 12.56 | 12.55 | qfq | 12,774,140 | 167,927,160 | -4.99% |
| 2024-11-21 | 13.02 | 13.66 | 12.80 | 13.22 | 13.21 | qfq | 12,365,566 | 162,910,655 | 0.92% |
| 2024-11-20 | 12.83 | 13.18 | 12.83 | 13.10 | 13.09 | qfq | 10,173,191 | 132,297,355 | 1.16% |
| 2024-11-19 | 12.55 | 12.97 | 12.33 | 12.95 | 12.94 | qfq | 11,036,898 | 139,581,524 | 4.94% |
| 2024-11-18 | 13.11 | 13.24 | 12.27 | 12.34 | 12.33 | qfq | 14,383,640 | 181,008,465 | -5.66% |
| 2024-11-15 | 13.71 | 13.90 | 13.00 | 13.08 | 13.07 | qfq | 17,327,248 | 233,814,755 | -5.08% |
| 2024-11-14 | 14.64 | 14.91 | 13.71 | 13.78 | 13.77 | qfq | 17,496,860 | 247,959,594 | -7.76% |
| 2024-11-13 | 14.68 | 15.01 | 14.29 | 14.94 | 14.93 | qfq | 10,887,924 | 159,371,050 | 1.56% |
| 2024-11-12 | 15.53 | 15.59 | 14.58 | 14.71 | 14.70 | qfq | 22,259,150 | 333,757,372 | -5.95% |
| 2024-11-11 | 15.00 | 15.99 | 14.95 | 15.64 | 15.63 | qfq | 18,349,211 | 287,743,704 | 0.64% |
| 2024-11-08 | 15.81 | 16.06 | 15.34 | 15.54 | 15.53 | qfq | 27,018,320 | 423,741,813 | 3.05% |
| 2024-11-07 | 14.66 | 15.35 | 14.50 | 15.08 | 15.07 | qfq | 16,074,598 | 239,123,633 | 2.03% |
| 2024-11-06 | 15.30 | 15.73 | 14.68 | 14.78 | 14.77 | qfq | 23,575,176 | 356,981,482 | -4.52% |
| 2024-11-05 | 15.18 | 15.90 | 15.00 | 15.48 | 15.47 | qfq | 28,470,827 | 440,345,785 | 0.39% |
| 2024-11-04 | 14.50 | 16.37 | 14.31 | 15.42 | 15.41 | qfq | 26,991,212 | 416,061,656 | 7.83% |
| 2024-11-01 | 15.35 | 15.81 | 14.18 | 14.30 | 14.29 | qfq | 28,374,195 | 422,050,363 | -8.74% |
| 2024-10-31 | 14.05 | 16.00 | 13.50 | 15.67 | 15.66 | qfq | 42,896,625 | 628,874,932 | 12.41% |
| 2024-10-30 | 12.96 | 14.20 | 12.96 | 13.94 | 13.93 | qfq | 28,838,259 | 395,588,813 | 7.48% |
| 2024-10-29 | 13.29 | 13.44 | 12.96 | 12.97 | 12.96 | qfq | 10,828,820 | 142,786,834 | -1.67% |
| 2024-10-28 | 13.25 | 13.32 | 12.92 | 13.19 | 13.18 | qfq | 8,786,679 | 115,139,353 | 0.00% |
| 2024-10-25 | 13.08 | 13.42 | 12.95 | 13.19 | 13.18 | qfq | 9,802,979 | 129,405,729 | 0.84% |
| 2024-10-24 | 13.14 | 13.31 | 12.94 | 13.08 | 13.07 | qfq | 10,794,795 | 140,985,465 | -1.13% |
| 2024-10-23 | 13.68 | 13.68 | 13.14 | 13.23 | 13.22 | qfq | 14,921,689 | 200,341,119 | -3.43% |
| 2024-10-22 | 13.60 | 14.13 | 13.48 | 13.70 | 13.69 | qfq | 17,930,761 | 246,658,814 | -0.80% |
| 2024-10-21 | 13.60 | 14.38 | 13.35 | 13.81 | 13.80 | qfq | 27,421,686 | 377,952,470 | 0.95% |
| 2024-10-18 | 13.44 | 14.18 | 13.30 | 13.68 | 13.67 | qfq | 29,416,421 | 404,649,479 | 1.63% |
| 2024-10-17 | 12.99 | 14.26 | 12.80 | 13.46 | 13.45 | qfq | 36,933,503 | 497,867,450 | 5.98% |
| 2024-10-16 | 12.75 | 13.29 | 12.60 | 12.70 | 12.69 | qfq | 19,910,043 | 257,365,146 | -1.40% |
| 2024-10-15 | 12.40 | 13.65 | 12.21 | 12.88 | 12.87 | qfq | 43,122,464 | 564,244,837 | 3.04% |
| 2024-10-14 | 11.33 | 12.76 | 11.08 | 12.50 | 12.49 | qfq | 25,196,101 | 301,238,532 | 10.42% |
| 2024-10-11 | 11.84 | 11.90 | 11.16 | 11.32 | 11.31 | qfq | 15,247,416 | 174,499,357 | -5.27% |
| 2024-10-10 | 12.27 | 12.58 | 11.69 | 11.95 | 11.94 | qfq | 19,837,385 | 240,689,573 | 0.93% |
| 2024-10-09 | 13.38 | 13.50 | 11.80 | 11.84 | 11.83 | qfq | 31,948,905 | 404,722,125 | -16.62% |
| 2024-10-08 | 14.80 | 14.81 | 12.81 | 14.20 | 14.19 | qfq | 38,042,231 | 523,066,033 | 14.06% |
| 2024-09-30 | 11.02 | 12.60 | 10.93 | 12.45 | 12.44 | qfq | 31,762,714 | 369,962,462 | 15.71% |
| 2024-09-27 | 10.27 | 10.86 | 10.13 | 10.76 | 10.75 | qfq | 17,920,283 | 188,291,709 | 6.11% |
| 2024-09-26 | 9.84 | 10.16 | 9.72 | 10.14 | 10.13 | qfq | 11,210,680 | 111,650,141 | 2.84% |
| 2024-09-25 | 9.73 | 10.17 | 9.71 | 9.86 | 9.85 | qfq | 14,504,236 | 144,686,707 | 1.44% |
| 2024-09-24 | 9.40 | 9.72 | 9.30 | 9.72 | 9.71 | qfq | 10,750,355 | 102,773,762 | 3.74% |
| 2024-09-23 | 9.49 | 9.62 | 9.36 | 9.37 | 9.36 | qfq | 7,875,906 | 74,370,973 | -1.88% |
