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
志特新材300986.SZ
最近收盘价10.062026-07-17
最近交易日2026-07-17
成交量（股）23,124,052
成交额（元）238,836,064
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-03 | 2026-07-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 10.65 | 10.85 | 9.93 | 10.06 | 10.06 | qfq | 23,124,052 | 238,836,064 | -5.54% |
| 2026-07-16 | 10.70 | 11.05 | 10.58 | 10.65 | 10.65 | qfq | 19,782,284 | 213,015,269 | -2.47% |
| 2026-07-15 | 10.93 | 11.26 | 10.80 | 10.92 | 10.92 | qfq | 18,032,532 | 198,944,162 | -0.46% |
| 2026-07-14 | 11.16 | 11.25 | 10.44 | 10.97 | 10.97 | qfq | 21,260,105 | 228,631,915 | 1.01% |
| 2026-07-13 | 11.67 | 12.09 | 10.79 | 10.86 | 10.86 | qfq | 27,079,221 | 304,173,994 | -8.59% |
| 2026-07-10 | 11.30 | 12.26 | 11.07 | 11.88 | 11.88 | qfq | 31,681,448 | 374,966,252 | -25.52% |
| 2026-07-09 | 15.85 | 16.14 | 15.26 | 15.95 | 11.34 | qfq | 15,666,821 | 247,250,957 | 0.19% |
| 2026-07-08 | 16.29 | 16.47 | 15.90 | 15.92 | 11.32 | qfq | 16,861,987 | 271,509,179 | -2.75% |
| 2026-07-07 | 17.39 | 17.50 | 16.31 | 16.37 | 11.64 | qfq | 24,171,214 | 406,150,787 | -5.16% |
| 2026-07-06 | 18.79 | 19.79 | 17.15 | 17.26 | 12.27 | qfq | 38,165,361 | 697,823,450 | -5.32% |
| 2026-07-03 | 18.02 | 18.90 | 17.58 | 18.23 | 12.96 | qfq | 35,351,753 | 644,135,387 | 1.22% |
| 2026-07-02 | 19.50 | 19.86 | 17.94 | 18.01 | 12.81 | qfq | 41,907,465 | 783,975,574 | -5.21% |
| 2026-07-01 | 17.28 | 20.58 | 17.05 | 19.00 | 13.51 | qfq | 48,777,544 | 930,664,465 | 10.79% |
| 2026-06-30 | 17.11 | 17.28 | 16.79 | 17.15 | 12.20 | qfq | 10,524,676 | 179,806,325 | 0.12% |
| 2026-06-29 | 17.25 | 17.50 | 16.80 | 17.13 | 12.18 | qfq | 11,870,592 | 203,125,388 | -0.46% |
| 2026-06-26 | 17.86 | 17.97 | 17.16 | 17.21 | 12.24 | qfq | 14,908,562 | 259,986,963 | -4.02% |
| 2026-06-25 | 18.50 | 18.58 | 17.80 | 17.93 | 12.75 | qfq | 14,490,692 | 261,778,319 | -2.24% |
| 2026-06-24 | 18.63 | 19.27 | 18.11 | 18.34 | 13.04 | qfq | 18,643,883 | 346,624,736 | -0.92% |
| 2026-06-23 | 18.95 | 19.30 | 18.38 | 18.51 | 13.16 | qfq | 18,128,676 | 341,839,795 | -3.59% |
| 2026-06-22 | 18.73 | 19.31 | 18.14 | 19.20 | 13.65 | qfq | 18,983,258 | 356,849,554 | 2.56% |
| 2026-06-18 | 18.63 | 19.04 | 18.51 | 18.72 | 13.31 | qfq | 10,178,448 | 191,159,070 | -0.79% |
