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
海昌新材300885.SZ
最近收盘价19.402026-07-17
最近交易日2026-07-17
成交量（股）5,577,008
成交额（元）111,985,382
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.0806 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | cash_dividend | 0.1209 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.080467 | — | — | — | 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 | 20.95 | 20.95 | 19.36 | 19.40 | 19.40 | qfq | 5,577,008 | 111,985,382 | -7.40% |
| 2026-07-16 | 20.86 | 21.45 | 20.71 | 20.95 | 20.95 | qfq | 3,591,538 | 75,688,955 | -1.41% |
| 2026-07-15 | 21.22 | 21.63 | 20.84 | 21.25 | 21.25 | qfq | 3,419,300 | 72,521,421 | -0.33% |
| 2026-07-14 | 21.20 | 21.46 | 20.55 | 21.32 | 21.32 | qfq | 5,007,357 | 105,171,916 | 0.09% |
| 2026-07-13 | 23.32 | 23.50 | 21.18 | 21.30 | 21.30 | qfq | 7,189,432 | 158,507,213 | -10.28% |
| 2026-07-10 | 22.41 | 24.74 | 22.23 | 23.74 | 23.74 | qfq | 9,740,244 | 228,978,603 | 5.70% |
| 2026-07-09 | 22.48 | 22.98 | 21.48 | 22.46 | 22.46 | qfq | 6,993,268 | 154,483,954 | -0.66% |
| 2026-07-08 | 24.34 | 24.90 | 22.50 | 22.61 | 22.61 | qfq | 8,815,352 | 204,273,522 | -7.49% |
| 2026-07-07 | 25.30 | 26.48 | 24.18 | 24.44 | 24.44 | qfq | 9,938,411 | 249,559,913 | -4.34% |
| 2026-07-06 | 27.00 | 27.38 | 25.51 | 25.55 | 25.55 | qfq | 13,513,709 | 354,523,774 | -8.75% |
| 2026-07-03 | 26.29 | 28.95 | 25.85 | 28.00 | 28.00 | qfq | 21,548,480 | 587,668,998 | 5.26% |
| 2026-07-02 | 24.60 | 27.11 | 24.30 | 26.60 | 26.60 | qfq | 17,816,077 | 462,415,389 | 9.65% |
| 2026-07-01 | 23.77 | 24.69 | 23.60 | 24.26 | 24.26 | qfq | 5,924,626 | 143,637,468 | 2.06% |
| 2026-06-30 | 23.21 | 23.96 | 22.80 | 23.77 | 23.77 | qfq | 5,009,115 | 118,003,650 | 2.59% |
| 2026-06-29 | 23.60 | 23.85 | 22.59 | 23.17 | 23.17 | qfq | 6,322,006 | 146,293,911 | -2.44% |
| 2026-06-26 | 24.28 | 24.78 | 23.64 | 23.75 | 23.75 | qfq | 6,401,957 | 154,459,994 | -2.18% |
| 2026-06-25 | 24.63 | 25.33 | 24.04 | 24.28 | 24.28 | qfq | 5,997,586 | 146,585,012 | -2.61% |
| 2026-06-24 | 25.44 | 25.70 | 24.55 | 24.93 | 24.93 | qfq | 7,185,272 | 179,022,560 | -3.67% |
| 2026-06-23 | 25.35 | 26.45 | 25.02 | 25.88 | 25.88 | qfq | 7,062,815 | 182,786,936 | 0.86% |
| 2026-06-22 | 26.33 | 26.99 | 24.65 | 25.66 | 25.66 | qfq | 10,171,949 | 260,543,118 | -2.54% |
| 2026-06-18 | 25.31 | 26.56 | 25.27 | 26.33 | 26.33 | qfq | 8,211,021 | 214,770,013 | 2.97% |
| 2026-06-17 | 25.25 | 26.01 | 25.07 | 25.57 | 25.57 | qfq | 6,023,547 | 154,191,431 | -0.12% |
| 2026-06-16 | 25.13 | 25.85 | 25.05 | 25.60 | 25.60 | qfq | 6,110,449 | 156,228,883 | 0.83% |
| 2026-06-15 | 25.00 | 25.48 | 24.80 | 25.39 | 25.39 | qfq | 5,228,795 | 132,095,379 | 2.01% |
| 2026-06-12 | 25.01 | 25.68 | 24.69 | 24.89 | 24.89 | qfq | 5,964,271 | 149,540,010 | 1.10% |
| 2026-06-11 | 24.81 | 25.24 | 24.05 | 24.62 | 24.62 | qfq | 6,626,367 | 162,539,560 | -2.34% |
| 2026-06-10 | 26.32 | 26.41 | 24.70 | 25.21 | 25.21 | qfq | 9,916,369 | 251,706,649 | -5.55% |
| 2026-06-09 | 26.60 | 26.88 | 26.01 | 26.69 | 26.69 | qfq | 7,857,177 | 207,089,346 | 0.15% |
| 2026-06-08 | 26.00 | 27.23 | 26.00 | 26.65 | 26.65 | qfq | 10,339,524 | 275,492,519 | -2.20% |
| 2026-06-05 | 26.01 | 27.67 | 24.79 | 27.25 | 27.25 | qfq | 14,590,313 | 384,993,037 | 3.89% |
| 2026-06-04 | 25.86 | 27.00 | 25.60 | 26.23 | 26.23 | qfq | 8,856,936 | 233,791,138 | 0.61% |
| 2026-06-03 | 26.16 | 26.80 | 25.70 | 26.07 | 26.07 | qfq | 8,150,158 | 214,477,440 | -0.72% |
| 2026-06-02 | 26.68 | 27.24 | 25.69 | 26.26 | 26.26 | qfq | 6,736,999 | 178,176,773 | -0.76% |
| 2026-06-01 | 27.74 | 27.74 | 26.43 | 26.46 | 26.46 | qfq | 7,544,866 | 202,874,453 | -2.72% |
| 2026-05-29 | 28.44 | 28.90 | 26.92 | 27.20 | 27.20 | qfq | 11,315,370 | 311,845,296 | -5.06% |
| 2026-05-28 | 28.68 | 29.06 | 27.91 | 28.65 | 28.57 | qfq | 14,143,033 | 403,595,780 | -3.92% |
| 2026-05-27 | 29.00 | 29.92 | 27.60 | 29.82 | 29.74 | qfq | 17,177,490 | 492,958,164 | 1.05% |
| 2026-05-26 | 30.78 | 31.50 | 28.96 | 29.51 | 29.43 | qfq | 17,995,235 | 546,639,093 | -4.68% |
| 2026-05-25 | 31.01 | 31.99 | 30.13 | 30.96 | 30.87 | qfq | 17,932,390 | 552,932,057 | -2.18% |
| 2026-05-22 | 32.15 | 32.69 | 31.11 | 31.65 | 31.56 | qfq | 22,732,726 | 721,503,239 | -1.28% |
| 2026-05-21 | 30.22 | 33.99 | 29.56 | 32.06 | 31.97 | qfq | 32,263,490 | 1,014,631,084 | 6.72% |
| 2026-05-20 | 31.64 | 31.80 | 29.80 | 30.04 | 29.96 | qfq | 22,850,313 | 698,772,556 | -6.74% |
| 2026-05-19 | 30.19 | 33.30 | 30.15 | 32.21 | 32.12 | qfq | 24,627,028 | 791,926,143 | 3.84% |
| 2026-05-18 | 30.12 | 33.63 | 30.11 | 31.02 | 30.93 | qfq | 27,769,974 | 877,371,549 | -0.89% |
| 2026-05-15 | 29.25 | 32.00 | 28.60 | 31.30 | 31.21 | qfq | 29,411,674 | 902,653,488 | 5.10% |
| 2026-05-14 | 28.40 | 29.89 | 27.76 | 29.78 | 29.70 | qfq | 24,708,959 | 718,716,819 | 4.60% |
| 2026-05-13 | 28.51 | 28.58 | 27.80 | 28.47 | 28.39 | qfq | 14,811,277 | 419,465,832 | -1.35% |
| 2026-05-12 | 29.61 | 29.98 | 28.81 | 28.86 | 28.78 | qfq | 19,013,351 | 553,931,071 | -4.25% |
| 2026-05-11 | 29.76 | 30.77 | 29.27 | 30.14 | 30.06 | qfq | 21,815,731 | 652,015,738 | -0.53% |
| 2026-05-08 | 29.83 | 32.78 | 28.61 | 30.30 | 30.21 | qfq | 32,577,901 | 993,197,519 | 0.56% |
| 2026-05-07 | 28.91 | 30.14 | 28.51 | 30.13 | 30.05 | qfq | 28,528,451 | 837,342,506 | 3.72% |
| 2026-05-06 | 28.91 | 29.45 | 27.91 | 29.05 | 28.97 | qfq | 34,483,075 | 991,540,616 | 1.43% |
| 2026-04-30 | 24.50 | 28.64 | 24.33 | 28.64 | 28.56 | qfq | 27,909,813 | 750,612,385 | 19.98% |
| 2026-04-29 | 23.59 | 25.30 | 23.59 | 23.87 | 23.80 | qfq | 12,131,268 | 297,340,948 | 4.51% |
| 2026-04-28 | 23.57 | 23.57 | 22.68 | 22.84 | 22.78 | qfq | 5,397,400 | 123,958,020 | -3.51% |
| 2026-04-27 | 23.77 | 23.83 | 23.05 | 23.67 | 23.60 | qfq | 4,119,782 | 96,862,482 | 0.08% |
| 2026-04-24 | 24.20 | 24.46 | 23.49 | 23.65 | 23.58 | qfq | 4,866,546 | 115,811,456 | -2.35% |
| 2026-04-23 | 24.80 | 24.83 | 24.05 | 24.22 | 24.15 | qfq | 6,018,792 | 146,578,740 | -2.73% |
| 2026-04-22 | 25.14 | 25.25 | 24.65 | 24.90 | 24.83 | qfq | 6,807,865 | 169,144,561 | -2.24% |
| 2026-04-21 | 25.00 | 25.79 | 24.84 | 25.47 | 25.40 | qfq | 9,334,798 | 236,959,291 | 1.23% |
| 2026-04-20 | 25.12 | 25.32 | 24.75 | 25.16 | 25.09 | qfq | 7,379,072 | 184,670,301 | 0.68% |
| 2026-04-17 | 24.20 | 25.25 | 23.90 | 24.99 | 24.92 | qfq | 10,057,345 | 249,676,738 | 3.09% |
| 2026-04-16 | 24.40 | 24.57 | 23.96 | 24.24 | 24.17 | qfq | 6,119,851 | 148,037,478 | -0.08% |
| 2026-04-15 | 25.11 | 25.12 | 24.00 | 24.26 | 24.19 | qfq | 9,301,805 | 228,501,671 | -2.92% |
| 2026-04-14 | 24.18 | 25.36 | 23.85 | 24.99 | 24.92 | qfq | 11,149,537 | 273,579,758 | 4.43% |
| 2026-04-13 | 23.80 | 24.24 | 23.72 | 23.93 | 23.86 | qfq | 5,542,699 | 132,699,504 | -0.95% |
| 2026-04-10 | 23.99 | 24.49 | 23.55 | 24.16 | 24.09 | qfq | 9,323,179 | 224,765,924 | 1.90% |
| 2026-04-09 | 23.55 | 24.00 | 23.45 | 23.71 | 23.64 | qfq | 7,181,074 | 170,503,267 | -0.29% |
| 2026-04-08 | 22.45 | 23.78 | 22.45 | 23.78 | 23.71 | qfq | 9,873,023 | 229,812,355 | 8.44% |
| 2026-04-07 | 22.01 | 22.30 | 21.57 | 21.93 | 21.87 | qfq | 4,607,533 | 100,932,157 | -0.18% |
| 2026-04-03 | 23.19 | 23.50 | 21.92 | 21.97 | 21.91 | qfq | 8,224,893 | 183,824,362 | -5.75% |
| 2026-04-02 | 23.15 | 23.98 | 23.03 | 23.31 | 23.24 | qfq | 7,615,595 | 178,332,014 | 0.13% |
| 2026-04-01 | 24.01 | 24.36 | 23.05 | 23.28 | 23.21 | qfq | 11,536,591 | 271,582,915 | -2.47% |
| 2026-03-31 | 23.29 | 24.07 | 23.13 | 23.87 | 23.80 | qfq | 13,311,210 | 315,274,662 | 2.27% |
| 2026-03-30 | 22.02 | 23.40 | 21.91 | 23.34 | 23.27 | qfq | 10,624,324 | 241,716,894 | 3.05% |
| 2026-03-27 | 22.52 | 22.78 | 22.04 | 22.65 | 22.59 | qfq | 11,849,743 | 265,746,031 | -2.54% |
| 2026-03-26 | 22.43 | 24.12 | 22.19 | 23.24 | 23.17 | qfq | 17,843,843 | 412,565,347 | 4.78% |
| 2026-03-25 | 21.61 | 22.30 | 21.55 | 22.18 | 22.12 | qfq | 3,986,481 | 88,045,987 | 2.45% |
| 2026-03-24 | 21.43 | 21.78 | 20.87 | 21.65 | 21.59 | qfq | 4,514,376 | 96,229,284 | 4.29% |
| 2026-03-23 | 21.53 | 21.87 | 20.66 | 20.76 | 20.70 | qfq | 5,024,676 | 106,590,295 | -5.03% |
| 2026-03-20 | 22.51 | 22.66 | 21.81 | 21.86 | 21.80 | qfq | 3,156,114 | 69,890,788 | -2.02% |
| 2026-03-19 | 22.78 | 22.92 | 22.19 | 22.31 | 22.25 | qfq | 3,075,325 | 69,084,578 | -3.29% |
| 2026-03-18 | 22.56 | 23.12 | 22.42 | 23.07 | 23.01 | qfq | 3,056,502 | 69,623,231 | 2.67% |
| 2026-03-17 | 23.43 | 23.48 | 22.44 | 22.47 | 22.41 | qfq | 3,226,430 | 73,617,132 | -3.52% |
| 2026-03-16 | 23.00 | 23.29 | 22.76 | 23.29 | 23.22 | qfq | 3,396,851 | 78,330,306 | 0.95% |