| 2024-09-20 | 9.69 | 9.75 | 9.47 | 9.55 | 9.54 | qfq | 8,712,258 | 83,350,186 | -1.44% |
| 2024-09-19 | 9.62 | 9.79 | 9.51 | 9.69 | 9.68 | qfq | 9,791,740 | 94,613,444 | 0.73% |
| 2024-09-18 | 9.77 | 9.97 | 9.47 | 9.62 | 9.61 | qfq | 9,819,650 | 94,757,233 | -1.13% |
| 2024-09-13 | 10.38 | 10.39 | 9.64 | 9.73 | 9.72 | qfq | 20,180,668 | 200,382,970 | -7.51% |
| 2024-09-12 | 10.65 | 11.15 | 10.49 | 10.52 | 10.51 | qfq | 24,905,471 | 264,893,447 | -6.49% |
| 2024-09-11 | 11.20 | 11.89 | 10.96 | 11.25 | 11.24 | qfq | 32,199,522 | 370,990,034 | 0.45% |
| 2024-09-10 | 10.74 | 11.20 | 10.50 | 11.20 | 11.19 | qfq | 15,642,313 | 168,649,996 | 3.99% |
| 2024-09-09 | 11.25 | 11.46 | 10.68 | 10.77 | 10.76 | qfq | 16,290,548 | 180,781,373 | -1.73% |
| 2024-09-06 | 11.20 | 11.57 | 10.84 | 10.96 | 10.95 | qfq | 18,093,135 | 202,129,923 | -3.09% |
| 2024-09-05 | 11.46 | 11.56 | 11.06 | 11.31 | 11.30 | qfq | 23,745,822 | 267,872,973 | -3.25% |
| 2024-09-04 | 11.91 | 12.00 | 10.97 | 11.69 | 11.68 | qfq | 37,436,532 | 427,743,201 | -4.96% |
| 2024-09-03 | 11.56 | 13.33 | 11.30 | 12.30 | 12.29 | qfq | 50,776,847 | 630,048,064 | 2.33% |
| 2024-09-02 | 11.91 | 12.78 | 11.50 | 12.02 | 12.01 | qfq | 43,461,319 | 521,166,967 | 3.53% |
| 2024-08-30 | 11.08 | 12.50 | 10.96 | 11.61 | 11.60 | qfq | 36,452,178 | 419,367,035 | 6.03% |
| 2024-08-29 | 10.15 | 11.07 | 10.08 | 10.95 | 10.94 | qfq | 22,592,016 | 243,258,847 | 5.80% |
| 2024-08-28 | 10.31 | 10.60 | 10.16 | 10.35 | 10.34 | qfq | 12,359,504 | 128,205,344 | -1.24% |
| 2024-08-27 | 10.75 | 10.80 | 10.32 | 10.48 | 10.47 | qfq | 18,779,787 | 197,713,756 | -4.90% |
| 2024-08-26 | 10.56 | 11.20 | 10.45 | 11.02 | 11.01 | qfq | 32,072,485 | 349,577,422 | 5.76% |
| 2024-08-23 | 9.81 | 10.75 | 9.36 | 10.42 | 10.41 | qfq | 23,483,878 | 236,869,979 | 5.89% |
| 2024-08-22 | 10.20 | 10.30 | 9.76 | 9.84 | 9.83 | qfq | 12,481,500 | 123,888,363 | -2.77% |
| 2024-08-21 | 9.40 | 10.46 | 9.31 | 10.12 | 10.11 | qfq | 20,406,688 | 205,026,665 | 6.30% |
| 2024-08-20 | 9.50 | 9.94 | 9.48 | 9.52 | 9.51 | qfq | 7,051,580 | 68,188,654 | -0.21% |
| 2024-08-19 | 9.89 | 9.95 | 9.45 | 9.54 | 9.53 | qfq | 11,830,587 | 114,302,112 | -4.31% |
| 2024-08-16 | 9.81 | 10.35 | 9.69 | 9.97 | 9.96 | qfq | 18,332,623 | 184,226,629 | 2.68% |
| 2024-08-15 | 9.48 | 9.84 | 9.44 | 9.71 | 9.70 | qfq | 7,662,380 | 74,100,204 | 1.15% |
| 2024-08-14 | 9.41 | 9.73 | 9.38 | 9.60 | 9.59 | qfq | 7,303,440 | 69,759,453 | 2.13% |
| 2024-08-13 | 9.29 | 9.46 | 9.23 | 9.40 | 9.39 | qfq | 4,406,425 | 41,191,932 | 0.64% |
| 2024-08-12 | 9.60 | 9.61 | 9.27 | 9.34 | 9.33 | qfq | 7,776,400 | 73,300,260 | -4.21% |
| 2024-08-09 | 9.38 | 9.89 | 9.31 | 9.75 | 9.74 | qfq | 13,321,325 | 128,699,799 | 4.50% |
| 2024-08-08 | 9.50 | 9.58 | 9.20 | 9.33 | 9.32 | qfq | 8,123,255 | 76,223,932 | -2.41% |
| 2024-08-07 | 9.58 | 9.72 | 9.49 | 9.56 | 9.55 | qfq | 5,079,040 | 48,751,652 | -0.31% |
| 2024-08-06 | 9.79 | 9.79 | 9.46 | 9.59 | 9.58 | qfq | 5,870,504 | 56,290,458 | 1.27% |
| 2024-08-05 | 10.05 | 10.16 | 9.46 | 9.47 | 9.46 | qfq | 10,331,870 | 101,217,750 | -6.33% |
| 2024-08-02 | 10.30 | 10.44 | 10.05 | 10.11 | 10.10 | qfq | 8,047,908 | 82,318,616 | -2.79% |
| 2024-08-01 | 10.45 | 10.55 | 10.35 | 10.40 | 10.39 | qfq | 8,795,532 | 91,718,385 | -0.67% |
| 2024-07-31 | 9.95 | 10.50 | 9.95 | 10.47 | 10.46 | qfq | 14,044,041 | 144,553,648 | 4.08% |
| 2024-07-30 | 10.30 | 10.34 | 9.99 | 10.06 | 10.05 | qfq | 10,756,440 | 109,383,739 | -3.18% |
| 2024-07-29 | 9.79 | 10.42 | 9.70 | 10.39 | 10.38 | qfq | 15,807,455 | 159,593,589 | 6.13% |
| 2024-07-26 | 9.71 | 9.97 | 9.71 | 9.79 | 9.78 | qfq | 4,988,206 | 49,128,896 | 0.10% |
| 2024-07-25 | 9.70 | 10.00 | 9.40 | 9.78 | 9.77 | qfq | 7,641,993 | 74,348,290 | -0.61% |
| 2024-07-24 | 9.82 | 10.03 | 9.68 | 9.84 | 9.83 | qfq | 7,321,165 | 72,066,200 | -0.81% |
| 2024-07-23 | 10.19 | 10.25 | 9.91 | 9.92 | 9.91 | qfq | 9,552,546 | 95,824,953 | -2.65% |