| 2026-06-17 | 18.98 | 19.20 | 18.60 | 18.87 | 13.42 | qfq | 11,958,446 | 225,789,444 | -0.89% |
| 2026-06-16 | 18.82 | 19.25 | 18.51 | 19.04 | 13.54 | qfq | 12,532,109 | 237,048,205 | 0.63% |
| 2026-06-15 | 18.41 | 19.30 | 18.41 | 18.92 | 13.45 | qfq | 13,784,165 | 259,409,209 | 3.28% |
| 2026-06-12 | 18.12 | 18.63 | 17.90 | 18.32 | 13.03 | qfq | 13,718,317 | 251,665,479 | 1.89% |
| 2026-06-11 | 17.98 | 18.23 | 17.70 | 17.98 | 12.79 | qfq | 14,370,689 | 257,721,243 | -1.15% |
| 2026-06-10 | 18.17 | 18.90 | 17.72 | 18.19 | 12.94 | qfq | 19,779,356 | 360,700,358 | -0.82% |
| 2026-06-09 | 18.47 | 18.60 | 18.03 | 18.34 | 13.04 | qfq | 10,412,192 | 189,732,716 | 0.38% |
| 2026-06-08 | 18.60 | 19.17 | 18.01 | 18.27 | 12.99 | qfq | 14,305,755 | 265,583,299 | -3.69% |
| 2026-06-05 | 18.85 | 19.42 | 18.23 | 18.97 | 13.49 | qfq | 14,996,289 | 281,987,497 | 0.53% |
| 2026-06-04 | 18.78 | 19.00 | 18.60 | 18.87 | 13.42 | qfq | 11,608,243 | 218,446,377 | 0.48% |
| 2026-06-03 | 19.04 | 19.15 | 18.60 | 18.78 | 13.35 | qfq | 12,985,760 | 245,745,447 | -0.79% |
| 2026-06-02 | 19.87 | 19.89 | 18.57 | 18.93 | 13.46 | qfq | 17,327,008 | 328,347,859 | -4.10% |
| 2026-06-01 | 19.31 | 20.31 | 19.20 | 19.74 | 14.04 | qfq | 17,749,547 | 352,416,560 | 1.81% |
| 2026-05-29 | 19.84 | 20.24 | 19.31 | 19.39 | 13.79 | qfq | 16,818,523 | 331,508,959 | -1.67% |
| 2026-05-28 | 19.60 | 19.96 | 19.28 | 19.72 | 14.02 | qfq | 14,452,080 | 283,138,539 | 0.51% |
| 2026-05-27 | 20.26 | 20.37 | 19.38 | 19.62 | 13.95 | qfq | 12,955,745 | 255,845,142 | -2.68% |
| 2026-05-26 | 20.24 | 20.64 | 19.68 | 20.16 | 14.34 | qfq | 19,083,723 | 382,090,366 | -1.22% |
| 2026-05-25 | 21.10 | 21.27 | 20.21 | 20.41 | 14.51 | qfq | 19,442,292 | 398,903,276 | -3.04% |
| 2026-05-22 | 21.23 | 21.45 | 20.72 | 21.05 | 14.97 | qfq | 14,181,062 | 297,455,017 | 1.15% |
| 2026-05-21 | 21.78 | 22.16 | 20.74 | 20.81 | 14.80 | qfq | 18,829,302 | 405,805,048 | -4.01% |
| 2026-05-20 | 22.39 | 22.54 | 21.52 | 21.68 | 15.42 | qfq | 21,798,632 | 475,017,581 | -4.37% |
| 2026-05-19 | 22.35 | 22.96 | 22.10 | 22.67 | 16.12 | qfq | 19,121,424 | 431,061,570 | 1.61% |
| 2026-05-18 | 22.30 | 22.99 | 22.16 | 22.31 | 15.87 | qfq | 16,771,966 | 377,610,816 | -0.84% |
| 2026-05-15 | 23.10 | 23.48 | 22.29 | 22.50 | 16.00 | qfq | 23,472,442 | 534,689,598 | -1.62% |