| 2026-03-13 | 23.28 | 23.58 | 23.05 | 23.07 | 23.01 | qfq | 3,100,296 | 72,222,663 | -1.66% |
| 2026-03-12 | 23.76 | 24.11 | 23.40 | 23.46 | 23.39 | qfq | 3,461,923 | 81,884,388 | -2.09% |
| 2026-03-11 | 24.47 | 24.78 | 23.95 | 23.96 | 23.89 | qfq | 4,448,036 | 107,785,697 | -1.76% |
| 2026-03-10 | 24.01 | 24.48 | 23.94 | 24.39 | 24.32 | qfq | 4,244,611 | 103,116,812 | 2.61% |
| 2026-03-09 | 23.39 | 23.82 | 23.10 | 23.77 | 23.70 | qfq | 4,385,363 | 102,875,647 | -0.71% |
| 2026-03-06 | 23.85 | 24.07 | 23.61 | 23.94 | 23.87 | qfq | 2,938,628 | 70,339,957 | 0.59% |
| 2026-03-05 | 23.91 | 24.28 | 23.59 | 23.80 | 23.73 | qfq | 4,098,792 | 98,103,848 | 1.54% |
| 2026-03-04 | 23.15 | 23.93 | 23.14 | 23.44 | 23.37 | qfq | 4,332,672 | 102,051,563 | -0.85% |
| 2026-03-03 | 25.10 | 25.35 | 23.58 | 23.64 | 23.57 | qfq | 7,716,417 | 187,698,142 | -5.78% |
| 2026-03-02 | 25.33 | 25.80 | 24.92 | 25.09 | 25.02 | qfq | 6,314,863 | 159,244,907 | -3.57% |
| 2026-02-27 | 25.70 | 26.09 | 25.58 | 26.02 | 25.95 | qfq | 4,711,273 | 121,952,650 | 1.32% |
| 2026-02-26 | 26.04 | 26.16 | 25.57 | 25.68 | 25.61 | qfq | 4,991,723 | 128,594,742 | -1.38% |
| 2026-02-25 | 25.48 | 26.25 | 25.33 | 26.04 | 25.97 | qfq | 5,982,987 | 154,861,809 | 1.92% |
| 2026-02-24 | 26.45 | 26.66 | 25.48 | 25.55 | 25.48 | qfq | 6,404,400 | 164,602,349 | -2.29% |
| 2026-02-13 | 26.38 | 26.89 | 26.08 | 26.15 | 26.08 | qfq | 5,411,442 | 143,354,148 | -0.91% |
| 2026-02-12 | 26.35 | 27.08 | 26.26 | 26.39 | 26.32 | qfq | 7,022,195 | 187,854,392 | 0.15% |
| 2026-02-11 | 26.59 | 27.08 | 26.35 | 26.35 | 26.28 | qfq | 5,134,107 | 136,617,024 | -1.35% |
| 2026-02-10 | 27.00 | 27.19 | 26.65 | 26.71 | 26.63 | qfq | 6,645,387 | 178,605,773 | -1.29% |
| 2026-02-09 | 26.94 | 27.28 | 26.46 | 27.06 | 26.98 | qfq | 6,832,889 | 183,481,782 | 1.35% |
| 2026-02-06 | 26.57 | 27.45 | 26.49 | 26.70 | 26.62 | qfq | 7,830,700 | 211,631,952 | -1.04% |
| 2026-02-05 | 26.51 | 27.20 | 26.36 | 26.98 | 26.90 | qfq | 6,292,553 | 169,148,747 | 0.04% |
| 2026-02-04 | 27.19 | 27.89 | 26.64 | 26.97 | 26.89 | qfq | 10,227,911 | 277,429,669 | -0.48% |
| 2026-02-03 | 25.94 | 27.66 | 25.94 | 27.10 | 27.02 | qfq | 14,462,111 | 389,719,182 | 5.04% |
| 2026-02-02 | 25.55 | 26.54 | 25.50 | 25.80 | 25.73 | qfq | 8,300,996 | 216,317,261 | 0.35% |
| 2026-01-30 | 26.17 | 26.20 | 25.10 | 25.71 | 25.64 | qfq | 6,251,189 | 160,235,827 | -0.85% |
| 2026-01-29 | 26.30 | 26.64 | 25.81 | 25.93 | 25.86 | qfq | 6,814,350 | 178,613,510 | -1.82% |
| 2026-01-28 | 27.47 | 27.47 | 26.27 | 26.41 | 26.34 | qfq | 9,250,032 | 245,718,126 | -2.98% |
| 2026-01-27 | 26.88 | 27.42 | 25.80 | 27.22 | 27.14 | qfq | 13,621,164 | 362,606,254 | 0.48% |
| 2026-01-26 | 30.79 | 30.88 | 27.00 | 27.09 | 27.01 | qfq | 20,321,695 | 574,056,473 | -11.93% |
| 2026-01-23 | 29.46 | 30.96 | 29.46 | 30.76 | 30.67 | qfq | 15,292,928 | 464,180,688 | 3.60% |
| 2026-01-22 | 29.25 | 29.98 | 29.03 | 29.69 | 29.61 | qfq | 9,796,850 | 289,536,391 | 1.78% |
| 2026-01-21 | 29.24 | 29.91 | 28.88 | 29.17 | 29.09 | qfq | 9,887,580 | 289,431,973 | -1.69% |
| 2026-01-20 | 30.76 | 31.06 | 29.30 | 29.67 | 29.59 | qfq | 13,959,541 | 417,205,142 | -4.51% |
| 2026-01-19 | 30.30 | 31.96 | 29.81 | 31.07 | 30.98 | qfq | 21,952,165 | 674,506,134 | 2.61% |
| 2026-01-16 | 29.08 | 31.32 | 28.97 | 30.28 | 30.19 | qfq | 26,357,111 | 796,100,306 | 5.99% |
| 2026-01-15 | 29.20 | 29.64 | 28.21 | 28.57 | 28.49 | qfq | 13,491,463 | 387,145,623 | -3.64% |
| 2026-01-14 | 30.62 | 31.08 | 29.08 | 29.65 | 29.57 | qfq | 23,861,083 | 717,733,365 | -2.66% |
| 2026-01-13 | 34.30 | 34.32 | 30.00 | 30.46 | 30.37 | qfq | 28,887,045 | 900,545,409 | -13.02% |
| 2026-01-12 | 32.10 | 36.21 | 32.10 | 35.02 | 34.92 | qfq | 35,502,907 | 1,219,672,002 | 6.38% |
| 2026-01-09 | 32.61 | 34.25 | 31.63 | 32.92 | 32.83 | qfq | 30,635,463 | 1,015,974,624 | 0.98% |
| 2026-01-08 | 31.23 | 32.61 | 30.82 | 32.60 | 32.51 | qfq | 25,244,055 | 809,760,012 | 2.26% |
| 2026-01-07 | 31.50 | 32.68 | 31.23 | 31.88 | 31.79 | qfq | 27,309,091 | 869,933,169 | -3.80% |
| 2026-01-06 | 33.98 | 34.05 | 32.55 | 33.14 | 33.05 | qfq | 34,459,796 | 1,142,117,364 | -6.60% |
| 2026-01-05 | 33.08 | 36.38 | 32.35 | 35.48 | 35.38 | qfq | 51,316,423 | 1,762,377,820 | 5.03% |
| 2025-12-31 | 32.16 | 35.49 | 31.33 | 33.78 | 33.68 | qfq | 51,835,923 | 1,734,745,932 | 9.04% |
| 2025-12-30 | 25.43 | 30.98 | 25.01 | 30.98 | 30.89 | qfq | 44,157,471 | 1,249,733,003 | 19.98% |
| 2025-12-29 | 25.57 | 25.94 | 24.90 | 25.82 | 25.75 | qfq | 18,194,382 | 462,086,697 | -1.45% |
| 2025-12-26 | 25.07 | 26.40 | 24.55 | 26.20 | 26.13 | qfq | 27,845,342 | 715,966,796 | 4.26% |
| 2025-12-25 | 24.40 | 26.66 | 24.20 | 25.13 | 25.06 | qfq | 28,665,430 | 725,714,246 | 4.45% |
| 2025-12-24 | 22.91 | 24.44 | 22.88 | 24.06 | 23.99 | qfq | 14,803,953 | 351,627,561 | 4.02% |
| 2025-12-23 | 23.50 | 23.55 | 22.83 | 23.13 | 23.06 | qfq | 9,284,981 | 214,006,477 | -1.78% |
| 2025-12-22 | 24.02 | 24.02 | 23.11 | 23.55 | 23.48 | qfq | 13,736,915 | 322,022,175 | -1.01% |
| 2025-12-19 | 22.72 | 24.49 | 22.72 | 23.79 | 23.72 | qfq | 17,328,105 | 411,903,826 | 4.39% |
| 2025-12-18 | 22.44 | 23.39 | 22.11 | 22.79 | 22.73 | qfq | 11,968,302 | 273,590,693 | 0.00% |
| 2025-12-17 | 22.73 | 23.05 | 22.03 | 22.79 | 22.73 | qfq | 9,830,729 | 221,141,147 | -0.09% |
| 2025-12-16 | 23.82 | 24.00 | 22.40 | 22.81 | 22.75 | qfq | 14,925,925 | 344,511,516 | -6.59% |
| 2025-12-15 | 25.01 | 25.22 | 24.02 | 24.42 | 24.35 | qfq | 17,200,461 | 422,738,339 | -3.10% |
| 2025-12-12 | 24.27 | 27.32 | 24.02 | 25.20 | 25.13 | qfq | 32,253,842 | 840,043,070 | 4.65% |
| 2025-12-11 | 25.35 | 25.52 | 24.08 | 24.08 | 24.01 | qfq | 17,079,138 | 423,568,046 | -5.94% |
| 2025-12-10 | 25.63 | 26.67 | 24.88 | 25.60 | 25.53 | qfq | 23,556,542 | 600,479,727 | -4.23% |
| 2025-12-09 | 26.03 | 27.89 | 25.81 | 26.73 | 26.65 | qfq | 27,745,204 | 746,533,435 | -1.37% |
| 2025-12-08 | 27.56 | 27.90 | 26.29 | 27.10 | 27.02 | qfq | 36,582,968 | 986,079,479 | -1.81% |
| 2025-12-05 | 26.11 | 29.33 | 25.88 | 27.60 | 27.52 | qfq | 48,459,153 | 1,325,850,546 | 7.94% |
| 2025-12-04 | 21.70 | 25.57 | 21.38 | 25.57 | 25.50 | qfq | 31,157,257 | 743,342,891 | 19.99% |
| 2025-12-03 | 21.88 | 22.12 | 21.16 | 21.31 | 21.25 | qfq | 9,673,114 | 207,801,529 | -3.09% |
| 2025-12-02 | 22.80 | 22.80 | 21.85 | 21.99 | 21.93 | qfq | 14,069,257 | 310,908,633 | -5.82% |
| 2025-12-01 | 22.00 | 23.38 | 21.55 | 23.35 | 23.28 | qfq | 21,094,831 | 477,268,664 | 3.32% |
| 2025-11-28 | 20.80 | 23.56 | 20.70 | 22.60 | 22.54 | qfq | 23,582,385 | 513,181,517 | 14.14% |
| 2025-11-27 | 19.67 | 19.98 | 19.67 | 19.80 | 19.74 | qfq | 2,191,090 | 43,414,614 | 0.66% |
| 2025-11-26 | 19.73 | 20.10 | 19.50 | 19.67 | 19.61 | qfq | 2,934,625 | 58,214,588 | -0.05% |
| 2025-11-25 | 19.61 | 19.96 | 19.50 | 19.68 | 19.62 | qfq | 2,762,355 | 54,602,232 | 0.77% |
| 2025-11-24 | 19.01 | 19.72 | 19.00 | 19.53 | 19.48 | qfq | 3,582,300 | 69,270,573 | 2.90% |
| 2025-11-21 | 19.60 | 19.76 | 18.85 | 18.98 | 18.93 | qfq | 3,734,830 | 71,755,466 | -3.75% |
| 2025-11-20 | 19.97 | 20.03 | 19.64 | 19.72 | 19.66 | qfq | 2,209,630 | 43,736,818 | -0.75% |
| 2025-11-19 | 20.00 | 20.10 | 19.54 | 19.87 | 19.81 | qfq | 3,387,300 | 67,165,431 | -0.85% |
| 2025-11-18 | 20.15 | 20.20 | 19.89 | 20.04 | 19.98 | qfq | 2,585,600 | 51,821,664 | -0.50% |
| 2025-11-17 | 20.36 | 20.36 | 19.90 | 20.14 | 20.08 | qfq | 2,913,108 | 58,570,774 | -0.10% |
| 2025-11-14 | 20.14 | 20.49 | 20.06 | 20.16 | 20.10 | qfq | 2,813,980 | 57,200,571 | -0.88% |
| 2025-11-13 | 20.45 | 20.62 | 20.21 | 20.34 | 20.28 | qfq | 4,229,184 | 86,302,665 | -0.54% |
| 2025-11-12 | 21.17 | 21.17 | 20.34 | 20.45 | 20.39 | qfq | 4,394,393 | 90,307,061 | -2.20% |
| 2025-11-11 | 21.10 | 21.10 | 20.78 | 20.91 | 20.85 | qfq | 2,802,110 | 58,652,024 | -0.29% |
| 2025-11-10 | 21.20 | 21.35 | 20.75 | 20.97 | 20.91 | qfq | 4,493,677 | 94,283,610 | -1.27% |
| 2025-11-07 | 22.48 | 22.48 | 21.23 | 21.24 | 21.18 | qfq | 7,087,590 | 152,354,589 | -4.28% |
| 2025-11-06 | 21.80 | 22.58 | 21.49 | 22.19 | 22.13 | qfq | 7,640,611 | 168,678,361 | 1.79% |
| 2025-11-05 | 21.63 | 22.04 | 21.43 | 21.80 | 21.74 | qfq | 3,440,600 | 74,669,709 | -0.46% |
| 2025-11-04 | 22.28 | 22.38 | 21.45 | 21.90 | 21.84 | qfq | 4,958,900 | 108,190,351 | -2.23% |
| 2025-11-03 | 22.31 | 22.48 | 21.96 | 22.40 | 22.34 | qfq | 5,320,428 | 118,301,255 | 1.27% |
| 2025-10-31 | 21.28 | 22.33 | 21.20 | 22.12 | 22.06 | qfq | 7,194,021 | 158,098,628 | 3.95% |
| 2025-10-30 | 21.93 | 21.93 | 21.25 | 21.28 | 21.22 | qfq | 4,665,629 | 99,876,509 | -2.56% |