| 2024-07-22 | 10.25 | 10.37 | 10.12 | 10.19 | 10.18 | qfq | 9,216,487 | 94,085,505 | -1.45% |
| 2024-07-19 | 10.24 | 10.65 | 10.18 | 10.34 | 10.33 | qfq | 12,872,350 | 134,476,467 | 1.08% |
| 2024-07-18 | 10.02 | 10.30 | 9.93 | 10.23 | 10.22 | qfq | 11,332,139 | 115,120,462 | 1.19% |
| 2024-07-17 | 10.50 | 10.56 | 10.10 | 10.11 | 10.10 | qfq | 11,190,365 | 115,097,868 | -4.17% |
| 2024-07-16 | 10.42 | 10.67 | 10.21 | 10.55 | 10.54 | qfq | 11,768,598 | 122,850,597 | 2.03% |
| 2024-07-15 | 10.88 | 11.02 | 10.28 | 10.34 | 10.33 | qfq | 17,434,782 | 183,331,186 | -6.34% |
| 2024-07-12 | 11.11 | 11.37 | 11.00 | 11.04 | 11.03 | qfq | 20,653,800 | 230,156,779 | -3.50% |
| 2024-07-11 | 11.03 | 11.75 | 10.65 | 11.44 | 11.43 | qfq | 34,524,256 | 384,309,614 | 5.44% |
| 2024-07-10 | 10.57 | 10.93 | 10.30 | 10.85 | 10.84 | qfq | 24,780,674 | 263,922,152 | 2.36% |
| 2024-07-09 | 9.98 | 10.62 | 9.87 | 10.60 | 10.59 | qfq | 17,673,997 | 183,298,861 | 6.00% |
| 2024-07-08 | 10.31 | 10.31 | 9.95 | 10.00 | 9.99 | qfq | 7,849,940 | 79,125,955 | -2.34% |
| 2024-07-05 | 9.98 | 10.40 | 9.76 | 10.24 | 10.23 | qfq | 13,094,958 | 132,584,832 | 2.40% |
| 2024-07-04 | 10.42 | 10.47 | 9.99 | 10.00 | 9.99 | qfq | 12,903,139 | 130,906,516 | -4.03% |
| 2024-07-03 | 10.40 | 10.58 | 10.13 | 10.42 | 10.41 | qfq | 14,036,610 | 144,994,319 | 0.00% |
| 2024-07-02 | 10.93 | 10.99 | 10.35 | 10.42 | 10.41 | qfq | 19,529,024 | 206,402,878 | -4.40% |
| 2024-07-01 | 11.18 | 11.24 | 10.71 | 10.90 | 10.89 | qfq | 14,847,493 | 162,264,986 | -2.68% |
| 2024-06-28 | 10.77 | 11.47 | 10.50 | 11.20 | 11.19 | qfq | 24,568,053 | 271,156,011 | 2.19% |
| 2024-06-27 | 11.70 | 11.72 | 10.94 | 10.96 | 10.95 | qfq | 23,011,885 | 259,794,120 | -6.56% |
| 2024-06-26 | 11.19 | 11.73 | 10.90 | 11.73 | 11.72 | qfq | 25,765,863 | 293,614,417 | 1.82% |
| 2024-06-25 | 11.15 | 11.64 | 10.83 | 11.52 | 11.51 | qfq | 26,791,181 | 301,912,827 | 4.73% |
| 2024-06-24 | 11.38 | 11.83 | 10.96 | 11.00 | 10.99 | qfq | 25,529,605 | 288,754,769 | -5.66% |
| 2024-06-21 | 11.55 | 12.25 | 11.51 | 11.66 | 11.65 | qfq | 29,772,692 | 353,480,925 | -2.10% |
| 2024-06-20 | 12.84 | 12.86 | 11.88 | 11.91 | 11.90 | qfq | 43,360,682 | 530,986,362 | -10.32% |
| 2024-06-19 | 13.17 | 13.45 | 12.80 | 13.28 | 13.27 | qfq | 54,687,165 | 718,582,169 | -5.14% |
| 2024-06-18 | 13.22 | 14.10 | 12.62 | 14.00 | 13.99 | qfq | 81,102,457 | 1,090,214,879 | 6.54% |
| 2024-06-17 | 10.96 | 13.14 | 10.96 | 13.14 | 13.13 | qfq | 71,227,866 | 883,391,635 | 20.00% |
| 2024-06-14 | 11.45 | 11.46 | 10.90 | 10.95 | 10.94 | qfq | 37,900,911 | 421,802,991 | -7.83% |
| 2024-06-13 | 10.90 | 12.50 | 10.69 | 11.88 | 11.87 | qfq | 53,294,761 | 617,701,135 | 8.49% |
| 2024-06-12 | 10.00 | 11.47 | 9.86 | 10.95 | 10.94 | qfq | 43,743,418 | 462,983,751 | 14.54% |
| 2024-06-11 | 9.22 | 9.56 | 9.16 | 9.56 | 9.55 | qfq | 9,975,786 | 93,244,887 | 1.92% |
| 2024-06-07 | 9.35 | 9.60 | 9.12 | 9.38 | 9.37 | qfq | 10,988,047 | 102,415,938 | 2.74% |
| 2024-06-06 | 9.48 | 9.84 | 9.02 | 9.13 | 9.12 | qfq | 17,226,308 | 161,989,695 | -4.50% |
| 2024-06-05 | 10.00 | 10.03 | 9.51 | 9.56 | 9.55 | qfq | 15,669,630 | 153,334,013 | -4.69% |
| 2024-06-04 | 9.44 | 10.03 | 9.08 | 10.03 | 10.02 | qfq | 24,858,206 | 241,654,921 | 5.25% |
| 2024-06-03 | 9.62 | 9.83 | 9.30 | 9.53 | 9.52 | qfq | 12,502,888 | 119,136,383 | -1.45% |
| 2024-05-31 | 9.29 | 9.79 | 9.26 | 9.67 | 9.66 | qfq | 13,860,600 | 133,335,235 | 4.43% |
| 2024-05-30 | 9.22 | 9.36 | 9.15 | 9.26 | 9.25 | qfq | 9,127,326 | 84,480,813 | 0.22% |
| 2024-05-29 | 9.02 | 9.58 | 8.98 | 9.24 | 9.23 | qfq | 11,569,731 | 107,376,905 | 0.22% |
| 2024-05-28 | 9.18 | 9.76 | 9.12 | 9.22 | 9.21 | qfq | 15,939,735 | 149,493,381 | -1.81% |
| 2024-05-27 | 10.10 | 10.16 | 9.20 | 9.39 | 9.38 | qfq | 23,002,355 | 218,341,535 | -6.10% |