| 2026-05-14 | 23.86 | 24.95 | 22.86 | 22.87 | 16.26 | qfq | 28,926,475 | 685,556,909 | -4.11% |
| 2026-05-13 | 23.16 | 24.09 | 23.00 | 23.85 | 16.96 | qfq | 27,750,021 | 656,438,330 | 2.54% |
| 2026-05-12 | 24.05 | 24.28 | 23.18 | 23.26 | 16.54 | qfq | 22,291,135 | 524,736,527 | -3.49% |
| 2026-05-11 | 25.20 | 25.40 | 23.88 | 24.10 | 17.14 | qfq | 33,439,497 | 816,863,265 | -3.72% |
| 2026-05-08 | 24.81 | 25.26 | 24.58 | 25.03 | 17.80 | qfq | 28,866,862 | 721,753,120 | 0.40% |
| 2026-05-07 | 23.58 | 24.95 | 23.30 | 24.93 | 17.73 | qfq | 38,631,532 | 941,964,500 | 6.18% |
| 2026-05-06 | 23.11 | 23.96 | 23.07 | 23.48 | 16.70 | qfq | 26,052,484 | 614,209,635 | 2.98% |
| 2026-04-30 | 23.00 | 23.10 | 22.56 | 22.80 | 16.21 | qfq | 14,224,871 | 323,127,724 | -0.52% |
| 2026-04-29 | 22.50 | 23.26 | 22.31 | 22.92 | 16.30 | qfq | 16,004,291 | 366,559,826 | 1.24% |
| 2026-04-28 | 23.56 | 23.66 | 22.49 | 22.64 | 16.10 | qfq | 20,722,758 | 472,043,708 | -4.23% |
| 2026-04-27 | 22.70 | 24.05 | 21.95 | 23.64 | 16.81 | qfq | 30,990,586 | 721,947,090 | 4.60% |
| 2026-04-24 | 23.48 | 23.50 | 22.42 | 22.60 | 16.07 | qfq | 21,434,316 | 487,020,670 | -4.16% |
| 2026-04-23 | 24.25 | 24.39 | 23.31 | 23.58 | 16.77 | qfq | 22,279,553 | 528,850,428 | -2.56% |
| 2026-04-22 | 24.18 | 24.29 | 23.78 | 24.20 | 17.21 | qfq | 21,598,198 | 518,806,688 | -0.08% |
| 2026-04-21 | 25.19 | 25.20 | 23.94 | 24.22 | 17.22 | qfq | 31,025,664 | 752,946,537 | -4.50% |
| 2026-04-20 | 24.80 | 25.59 | 24.32 | 25.36 | 18.03 | qfq | 33,022,902 | 831,591,898 | 2.42% |
| 2026-04-17 | 24.99 | 25.10 | 24.46 | 24.76 | 17.61 | qfq | 30,307,474 | 750,581,202 | -1.47% |
| 2026-04-16 | 24.22 | 25.70 | 23.80 | 25.13 | 17.87 | qfq | 50,348,408 | 1,254,560,164 | 5.63% |
| 2026-04-15 | 24.97 | 25.81 | 23.74 | 23.79 | 16.92 | qfq | 41,481,022 | 1,015,370,763 | -3.10% |
| 2026-04-14 | 23.56 | 24.66 | 23.46 | 24.55 | 17.46 | qfq | 46,408,371 | 1,117,148,488 | 5.73% |
| 2026-04-13 | 22.98 | 23.46 | 22.50 | 23.22 | 16.51 | qfq | 33,446,028 | 769,691,885 | -1.28% |
| 2026-04-10 | 25.70 | 25.98 | 23.50 | 23.52 | 16.73 | qfq | 65,054,752 | 1,591,493,939 | -9.54% |
| 2026-04-09 | 27.06 | 27.48 | 25.65 | 26.00 | 18.49 | qfq | 60,250,412 | 1,569,674,826 | -6.91% |
| 2026-04-08 | 25.18 | 29.40 | 24.80 | 27.93 | 19.86 | qfq | 83,805,467 | 2,306,554,549 | 14.00% |