| 2025-10-29 | 22.01 | 22.17 | 21.64 | 21.84 | 21.78 | qfq | 5,187,543 | 113,370,310 | -1.49% |
| 2025-10-28 | 22.08 | 22.38 | 21.95 | 22.17 | 22.11 | qfq | 3,254,023 | 72,255,524 | -0.45% |
| 2025-10-27 | 22.31 | 22.68 | 22.16 | 22.27 | 22.21 | qfq | 4,905,266 | 109,690,178 | 0.36% |
| 2025-10-24 | 22.40 | 22.53 | 21.96 | 22.19 | 22.13 | qfq | 5,733,131 | 127,196,807 | -0.63% |
| 2025-10-23 | 22.30 | 22.42 | 21.91 | 22.33 | 22.27 | qfq | 3,310,911 | 73,312,146 | -0.45% |
| 2025-10-22 | 22.65 | 22.80 | 22.28 | 22.43 | 22.37 | qfq | 3,625,416 | 81,402,091 | -1.58% |
| 2025-10-21 | 22.43 | 22.98 | 22.14 | 22.79 | 22.73 | qfq | 4,383,248 | 99,214,045 | 1.42% |
| 2025-10-20 | 22.33 | 22.80 | 22.02 | 22.47 | 22.41 | qfq | 5,485,237 | 123,445,422 | 2.32% |
| 2025-10-17 | 22.63 | 22.63 | 21.88 | 21.96 | 21.90 | qfq | 5,181,719 | 114,875,436 | -2.10% |
| 2025-10-16 | 23.15 | 23.24 | 22.36 | 22.43 | 22.37 | qfq | 6,349,257 | 144,001,834 | -3.86% |
| 2025-10-15 | 22.90 | 23.65 | 22.60 | 23.33 | 23.26 | qfq | 7,486,711 | 174,007,678 | 1.88% |
| 2025-10-14 | 23.02 | 23.68 | 22.80 | 22.90 | 22.84 | qfq | 8,721,380 | 202,667,608 | 0.00% |
| 2025-10-13 | 21.99 | 23.25 | 21.26 | 22.90 | 22.84 | qfq | 11,144,543 | 251,174,813 | -4.78% |
| 2025-10-10 | 23.70 | 26.27 | 23.59 | 24.05 | 23.98 | qfq | 16,770,385 | 416,021,512 | 2.56% |
| 2025-10-09 | 23.79 | 24.00 | 23.27 | 23.45 | 23.38 | qfq | 8,311,064 | 195,656,664 | -2.33% |
| 2025-09-30 | 24.37 | 24.82 | 23.68 | 24.01 | 23.94 | qfq | 10,766,949 | 260,783,426 | -1.48% |
| 2025-09-29 | 24.22 | 24.88 | 23.32 | 24.37 | 24.30 | qfq | 13,436,557 | 324,444,160 | -4.09% |
| 2025-09-26 | 25.50 | 26.30 | 24.90 | 25.41 | 25.34 | qfq | 18,204,993 | 467,798,078 | 2.21% |
| 2025-09-25 | 24.56 | 24.96 | 24.28 | 24.86 | 24.79 | qfq | 10,574,297 | 260,456,694 | 0.93% |
| 2025-09-24 | 24.83 | 25.09 | 24.10 | 24.63 | 24.56 | qfq | 9,874,043 | 243,146,183 | -0.77% |
| 2025-09-23 | 25.85 | 26.69 | 24.12 | 24.82 | 24.75 | qfq | 14,707,079 | 372,071,300 | -1.94% |
| 2025-09-22 | 26.29 | 26.48 | 24.69 | 25.31 | 25.24 | qfq | 14,910,247 | 376,853,584 | -2.09% |
| 2025-09-19 | 26.82 | 26.84 | 25.47 | 25.85 | 25.78 | qfq | 16,594,238 | 431,670,608 | -5.07% |
| 2025-09-18 | 26.60 | 29.64 | 26.60 | 27.23 | 27.15 | qfq | 30,665,845 | 851,062,098 | 4.41% |
| 2025-09-17 | 27.45 | 27.45 | 26.03 | 26.08 | 26.01 | qfq | 19,906,802 | 523,608,343 | -3.37% |
| 2025-09-16 | 24.45 | 27.67 | 24.27 | 26.99 | 26.91 | qfq | 32,803,773 | 865,816,640 | 11.62% |
| 2025-09-15 | 24.17 | 24.96 | 24.00 | 24.18 | 24.11 | qfq | 10,200,172 | 249,736,641 | -0.78% |
| 2025-09-12 | 24.58 | 24.68 | 24.04 | 24.37 | 24.30 | qfq | 9,979,582 | 242,842,102 | -0.77% |
| 2025-09-11 | 24.18 | 25.11 | 23.88 | 24.56 | 24.49 | qfq | 12,775,089 | 311,763,163 | 0.24% |
| 2025-09-10 | 24.67 | 25.18 | 24.24 | 24.50 | 24.43 | qfq | 15,679,571 | 386,401,307 | -3.58% |
| 2025-09-09 | 24.38 | 26.10 | 23.83 | 25.41 | 25.34 | qfq | 27,059,822 | 683,733,344 | 3.84% |
| 2025-09-08 | 23.08 | 24.80 | 23.08 | 24.47 | 24.40 | qfq | 20,116,869 | 488,691,664 | 6.11% |
| 2025-09-05 | 22.20 | 23.22 | 21.94 | 23.06 | 23.00 | qfq | 9,566,053 | 217,177,039 | 4.20% |
| 2025-09-04 | 22.29 | 22.85 | 21.73 | 22.13 | 22.07 | qfq | 10,570,626 | 237,135,489 | -0.23% |
| 2025-09-03 | 23.37 | 23.61 | 22.11 | 22.18 | 22.12 | qfq | 12,976,715 | 293,679,759 | -6.06% |
| 2025-09-02 | 23.34 | 24.20 | 22.30 | 23.61 | 23.54 | qfq | 19,237,781 | 447,589,342 | 1.68% |
| 2025-09-01 | 23.50 | 23.80 | 23.12 | 23.22 | 23.15 | qfq | 7,813,492 | 182,414,089 | -1.82% |
| 2025-08-29 | 23.47 | 24.09 | 22.96 | 23.65 | 23.58 | qfq | 10,836,390 | 254,447,819 | 0.25% |
| 2025-08-28 | 23.61 | 23.75 | 22.67 | 23.59 | 23.52 | qfq | 14,684,502 | 341,017,217 | -0.34% |
| 2025-08-27 | 25.00 | 25.41 | 23.65 | 23.67 | 23.60 | qfq | 21,314,935 | 521,690,551 | -4.94% |
| 2025-08-26 | 27.79 | 27.79 | 24.69 | 24.90 | 24.83 | qfq | 28,770,756 | 729,976,499 | -10.82% |
| 2025-08-25 | 27.60 | 28.00 | 27.00 | 27.92 | 27.84 | qfq | 14,644,562 | 405,053,379 | 0.47% |
| 2025-08-22 | 26.81 | 28.49 | 26.81 | 27.79 | 27.71 | qfq | 14,716,295 | 406,846,871 | 3.16% |
| 2025-08-21 | 27.60 | 27.92 | 26.81 | 26.94 | 26.86 | qfq | 11,295,367 | 307,472,381 | -2.67% |
| 2025-08-20 | 28.00 | 28.50 | 27.21 | 27.68 | 27.60 | qfq | 15,307,929 | 425,195,128 | -2.40% |
| 2025-08-19 | 27.76 | 28.39 | 26.68 | 28.36 | 28.28 | qfq | 25,590,133 | 704,132,347 | 2.09% |
| 2025-08-18 | 29.26 | 29.40 | 27.53 | 27.78 | 27.70 | qfq | 25,691,432 | 718,110,744 | -3.54% |
| 2025-08-15 | 27.80 | 29.19 | 27.35 | 28.80 | 28.72 | qfq | 22,227,454 | 631,434,199 | 4.46% |
| 2025-08-14 | 29.00 | 29.06 | 27.45 | 27.57 | 27.49 | qfq | 23,807,191 | 670,040,953 | -7.36% |
| 2025-08-13 | 29.69 | 30.66 | 28.02 | 29.76 | 29.68 | qfq | 30,164,054 | 882,576,771 | -1.55% |
| 2025-08-12 | 30.58 | 32.14 | 29.32 | 30.23 | 30.14 | qfq | 30,639,335 | 938,854,813 | -2.10% |
| 2025-08-11 | 29.30 | 31.26 | 28.75 | 30.88 | 30.79 | qfq | 32,139,115 | 970,021,033 | 5.25% |
| 2025-08-08 | 29.30 | 29.70 | 28.31 | 29.34 | 29.26 | qfq | 30,469,923 | 882,508,456 | -4.77% |
| 2025-08-07 | 28.80 | 31.63 | 27.93 | 30.81 | 30.72 | qfq | 48,115,217 | 1,432,051,823 | 6.76% |
| 2025-08-06 | 23.70 | 28.86 | 23.70 | 28.86 | 28.78 | qfq | 46,096,655 | 1,202,424,517 | 20.00% |
| 2025-08-05 | 23.77 | 25.59 | 23.35 | 24.05 | 23.98 | qfq | 38,687,828 | 946,365,934 | 0.50% |
| 2025-08-04 | 21.80 | 23.95 | 21.27 | 23.93 | 23.86 | qfq | 34,606,824 | 781,934,298 | 9.22% |
| 2025-08-01 | 23.05 | 23.12 | 21.63 | 21.91 | 21.85 | qfq | 31,649,780 | 700,122,145 | -5.23% |
| 2025-07-31 | 23.00 | 25.54 | 22.51 | 23.12 | 23.05 | qfq | 46,966,188 | 1,132,880,471 | -0.99% |
| 2025-07-30 | 21.54 | 23.70 | 20.60 | 23.35 | 23.28 | qfq | 52,360,550 | 1,145,565,100 | 13.85% |
| 2025-07-29 | 17.41 | 20.51 | 17.35 | 20.51 | 20.45 | qfq | 29,107,912 | 553,296,769 | 20.01% |
| 2025-07-28 | 18.10 | 19.00 | 16.99 | 17.09 | 17.04 | qfq | 31,001,351 | 558,517,440 | -2.51% |
| 2025-07-25 | 18.33 | 18.76 | 17.18 | 17.53 | 17.48 | qfq | 31,003,616 | 548,855,134 | -5.75% |
| 2025-07-24 | 18.90 | 20.41 | 17.81 | 18.60 | 18.55 | qfq | 41,840,316 | 798,633,924 | 4.73% |
| 2025-07-23 | 15.79 | 18.56 | 15.22 | 17.76 | 17.71 | qfq | 33,169,691 | 554,723,444 | 11.00% |
| 2025-07-22 | 15.86 | 16.23 | 15.45 | 16.00 | 15.95 | qfq | 19,756,095 | 314,045,055 | 0.76% |
| 2025-07-21 | 14.49 | 16.68 | 14.49 | 15.88 | 15.84 | qfq | 28,438,897 | 449,361,241 | 10.12% |
| 2025-07-18 | 14.51 | 14.57 | 14.24 | 14.42 | 14.38 | qfq | 8,486,079 | 121,839,622 | -0.89% |
| 2025-07-17 | 13.91 | 14.66 | 13.91 | 14.55 | 14.51 | qfq | 15,056,204 | 217,143,885 | 4.30% |
| 2025-07-16 | 13.79 | 14.08 | 13.70 | 13.95 | 13.91 | qfq | 7,038,786 | 98,198,568 | 1.31% |
| 2025-07-15 | 13.73 | 13.86 | 13.52 | 13.77 | 13.73 | qfq | 4,088,520 | 56,024,772 | -0.15% |
| 2025-07-14 | 13.69 | 13.98 | 13.67 | 13.79 | 13.75 | qfq | 5,912,967 | 81,517,257 | 1.62% |
| 2025-07-11 | 13.57 | 13.71 | 13.38 | 13.57 | 13.53 | qfq | 4,605,485 | 62,388,814 | -0.07% |
| 2025-07-10 | 13.62 | 13.76 | 13.41 | 13.58 | 13.54 | qfq | 4,845,165 | 65,586,658 | -0.88% |
| 2025-07-09 | 13.59 | 14.14 | 13.59 | 13.70 | 13.66 | qfq | 8,715,419 | 120,779,671 | 0.88% |
| 2025-07-08 | 13.39 | 13.68 | 13.39 | 13.58 | 13.54 | qfq | 3,840,600 | 52,101,427 | 0.89% |
| 2025-07-07 | 13.43 | 13.52 | 13.31 | 13.46 | 13.42 | qfq | 2,979,000 | 39,984,742 | 0.45% |
| 2025-07-04 | 13.81 | 13.81 | 13.35 | 13.40 | 13.36 | qfq | 5,306,100 | 71,570,469 | -2.97% |
| 2025-07-03 | 13.73 | 13.88 | 13.55 | 13.81 | 13.77 | qfq | 5,612,153 | 77,046,657 | 1.17% |
| 2025-07-02 | 13.85 | 14.02 | 13.59 | 13.65 | 13.61 | qfq | 7,015,100 | 96,597,840 | -1.87% |
| 2025-07-01 | 14.01 | 14.01 | 13.48 | 13.91 | 13.87 | qfq | 12,604,207 | 172,832,635 | -0.71% |
| 2025-06-30 | 12.77 | 14.18 | 12.61 | 14.01 | 13.97 | qfq | 16,920,173 | 229,615,879 | 9.71% |
| 2025-06-27 | 12.60 | 12.90 | 12.56 | 12.77 | 12.73 | qfq | 5,168,981 | 65,864,239 | 1.43% |
| 2025-06-26 | 12.88 | 12.88 | 12.58 | 12.59 | 12.55 | qfq | 3,942,595 | 50,187,076 | -1.79% |
| 2025-06-25 | 12.70 | 12.86 | 12.61 | 12.82 | 12.78 | qfq | 4,536,700 | 57,807,738 | 1.02% |
| 2025-06-24 | 12.12 | 12.69 | 12.12 | 12.69 | 12.65 | qfq | 5,494,276 | 68,851,683 | 4.70% |
| 2025-06-23 | 11.88 | 12.13 | 11.83 | 12.12 | 12.09 | qfq | 2,472,104 | 29,717,887 | 1.00% |
| 2025-06-20 | 12.11 | 12.28 | 11.90 | 12.00 | 11.97 | qfq | 4,159,956 | 50,051,157 | -0.83% |
| 2025-06-19 | 12.31 | 12.45 | 12.04 | 12.10 | 12.07 | qfq | 3,851,868 | 47,217,666 | -1.94% |