| 2024-05-24 | 9.35 | 10.04 | 9.31 | 10.00 | 9.99 | qfq | 27,773,021 | 273,455,109 | 5.37% |
| 2024-05-23 | 9.37 | 9.74 | 9.15 | 9.49 | 9.48 | qfq | 15,070,159 | 143,410,488 | 1.28% |
| 2024-05-22 | 9.27 | 9.39 | 9.21 | 9.37 | 9.34 | qfq | 2,938,063 | 27,325,180 | 0.97% |
| 2024-05-21 | 9.46 | 9.46 | 9.20 | 9.28 | 9.25 | qfq | 3,717,898 | 34,448,323 | -1.49% |
| 2024-05-20 | 9.30 | 9.48 | 9.25 | 9.42 | 9.39 | qfq | 4,529,084 | 42,528,879 | 1.62% |
| 2024-05-17 | 9.07 | 9.29 | 8.96 | 9.27 | 9.24 | qfq | 4,182,097 | 38,291,619 | 2.89% |
| 2024-05-16 | 9.02 | 9.19 | 8.98 | 9.01 | 8.99 | qfq | 3,364,757 | 30,587,652 | 0.67% |
| 2024-05-15 | 9.10 | 9.18 | 8.92 | 8.95 | 8.93 | qfq | 3,528,361 | 31,813,090 | -2.19% |
| 2024-05-14 | 9.02 | 9.26 | 9.02 | 9.15 | 9.13 | qfq | 3,793,501 | 34,778,306 | 1.22% |
| 2024-05-13 | 9.15 | 9.18 | 8.93 | 9.04 | 9.02 | qfq | 4,606,096 | 41,677,069 | -2.16% |
| 2024-05-10 | 9.47 | 9.55 | 9.19 | 9.24 | 9.21 | qfq | 4,382,800 | 40,779,294 | -1.70% |
| 2024-05-09 | 9.30 | 9.55 | 9.30 | 9.40 | 9.37 | qfq | 5,203,348 | 49,184,302 | 1.29% |
| 2024-05-08 | 9.48 | 9.65 | 9.17 | 9.28 | 9.25 | qfq | 7,804,990 | 73,156,166 | -2.21% |
| 2024-05-07 | 9.33 | 9.51 | 9.30 | 9.49 | 9.46 | qfq | 5,387,400 | 50,851,764 | 1.61% |
| 2024-05-06 | 9.19 | 9.36 | 9.19 | 9.34 | 9.31 | qfq | 4,938,290 | 45,938,003 | 3.20% |
| 2024-04-30 | 9.07 | 9.11 | 8.84 | 9.05 | 9.03 | qfq | 6,279,102 | 56,440,693 | 1.00% |
| 2024-04-29 | 8.66 | 9.00 | 8.66 | 8.96 | 8.94 | qfq | 5,965,804 | 53,295,349 | 2.99% |
| 2024-04-26 | 8.60 | 8.77 | 8.49 | 8.70 | 8.68 | qfq | 5,347,170 | 46,407,258 | 1.05% |
| 2024-04-25 | 8.55 | 8.75 | 8.45 | 8.61 | 8.59 | qfq | 6,178,930 | 53,337,483 | 0.70% |
| 2024-04-24 | 8.26 | 8.57 | 8.24 | 8.55 | 8.53 | qfq | 7,542,055 | 63,634,956 | 3.51% |
| 2024-04-23 | 8.11 | 8.37 | 8.06 | 8.26 | 8.24 | qfq | 6,387,200 | 52,524,506 | 2.23% |
| 2024-04-22 | 8.16 | 8.29 | 7.98 | 8.08 | 8.06 | qfq | 7,088,506 | 57,562,050 | -2.42% |
| 2024-04-19 | 8.10 | 8.60 | 8.02 | 8.28 | 8.26 | qfq | 9,823,591 | 81,622,057 | 1.60% |
| 2024-04-18 | 8.13 | 8.32 | 7.84 | 8.15 | 8.13 | qfq | 10,663,764 | 86,580,775 | 0.12% |
| 2024-04-17 | 7.50 | 8.14 | 7.50 | 8.14 | 8.12 | qfq | 10,963,917 | 86,753,131 | 10.75% |
| 2024-04-16 | 7.99 | 8.01 | 7.32 | 7.35 | 7.33 | qfq | 10,646,808 | 80,386,976 | -9.15% |
| 2024-04-15 | 8.50 | 8.77 | 7.92 | 8.09 | 8.07 | qfq | 12,657,231 | 103,825,073 | -6.47% |
| 2024-04-12 | 8.91 | 9.04 | 8.59 | 8.65 | 8.63 | qfq | 9,937,680 | 86,900,635 | -3.35% |
| 2024-04-11 | 8.93 | 9.12 | 8.81 | 8.95 | 8.93 | qfq | 8,909,342 | 80,061,461 | -1.10% |
| 2024-04-10 | 9.56 | 9.58 | 8.90 | 9.05 | 9.03 | qfq | 13,316,965 | 121,083,295 | -5.14% |
| 2024-04-09 | 9.25 | 9.54 | 9.18 | 9.54 | 9.51 | qfq | 12,058,406 | 113,630,069 | 3.70% |
| 2024-04-08 | 9.71 | 9.79 | 9.14 | 9.20 | 9.17 | qfq | 13,563,052 | 127,550,084 | -6.41% |
| 2024-04-03 | 10.15 | 10.27 | 9.70 | 9.83 | 9.80 | qfq | 13,251,924 | 130,679,434 | -4.00% |
| 2024-04-02 | 10.38 | 10.45 | 10.07 | 10.24 | 10.21 | qfq | 17,391,926 | 177,926,617 | -0.49% |
| 2024-04-01 | 9.12 | 10.88 | 9.12 | 10.29 | 10.26 | qfq | 24,651,786 | 249,010,607 | 13.20% |
| 2024-03-29 | 9.08 | 9.25 | 8.82 | 9.09 | 9.07 | qfq | 7,448,180 | 67,208,476 | 0.11% |
| 2024-03-28 | 8.85 | 9.27 | 8.84 | 9.08 | 9.06 | qfq | 7,501,168 | 68,134,104 | 2.14% |
| 2024-03-27 | 9.50 | 9.53 | 8.83 | 8.89 | 8.87 | qfq | 7,348,298 | 66,998,484 | -6.52% |
| 2024-03-26 | 9.34 | 9.60 | 9.15 | 9.51 | 9.48 | qfq | 7,700,312 | 72,556,688 | 0.63% |
| 2024-03-25 | 9.87 | 10.00 | 9.43 | 9.45 | 9.42 | qfq | 9,944,104 | 96,584,069 | -4.93% |
| 2024-03-22 | 10.29 | 10.29 | 9.90 | 9.94 | 9.91 | qfq | 10,474,368 | 105,052,714 | -3.68% |
| 2024-03-21 | 10.45 | 10.52 | 10.13 | 10.32 | 10.29 | qfq | 11,043,848 | 113,716,650 | -1.81% |
| 2024-03-20 | 10.18 | 10.60 | 10.15 | 10.51 | 10.48 | qfq | 14,755,484 | 154,143,088 | 2.54% |