| 2026-04-07 | 24.99 | 26.30 | 24.32 | 24.50 | 17.42 | qfq | 44,105,757 | 1,101,166,694 | -1.25% |
| 2026-04-03 | 23.80 | 27.00 | 23.71 | 24.81 | 17.64 | qfq | 59,354,286 | 1,517,991,643 | 4.46% |
| 2026-04-02 | 24.81 | 24.88 | 23.62 | 23.75 | 16.89 | qfq | 19,389,347 | 465,737,243 | -4.81% |
| 2026-04-01 | 25.54 | 25.54 | 24.42 | 24.95 | 17.74 | qfq | 21,005,322 | 523,830,740 | 1.71% |
| 2026-03-31 | 24.99 | 25.89 | 24.53 | 24.53 | 17.44 | qfq | 27,357,864 | 688,804,779 | -0.93% |
| 2026-03-30 | 24.01 | 24.97 | 24.01 | 24.76 | 17.61 | qfq | 16,904,360 | 415,181,278 | 1.48% |
| 2026-03-27 | 23.72 | 24.67 | 23.71 | 24.40 | 17.35 | qfq | 15,421,640 | 374,777,548 | 0.83% |
| 2026-03-26 | 24.25 | 24.90 | 23.87 | 24.20 | 17.21 | qfq | 17,017,512 | 414,666,311 | -0.41% |
| 2026-03-25 | 24.18 | 24.82 | 24.13 | 24.30 | 17.28 | qfq | 18,207,178 | 444,290,993 | 0.70% |
| 2026-03-24 | 24.22 | 24.30 | 23.19 | 24.13 | 17.16 | qfq | 22,972,346 | 546,294,352 | 1.17% |
| 2026-03-23 | 24.01 | 24.80 | 23.66 | 23.85 | 16.96 | qfq | 25,495,514 | 617,851,121 | -2.01% |
| 2026-03-20 | 26.06 | 26.50 | 24.30 | 24.34 | 17.31 | qfq | 34,985,042 | 875,827,287 | -4.74% |
| 2026-03-19 | 27.50 | 27.66 | 25.26 | 25.55 | 18.17 | qfq | 40,893,267 | 1,059,701,087 | -7.63% |
| 2026-03-18 | 27.25 | 28.66 | 26.86 | 27.66 | 19.67 | qfq | 45,131,094 | 1,256,974,716 | 3.75% |
| 2026-03-17 | 27.38 | 28.17 | 26.50 | 26.66 | 18.96 | qfq | 40,694,938 | 1,111,925,347 | -2.63% |
| 2026-03-16 | 25.95 | 28.31 | 25.70 | 27.38 | 19.47 | qfq | 42,886,479 | 1,157,123,382 | 6.08% |
| 2026-03-13 | 26.01 | 27.11 | 25.56 | 25.81 | 18.35 | qfq | 29,602,149 | 780,460,262 | -0.50% |
| 2026-03-12 | 27.10 | 27.10 | 25.78 | 25.94 | 18.45 | qfq | 17,700,953 | 464,334,174 | -4.10% |
| 2026-03-11 | 27.72 | 27.95 | 26.91 | 27.05 | 19.24 | qfq | 15,545,285 | 423,017,274 | -2.52% |
| 2026-03-10 | 27.88 | 28.18 | 27.45 | 27.75 | 19.73 | qfq | 17,668,494 | 490,940,403 | 0.58% |
| 2026-03-09 | 26.59 | 27.68 | 26.40 | 27.59 | 19.62 | qfq | 20,833,396 | 562,714,533 | 1.06% |
| 2026-03-06 | 27.65 | 28.00 | 27.10 | 27.30 | 19.41 | qfq | 18,795,255 | 518,136,172 | -2.29% |
| 2026-03-05 | 28.01 | 28.50 | 27.60 | 27.94 | 19.87 | qfq | 18,968,294 | 530,586,355 | 1.23% |