| 2025-06-18 | 12.45 | 12.50 | 12.22 | 12.34 | 12.31 | qfq | 3,469,164 | 42,709,915 | -0.88% |
| 2025-06-17 | 12.59 | 12.71 | 12.42 | 12.45 | 12.41 | qfq | 4,082,924 | 51,097,379 | -0.80% |
| 2025-06-16 | 12.37 | 12.62 | 12.29 | 12.55 | 12.51 | qfq | 3,677,755 | 46,112,942 | 1.37% |
| 2025-06-13 | 12.81 | 12.88 | 12.37 | 12.38 | 12.35 | qfq | 5,144,035 | 64,473,602 | -3.36% |
| 2025-06-12 | 12.61 | 12.98 | 12.45 | 12.81 | 12.77 | qfq | 6,196,932 | 79,217,265 | 1.59% |
| 2025-06-11 | 12.42 | 12.69 | 12.35 | 12.61 | 12.57 | qfq | 5,593,232 | 70,165,236 | 1.86% |
| 2025-06-10 | 12.62 | 12.77 | 12.19 | 12.38 | 12.35 | qfq | 5,773,816 | 71,782,406 | -2.83% |
| 2025-06-09 | 12.59 | 12.94 | 12.48 | 12.74 | 12.58 | qfq | 8,057,933 | 102,636,079 | 0.87% |
| 2025-06-06 | 12.97 | 12.97 | 12.36 | 12.63 | 12.47 | qfq | 9,245,489 | 115,902,725 | -1.48% |
| 2025-06-05 | 12.50 | 12.89 | 12.32 | 12.82 | 12.66 | qfq | 5,232,437 | 66,111,789 | 2.40% |
| 2025-06-04 | 12.60 | 12.72 | 12.45 | 12.52 | 12.37 | qfq | 3,687,972 | 46,398,524 | -0.63% |
| 2025-06-03 | 12.49 | 12.76 | 12.49 | 12.60 | 12.45 | qfq | 3,428,300 | 43,364,850 | 0.08% |
| 2025-05-30 | 13.02 | 13.02 | 12.51 | 12.59 | 12.44 | qfq | 4,812,341 | 60,933,891 | -3.45% |
| 2025-05-29 | 13.01 | 13.26 | 13.00 | 13.04 | 12.88 | qfq | 3,970,357 | 52,034,802 | 0.62% |
| 2025-05-28 | 13.24 | 13.35 | 12.89 | 12.96 | 12.80 | qfq | 3,750,923 | 48,987,751 | -2.04% |
| 2025-05-27 | 13.40 | 13.45 | 13.10 | 13.23 | 13.07 | qfq | 3,641,099 | 48,253,397 | -1.42% |
| 2025-05-26 | 13.20 | 13.43 | 13.17 | 13.42 | 13.26 | qfq | 3,694,920 | 49,301,264 | 1.28% |
| 2025-05-23 | 13.50 | 13.73 | 13.25 | 13.25 | 13.09 | qfq | 5,112,306 | 68,901,210 | -1.49% |
| 2025-05-22 | 13.78 | 13.90 | 13.40 | 13.45 | 13.28 | qfq | 5,841,179 | 79,532,592 | -2.75% |
| 2025-05-21 | 14.30 | 14.30 | 13.75 | 13.83 | 13.66 | qfq | 7,847,905 | 108,951,394 | -3.56% |
| 2025-05-20 | 13.92 | 14.35 | 13.73 | 14.34 | 14.16 | qfq | 7,727,297 | 109,253,993 | 2.80% |
| 2025-05-19 | 14.16 | 14.16 | 13.72 | 13.95 | 13.78 | qfq | 6,989,600 | 97,164,203 | -1.48% |
| 2025-05-16 | 13.93 | 14.51 | 13.88 | 14.16 | 13.99 | qfq | 8,331,726 | 119,156,341 | 0.64% |
| 2025-05-15 | 14.01 | 14.36 | 13.75 | 14.07 | 13.90 | qfq | 8,305,310 | 116,903,300 | 0.36% |
| 2025-05-14 | 14.22 | 14.27 | 13.96 | 14.02 | 13.85 | qfq | 6,291,735 | 88,540,958 | -1.68% |
| 2025-05-13 | 14.49 | 14.62 | 14.20 | 14.26 | 14.08 | qfq | 7,174,495 | 102,861,912 | -0.70% |
| 2025-05-12 | 14.14 | 14.48 | 14.10 | 14.36 | 14.18 | qfq | 7,518,000 | 107,424,481 | 2.79% |
| 2025-05-09 | 14.29 | 14.32 | 13.83 | 13.97 | 13.80 | qfq | 7,108,107 | 99,520,327 | -2.44% |
| 2025-05-08 | 13.96 | 14.50 | 13.96 | 14.32 | 14.14 | qfq | 10,134,747 | 144,862,129 | 2.14% |
| 2025-05-07 | 14.28 | 14.44 | 13.80 | 14.02 | 13.85 | qfq | 10,651,000 | 150,074,536 | -0.78% |
| 2025-05-06 | 13.55 | 14.15 | 13.50 | 14.13 | 13.96 | qfq | 10,834,624 | 150,165,210 | 5.06% |
| 2025-04-30 | 13.16 | 13.59 | 13.16 | 13.45 | 13.28 | qfq | 9,363,235 | 125,578,082 | 2.20% |
| 2025-04-29 | 12.43 | 13.28 | 12.43 | 13.16 | 13.00 | qfq | 7,974,089 | 103,831,402 | 3.95% |
| 2025-04-28 | 12.95 | 13.06 | 12.61 | 12.66 | 12.50 | qfq | 5,509,044 | 70,208,799 | -2.31% |
| 2025-04-25 | 13.06 | 13.28 | 12.72 | 12.96 | 12.80 | qfq | 7,664,400 | 98,984,655 | -1.44% |
| 2025-04-24 | 13.41 | 13.60 | 13.04 | 13.15 | 12.99 | qfq | 10,617,081 | 141,271,590 | -2.23% |
| 2025-04-23 | 12.92 | 13.59 | 12.78 | 13.45 | 13.28 | qfq | 13,774,465 | 183,808,495 | 5.91% |
| 2025-04-22 | 12.97 | 13.07 | 12.65 | 12.70 | 12.54 | qfq | 6,218,700 | 79,726,537 | -1.93% |
| 2025-04-21 | 12.54 | 12.99 | 12.43 | 12.95 | 12.79 | qfq | 8,458,928 | 108,327,556 | 2.86% |
| 2025-04-18 | 12.85 | 12.88 | 12.40 | 12.59 | 12.44 | qfq | 8,881,700 | 111,720,475 | -1.41% |
| 2025-04-17 | 12.85 | 13.27 | 12.71 | 12.77 | 12.61 | qfq | 11,601,463 | 150,603,709 | -1.01% |
| 2025-04-16 | 13.80 | 13.80 | 12.66 | 12.90 | 12.74 | qfq | 17,883,000 | 234,160,496 | -5.70% |
| 2025-04-15 | 12.25 | 13.87 | 12.21 | 13.68 | 13.51 | qfq | 21,996,493 | 286,242,671 | 12.32% |
| 2025-04-14 | 12.27 | 12.42 | 12.05 | 12.18 | 12.03 | qfq | 7,500,842 | 91,653,525 | 1.67% |
| 2025-04-11 | 11.75 | 12.20 | 11.66 | 11.98 | 11.83 | qfq | 8,805,501 | 105,552,830 | 0.84% |
| 2025-04-10 | 11.89 | 12.60 | 11.73 | 11.88 | 11.73 | qfq | 14,977,391 | 181,989,293 | 6.74% |
| 2025-04-09 | 10.41 | 11.30 | 8.67 | 11.13 | 10.99 | qfq | 14,808,148 | 155,465,798 | 2.77% |
| 2025-04-08 | 10.70 | 11.73 | 10.34 | 10.83 | 10.70 | qfq | 13,708,997 | 148,165,413 | 0.46% |
| 2025-04-07 | 11.96 | 12.38 | 10.78 | 10.78 | 10.65 | qfq | 15,525,257 | 177,610,477 | -20.03% |
| 2025-04-03 | 13.89 | 14.30 | 13.32 | 13.48 | 13.31 | qfq | 14,797,336 | 203,245,525 | -5.40% |
| 2025-04-02 | 13.96 | 14.48 | 13.62 | 14.25 | 14.08 | qfq | 13,140,389 | 186,573,009 | 0.99% |
| 2025-04-01 | 14.89 | 15.09 | 14.10 | 14.11 | 13.94 | qfq | 20,337,214 | 294,045,939 | -6.18% |
| 2025-03-31 | 14.88 | 15.39 | 14.21 | 15.04 | 14.86 | qfq | 18,205,006 | 267,887,267 | -1.96% |
| 2025-03-28 | 15.69 | 16.18 | 14.83 | 15.34 | 15.15 | qfq | 19,948,478 | 305,332,672 | -1.67% |
| 2025-03-27 | 17.25 | 17.38 | 15.50 | 15.60 | 15.41 | qfq | 30,595,513 | 492,438,984 | -13.24% |
| 2025-03-26 | 16.65 | 18.25 | 16.35 | 17.98 | 17.76 | qfq | 46,375,579 | 805,500,196 | 5.45% |
| 2025-03-25 | 14.49 | 17.05 | 14.42 | 17.05 | 16.84 | qfq | 28,796,626 | 466,302,580 | 19.99% |
| 2025-03-24 | 15.66 | 15.73 | 13.92 | 14.21 | 14.04 | qfq | 17,930,115 | 264,692,086 | -9.26% |
| 2025-03-21 | 15.98 | 16.31 | 15.50 | 15.66 | 15.47 | qfq | 22,859,101 | 363,077,684 | -1.88% |
| 2025-03-20 | 14.16 | 16.72 | 14.07 | 15.96 | 15.76 | qfq | 29,208,154 | 458,025,840 | 12.32% |
| 2025-03-19 | 14.22 | 14.50 | 14.02 | 14.21 | 14.04 | qfq | 7,729,316 | 110,004,102 | 0.14% |
| 2025-03-18 | 13.93 | 14.43 | 13.78 | 14.19 | 14.02 | qfq | 9,263,331 | 130,708,073 | 2.01% |
| 2025-03-17 | 13.85 | 14.03 | 13.60 | 13.91 | 13.74 | qfq | 6,475,793 | 89,458,555 | 0.87% |
| 2025-03-14 | 13.71 | 13.92 | 13.47 | 13.79 | 13.62 | qfq | 8,071,101 | 110,534,375 | -0.07% |
| 2025-03-13 | 14.19 | 14.30 | 13.61 | 13.80 | 13.63 | qfq | 11,017,536 | 152,374,265 | -2.75% |
| 2025-03-12 | 14.29 | 14.55 | 14.00 | 14.19 | 14.02 | qfq | 14,830,320 | 211,945,307 | -0.98% |
| 2025-03-11 | 14.70 | 15.11 | 13.81 | 14.33 | 14.15 | qfq | 19,887,951 | 286,355,460 | -4.53% |
| 2025-03-10 | 14.21 | 15.12 | 14.04 | 15.01 | 14.83 | qfq | 22,176,965 | 323,346,151 | 7.21% |
| 2025-03-07 | 13.75 | 14.49 | 13.58 | 14.00 | 13.83 | qfq | 13,496,601 | 188,998,481 | 1.82% |
| 2025-03-06 | 13.57 | 14.13 | 13.46 | 13.75 | 13.58 | qfq | 12,306,714 | 169,992,896 | 1.63% |
| 2025-03-05 | 13.47 | 13.63 | 13.20 | 13.53 | 13.36 | qfq | 9,369,697 | 125,862,195 | 0.74% |
| 2025-03-04 | 12.70 | 13.50 | 12.70 | 13.43 | 13.27 | qfq | 11,142,467 | 148,227,559 | 4.76% |
| 2025-03-03 | 12.62 | 13.17 | 12.42 | 12.82 | 12.66 | qfq | 9,143,385 | 117,552,887 | 2.23% |
| 2025-02-28 | 13.33 | 13.47 | 12.48 | 12.54 | 12.39 | qfq | 9,989,505 | 127,988,533 | -6.42% |
| 2025-02-27 | 13.16 | 13.85 | 13.14 | 13.40 | 13.24 | qfq | 13,909,112 | 186,794,980 | 1.28% |
| 2025-02-26 | 12.69 | 13.66 | 12.66 | 13.23 | 13.07 | qfq | 16,308,427 | 215,942,800 | 4.75% |
| 2025-02-25 | 12.44 | 12.84 | 12.36 | 12.63 | 12.47 | qfq | 7,587,615 | 95,875,185 | 0.16% |
| 2025-02-24 | 12.46 | 12.87 | 12.39 | 12.61 | 12.46 | qfq | 8,799,326 | 110,944,563 | 1.37% |
| 2025-02-21 | 12.60 | 12.65 | 12.34 | 12.44 | 12.29 | qfq | 8,434,735 | 104,836,332 | -1.03% |
| 2025-02-20 | 12.02 | 12.60 | 11.90 | 12.57 | 12.42 | qfq | 12,049,131 | 148,731,729 | 4.75% |
| 2025-02-19 | 11.47 | 12.11 | 11.36 | 12.00 | 11.85 | qfq | 8,685,339 | 103,216,735 | 5.45% |
| 2025-02-18 | 11.66 | 11.67 | 11.29 | 11.38 | 11.24 | qfq | 3,642,326 | 41,855,460 | -2.40% |
| 2025-02-17 | 11.53 | 11.67 | 11.46 | 11.66 | 11.52 | qfq | 3,526,349 | 40,827,927 | 1.04% |
| 2025-02-14 | 11.58 | 11.70 | 11.46 | 11.54 | 11.40 | qfq | 4,112,002 | 47,660,018 | -0.09% |
| 2025-02-13 | 12.14 | 12.16 | 11.53 | 11.55 | 11.41 | qfq | 6,975,461 | 81,905,016 | -4.94% |
| 2025-02-12 | 12.06 | 12.23 | 12.00 | 12.15 | 12.00 | qfq | 4,936,664 | 59,762,836 | 0.41% |
| 2025-02-11 | 12.11 | 12.15 | 11.93 | 12.10 | 11.95 | qfq | 3,577,196 | 43,112,566 | -0.08% |
| 2025-02-10 | 12.16 | 12.16 | 11.80 | 12.11 | 11.96 | qfq | 6,193,562 | 74,466,102 | 0.33% |
| 2025-02-07 | 12.36 | 12.36 | 11.88 | 12.07 | 11.92 | qfq | 9,260,893 | 112,472,153 | -1.15% |
| 2025-02-06 | 11.83 | 12.40 | 11.72 | 12.21 | 12.06 | qfq | 9,640,706 | 117,812,486 | 3.13% |