| 2024-03-19 | 10.01 | 10.52 | 9.92 | 10.25 | 10.22 | qfq | 16,582,496 | 169,192,855 | 2.19% |
| 2024-03-18 | 10.00 | 10.08 | 9.89 | 10.03 | 10.00 | qfq | 9,737,946 | 97,020,151 | 1.62% |
| 2024-03-15 | 9.70 | 9.93 | 9.60 | 9.87 | 9.84 | qfq | 8,948,891 | 87,518,829 | 1.23% |
| 2024-03-14 | 10.04 | 10.04 | 9.55 | 9.75 | 9.72 | qfq | 11,827,512 | 115,766,097 | -2.89% |
| 2024-03-13 | 10.05 | 10.18 | 9.85 | 10.04 | 10.01 | qfq | 11,294,853 | 113,303,955 | 1.11% |
| 2024-03-12 | 9.63 | 9.93 | 9.61 | 9.93 | 9.90 | qfq | 12,668,174 | 123,813,993 | 2.90% |
| 2024-03-11 | 9.45 | 9.65 | 9.40 | 9.65 | 9.62 | qfq | 9,162,913 | 87,345,192 | 0.84% |
| 2024-03-08 | 9.62 | 9.73 | 9.38 | 9.57 | 9.54 | qfq | 10,689,876 | 101,851,199 | 0.42% |
| 2024-03-07 | 9.92 | 10.08 | 9.52 | 9.53 | 9.50 | qfq | 18,427,172 | 180,992,027 | -4.22% |
| 2024-03-06 | 9.75 | 10.00 | 9.48 | 9.95 | 9.92 | qfq | 22,562,026 | 220,958,762 | 3.75% |
| 2024-03-05 | 9.33 | 9.99 | 9.09 | 9.59 | 9.56 | qfq | 20,399,236 | 195,603,777 | 1.80% |
| 2024-03-04 | 9.63 | 9.86 | 9.11 | 9.42 | 9.39 | qfq | 11,432,429 | 107,431,475 | 0.21% |
| 2024-03-01 | 9.32 | 9.48 | 9.16 | 9.40 | 9.37 | qfq | 11,449,312 | 106,886,095 | 1.73% |
| 2024-02-29 | 8.60 | 9.26 | 8.60 | 9.24 | 9.21 | qfq | 11,573,372 | 104,899,369 | 4.88% |
| 2024-02-28 | 9.90 | 10.11 | 8.77 | 8.81 | 8.79 | qfq | 16,295,184 | 153,665,102 | -10.65% |
| 2024-02-27 | 9.57 | 9.88 | 9.42 | 9.86 | 9.83 | qfq | 9,866,860 | 94,726,342 | 2.92% |
| 2024-02-26 | 9.38 | 9.80 | 9.21 | 9.58 | 9.55 | qfq | 13,190,236 | 125,530,172 | 1.38% |
| 2024-02-23 | 9.02 | 9.50 | 9.00 | 9.45 | 9.42 | qfq | 11,556,512 | 106,643,198 | 5.35% |
| 2024-02-22 | 8.56 | 8.98 | 8.53 | 8.97 | 8.95 | qfq | 9,951,717 | 87,603,372 | 3.10% |
| 2024-02-21 | 8.38 | 9.11 | 8.34 | 8.70 | 8.68 | qfq | 9,505,037 | 83,538,634 | 1.99% |
| 2024-02-20 | 8.46 | 8.59 | 8.29 | 8.53 | 8.51 | qfq | 8,969,062 | 75,287,760 | 0.47% |
| 2024-02-19 | 8.78 | 8.80 | 8.24 | 8.49 | 8.47 | qfq | 12,837,143 | 109,523,392 | -0.82% |
| 2024-02-08 | 7.35 | 8.60 | 7.10 | 8.56 | 8.54 | qfq | 12,472,508 | 96,887,991 | 18.07% |
| 2024-02-07 | 7.71 | 7.74 | 7.00 | 7.25 | 7.23 | qfq | 12,873,197 | 95,324,887 | -5.97% |
| 2024-02-06 | 7.43 | 7.85 | 6.90 | 7.71 | 7.69 | qfq | 14,973,442 | 108,495,082 | 3.49% |
| 2024-02-05 | 8.17 | 8.30 | 7.20 | 7.45 | 7.43 | qfq | 12,276,661 | 93,175,310 | -10.78% |
| 2024-02-02 | 8.78 | 9.00 | 7.94 | 8.35 | 8.33 | qfq | 10,015,536 | 84,992,572 | -4.02% |
| 2024-02-01 | 9.00 | 9.13 | 8.60 | 8.70 | 8.68 | qfq | 13,655,057 | 120,549,646 | -3.65% |
| 2024-01-31 | 9.79 | 9.79 | 9.02 | 9.03 | 9.01 | qfq | 9,640,439 | 90,077,043 | -7.76% |
| 2024-01-30 | 9.97 | 10.19 | 9.75 | 9.79 | 9.76 | qfq | 3,593,787 | 35,841,258 | -2.78% |
| 2024-01-29 | 10.40 | 10.54 | 10.01 | 10.07 | 10.04 | qfq | 4,768,864 | 48,725,375 | -2.23% |
| 2024-01-26 | 10.86 | 10.99 | 10.25 | 10.30 | 10.27 | qfq | 5,809,921 | 61,014,002 | -5.16% |
| 2024-01-25 | 10.59 | 10.88 | 10.40 | 10.86 | 10.83 | qfq | 5,621,628 | 60,325,970 | 2.74% |
| 2024-01-24 | 10.72 | 10.90 | 10.08 | 10.57 | 10.54 | qfq | 5,476,908 | 57,111,630 | -1.03% |
| 2024-01-23 | 10.60 | 10.79 | 10.49 | 10.68 | 10.65 | qfq | 4,515,053 | 47,927,462 | 0.75% |
| 2024-01-22 | 11.45 | 11.56 | 10.52 | 10.60 | 10.57 | qfq | 5,200,772 | 57,222,027 | -7.42% |
| 2024-01-19 | 11.48 | 11.72 | 11.40 | 11.45 | 11.42 | qfq | 4,014,791 | 46,398,013 | -0.26% |
| 2024-01-18 | 11.78 | 11.81 | 11.30 | 11.48 | 11.45 | qfq | 6,221,462 | 71,483,865 | -2.79% |
| 2024-01-17 | 12.30 | 12.30 | 11.76 | 11.81 | 11.78 | qfq | 2,787,562 | 33,353,648 | -3.28% |
| 2024-01-16 | 12.36 | 12.40 | 12.01 | 12.21 | 12.18 | qfq | 4,206,047 | 51,187,138 | -0.73% |
| 2024-01-15 | 12.42 | 12.55 | 12.22 | 12.30 | 12.27 | qfq | 2,784,260 | 34,301,712 | -1.05% |