| 2026-03-04 | 27.53 | 28.82 | 27.25 | 27.60 | 19.63 | qfq | 22,092,404 | 614,771,666 | -1.74% |
| 2026-03-03 | 29.40 | 29.68 | 27.86 | 28.09 | 19.98 | qfq | 29,949,680 | 853,777,197 | -5.01% |
| 2026-03-02 | 30.17 | 30.52 | 28.94 | 29.57 | 21.03 | qfq | 33,538,607 | 991,200,457 | -2.05% |
| 2026-02-27 | 29.50 | 31.80 | 29.36 | 30.19 | 21.47 | qfq | 41,177,450 | 1,264,414,762 | 1.51% |
| 2026-02-26 | 30.89 | 30.99 | 29.50 | 29.74 | 21.15 | qfq | 31,457,585 | 944,421,577 | -4.50% |
| 2026-02-25 | 30.48 | 31.18 | 29.61 | 31.14 | 22.14 | qfq | 33,416,553 | 1,015,567,659 | 3.18% |
| 2026-02-24 | 31.30 | 31.49 | 29.98 | 30.18 | 21.46 | qfq | 29,592,956 | 905,478,467 | -1.82% |
| 2026-02-13 | 32.27 | 32.69 | 30.13 | 30.74 | 21.86 | qfq | 40,281,161 | 1,253,911,923 | -3.03% |
| 2026-02-12 | 31.61 | 32.37 | 31.28 | 31.70 | 22.54 | qfq | 38,634,445 | 1,229,743,702 | 1.73% |
| 2026-02-11 | 33.51 | 34.22 | 31.11 | 31.16 | 22.16 | qfq | 58,632,233 | 1,894,089,887 | -8.92% |
| 2026-02-10 | 37.37 | 37.79 | 33.50 | 34.21 | 24.33 | qfq | 64,939,186 | 2,273,853,840 | -9.02% |
| 2026-02-09 | 39.00 | 39.56 | 37.27 | 37.60 | 26.74 | qfq | 64,623,140 | 2,486,211,738 | -0.03% |
| 2026-02-06 | 39.88 | 40.50 | 35.56 | 37.61 | 26.75 | qfq | 54,503,540 | 2,072,811,223 | -3.84% |
| 2026-02-05 | 41.50 | 42.92 | 36.51 | 39.11 | 27.81 | qfq | 60,567,597 | 2,478,172,172 | -8.62% |
| 2026-02-04 | 41.21 | 43.14 | 40.02 | 42.80 | 30.44 | qfq | 56,510,329 | 2,356,082,444 | 1.18% |
| 2026-02-03 | 38.90 | 42.68 | 38.30 | 42.30 | 30.08 | qfq | 60,313,704 | 2,432,496,489 | 11.90% |
| 2026-02-02 | 36.09 | 38.88 | 35.63 | 37.80 | 26.88 | qfq | 48,896,134 | 1,848,576,645 | 1.20% |
| 2026-01-30 | 39.00 | 40.83 | 33.01 | 37.35 | 26.56 | qfq | 74,429,793 | 2,784,757,877 | -4.87% |
| 2026-01-29 | 36.00 | 41.89 | 35.07 | 39.26 | 27.92 | qfq | 76,404,724 | 2,968,750,677 | 4.28% |
| 2026-01-28 | 44.68 | 45.55 | 34.62 | 37.65 | 26.77 | qfq | 96,257,558 | 3,739,930,033 | -12.99% |
| 2026-01-27 | 42.20 | 43.27 | 40.04 | 43.27 | 30.77 | qfq | 46,135,637 | 1,935,970,079 | 5.54% |
| 2026-01-26 | 42.00 | 44.33 | 40.09 | 41.00 | 29.16 | qfq | 58,724,179 | 2,466,329,918 | 2.91% |
| 2026-01-23 | 37.50 | 39.84 | 37.48 | 39.84 | 28.33 | qfq | 32,897,011 | 1,287,637,131 | 20.00% |
| 2026-01-22 | 33.09 | 34.88 | 32.05 | 33.20 | 23.61 | qfq | 47,996,800 | 1,603,785,300 | -4.60% |