| 2025-02-05 | 11.88 | 11.97 | 11.66 | 11.84 | 11.69 | qfq | 4,777,300 | 56,251,532 | 1.02% |
| 2025-01-27 | 12.05 | 12.05 | 11.65 | 11.72 | 11.58 | qfq | 8,874,163 | 104,897,556 | -2.98% |
| 2025-01-24 | 11.30 | 12.41 | 11.20 | 12.08 | 11.93 | qfq | 11,803,096 | 139,956,983 | 6.43% |
| 2025-01-23 | 11.50 | 11.76 | 11.35 | 11.35 | 11.21 | qfq | 5,106,874 | 58,825,904 | -0.35% |
| 2025-01-22 | 11.41 | 11.62 | 11.28 | 11.39 | 11.25 | qfq | 5,113,428 | 58,604,070 | -0.18% |
| 2025-01-21 | 11.30 | 11.46 | 10.98 | 11.41 | 11.27 | qfq | 4,556,031 | 51,160,692 | 1.69% |
| 2025-01-20 | 11.06 | 11.50 | 11.06 | 11.22 | 11.08 | qfq | 4,605,581 | 52,000,991 | 2.37% |
| 2025-01-17 | 10.97 | 11.04 | 10.83 | 10.96 | 10.83 | qfq | 2,228,150 | 24,418,765 | -0.09% |
| 2025-01-16 | 11.29 | 11.33 | 10.88 | 10.97 | 10.84 | qfq | 4,275,800 | 47,346,585 | -1.53% |
| 2025-01-15 | 11.20 | 11.21 | 11.00 | 11.14 | 11.00 | qfq | 3,001,817 | 33,392,799 | 0.27% |
| 2025-01-14 | 10.48 | 11.11 | 10.48 | 11.11 | 10.97 | qfq | 4,875,494 | 53,064,559 | 7.03% |
| 2025-01-13 | 10.30 | 10.58 | 9.94 | 10.38 | 10.25 | qfq | 3,237,538 | 33,342,637 | 0.19% |
| 2025-01-10 | 10.51 | 10.74 | 10.27 | 10.36 | 10.23 | qfq | 3,532,205 | 37,173,456 | -1.43% |
| 2025-01-09 | 10.52 | 10.68 | 10.34 | 10.51 | 10.38 | qfq | 2,917,163 | 30,818,578 | 0.00% |
| 2025-01-08 | 10.52 | 10.64 | 10.13 | 10.51 | 10.38 | qfq | 3,216,307 | 33,540,339 | -0.47% |
| 2025-01-07 | 10.37 | 10.61 | 10.25 | 10.56 | 10.43 | qfq | 2,992,189 | 31,278,153 | 1.64% |
| 2025-01-06 | 10.20 | 10.41 | 9.51 | 10.39 | 10.26 | qfq | 3,639,852 | 37,022,171 | 1.86% |
| 2025-01-03 | 11.00 | 11.02 | 10.15 | 10.20 | 10.07 | qfq | 4,446,123 | 47,209,102 | -5.73% |
| 2025-01-02 | 10.96 | 11.25 | 10.62 | 10.82 | 10.69 | qfq | 3,878,208 | 42,408,779 | -1.64% |
| 2024-12-31 | 11.46 | 11.57 | 10.94 | 11.00 | 10.86 | qfq | 3,606,769 | 40,187,308 | -3.93% |
| 2024-12-30 | 11.50 | 11.82 | 11.15 | 11.45 | 11.31 | qfq | 3,588,672 | 41,298,795 | -0.35% |
| 2024-12-27 | 11.50 | 11.86 | 11.40 | 11.49 | 11.35 | qfq | 4,295,780 | 49,893,563 | -0.09% |
| 2024-12-26 | 11.36 | 11.80 | 11.30 | 11.50 | 11.36 | qfq | 5,014,015 | 57,980,836 | 1.95% |
| 2024-12-25 | 11.52 | 11.56 | 10.95 | 11.28 | 11.14 | qfq | 4,760,875 | 53,713,221 | 0.27% |
| 2024-12-24 | 10.87 | 11.38 | 10.87 | 11.25 | 11.11 | qfq | 5,295,095 | 59,123,474 | 4.07% |
| 2024-12-23 | 11.59 | 11.59 | 10.71 | 10.81 | 10.68 | qfq | 4,881,884 | 53,855,832 | -5.92% |
| 2024-12-20 | 11.33 | 11.62 | 11.25 | 11.49 | 11.35 | qfq | 3,836,196 | 44,066,774 | 1.41% |
| 2024-12-19 | 11.15 | 11.41 | 11.02 | 11.33 | 11.19 | qfq | 3,464,742 | 39,031,047 | 0.62% |
| 2024-12-18 | 11.23 | 11.32 | 10.88 | 11.26 | 11.12 | qfq | 4,320,488 | 48,324,114 | 0.99% |
| 2024-12-17 | 11.83 | 11.90 | 11.10 | 11.15 | 11.01 | qfq | 6,275,055 | 71,290,261 | -5.91% |
| 2024-12-16 | 11.98 | 12.04 | 11.70 | 11.85 | 11.70 | qfq | 5,469,002 | 65,008,809 | -1.00% |
| 2024-12-13 | 12.54 | 12.65 | 11.93 | 11.97 | 11.82 | qfq | 8,971,989 | 109,732,851 | -5.15% |
| 2024-12-12 | 12.49 | 12.68 | 12.36 | 12.62 | 12.47 | qfq | 8,218,819 | 102,975,399 | 1.37% |
| 2024-12-11 | 12.50 | 12.71 | 12.17 | 12.45 | 12.30 | qfq | 9,399,073 | 116,539,900 | -0.40% |
| 2024-12-10 | 12.63 | 12.97 | 12.24 | 12.50 | 12.35 | qfq | 14,297,589 | 178,839,937 | 2.12% |
| 2024-12-09 | 11.92 | 12.35 | 11.86 | 12.24 | 12.09 | qfq | 9,559,410 | 116,115,342 | 2.68% |
| 2024-12-06 | 12.05 | 12.08 | 11.71 | 11.92 | 11.77 | qfq | 4,903,126 | 58,190,646 | -0.33% |
| 2024-12-05 | 11.55 | 12.09 | 11.55 | 11.96 | 11.81 | qfq | 5,349,978 | 63,737,532 | 1.53% |
| 2024-12-04 | 11.95 | 12.04 | 11.67 | 11.78 | 11.64 | qfq | 4,609,565 | 54,631,109 | -1.34% |
| 2024-12-03 | 12.13 | 12.15 | 11.83 | 11.94 | 11.79 | qfq | 6,638,260 | 79,373,520 | -1.57% |
| 2024-12-02 | 11.77 | 12.27 | 11.60 | 12.13 | 11.98 | qfq | 10,629,063 | 127,654,156 | 5.39% |
| 2024-11-29 | 11.40 | 11.64 | 11.24 | 11.51 | 11.37 | qfq | 5,008,034 | 57,591,242 | 0.88% |
| 2024-11-28 | 11.40 | 11.63 | 11.20 | 11.41 | 11.27 | qfq | 4,330,925 | 49,705,055 | -0.26% |
| 2024-11-27 | 11.21 | 11.45 | 10.83 | 11.44 | 11.30 | qfq | 5,943,442 | 66,486,974 | 0.70% |
| 2024-11-26 | 11.37 | 11.56 | 11.26 | 11.36 | 11.22 | qfq | 5,215,669 | 59,432,261 | -0.09% |
| 2024-11-25 | 11.29 | 11.45 | 11.02 | 11.37 | 11.23 | qfq | 5,310,683 | 59,642,726 | 0.71% |
| 2024-11-22 | 11.85 | 12.03 | 11.26 | 11.29 | 11.15 | qfq | 7,435,112 | 86,221,076 | -5.44% |
| 2024-11-21 | 11.80 | 12.25 | 11.70 | 11.94 | 11.79 | qfq | 8,283,639 | 99,276,294 | 0.76% |
| 2024-11-20 | 11.63 | 12.09 | 11.59 | 11.85 | 11.70 | qfq | 9,553,739 | 113,225,972 | 1.28% |
| 2024-11-19 | 11.03 | 11.70 | 11.00 | 11.70 | 11.56 | qfq | 7,449,362 | 84,483,975 | 5.88% |
| 2024-11-18 | 11.10 | 11.21 | 10.68 | 11.05 | 10.91 | qfq | 5,736,464 | 62,756,386 | -0.09% |
| 2024-11-15 | 11.40 | 11.42 | 11.02 | 11.06 | 10.92 | qfq | 6,399,303 | 71,941,469 | -2.12% |
| 2024-11-14 | 11.56 | 11.66 | 11.25 | 11.30 | 11.16 | qfq | 5,895,014 | 67,238,295 | -2.67% |
| 2024-11-13 | 11.68 | 11.87 | 11.31 | 11.61 | 11.47 | qfq | 8,348,187 | 96,598,090 | -1.78% |
| 2024-11-12 | 12.42 | 12.42 | 11.65 | 11.82 | 11.67 | qfq | 13,398,206 | 161,147,211 | -4.75% |
| 2024-11-11 | 12.01 | 12.53 | 12.01 | 12.41 | 12.26 | qfq | 12,068,627 | 148,658,399 | 2.90% |
| 2024-11-08 | 12.24 | 12.39 | 11.98 | 12.06 | 11.91 | qfq | 16,071,034 | 195,459,804 | -3.44% |
| 2024-11-07 | 11.41 | 13.05 | 11.15 | 12.49 | 12.34 | qfq | 24,550,686 | 294,795,036 | 8.33% |
| 2024-11-06 | 11.27 | 11.80 | 11.20 | 11.53 | 11.39 | qfq | 15,539,517 | 178,838,818 | 2.22% |
| 2024-11-05 | 11.14 | 11.37 | 11.04 | 11.28 | 11.14 | qfq | 11,795,190 | 132,158,561 | 1.17% |
| 2024-11-04 | 10.50 | 11.32 | 10.36 | 11.15 | 11.01 | qfq | 12,723,189 | 139,555,608 | 4.40% |
| 2024-11-01 | 11.20 | 11.58 | 10.62 | 10.68 | 10.55 | qfq | 16,848,507 | 186,961,002 | -1.93% |
| 2024-10-31 | 10.94 | 11.42 | 10.80 | 10.89 | 10.76 | qfq | 14,377,716 | 159,732,511 | 0.09% |
| 2024-10-30 | 10.50 | 11.05 | 10.50 | 10.88 | 10.75 | qfq | 12,488,283 | 134,965,811 | 3.13% |
| 2024-10-29 | 10.68 | 11.08 | 10.38 | 10.55 | 10.42 | qfq | 11,073,132 | 118,349,271 | -1.31% |
| 2024-10-28 | 10.36 | 10.72 | 10.35 | 10.69 | 10.56 | qfq | 9,486,516 | 100,593,477 | 2.89% |
| 2024-10-25 | 10.37 | 10.49 | 10.23 | 10.39 | 10.26 | qfq | 10,550,538 | 109,613,851 | -0.57% |
| 2024-10-24 | 10.55 | 10.75 | 10.25 | 10.45 | 10.32 | qfq | 13,416,783 | 140,761,962 | 0.77% |
| 2024-10-23 | 10.33 | 10.59 | 10.10 | 10.37 | 10.24 | qfq | 10,834,930 | 111,570,389 | 0.88% |
| 2024-10-22 | 10.38 | 10.44 | 10.09 | 10.28 | 10.15 | qfq | 7,954,092 | 81,645,137 | -1.44% |
| 2024-10-21 | 10.25 | 10.82 | 10.11 | 10.43 | 10.30 | qfq | 13,037,760 | 135,897,901 | 3.27% |
| 2024-10-18 | 9.78 | 10.26 | 9.68 | 10.10 | 9.98 | qfq | 10,175,189 | 101,898,484 | 3.59% |
| 2024-10-17 | 9.59 | 9.92 | 9.59 | 9.75 | 9.63 | qfq | 7,907,323 | 77,288,732 | 2.42% |
| 2024-10-16 | 9.41 | 9.69 | 9.40 | 9.52 | 9.40 | qfq | 5,330,271 | 50,888,425 | -0.63% |
| 2024-10-15 | 9.70 | 9.95 | 9.55 | 9.58 | 9.46 | qfq | 7,582,347 | 73,993,749 | -1.64% |
| 2024-10-14 | 9.42 | 9.88 | 9.32 | 9.74 | 9.62 | qfq | 7,889,271 | 75,997,575 | 3.07% |
| 2024-10-11 | 10.08 | 10.08 | 9.31 | 9.45 | 9.33 | qfq | 8,650,179 | 82,776,485 | -5.41% |
| 2024-10-10 | 9.93 | 10.29 | 9.76 | 9.99 | 9.87 | qfq | 9,931,045 | 99,723,772 | 0.71% |
| 2024-10-09 | 10.98 | 11.05 | 9.85 | 9.92 | 9.80 | qfq | 16,373,513 | 171,364,913 | -13.89% |
| 2024-10-08 | 11.98 | 11.98 | 10.50 | 11.52 | 11.38 | qfq | 25,243,116 | 282,757,954 | 11.84% |
| 2024-09-30 | 9.20 | 10.50 | 9.02 | 10.30 | 10.17 | qfq | 24,306,726 | 234,640,010 | 15.99% |
| 2024-09-27 | 8.47 | 9.07 | 8.39 | 8.88 | 8.77 | qfq | 12,208,202 | 106,235,471 | 5.46% |
| 2024-09-26 | 8.20 | 8.43 | 8.11 | 8.42 | 8.32 | qfq | 6,907,367 | 57,232,689 | 2.43% |
| 2024-09-25 | 8.11 | 8.58 | 8.11 | 8.22 | 8.12 | qfq | 8,363,102 | 69,497,220 | 1.73% |
| 2024-09-24 | 7.89 | 8.08 | 7.75 | 8.08 | 7.98 | qfq | 5,326,225 | 42,409,204 | 2.80% |
| 2024-09-23 | 7.90 | 7.95 | 7.79 | 7.86 | 7.76 | qfq | 3,798,000 | 29,858,791 | -1.01% |
| 2024-09-20 | 8.17 | 8.19 | 7.90 | 7.94 | 7.84 | qfq | 5,728,343 | 45,885,323 | -3.05% |
| 2024-09-19 | 8.17 | 8.33 | 7.86 | 8.19 | 8.09 | qfq | 6,327,625 | 51,347,915 | 0.99% |
| 2024-09-18 | 8.59 | 8.59 | 8.03 | 8.11 | 8.01 | qfq | 8,673,431 | 71,291,281 | -6.24% |
| 2024-09-13 | 8.56 | 8.72 | 8.47 | 8.65 | 8.54 | qfq | 6,473,945 | 55,746,334 | 1.05% |
| 2024-09-12 | 8.54 | 8.88 | 8.51 | 8.56 | 8.45 | qfq | 7,006,787 | 60,420,056 | -1.27% |