| 2024-01-12 | 12.40 | 12.62 | 12.29 | 12.43 | 12.40 | qfq | 2,730,722 | 34,062,614 | 0.00% |
| 2024-01-11 | 12.35 | 12.49 | 12.21 | 12.43 | 12.40 | qfq | 4,794,060 | 59,251,347 | 0.65% |
| 2024-01-10 | 12.65 | 12.65 | 12.20 | 12.35 | 12.32 | qfq | 3,349,114 | 41,501,012 | -1.44% |
| 2024-01-09 | 12.37 | 12.63 | 12.20 | 12.53 | 12.50 | qfq | 3,274,101 | 40,819,223 | 2.29% |
| 2024-01-08 | 12.58 | 12.73 | 12.20 | 12.25 | 12.22 | qfq | 3,698,259 | 45,865,190 | -3.24% |
| 2024-01-05 | 12.89 | 13.10 | 12.61 | 12.66 | 12.63 | qfq | 2,853,286 | 36,581,066 | -1.94% |
| 2024-01-04 | 13.18 | 13.20 | 12.78 | 12.91 | 12.87 | qfq | 3,644,388 | 47,110,200 | -2.42% |
| 2024-01-03 | 13.70 | 13.75 | 13.02 | 13.23 | 13.19 | qfq | 4,128,235 | 54,953,922 | -3.08% |
| 2024-01-02 | 14.15 | 14.17 | 13.51 | 13.65 | 13.61 | qfq | 5,586,202 | 76,595,634 | -2.99% |
| 2023-12-29 | 13.61 | 14.17 | 13.51 | 14.07 | 14.03 | qfq | 4,832,149 | 67,363,624 | 3.76% |
| 2023-12-28 | 13.34 | 13.73 | 13.09 | 13.56 | 13.52 | qfq | 3,380,645 | 45,660,779 | 1.57% |
| 2023-12-27 | 13.42 | 13.50 | 13.30 | 13.35 | 13.31 | qfq | 1,570,236 | 21,006,496 | -0.37% |
| 2023-12-26 | 13.65 | 13.66 | 13.30 | 13.40 | 13.36 | qfq | 1,550,444 | 20,769,880 | -1.83% |
| 2023-12-25 | 13.73 | 13.79 | 13.50 | 13.65 | 13.61 | qfq | 978,620 | 13,370,707 | 0.07% |
| 2023-12-22 | 13.81 | 13.84 | 13.52 | 13.64 | 13.60 | qfq | 1,989,306 | 27,108,021 | -1.09% |
| 2023-12-21 | 13.75 | 13.79 | 13.33 | 13.79 | 13.75 | qfq | 2,781,465 | 37,746,736 | 0.58% |
| 2023-12-20 | 13.83 | 14.02 | 13.64 | 13.71 | 13.67 | qfq | 2,205,497 | 30,407,553 | -0.87% |
| 2023-12-19 | 13.65 | 14.02 | 13.58 | 13.83 | 13.79 | qfq | 2,615,940 | 36,017,740 | 1.24% |
| 2023-12-18 | 14.36 | 14.39 | 13.50 | 13.66 | 13.62 | qfq | 5,037,108 | 69,570,202 | -5.07% |
| 2023-12-15 | 14.80 | 14.87 | 14.31 | 14.39 | 14.35 | qfq | 2,220,157 | 32,157,562 | -2.44% |
| 2023-12-14 | 14.84 | 15.08 | 14.72 | 14.75 | 14.71 | qfq | 2,242,312 | 33,336,843 | -0.67% |
| 2023-12-13 | 14.51 | 14.97 | 14.32 | 14.85 | 14.81 | qfq | 4,618,709 | 67,972,278 | 3.20% |
| 2023-12-12 | 14.25 | 14.48 | 14.19 | 14.39 | 14.35 | qfq | 2,210,276 | 31,721,423 | 1.05% |
| 2023-12-11 | 14.15 | 14.28 | 13.92 | 14.24 | 14.20 | qfq | 2,888,222 | 40,728,528 | 0.56% |
| 2023-12-08 | 14.54 | 14.71 | 14.10 | 14.16 | 14.12 | qfq | 4,158,945 | 59,501,008 | -2.61% |
| 2023-12-07 | 14.90 | 14.92 | 14.50 | 14.54 | 14.50 | qfq | 4,821,074 | 70,620,862 | -2.94% |
| 2023-12-06 | 14.95 | 15.05 | 14.81 | 14.98 | 14.94 | qfq | 2,288,675 | 34,141,839 | 0.47% |
| 2023-12-05 | 15.50 | 15.50 | 14.89 | 14.91 | 14.87 | qfq | 4,076,538 | 61,446,260 | -3.62% |
| 2023-12-04 | 15.55 | 15.67 | 15.30 | 15.47 | 15.43 | qfq | 2,148,260 | 33,225,096 | -0.32% |
| 2023-12-01 | 15.91 | 15.92 | 15.39 | 15.52 | 15.48 | qfq | 3,561,500 | 55,267,626 | -2.08% |
| 2023-11-30 | 16.04 | 16.05 | 15.60 | 15.85 | 15.81 | qfq | 2,970,544 | 46,739,145 | -1.06% |
| 2023-11-29 | 16.19 | 16.35 | 15.89 | 16.02 | 15.98 | qfq | 2,839,584 | 45,741,580 | -1.42% |
| 2023-11-28 | 15.72 | 16.30 | 15.66 | 16.25 | 16.21 | qfq | 4,094,430 | 65,861,657 | 3.17% |
| 2023-11-27 | 16.40 | 16.43 | 15.56 | 15.75 | 15.71 | qfq | 5,809,744 | 91,672,063 | -4.08% |
| 2023-11-24 | 17.00 | 17.17 | 16.32 | 16.42 | 16.38 | qfq | 4,485,360 | 74,657,426 | -4.03% |
| 2023-11-23 | 17.78 | 17.78 | 17.00 | 17.11 | 17.06 | qfq | 4,625,780 | 79,547,665 | -3.33% |
| 2023-11-22 | 17.55 | 17.95 | 17.43 | 17.70 | 17.65 | qfq | 6,618,597 | 116,854,913 | -0.56% |
| 2023-11-21 | 16.70 | 17.90 | 16.70 | 17.80 | 17.75 | qfq | 12,142,370 | 212,882,456 | 6.65% |
| 2023-11-20 | 16.09 | 16.77 | 15.77 | 16.69 | 16.64 | qfq | 4,903,223 | 79,716,270 | 4.05% |
| 2023-11-17 | 15.86 | 16.15 | 15.73 | 16.04 | 16.00 | qfq | 3,572,448 | 57,194,504 | 1.13% |
| 2023-11-16 | 16.10 | 16.11 | 15.84 | 15.86 | 15.82 | qfq | 2,482,308 | 39,575,286 | -1.73% |