| 2026-01-21 | 33.80 | 36.99 | 32.81 | 34.80 | 24.75 | qfq | 59,896,251 | 2,077,005,090 | 2.96% |
| 2026-01-20 | 30.00 | 34.08 | 30.00 | 33.80 | 24.04 | qfq | 76,778,266 | 2,513,499,758 | 19.01% |
| 2026-01-19 | 26.00 | 30.32 | 23.90 | 28.40 | 20.20 | qfq | 75,869,643 | 2,065,101,490 | 6.37% |
| 2026-01-16 | 26.79 | 30.00 | 26.70 | 26.70 | 18.99 | qfq | 47,870,736 | 1,347,613,403 | -20.01% |
| 2026-01-12 | 33.38 | 33.38 | 33.38 | 33.38 | 23.74 | qfq | 2,004,181 | 66,899,562 | 19.99% |
| 2026-01-09 | 27.82 | 27.82 | 27.10 | 27.82 | 19.78 | qfq | 20,234,930 | 562,271,055 | 20.02% |
| 2026-01-08 | 22.55 | 23.18 | 21.90 | 23.18 | 16.48 | qfq | 30,489,408 | 699,671,408 | 19.98% |
| 2026-01-07 | 17.44 | 19.32 | 17.05 | 19.32 | 13.74 | qfq | 81,899,887 | 1,500,742,082 | 20.00% |
| 2026-01-06 | 14.01 | 16.10 | 14.01 | 16.10 | 11.45 | qfq | 67,206,713 | 1,036,113,323 | 19.97% |
| 2026-01-05 | 12.31 | 13.42 | 11.80 | 13.42 | 9.54 | qfq | 86,294,870 | 1,106,498,841 | 20.04% |
| 2025-12-31 | 10.30 | 11.33 | 10.25 | 11.18 | 7.95 | qfq | 23,878,796 | 258,108,609 | 8.97% |
| 2025-12-30 | 10.26 | 10.31 | 10.20 | 10.26 | 7.30 | qfq | 3,807,080 | 39,043,949 | 0.10% |
| 2025-12-29 | 10.25 | 10.31 | 10.21 | 10.25 | 7.29 | qfq | 4,050,947 | 41,658,288 | 0.29% |
| 2025-12-26 | 10.35 | 10.37 | 10.20 | 10.22 | 7.27 | qfq | 5,092,881 | 52,387,971 | -0.87% |
| 2025-12-25 | 10.31 | 10.34 | 10.23 | 10.31 | 7.33 | qfq | 3,502,389 | 36,045,740 | 0.10% |
| 2025-12-24 | 10.13 | 10.31 | 10.11 | 10.30 | 7.32 | qfq | 5,148,711 | 52,819,020 | 1.58% |
| 2025-12-23 | 10.19 | 10.25 | 10.10 | 10.14 | 7.21 | qfq | 4,212,925 | 42,842,471 | -0.29% |
| 2025-12-22 | 10.17 | 10.22 | 10.10 | 10.17 | 7.23 | qfq | 3,983,022 | 40,561,533 | 0.30% |
| 2025-12-19 | 9.94 | 10.15 | 9.94 | 10.14 | 7.21 | qfq | 3,940,006 | 39,714,264 | 1.91% |
| 2025-12-18 | 9.80 | 10.05 | 9.75 | 9.95 | 7.08 | qfq | 4,401,769 | 43,869,899 | 1.02% |
| 2025-12-17 | 9.80 | 9.87 | 9.68 | 9.85 | 7.00 | qfq | 5,337,818 | 52,143,912 | 0.41% |
| 2025-12-16 | 10.10 | 10.15 | 9.80 | 9.81 | 6.98 | qfq | 7,150,044 | 70,651,973 | -3.35% |
| 2025-12-15 | 10.06 | 10.23 | 10.03 | 10.15 | 7.22 | qfq | 3,765,343 | 38,202,852 | 0.50% |
| 2025-12-12 | 10.18 | 10.26 | 10.09 | 10.10 | 7.18 | qfq | 4,807,550 | 48,859,555 | -0.39% |