| 2024-09-11 | 8.80 | 9.12 | 8.65 | 8.67 | 8.56 | qfq | 7,753,713 | 68,678,439 | -2.91% |
| 2024-09-10 | 9.08 | 9.08 | 8.74 | 8.93 | 8.82 | qfq | 9,357,026 | 83,150,083 | -2.19% |
| 2024-09-09 | 9.08 | 9.20 | 8.85 | 9.13 | 9.02 | qfq | 12,789,040 | 115,805,490 | 0.33% |
| 2024-09-06 | 8.70 | 9.67 | 8.53 | 9.10 | 8.99 | qfq | 20,135,380 | 183,400,693 | 4.72% |
| 2024-09-05 | 8.90 | 8.94 | 8.69 | 8.69 | 8.58 | qfq | 8,547,791 | 75,068,452 | -3.23% |
| 2024-09-04 | 8.77 | 9.03 | 8.50 | 8.98 | 8.87 | qfq | 11,080,812 | 97,315,222 | 1.58% |
| 2024-09-03 | 8.79 | 8.94 | 8.65 | 8.84 | 8.73 | qfq | 10,308,710 | 90,616,176 | -0.56% |
| 2024-09-02 | 8.93 | 9.25 | 8.84 | 8.89 | 8.78 | qfq | 13,760,795 | 124,541,190 | -1.22% |
| 2024-08-30 | 9.22 | 9.35 | 8.93 | 9.00 | 8.89 | qfq | 20,227,058 | 184,739,469 | -0.66% |
| 2024-08-29 | 8.81 | 9.30 | 8.78 | 9.06 | 8.95 | qfq | 14,903,119 | 135,017,362 | 2.37% |
| 2024-08-28 | 8.67 | 9.09 | 8.50 | 8.85 | 8.74 | qfq | 13,376,973 | 117,932,963 | -1.12% |
| 2024-08-27 | 8.90 | 9.09 | 8.50 | 8.95 | 8.84 | qfq | 18,370,612 | 162,283,127 | 2.29% |
| 2024-08-26 | 8.45 | 8.76 | 8.30 | 8.75 | 8.64 | qfq | 11,709,470 | 100,560,334 | 4.04% |
| 2024-08-23 | 8.40 | 8.49 | 8.03 | 8.41 | 8.31 | qfq | 7,353,955 | 60,972,151 | -0.47% |
| 2024-08-22 | 8.40 | 8.62 | 8.21 | 8.45 | 8.35 | qfq | 8,527,522 | 71,580,917 | 0.48% |
| 2024-08-21 | 8.64 | 8.75 | 8.38 | 8.41 | 8.31 | qfq | 9,925,600 | 84,700,644 | -3.33% |
| 2024-08-20 | 8.42 | 8.78 | 8.35 | 8.70 | 8.59 | qfq | 13,399,388 | 115,291,354 | 2.47% |
| 2024-08-19 | 8.35 | 8.54 | 8.20 | 8.49 | 8.39 | qfq | 9,561,110 | 80,792,143 | 1.43% |
| 2024-08-16 | 8.62 | 8.67 | 8.34 | 8.37 | 8.27 | qfq | 10,994,876 | 92,799,903 | -2.45% |
| 2024-08-15 | 8.58 | 8.73 | 8.31 | 8.58 | 8.47 | qfq | 13,867,358 | 118,215,311 | -1.72% |
| 2024-08-14 | 8.58 | 9.32 | 8.58 | 8.73 | 8.62 | qfq | 17,471,861 | 153,289,413 | -1.91% |
| 2024-08-13 | 8.55 | 9.80 | 8.51 | 8.90 | 8.79 | qfq | 24,192,428 | 219,044,811 | 8.54% |
| 2024-08-12 | 8.04 | 8.22 | 7.87 | 8.20 | 8.10 | qfq | 6,489,075 | 52,577,578 | 3.02% |
| 2024-08-09 | 8.07 | 8.13 | 7.88 | 7.96 | 7.86 | qfq | 4,057,175 | 32,488,542 | 0.76% |
| 2024-08-08 | 7.93 | 7.96 | 7.71 | 7.90 | 7.80 | qfq | 3,259,524 | 25,496,828 | -0.38% |
| 2024-08-07 | 7.99 | 8.00 | 7.81 | 7.93 | 7.83 | qfq | 2,750,202 | 21,804,968 | 0.38% |
| 2024-08-06 | 7.85 | 7.94 | 7.73 | 7.90 | 7.80 | qfq | 3,076,404 | 24,158,602 | 2.07% |
| 2024-08-05 | 8.10 | 8.14 | 7.70 | 7.74 | 7.64 | qfq | 5,354,525 | 42,279,748 | -5.03% |
| 2024-08-02 | 8.28 | 8.32 | 8.13 | 8.15 | 8.05 | qfq | 4,179,213 | 34,369,049 | -1.57% |
| 2024-08-01 | 8.35 | 8.41 | 8.27 | 8.28 | 8.18 | qfq | 5,313,852 | 44,217,759 | -0.84% |
| 2024-07-31 | 8.03 | 8.37 | 7.97 | 8.35 | 8.25 | qfq | 5,815,658 | 47,875,172 | 3.09% |
| 2024-07-30 | 8.18 | 8.27 | 7.93 | 8.10 | 8.00 | qfq | 4,535,200 | 36,704,653 | 0.00% |
| 2024-07-29 | 8.02 | 8.14 | 7.95 | 8.10 | 8.00 | qfq | 4,517,727 | 36,426,744 | 1.38% |
| 2024-07-26 | 7.89 | 8.05 | 7.73 | 7.99 | 7.89 | qfq | 3,739,000 | 29,819,495 | 1.27% |
| 2024-07-25 | 7.78 | 7.98 | 7.61 | 7.89 | 7.79 | qfq | 3,596,625 | 28,061,134 | 1.02% |
| 2024-07-24 | 7.90 | 8.01 | 7.75 | 7.81 | 7.71 | qfq | 4,516,425 | 35,439,766 | -1.26% |
| 2024-07-23 | 8.00 | 8.15 | 7.89 | 7.91 | 7.81 | qfq | 4,743,767 | 38,076,434 | -0.63% |
| 2024-07-22 | 8.35 | 8.40 | 7.96 | 7.96 | 7.86 | qfq | 6,544,290 | 52,973,155 | -1.49% |
| 2024-07-19 | 7.60 | 8.09 | 7.50 | 8.08 | 7.98 | qfq | 7,286,565 | 57,134,072 | 6.32% |
| 2024-07-18 | 7.90 | 7.90 | 7.50 | 7.60 | 7.51 | qfq | 6,838,200 | 52,209,757 | -4.64% |
| 2024-07-17 | 8.36 | 8.39 | 7.93 | 7.97 | 7.87 | qfq | 5,391,143 | 43,564,648 | -4.32% |
| 2024-07-16 | 8.20 | 8.38 | 8.16 | 8.33 | 8.23 | qfq | 3,696,301 | 30,632,504 | 0.85% |
| 2024-07-15 | 8.46 | 8.53 | 8.20 | 8.26 | 8.16 | qfq | 4,393,895 | 36,384,425 | -2.36% |
| 2024-07-12 | 8.61 | 8.61 | 8.44 | 8.46 | 8.36 | qfq | 5,179,065 | 44,054,182 | -1.63% |
| 2024-07-11 | 8.70 | 8.79 | 8.44 | 8.60 | 8.49 | qfq | 8,104,419 | 69,425,275 | 1.90% |
| 2024-07-10 | 8.37 | 8.72 | 8.28 | 8.44 | 8.34 | qfq | 10,146,615 | 86,341,494 | 1.20% |
| 2024-07-09 | 7.90 | 8.38 | 7.80 | 8.34 | 8.24 | qfq | 9,247,513 | 74,921,163 | 6.24% |
| 2024-07-08 | 8.22 | 8.22 | 7.80 | 7.85 | 7.75 | qfq | 5,602,894 | 44,316,559 | -3.68% |
| 2024-07-05 | 8.28 | 8.28 | 7.80 | 8.15 | 8.05 | qfq | 6,616,804 | 53,403,197 | 0.49% |
| 2024-07-04 | 8.50 | 8.58 | 8.06 | 8.11 | 8.01 | qfq | 10,377,778 | 85,747,906 | -4.92% |
| 2024-07-03 | 8.90 | 8.90 | 8.48 | 8.53 | 8.43 | qfq | 9,903,416 | 85,002,612 | -4.59% |
| 2024-07-02 | 9.14 | 9.15 | 8.71 | 8.94 | 8.83 | qfq | 12,838,840 | 113,839,479 | -1.65% |
| 2024-07-01 | 8.84 | 9.20 | 8.68 | 9.09 | 8.98 | qfq | 16,418,810 | 147,389,562 | 2.25% |
| 2024-06-28 | 8.52 | 9.23 | 8.42 | 8.89 | 8.78 | qfq | 18,167,707 | 162,357,011 | 2.89% |
| 2024-06-27 | 9.09 | 9.30 | 8.60 | 8.64 | 8.53 | qfq | 16,331,207 | 145,136,741 | -5.26% |
| 2024-06-26 | 8.83 | 9.17 | 8.33 | 9.12 | 9.01 | qfq | 18,194,637 | 160,362,673 | 1.45% |
| 2024-06-25 | 9.21 | 9.45 | 8.80 | 8.99 | 8.88 | qfq | 21,773,442 | 196,801,663 | -6.26% |
| 2024-06-24 | 8.86 | 9.87 | 8.57 | 9.59 | 9.47 | qfq | 29,707,884 | 276,739,538 | 5.27% |
| 2024-06-21 | 9.30 | 9.57 | 9.05 | 9.11 | 9.00 | qfq | 26,021,446 | 241,627,815 | -10.07% |
| 2024-06-20 | 9.50 | 10.46 | 9.16 | 10.13 | 10.01 | qfq | 39,994,529 | 394,558,759 | 6.07% |
| 2024-06-19 | 9.32 | 10.52 | 9.32 | 9.55 | 9.43 | qfq | 40,257,976 | 393,676,572 | 7.42% |
| 2024-06-18 | 7.75 | 8.89 | 7.75 | 8.89 | 8.78 | qfq | 21,989,318 | 187,333,065 | 19.97% |
| 2024-06-17 | 7.58 | 7.63 | 7.38 | 7.41 | 7.32 | qfq | 3,986,212 | 29,901,932 | -2.88% |
| 2024-06-14 | 7.63 | 7.75 | 7.47 | 7.63 | 7.54 | qfq | 3,712,517 | 28,370,746 | 0.00% |
| 2024-06-13 | 7.54 | 7.78 | 7.40 | 7.63 | 7.54 | qfq | 4,054,506 | 30,784,223 | 1.60% |
| 2024-06-12 | 7.28 | 7.55 | 7.21 | 7.51 | 7.42 | qfq | 2,998,690 | 22,404,793 | 1.62% |
| 2024-06-11 | 7.34 | 7.40 | 6.95 | 7.39 | 7.30 | qfq | 4,470,012 | 32,340,578 | 0.68% |
| 2024-06-07 | 7.08 | 7.38 | 7.00 | 7.34 | 7.25 | qfq | 6,103,460 | 44,034,792 | 5.61% |
| 2024-06-06 | 7.48 | 7.52 | 6.80 | 6.95 | 6.79 | qfq | 6,377,210 | 45,070,290 | -6.84% |
| 2024-06-05 | 8.10 | 8.20 | 7.45 | 7.46 | 7.28 | qfq | 5,044,665 | 38,263,363 | -4.24% |
| 2024-06-04 | 8.03 | 8.03 | 7.64 | 7.79 | 7.61 | qfq | 5,480,251 | 42,487,976 | -3.35% |
| 2024-06-03 | 8.39 | 8.48 | 7.94 | 8.06 | 7.87 | qfq | 4,372,028 | 35,614,777 | -2.42% |
| 2024-05-31 | 8.17 | 8.34 | 8.15 | 8.26 | 8.06 | qfq | 2,709,495 | 22,373,951 | 1.72% |
| 2024-05-30 | 8.27 | 8.28 | 8.08 | 8.12 | 7.93 | qfq | 2,435,768 | 19,918,462 | -1.93% |
| 2024-05-29 | 8.39 | 8.45 | 8.22 | 8.28 | 8.08 | qfq | 2,545,770 | 21,231,462 | 0.12% |
| 2024-05-28 | 8.30 | 8.43 | 8.11 | 8.27 | 8.07 | qfq | 2,671,931 | 22,216,052 | -0.36% |
| 2024-05-27 | 8.16 | 8.33 | 8.00 | 8.30 | 8.10 | qfq | 2,575,013 | 20,941,593 | 1.59% |
| 2024-05-24 | 8.10 | 8.26 | 8.07 | 8.17 | 7.98 | qfq | 2,256,695 | 18,468,653 | -0.12% |
| 2024-05-23 | 8.28 | 8.36 | 8.13 | 8.18 | 7.99 | qfq | 2,746,700 | 22,579,624 | -1.80% |
| 2024-05-22 | 8.33 | 8.44 | 8.29 | 8.33 | 8.13 | qfq | 2,218,579 | 18,523,097 | 0.48% |
| 2024-05-21 | 8.47 | 8.47 | 8.26 | 8.29 | 8.09 | qfq | 2,824,013 | 23,523,728 | -2.70% |
| 2024-05-20 | 8.36 | 8.52 | 8.28 | 8.52 | 8.32 | qfq | 3,976,459 | 33,533,663 | 2.04% |
| 2024-05-17 | 8.26 | 8.37 | 8.22 | 8.35 | 8.15 | qfq | 2,951,137 | 24,529,571 | 1.21% |
| 2024-05-16 | 8.24 | 8.35 | 8.20 | 8.25 | 8.05 | qfq | 3,424,595 | 28,317,794 | -0.36% |
| 2024-05-15 | 8.16 | 8.38 | 8.08 | 8.28 | 8.08 | qfq | 4,106,931 | 34,014,138 | 1.35% |
| 2024-05-14 | 8.09 | 8.26 | 8.09 | 8.17 | 7.98 | qfq | 2,355,649 | 19,250,085 | 1.11% |
| 2024-05-13 | 8.20 | 8.20 | 7.88 | 8.08 | 7.89 | qfq | 3,448,657 | 27,715,599 | -1.94% |
| 2024-05-10 | 8.36 | 8.43 | 8.19 | 8.24 | 8.05 | qfq | 4,259,383 | 35,199,256 | -1.20% |
| 2024-05-09 | 8.27 | 8.49 | 8.25 | 8.34 | 8.14 | qfq | 4,974,355 | 41,669,410 | 0.60% |
| 2024-05-08 | 8.49 | 8.58 | 8.25 | 8.29 | 8.09 | qfq | 7,933,375 | 65,991,364 | -3.72% |
| 2024-05-07 | 8.38 | 8.72 | 8.24 | 8.61 | 8.41 | qfq | 9,255,836 | 79,148,917 | 2.87% |
| 2024-05-06 | 8.06 | 8.39 | 8.06 | 8.37 | 8.17 | qfq | 7,462,135 | 61,494,876 | 4.63% |
| 2024-04-30 | 7.96 | 8.08 | 7.80 | 8.00 | 7.81 | qfq | 6,445,978 | 51,217,587 | 0.50% |
| 2024-04-29 | 7.60 | 8.00 | 7.58 | 7.96 | 7.77 | qfq | 8,523,596 | 66,807,511 | 5.43% |
| 2024-04-26 | 7.62 | 7.68 | 7.42 | 7.55 | 7.37 | qfq | 8,463,652 | 63,844,550 | -1.18% |