| 2023-11-15 | 16.32 | 16.40 | 15.92 | 16.14 | 16.10 | qfq | 4,004,468 | 64,319,278 | -0.68% |
| 2023-11-14 | 16.76 | 16.97 | 16.01 | 16.25 | 16.21 | qfq | 4,656,523 | 76,006,745 | -3.04% |
| 2023-11-13 | 17.12 | 17.25 | 16.56 | 16.76 | 16.71 | qfq | 1,732,677 | 28,904,170 | -0.59% |
| 2023-11-10 | 17.14 | 17.17 | 16.85 | 16.86 | 16.81 | qfq | 2,226,435 | 37,755,237 | -1.63% |
| 2023-11-09 | 17.38 | 17.70 | 17.08 | 17.14 | 17.09 | qfq | 2,085,749 | 36,159,199 | -2.06% |
| 2023-11-08 | 17.46 | 17.56 | 17.38 | 17.50 | 17.45 | qfq | 1,308,136 | 22,854,004 | 0.23% |
| 2023-11-07 | 17.39 | 17.59 | 17.15 | 17.46 | 17.41 | qfq | 1,700,565 | 29,549,269 | 0.11% |
| 2023-11-06 | 16.78 | 17.59 | 16.71 | 17.44 | 17.39 | qfq | 3,176,388 | 55,106,229 | 4.43% |
| 2023-11-03 | 16.59 | 16.98 | 16.38 | 16.70 | 16.65 | qfq | 1,569,500 | 26,084,870 | 1.33% |
| 2023-11-02 | 16.81 | 17.10 | 16.47 | 16.48 | 16.43 | qfq | 1,907,220 | 31,970,002 | -2.08% |
| 2023-11-01 | 16.90 | 17.04 | 16.66 | 16.83 | 16.78 | qfq | 1,713,147 | 28,840,669 | -0.65% |
| 2023-10-31 | 16.75 | 17.16 | 16.46 | 16.94 | 16.89 | qfq | 4,718,088 | 79,908,647 | 1.19% |
| 2023-10-30 | 15.58 | 17.11 | 15.41 | 16.74 | 16.69 | qfq | 5,904,874 | 96,805,271 | 7.38% |
| 2023-10-27 | 14.90 | 15.77 | 14.81 | 15.59 | 15.55 | qfq | 4,508,699 | 69,497,501 | 3.18% |
| 2023-10-26 | 15.16 | 15.46 | 14.41 | 15.11 | 15.07 | qfq | 7,993,337 | 118,620,432 | -3.14% |
| 2023-10-25 | 16.86 | 17.05 | 15.41 | 15.60 | 15.56 | qfq | 7,006,471 | 111,498,763 | -7.69% |
| 2023-10-24 | 16.74 | 17.20 | 16.63 | 16.90 | 16.85 | qfq | 2,334,537 | 39,456,002 | 1.26% |
| 2023-10-23 | 16.85 | 17.03 | 16.43 | 16.69 | 16.64 | qfq | 1,554,386 | 25,994,938 | -1.18% |
| 2023-10-20 | 17.16 | 17.16 | 16.83 | 16.89 | 16.84 | qfq | 1,814,300 | 30,849,466 | -1.63% |
| 2023-10-19 | 17.50 | 17.83 | 17.13 | 17.17 | 17.12 | qfq | 3,197,513 | 55,659,557 | -2.22% |
| 2023-10-18 | 18.13 | 18.22 | 17.50 | 17.56 | 17.51 | qfq | 3,295,711 | 58,685,664 | -3.68% |
| 2023-10-17 | 18.38 | 18.43 | 18.02 | 18.23 | 18.18 | qfq | 3,360,076 | 61,115,018 | -0.71% |
| 2023-10-16 | 18.74 | 18.95 | 18.15 | 18.36 | 18.31 | qfq | 4,325,024 | 79,850,158 | -2.03% |
| 2023-10-13 | 19.00 | 19.18 | 18.61 | 18.74 | 18.69 | qfq | 4,604,626 | 87,063,775 | -2.24% |
| 2023-10-12 | 18.43 | 19.20 | 18.28 | 19.17 | 19.12 | qfq | 9,570,520 | 181,510,089 | 4.02% |
| 2023-10-11 | 17.61 | 18.72 | 17.51 | 18.43 | 18.38 | qfq | 6,345,701 | 116,036,296 | 4.42% |
| 2023-10-10 | 17.82 | 17.95 | 17.58 | 17.65 | 17.60 | qfq | 1,521,100 | 26,921,798 | -0.84% |
| 2023-10-09 | 17.82 | 18.30 | 17.60 | 17.80 | 17.75 | qfq | 2,943,006 | 52,754,849 | -0.50% |
| 2023-09-28 | 17.60 | 17.92 | 17.31 | 17.89 | 17.84 | qfq | 2,345,920 | 41,536,195 | 2.88% |
| 2023-09-27 | 17.24 | 17.60 | 17.21 | 17.39 | 17.34 | qfq | 1,711,544 | 29,840,838 | -0.11% |
| 2023-09-26 | 17.95 | 17.95 | 17.17 | 17.41 | 17.36 | qfq | 1,442,440 | 25,098,429 | -1.53% |
| 2023-09-25 | 17.48 | 17.98 | 17.40 | 17.68 | 17.63 | qfq | 2,014,876 | 35,585,119 | 0.45% |
| 2023-09-22 | 17.10 | 17.62 | 16.94 | 17.60 | 17.55 | qfq | 2,237,624 | 38,808,765 | 2.15% |
| 2023-09-21 | 17.46 | 17.50 | 16.83 | 17.23 | 17.18 | qfq | 3,041,121 | 51,949,010 | -1.60% |
| 2023-09-20 | 17.46 | 17.69 | 17.30 | 17.51 | 17.46 | qfq | 1,717,500 | 30,019,968 | 0.00% |
| 2023-09-19 | 17.74 | 18.11 | 17.45 | 17.51 | 17.46 | qfq | 2,291,394 | 40,326,293 | -3.21% |
| 2023-09-18 | 17.86 | 18.28 | 17.58 | 18.09 | 18.04 | qfq | 2,298,408 | 41,389,598 | 0.67% |
| 2023-09-15 | 17.89 | 18.27 | 17.44 | 17.97 | 17.92 | qfq | 2,652,720 | 47,526,889 | 0.50% |
| 2023-09-14 | 17.70 | 18.10 | 17.50 | 17.88 | 17.83 | qfq | 3,941,714 | 70,123,427 | 0.56% |
| 2023-09-13 | 18.52 | 18.78 | 17.50 | 17.78 | 17.73 | qfq | 7,868,838 | 141,494,068 | -4.97% |