| 2025-12-11 | 10.36 | 10.36 | 10.14 | 10.14 | 7.21 | qfq | 5,179,276 | 52,842,686 | -1.84% |
| 2025-12-10 | 10.31 | 10.35 | 10.21 | 10.33 | 7.35 | qfq | 3,905,358 | 40,109,550 | 0.10% |
| 2025-12-09 | 10.40 | 10.47 | 10.30 | 10.32 | 7.34 | qfq | 4,363,301 | 45,241,864 | -1.53% |
| 2025-12-08 | 10.47 | 10.54 | 10.45 | 10.48 | 7.45 | qfq | 5,615,783 | 58,930,518 | 0.29% |
| 2025-12-05 | 10.35 | 10.47 | 10.34 | 10.45 | 7.43 | qfq | 4,539,611 | 47,262,944 | 1.06% |
| 2025-12-04 | 10.48 | 10.50 | 10.30 | 10.34 | 7.35 | qfq | 4,596,476 | 47,725,419 | -1.24% |
| 2025-12-03 | 10.61 | 10.69 | 10.45 | 10.47 | 7.45 | qfq | 5,377,007 | 56,553,208 | -1.32% |
| 2025-12-02 | 10.86 | 10.88 | 10.61 | 10.61 | 7.54 | qfq | 8,056,468 | 86,110,255 | -2.93% |
| 2025-12-01 | 10.96 | 11.02 | 10.86 | 10.93 | 7.77 | qfq | 7,934,135 | 86,621,666 | -0.27% |
| 2025-11-28 | 11.24 | 11.38 | 10.88 | 10.96 | 7.79 | qfq | 14,044,671 | 154,344,039 | -2.84% |
| 2025-11-27 | 11.12 | 11.69 | 10.86 | 11.28 | 8.02 | qfq | 24,712,801 | 276,910,262 | 7.53% |
| 2025-11-26 | 10.72 | 10.76 | 10.42 | 10.49 | 7.46 | qfq | 6,004,827 | 63,538,439 | -2.15% |
| 2025-11-25 | 10.46 | 10.87 | 10.39 | 10.72 | 7.62 | qfq | 8,695,811 | 93,197,801 | 3.47% |
| 2025-11-24 | 10.24 | 10.40 | 10.18 | 10.36 | 7.37 | qfq | 5,169,216 | 53,161,846 | 1.67% |
| 2025-11-21 | 10.78 | 10.88 | 10.18 | 10.19 | 7.25 | qfq | 10,193,295 | 106,243,279 | -6.34% |
| 2025-11-20 | 11.06 | 11.09 | 10.81 | 10.88 | 7.74 | qfq | 5,362,948 | 58,586,196 | -1.00% |
| 2025-11-19 | 11.21 | 11.26 | 10.93 | 10.99 | 7.82 | qfq | 8,000,864 | 88,304,971 | -2.05% |
| 2025-11-18 | 11.35 | 11.39 | 11.15 | 11.22 | 7.98 | qfq | 5,532,190 | 62,270,050 | -1.15% |
| 2025-11-17 | 11.48 | 11.49 | 11.32 | 11.35 | 8.07 | qfq | 7,440,333 | 84,675,402 | -1.48% |
| 2025-11-14 | 11.53 | 11.73 | 11.48 | 11.52 | 8.19 | qfq | 6,174,815 | 71,673,308 | -0.95% |
| 2025-11-13 | 11.48 | 11.70 | 11.46 | 11.63 | 8.27 | qfq | 5,958,521 | 69,147,972 | 0.87% |
| 2025-11-12 | 11.61 | 11.68 | 11.48 | 11.53 | 8.20 | qfq | 6,972,458 | 80,599,214 | -1.11% |
| 2025-11-11 | 11.73 | 11.80 | 11.64 | 11.66 | 8.29 | qfq | 8,094,461 | 94,799,643 | -1.35% |
| 2025-11-10 | 11.83 | 11.90 | 11.74 | 11.82 | 8.41 | qfq | 8,637,605 | 102,008,082 | 1.81% |