| 2024-04-25 | 7.34 | 7.80 | 7.34 | 7.64 | 7.46 | qfq | 11,503,562 | 87,518,849 | 2.55% |
| 2024-04-24 | 7.73 | 8.30 | 7.31 | 7.45 | 7.27 | qfq | 12,633,692 | 95,664,065 | 6.58% |
| 2024-04-23 | 6.72 | 7.12 | 6.65 | 6.99 | 6.82 | qfq | 6,725,537 | 46,781,643 | 5.27% |
| 2024-04-22 | 6.79 | 6.87 | 6.40 | 6.64 | 6.48 | qfq | 3,743,757 | 24,821,667 | -2.21% |
| 2024-04-19 | 6.94 | 7.02 | 6.73 | 6.79 | 6.63 | qfq | 4,661,570 | 31,737,965 | -2.16% |
| 2024-04-18 | 7.10 | 7.19 | 6.75 | 6.94 | 6.78 | qfq | 9,700,377 | 67,683,452 | -2.25% |
| 2024-04-17 | 6.10 | 7.10 | 6.09 | 7.10 | 6.93 | qfq | 7,945,290 | 54,764,064 | 19.93% |
| 2024-04-16 | 6.80 | 6.80 | 5.88 | 5.92 | 5.78 | qfq | 8,217,857 | 50,017,116 | -13.32% |
| 2024-04-15 | 7.47 | 7.58 | 6.71 | 6.83 | 6.67 | qfq | 6,368,373 | 44,798,865 | -9.54% |
| 2024-04-12 | 7.54 | 7.76 | 7.50 | 7.55 | 7.37 | qfq | 3,381,672 | 25,696,929 | 0.94% |
| 2024-04-11 | 7.43 | 7.65 | 7.30 | 7.48 | 7.30 | qfq | 2,533,562 | 19,037,355 | 0.13% |
| 2024-04-10 | 7.78 | 7.82 | 7.39 | 7.47 | 7.29 | qfq | 3,306,450 | 24,859,979 | -3.49% |
| 2024-04-09 | 7.49 | 7.76 | 7.49 | 7.74 | 7.56 | qfq | 3,425,300 | 26,213,536 | 4.03% |
| 2024-04-08 | 7.90 | 7.91 | 7.42 | 7.44 | 7.26 | qfq | 3,634,930 | 27,684,724 | -6.06% |
| 2024-04-03 | 8.10 | 8.15 | 7.70 | 7.92 | 7.73 | qfq | 3,602,274 | 28,334,856 | -1.49% |
| 2024-04-02 | 8.01 | 8.12 | 7.90 | 8.04 | 7.85 | qfq | 3,654,735 | 29,310,658 | 0.25% |
| 2024-04-01 | 7.78 | 8.06 | 7.71 | 8.02 | 7.83 | qfq | 4,675,390 | 37,113,407 | 3.08% |
| 2024-03-29 | 7.69 | 7.80 | 7.60 | 7.78 | 7.60 | qfq | 3,021,550 | 23,285,194 | 1.17% |
| 2024-03-28 | 7.32 | 7.80 | 7.32 | 7.69 | 7.51 | qfq | 4,158,028 | 31,681,376 | 5.05% |
| 2024-03-27 | 7.68 | 7.74 | 7.30 | 7.32 | 7.15 | qfq | 3,459,594 | 25,932,422 | -4.56% |
| 2024-03-26 | 7.64 | 7.81 | 7.49 | 7.67 | 7.49 | qfq | 3,786,633 | 29,020,414 | 0.00% |
| 2024-03-25 | 7.94 | 7.98 | 7.60 | 7.67 | 7.49 | qfq | 3,877,704 | 30,278,987 | -3.16% |
| 2024-03-22 | 8.13 | 8.17 | 7.83 | 7.92 | 7.73 | qfq | 4,364,455 | 34,788,136 | -2.46% |
| 2024-03-21 | 8.26 | 8.31 | 7.95 | 8.12 | 7.93 | qfq | 5,428,255 | 43,968,161 | -1.34% |
| 2024-03-20 | 8.13 | 8.26 | 8.03 | 8.23 | 8.04 | qfq | 4,582,306 | 37,305,714 | 2.49% |
| 2024-03-19 | 8.08 | 8.16 | 7.99 | 8.03 | 7.84 | qfq | 4,946,800 | 39,866,101 | -0.86% |
| 2024-03-18 | 7.88 | 8.17 | 7.85 | 8.10 | 7.91 | qfq | 5,811,585 | 46,774,276 | 3.58% |
| 2024-03-15 | 7.60 | 7.82 | 7.51 | 7.82 | 7.64 | qfq | 4,853,110 | 37,525,888 | 3.17% |
| 2024-03-14 | 7.65 | 7.72 | 7.43 | 7.58 | 7.40 | qfq | 4,322,035 | 32,865,233 | -1.43% |
| 2024-03-13 | 7.73 | 7.90 | 7.62 | 7.69 | 7.51 | qfq | 5,800,078 | 44,864,155 | 0.39% |
| 2024-03-12 | 7.52 | 7.67 | 7.41 | 7.66 | 7.48 | qfq | 6,450,720 | 48,817,818 | 2.41% |
| 2024-03-11 | 7.40 | 7.48 | 7.28 | 7.48 | 7.30 | qfq | 4,632,173 | 34,295,194 | 1.22% |
| 2024-03-08 | 7.41 | 7.47 | 7.17 | 7.39 | 7.22 | qfq | 5,387,867 | 39,503,632 | 0.82% |
| 2024-03-07 | 7.40 | 7.58 | 7.28 | 7.33 | 7.16 | qfq | 8,448,096 | 62,700,809 | 0.55% |
| 2024-03-06 | 6.96 | 7.39 | 6.92 | 7.29 | 7.12 | qfq | 7,056,765 | 50,840,603 | 4.59% |
| 2024-03-05 | 7.18 | 7.20 | 6.92 | 6.97 | 6.81 | qfq | 6,054,640 | 42,404,382 | -2.92% |
| 2024-03-04 | 7.40 | 7.43 | 7.03 | 7.18 | 7.01 | qfq | 6,429,664 | 46,182,914 | -2.31% |
| 2024-03-01 | 7.40 | 7.61 | 7.25 | 7.35 | 7.18 | qfq | 6,351,074 | 46,866,332 | 0.55% |
| 2024-02-29 | 6.94 | 7.36 | 6.91 | 7.31 | 7.14 | qfq | 8,951,984 | 64,625,112 | 3.98% |
| 2024-02-28 | 7.89 | 7.94 | 7.03 | 7.03 | 6.86 | qfq | 14,346,577 | 108,458,381 | -11.68% |
| 2024-02-27 | 7.86 | 8.19 | 7.74 | 7.96 | 7.77 | qfq | 14,191,189 | 112,690,161 | 3.51% |
| 2024-02-26 | 7.40 | 8.36 | 7.21 | 7.69 | 7.51 | qfq | 15,663,981 | 121,632,613 | 7.40% |
| 2024-02-23 | 6.76 | 7.23 | 6.75 | 7.16 | 6.99 | qfq | 8,679,445 | 60,531,158 | 6.23% |
| 2024-02-22 | 6.49 | 6.75 | 6.43 | 6.74 | 6.58 | qfq | 6,326,194 | 41,853,772 | 5.31% |
| 2024-02-21 | 6.25 | 6.70 | 6.17 | 6.40 | 6.25 | qfq | 6,456,163 | 41,889,393 | 1.59% |
| 2024-02-20 | 6.05 | 6.40 | 5.96 | 6.30 | 6.15 | qfq | 6,156,875 | 38,163,236 | 4.48% |
| 2024-02-19 | 5.83 | 6.18 | 5.75 | 6.03 | 5.89 | qfq | 9,939,625 | 59,713,257 | 3.25% |
| 2024-02-08 | 5.32 | 5.90 | 4.26 | 5.84 | 5.70 | qfq | 14,366,237 | 74,709,850 | 9.77% |
| 2024-02-07 | 5.71 | 5.71 | 5.18 | 5.32 | 5.19 | qfq | 12,199,099 | 65,170,508 | -5.51% |
| 2024-02-06 | 5.81 | 5.98 | 5.00 | 5.63 | 5.50 | qfq | 10,379,868 | 56,060,082 | -3.10% |
| 2024-02-05 | 6.90 | 6.90 | 5.58 | 5.81 | 5.67 | qfq | 8,652,824 | 51,954,612 | -16.28% |
| 2024-02-02 | 7.47 | 7.68 | 6.71 | 6.94 | 6.78 | qfq | 5,388,713 | 38,215,288 | -7.22% |
| 2024-02-01 | 7.72 | 7.72 | 7.20 | 7.48 | 7.30 | qfq | 3,883,150 | 28,821,871 | -2.48% |
| 2024-01-31 | 8.28 | 8.33 | 7.61 | 7.67 | 7.49 | qfq | 3,670,010 | 28,919,490 | -6.58% |
| 2024-01-30 | 8.53 | 8.64 | 8.18 | 8.21 | 8.02 | qfq | 2,807,030 | 23,546,274 | -4.53% |
| 2024-01-29 | 9.04 | 9.13 | 8.56 | 8.60 | 8.40 | qfq | 3,128,013 | 27,442,563 | -4.44% |
| 2024-01-26 | 8.98 | 9.19 | 8.96 | 9.00 | 8.79 | qfq | 2,739,160 | 24,868,450 | 0.11% |
| 2024-01-25 | 8.66 | 8.99 | 8.49 | 8.99 | 8.78 | qfq | 3,498,532 | 30,734,463 | 4.90% |
| 2024-01-24 | 8.50 | 8.70 | 8.21 | 8.57 | 8.37 | qfq | 3,636,067 | 30,796,349 | 1.30% |
| 2024-01-23 | 8.85 | 8.88 | 8.40 | 8.46 | 8.26 | qfq | 5,063,285 | 43,057,334 | -3.86% |
| 2024-01-22 | 9.52 | 9.52 | 8.71 | 8.80 | 8.59 | qfq | 3,829,025 | 34,886,810 | -7.27% |
| 2024-01-19 | 9.67 | 9.68 | 9.44 | 9.49 | 9.27 | qfq | 2,713,100 | 25,858,675 | -1.56% |
| 2024-01-18 | 9.94 | 9.97 | 9.43 | 9.64 | 9.41 | qfq | 4,007,833 | 38,652,733 | -2.92% |
| 2024-01-17 | 10.20 | 10.20 | 9.93 | 9.93 | 9.70 | qfq | 2,744,713 | 27,564,912 | -1.78% |
| 2024-01-16 | 10.23 | 10.30 | 9.95 | 10.11 | 9.87 | qfq | 2,862,325 | 28,838,860 | -1.27% |
| 2024-01-15 | 10.19 | 10.28 | 10.03 | 10.24 | 10.00 | qfq | 2,539,638 | 25,867,609 | 0.39% |
| 2024-01-12 | 10.33 | 10.43 | 10.19 | 10.20 | 9.96 | qfq | 2,619,637 | 27,032,248 | -1.16% |
| 2024-01-11 | 10.10 | 10.34 | 10.07 | 10.32 | 10.08 | qfq | 2,920,087 | 29,868,780 | 2.08% |
| 2024-01-10 | 10.31 | 10.34 | 10.05 | 10.11 | 9.87 | qfq | 2,355,396 | 23,981,960 | -1.65% |
| 2024-01-09 | 10.10 | 10.44 | 10.00 | 10.28 | 10.04 | qfq | 3,149,844 | 32,425,854 | 1.98% |
| 2024-01-08 | 10.30 | 10.32 | 10.06 | 10.08 | 9.84 | qfq | 2,361,287 | 24,043,131 | -2.04% |
| 2024-01-05 | 10.49 | 10.57 | 10.20 | 10.29 | 10.05 | qfq | 3,203,580 | 33,209,991 | -1.63% |
| 2024-01-04 | 10.48 | 10.54 | 10.37 | 10.46 | 10.21 | qfq | 2,736,235 | 28,576,222 | -0.48% |
| 2024-01-03 | 10.55 | 10.64 | 10.39 | 10.51 | 10.26 | qfq | 3,499,148 | 36,697,105 | -0.57% |
| 2024-01-02 | 10.53 | 10.65 | 10.50 | 10.57 | 10.32 | qfq | 4,279,820 | 45,299,088 | 0.28% |
| 2023-12-29 | 10.39 | 10.58 | 10.31 | 10.54 | 10.29 | qfq | 5,100,298 | 53,482,278 | 2.13% |
| 2023-12-28 | 9.96 | 10.39 | 9.80 | 10.32 | 10.08 | qfq | 4,750,520 | 48,461,110 | 3.82% |
| 2023-12-27 | 9.87 | 10.02 | 9.81 | 9.94 | 9.70 | qfq | 2,005,499 | 19,893,669 | 0.61% |
| 2023-12-26 | 10.00 | 10.10 | 9.84 | 9.88 | 9.65 | qfq | 2,997,054 | 29,777,059 | -1.69% |
| 2023-12-25 | 10.13 | 10.18 | 9.96 | 10.05 | 9.81 | qfq | 3,297,962 | 33,128,462 | -0.79% |
| 2023-12-22 | 10.43 | 10.48 | 10.06 | 10.13 | 9.89 | qfq | 4,361,825 | 44,889,976 | -2.88% |
| 2023-12-21 | 10.23 | 10.43 | 9.95 | 10.43 | 10.18 | qfq | 5,652,552 | 57,843,365 | 1.46% |
| 2023-12-20 | 10.32 | 10.53 | 10.26 | 10.28 | 10.04 | qfq | 4,912,915 | 51,054,937 | 0.10% |
| 2023-12-19 | 10.11 | 10.31 | 10.01 | 10.27 | 10.03 | qfq | 3,718,251 | 37,849,826 | 2.09% |
| 2023-12-18 | 10.18 | 10.23 | 10.05 | 10.06 | 9.82 | qfq | 3,278,811 | 33,209,783 | -1.08% |
| 2023-12-15 | 10.23 | 10.23 | 10.02 | 10.17 | 9.93 | qfq | 2,431,992 | 24,606,684 | 0.49% |
| 2023-12-14 | 10.18 | 10.30 | 10.09 | 10.12 | 9.88 | qfq | 3,030,065 | 30,852,596 | -0.59% |
| 2023-12-13 | 10.17 | 10.34 | 10.00 | 10.18 | 9.94 | qfq | 3,747,217 | 38,132,802 | 0.49% |
| 2023-12-12 | 10.06 | 10.17 | 9.98 | 10.13 | 9.89 | qfq | 3,048,806 | 30,671,485 | 0.80% |
| 2023-12-11 | 9.82 | 10.08 | 9.77 | 10.05 | 9.81 | qfq | 4,541,686 | 45,250,577 | 2.34% |
| 2023-12-08 | 10.10 | 10.20 | 9.81 | 9.82 | 9.59 | qfq | 4,234,185 | 42,066,105 | -2.77% |
| 2023-12-07 | 10.20 | 10.20 | 10.03 | 10.10 | 9.86 | qfq | 3,484,400 | 35,173,153 | -0.30% |
| 2023-12-06 | 10.07 | 10.29 | 10.07 | 10.13 | 9.89 | qfq | 3,785,060 | 38,555,450 | 0.60% |
| 2023-12-05 | 10.30 | 10.34 | 10.06 | 10.07 | 9.83 | qfq | 5,159,021 | 52,495,957 | -2.89% |