| 2023-09-12 | 18.91 | 19.13 | 18.30 | 18.71 | 18.66 | qfq | 8,910,354 | 166,825,615 | -5.03% |
| 2023-09-11 | 19.09 | 20.50 | 18.41 | 19.70 | 19.65 | qfq | 15,668,223 | 298,760,807 | 1.03% |
| 2023-09-08 | 17.92 | 20.16 | 17.84 | 19.50 | 19.45 | qfq | 14,153,331 | 273,639,005 | 8.57% |
| 2023-09-07 | 18.40 | 18.50 | 17.84 | 17.96 | 17.91 | qfq | 3,514,219 | 63,481,092 | -2.02% |
| 2023-09-06 | 17.20 | 18.46 | 17.16 | 18.33 | 18.28 | qfq | 3,785,874 | 67,874,804 | 5.77% |
| 2023-09-05 | 17.03 | 17.60 | 17.00 | 17.33 | 17.28 | qfq | 2,623,128 | 45,526,455 | 1.17% |
| 2023-09-04 | 17.61 | 17.88 | 17.05 | 17.13 | 17.08 | qfq | 2,537,128 | 43,745,280 | -3.06% |
| 2023-09-01 | 17.58 | 17.84 | 17.21 | 17.67 | 17.62 | qfq | 1,475,440 | 25,746,858 | 0.51% |
| 2023-08-31 | 17.43 | 18.08 | 17.43 | 17.58 | 17.53 | qfq | 2,451,775 | 43,524,581 | 0.23% |
| 2023-08-30 | 17.36 | 17.77 | 17.10 | 17.54 | 17.49 | qfq | 3,191,513 | 55,595,745 | 0.29% |
| 2023-08-29 | 16.50 | 17.92 | 16.40 | 17.49 | 17.44 | qfq | 4,699,452 | 81,298,205 | 5.05% |
| 2023-08-28 | 17.89 | 18.34 | 16.39 | 16.65 | 16.60 | qfq | 5,220,654 | 88,153,863 | -3.31% |
| 2023-08-25 | 17.53 | 17.64 | 17.10 | 17.22 | 17.17 | qfq | 1,910,097 | 33,161,064 | -1.60% |
| 2023-08-24 | 16.67 | 17.87 | 16.65 | 17.50 | 17.45 | qfq | 4,154,888 | 71,963,839 | 5.42% |
| 2023-08-23 | 17.01 | 17.06 | 16.52 | 16.60 | 16.55 | qfq | 3,470,554 | 58,022,756 | -3.38% |
| 2023-08-22 | 19.00 | 19.17 | 16.19 | 17.18 | 17.13 | qfq | 8,545,834 | 149,435,545 | -9.82% |
| 2023-08-21 | 19.21 | 19.50 | 18.98 | 19.05 | 19.00 | qfq | 1,635,344 | 31,345,181 | -1.04% |
| 2023-08-18 | 19.18 | 19.85 | 19.18 | 19.25 | 19.20 | qfq | 2,768,656 | 54,188,403 | 0.31% |
| 2023-08-17 | 19.16 | 19.39 | 18.71 | 19.19 | 19.14 | qfq | 2,291,068 | 43,471,539 | -0.05% |
| 2023-08-16 | 19.46 | 19.70 | 19.18 | 19.20 | 19.15 | qfq | 2,233,117 | 43,433,091 | -1.49% |
| 2023-08-15 | 19.20 | 19.85 | 19.12 | 19.49 | 19.44 | qfq | 3,515,789 | 68,661,492 | 2.15% |
| 2023-08-14 | 18.72 | 19.14 | 18.41 | 19.08 | 19.03 | qfq | 1,554,119 | 29,257,460 | 1.92% |
| 2023-08-11 | 18.86 | 19.32 | 18.70 | 18.72 | 18.67 | qfq | 1,435,470 | 27,304,372 | -1.21% |
| 2023-08-10 | 18.74 | 18.99 | 18.50 | 18.95 | 18.90 | qfq | 940,777 | 17,702,740 | 1.66% |
| 2023-08-09 | 18.75 | 18.94 | 18.56 | 18.64 | 18.59 | qfq | 904,804 | 16,909,333 | -1.06% |
| 2023-08-08 | 19.00 | 19.11 | 18.73 | 18.84 | 18.79 | qfq | 1,038,575 | 19,559,155 | -0.84% |
| 2023-08-07 | 19.18 | 19.22 | 18.82 | 19.00 | 18.95 | qfq | 1,550,492 | 29,412,682 | -0.94% |
| 2023-08-04 | 19.11 | 19.45 | 18.66 | 19.18 | 19.13 | qfq | 2,491,643 | 47,620,641 | 0.37% |
| 2023-08-03 | 19.13 | 19.21 | 18.96 | 19.11 | 19.06 | qfq | 852,328 | 16,279,049 | -0.21% |
| 2023-08-02 | 19.44 | 19.44 | 19.00 | 19.15 | 19.10 | qfq | 1,040,564 | 19,862,697 | -0.83% |
| 2023-08-01 | 18.99 | 19.47 | 18.81 | 19.31 | 19.26 | qfq | 2,298,894 | 44,230,055 | 2.33% |
| 2023-07-31 | 18.59 | 19.47 | 18.52 | 18.87 | 18.82 | qfq | 2,257,789 | 42,890,196 | 2.50% |
| 2023-07-28 | 18.67 | 18.68 | 18.38 | 18.41 | 18.36 | qfq | 1,414,041 | 26,150,081 | -1.92% |
| 2023-07-27 | 19.08 | 19.20 | 18.36 | 18.77 | 18.72 | qfq | 3,255,866 | 60,934,275 | -1.57% |
| 2023-07-26 | 18.88 | 19.73 | 18.86 | 19.07 | 19.02 | qfq | 2,631,930 | 50,773,523 | 1.44% |
| 2023-07-25 | 18.71 | 18.99 | 18.60 | 18.80 | 18.75 | qfq | 2,298,037 | 43,160,778 | 0.59% |
| 2023-07-24 | 19.06 | 19.08 | 18.66 | 18.69 | 18.64 | qfq | 1,395,515 | 26,316,531 | -1.48% |
| 2023-07-21 | 19.00 | 19.29 | 18.78 | 18.97 | 18.92 | qfq | 3,023,932 | 57,554,448 | -0.16% |
| 2023-07-20 | 19.44 | 19.75 | 18.96 | 19.00 | 18.95 | qfq | 2,644,344 | 50,972,860 | -2.21% |
| 2023-07-19 | 19.73 | 20.17 | 19.26 | 19.43 | 19.38 | qfq | 2,640,095 | 51,974,289 | -1.47% |
| 2023-07-18 | 19.02 | 20.31 | 18.91 | 19.72 | 19.67 | qfq | 4,605,538 | 91,025,225 | 3.63% |