| 2023-12-04 | 10.28 | 10.43 | 10.24 | 10.37 | 10.12 | qfq | 5,337,277 | 55,143,478 | 1.07% |
| 2023-12-01 | 10.37 | 10.39 | 10.16 | 10.26 | 10.02 | qfq | 6,168,548 | 63,276,418 | -0.97% |
| 2023-11-30 | 10.59 | 10.60 | 10.21 | 10.36 | 10.12 | qfq | 8,896,081 | 92,052,867 | -1.43% |
| 2023-11-29 | 10.64 | 10.72 | 10.40 | 10.51 | 10.26 | qfq | 15,954,009 | 167,899,884 | -2.32% |
| 2023-11-28 | 10.23 | 11.18 | 10.13 | 10.76 | 10.51 | qfq | 19,887,814 | 213,433,393 | 5.39% |
| 2023-11-27 | 10.13 | 10.30 | 10.07 | 10.21 | 9.97 | qfq | 2,564,580 | 26,077,574 | 0.10% |
| 2023-11-24 | 10.31 | 10.35 | 10.09 | 10.20 | 9.96 | qfq | 4,111,173 | 41,807,967 | -1.73% |
| 2023-11-23 | 10.22 | 10.39 | 10.10 | 10.38 | 10.13 | qfq | 4,353,451 | 44,752,755 | 2.37% |
| 2023-11-22 | 10.26 | 10.36 | 10.11 | 10.14 | 9.90 | qfq | 4,010,645 | 40,867,672 | -1.74% |
| 2023-11-21 | 10.43 | 10.54 | 10.27 | 10.32 | 10.08 | qfq | 4,934,491 | 51,197,096 | -1.34% |
| 2023-11-20 | 10.44 | 10.50 | 10.33 | 10.46 | 10.21 | qfq | 5,997,826 | 62,509,286 | 0.48% |
| 2023-11-17 | 10.25 | 10.41 | 10.15 | 10.41 | 10.16 | qfq | 6,172,543 | 63,845,693 | 2.06% |
| 2023-11-16 | 10.32 | 10.35 | 10.19 | 10.20 | 9.96 | qfq | 3,646,688 | 37,396,674 | -1.26% |
| 2023-11-15 | 10.27 | 10.39 | 10.17 | 10.33 | 10.09 | qfq | 5,154,357 | 53,048,211 | 0.98% |
| 2023-11-14 | 10.15 | 10.33 | 10.13 | 10.23 | 9.99 | qfq | 4,402,540 | 44,950,945 | 0.29% |
| 2023-11-13 | 10.05 | 10.21 | 9.99 | 10.20 | 9.96 | qfq | 4,819,707 | 48,936,210 | 2.10% |
| 2023-11-10 | 9.98 | 10.09 | 9.86 | 9.99 | 9.75 | qfq | 3,051,245 | 30,534,042 | 0.00% |
| 2023-11-09 | 10.12 | 10.15 | 9.94 | 9.99 | 9.75 | qfq | 4,133,870 | 41,447,132 | -0.89% |
| 2023-11-08 | 10.15 | 10.22 | 10.04 | 10.08 | 9.84 | qfq | 4,541,410 | 45,904,481 | -0.79% |
| 2023-11-07 | 10.04 | 10.19 | 10.02 | 10.16 | 9.92 | qfq | 5,163,567 | 52,373,072 | 0.99% |
| 2023-11-06 | 9.99 | 10.13 | 9.99 | 10.06 | 9.82 | qfq | 5,230,138 | 52,731,805 | 0.90% |
| 2023-11-03 | 9.93 | 10.07 | 9.85 | 9.97 | 9.73 | qfq | 5,359,363 | 53,517,899 | 1.73% |
| 2023-11-02 | 9.92 | 9.99 | 9.78 | 9.80 | 9.57 | qfq | 3,010,298 | 29,706,747 | -1.31% |
| 2023-11-01 | 9.80 | 9.97 | 9.76 | 9.93 | 9.70 | qfq | 4,577,687 | 45,393,924 | 1.43% |
| 2023-10-31 | 9.81 | 9.94 | 9.73 | 9.79 | 9.56 | qfq | 3,444,189 | 33,780,944 | -0.61% |
| 2023-10-30 | 9.71 | 9.88 | 9.64 | 9.85 | 9.62 | qfq | 4,015,684 | 39,284,001 | 1.34% |
| 2023-10-27 | 9.66 | 9.80 | 9.59 | 9.72 | 9.49 | qfq | 4,935,095 | 48,051,444 | 0.41% |
| 2023-10-26 | 9.48 | 9.68 | 9.43 | 9.68 | 9.45 | qfq | 4,310,871 | 41,157,475 | 1.79% |
| 2023-10-25 | 9.33 | 9.60 | 9.33 | 9.51 | 9.29 | qfq | 3,876,492 | 36,849,469 | 1.82% |
| 2023-10-24 | 9.05 | 9.36 | 8.99 | 9.34 | 9.12 | qfq | 3,773,564 | 34,871,038 | 3.89% |
| 2023-10-23 | 9.31 | 9.32 | 8.93 | 8.99 | 8.78 | qfq | 3,355,385 | 30,376,535 | -2.81% |
| 2023-10-20 | 9.26 | 9.50 | 9.22 | 9.25 | 9.03 | qfq | 3,592,125 | 33,423,638 | 0.11% |
| 2023-10-19 | 9.28 | 9.43 | 9.21 | 9.24 | 9.02 | qfq | 2,808,600 | 26,161,100 | -0.22% |
| 2023-10-18 | 9.48 | 9.48 | 9.25 | 9.26 | 9.04 | qfq | 3,869,418 | 36,063,919 | -2.42% |
| 2023-10-17 | 9.54 | 9.60 | 9.43 | 9.49 | 9.27 | qfq | 2,978,008 | 28,248,532 | -0.52% |
| 2023-10-16 | 9.70 | 9.73 | 9.46 | 9.54 | 9.31 | qfq | 3,625,375 | 34,658,464 | -0.93% |
| 2023-10-13 | 9.70 | 9.82 | 9.61 | 9.63 | 9.40 | qfq | 4,392,093 | 42,497,050 | -1.03% |
| 2023-10-12 | 9.76 | 9.83 | 9.64 | 9.73 | 9.50 | qfq | 4,061,119 | 39,442,917 | -0.10% |
| 2023-10-11 | 9.77 | 9.87 | 9.60 | 9.74 | 9.51 | qfq | 4,764,395 | 46,408,272 | -0.31% |
| 2023-10-10 | 9.90 | 9.95 | 9.76 | 9.77 | 9.54 | qfq | 4,458,663 | 43,828,095 | -1.01% |
| 2023-10-09 | 9.97 | 9.99 | 9.79 | 9.87 | 9.64 | qfq | 4,738,440 | 46,693,342 | -1.00% |
| 2023-09-28 | 9.85 | 10.00 | 9.81 | 9.97 | 9.73 | qfq | 6,139,398 | 61,035,088 | 1.73% |
| 2023-09-27 | 9.97 | 10.00 | 9.77 | 9.80 | 9.57 | qfq | 5,701,061 | 56,313,375 | -1.21% |
| 2023-09-26 | 9.96 | 10.03 | 9.82 | 9.92 | 9.69 | qfq | 5,747,628 | 57,231,962 | -0.40% |
| 2023-09-25 | 9.83 | 10.00 | 9.80 | 9.96 | 9.72 | qfq | 6,840,320 | 67,880,299 | 0.91% |
| 2023-09-22 | 9.60 | 9.90 | 9.60 | 9.87 | 9.64 | qfq | 7,795,492 | 76,599,660 | 2.07% |
| 2023-09-21 | 9.59 | 9.79 | 9.57 | 9.67 | 9.44 | qfq | 4,952,221 | 47,835,345 | 1.04% |
| 2023-09-20 | 9.65 | 9.79 | 9.51 | 9.57 | 9.34 | qfq | 5,079,778 | 49,011,058 | -0.93% |
| 2023-09-19 | 9.87 | 9.87 | 9.63 | 9.66 | 9.43 | qfq | 5,648,898 | 54,702,509 | -2.13% |
| 2023-09-18 | 9.60 | 9.92 | 9.58 | 9.87 | 9.64 | qfq | 10,061,298 | 98,851,431 | 2.71% |
| 2023-09-15 | 9.93 | 9.93 | 9.58 | 9.61 | 9.38 | qfq | 8,921,085 | 86,321,625 | -3.51% |
| 2023-09-14 | 9.97 | 10.00 | 9.63 | 9.96 | 9.72 | qfq | 12,406,046 | 121,688,406 | -1.09% |
| 2023-09-13 | 9.83 | 10.20 | 9.74 | 10.07 | 9.83 | qfq | 18,353,007 | 183,405,396 | 2.44% |
| 2023-09-12 | 9.80 | 9.88 | 9.63 | 9.83 | 9.60 | qfq | 7,726,656 | 75,573,517 | 0.41% |
| 2023-09-11 | 9.67 | 9.86 | 9.62 | 9.79 | 9.56 | qfq | 9,372,153 | 91,649,838 | 1.45% |
| 2023-09-08 | 9.53 | 9.76 | 9.53 | 9.65 | 9.42 | qfq | 9,376,282 | 90,708,486 | 0.52% |
| 2023-09-07 | 9.93 | 9.99 | 9.60 | 9.60 | 9.37 | qfq | 15,203,722 | 148,952,954 | -3.61% |
| 2023-09-06 | 10.18 | 10.19 | 9.86 | 9.96 | 9.72 | qfq | 16,192,147 | 161,449,079 | -3.68% |
| 2023-09-05 | 10.18 | 10.34 | 10.11 | 10.34 | 10.10 | qfq | 21,175,582 | 216,775,696 | 1.57% |
| 2023-09-04 | 10.38 | 10.45 | 10.12 | 10.18 | 9.94 | qfq | 19,016,745 | 194,199,966 | -1.64% |
| 2023-09-01 | 10.70 | 10.88 | 10.25 | 10.35 | 10.11 | qfq | 29,638,014 | 310,228,381 | -4.61% |
| 2023-08-31 | 11.50 | 11.75 | 10.84 | 10.85 | 10.59 | qfq | 44,817,827 | 505,424,164 | -15.83% |
| 2023-08-30 | 11.64 | 12.90 | 11.38 | 12.89 | 12.59 | qfq | 52,356,247 | 646,773,855 | 19.91% |
| 2023-08-29 | 8.95 | 10.75 | 8.90 | 10.75 | 10.50 | qfq | 22,511,118 | 233,438,746 | 19.98% |
| 2023-08-28 | 9.20 | 9.28 | 8.89 | 8.96 | 8.75 | qfq | 2,500,857 | 22,783,346 | 1.82% |
| 2023-08-25 | 8.94 | 9.09 | 8.74 | 8.80 | 8.59 | qfq | 1,844,151 | 16,386,580 | -1.90% |
| 2023-08-24 | 9.04 | 9.15 | 8.87 | 8.97 | 8.76 | qfq | 1,359,975 | 12,223,889 | -0.55% |
| 2023-08-23 | 9.19 | 9.24 | 8.96 | 9.02 | 8.81 | qfq | 1,257,717 | 11,411,867 | -1.96% |
| 2023-08-22 | 9.29 | 9.36 | 8.99 | 9.20 | 8.98 | qfq | 1,978,072 | 18,105,564 | -0.76% |
| 2023-08-21 | 9.34 | 9.39 | 9.24 | 9.27 | 9.05 | qfq | 1,339,980 | 12,483,216 | -0.43% |
| 2023-08-18 | 9.23 | 9.47 | 9.20 | 9.31 | 9.09 | qfq | 2,630,969 | 24,620,351 | 0.76% |
| 2023-08-17 | 8.94 | 9.25 | 8.86 | 9.24 | 9.02 | qfq | 2,284,666 | 20,833,425 | 3.59% |
| 2023-08-16 | 9.13 | 9.13 | 8.91 | 8.92 | 8.71 | qfq | 1,246,126 | 11,214,799 | -1.65% |
| 2023-08-15 | 9.14 | 9.18 | 9.04 | 9.07 | 8.86 | qfq | 707,250 | 6,431,415 | -0.77% |
| 2023-08-14 | 9.15 | 9.15 | 8.97 | 9.14 | 8.92 | qfq | 1,265,600 | 11,459,083 | 0.88% |
| 2023-08-11 | 9.24 | 9.24 | 8.98 | 9.06 | 8.85 | qfq | 1,170,831 | 10,689,286 | -1.31% |
| 2023-08-10 | 9.11 | 9.22 | 9.08 | 9.18 | 8.96 | qfq | 995,854 | 9,123,956 | 1.21% |
| 2023-08-09 | 9.25 | 9.29 | 9.07 | 9.07 | 8.86 | qfq | 1,127,916 | 10,287,416 | -1.95% |
| 2023-08-08 | 9.25 | 9.33 | 9.16 | 9.25 | 9.03 | qfq | 1,429,548 | 13,195,277 | -0.11% |
| 2023-08-07 | 9.39 | 9.42 | 9.21 | 9.26 | 9.04 | qfq | 1,233,695 | 11,448,475 | -1.17% |
| 2023-08-04 | 9.33 | 9.45 | 9.30 | 9.37 | 9.15 | qfq | 2,093,872 | 19,637,974 | 0.97% |
| 2023-08-03 | 9.63 | 9.70 | 9.23 | 9.28 | 9.06 | qfq | 3,522,088 | 33,090,526 | -3.63% |
| 2023-08-02 | 9.65 | 9.72 | 9.61 | 9.63 | 9.40 | qfq | 1,177,328 | 11,369,011 | -0.52% |
| 2023-08-01 | 9.82 | 9.82 | 9.64 | 9.68 | 9.45 | qfq | 2,138,193 | 20,718,320 | -1.53% |
| 2023-07-31 | 9.76 | 9.86 | 9.74 | 9.83 | 9.60 | qfq | 2,243,554 | 22,008,291 | 0.82% |
| 2023-07-28 | 9.59 | 9.86 | 9.53 | 9.75 | 9.52 | qfq | 2,472,246 | 24,003,587 | 1.14% |
| 2023-07-27 | 9.59 | 9.87 | 9.59 | 9.64 | 9.41 | qfq | 2,284,990 | 22,255,242 | 0.31% |
| 2023-07-26 | 9.76 | 9.76 | 9.59 | 9.61 | 9.38 | qfq | 1,676,703 | 16,152,496 | -1.74% |
| 2023-07-25 | 9.68 | 9.78 | 9.64 | 9.78 | 9.55 | qfq | 2,093,237 | 20,359,070 | 1.88% |
| 2023-07-24 | 9.57 | 9.68 | 9.51 | 9.60 | 9.37 | qfq | 1,865,120 | 17,913,644 | 0.31% |
| 2023-07-21 | 9.75 | 9.86 | 9.52 | 9.57 | 9.34 | qfq | 3,221,750 | 31,133,630 | -2.15% |
| 2023-07-20 | 9.89 | 10.03 | 9.75 | 9.78 | 9.55 | qfq | 3,704,493 | 36,588,201 | -0.20% |
| 2023-07-19 | 9.96 | 10.03 | 9.77 | 9.80 | 9.57 | qfq | 3,919,499 | 38,561,145 | -2.00% |
| 2023-07-18 | 10.08 | 10.10 | 9.82 | 10.00 | 9.76 | qfq | 3,105,150 | 30,988,256 | -0.70% |