| 2025-11-07 | 11.89 | 11.89 | 11.61 | 11.61 | 8.26 | qfq | 11,858,361 | 139,040,443 | -2.60% |
| 2025-11-06 | 11.90 | 11.99 | 11.80 | 11.92 | 8.48 | qfq | 9,258,054 | 110,209,119 | -0.08% |
| 2025-11-05 | 11.91 | 12.03 | 11.83 | 11.93 | 8.48 | qfq | 9,418,205 | 112,435,038 | -1.49% |
| 2025-11-04 | 12.22 | 12.31 | 11.96 | 12.11 | 8.61 | qfq | 14,249,505 | 172,221,350 | -1.78% |
| 2025-11-03 | 12.64 | 12.70 | 12.28 | 12.33 | 8.77 | qfq | 16,473,917 | 204,561,676 | -0.24% |
| 2025-10-31 | 12.60 | 12.61 | 12.36 | 12.36 | 8.79 | qfq | 18,881,517 | 235,593,365 | -2.37% |
| 2025-10-30 | 12.51 | 13.09 | 12.13 | 12.66 | 9.00 | qfq | 41,355,944 | 521,731,688 | 0.08% |
| 2025-10-29 | 12.10 | 12.99 | 12.04 | 12.65 | 9.00 | qfq | 35,721,483 | 451,167,524 | 4.89% |
| 2025-10-28 | 12.14 | 12.39 | 12.02 | 12.06 | 8.58 | qfq | 13,621,926 | 165,885,106 | -0.99% |
| 2025-10-27 | 12.40 | 12.45 | 12.16 | 12.18 | 8.66 | qfq | 17,242,232 | 211,439,224 | -0.90% |
| 2025-10-24 | 12.43 | 12.61 | 12.21 | 12.29 | 8.74 | qfq | 28,344,946 | 351,087,570 | 0.66% |
| 2025-10-23 | 11.62 | 12.30 | 11.61 | 12.21 | 8.68 | qfq | 19,410,925 | 232,118,391 | 4.72% |
| 2025-10-22 | 11.46 | 11.84 | 11.44 | 11.66 | 8.29 | qfq | 7,457,256 | 87,173,727 | 1.13% |
| 2025-10-21 | 11.49 | 11.55 | 11.38 | 11.53 | 8.20 | qfq | 5,306,056 | 60,974,401 | 0.35% |
| 2025-10-20 | 11.44 | 11.54 | 11.30 | 11.49 | 8.17 | qfq | 6,369,898 | 72,878,646 | 2.13% |
| 2025-10-17 | 11.64 | 11.68 | 11.25 | 11.25 | 8.00 | qfq | 8,733,698 | 99,767,061 | -3.52% |
| 2025-10-16 | 12.00 | 12.00 | 11.60 | 11.66 | 8.29 | qfq | 11,117,840 | 130,930,411 | -2.83% |
| 2025-10-15 | 11.52 | 12.10 | 11.49 | 12.00 | 8.53 | qfq | 17,516,505 | 209,225,597 | 4.17% |
| 2025-10-14 | 11.78 | 11.95 | 11.49 | 11.52 | 8.19 | qfq | 10,468,638 | 122,786,819 | -1.71% |
| 2025-10-13 | 11.04 | 11.81 | 10.94 | 11.72 | 8.33 | qfq | 12,863,723 | 148,257,345 | 2.00% |
| 2025-10-10 | 12.06 | 12.06 | 11.41 | 11.49 | 8.17 | qfq | 13,207,398 | 154,669,150 | -3.77% |
| 2025-10-09 | 12.01 | 12.21 | 11.64 | 11.94 | 8.49 | qfq | 18,699,905 | 222,466,312 | 4.28% |
| 2025-09-30 | 11.08 | 11.60 | 11.03 | 11.45 | 8.14 | qfq | 11,416,128 | 129,460,854 | 3.34% |
| 2025-09-29 | 10.90 | 11.20 | 10.80 | 11.08 | 7.88 | qfq | 8,211,968 | 90,696,246 | 1.65% |
| 2025-09-26 | 10.99 | 11.08 | 10.89 | 10.90 | 7.75 | qfq | 5,614,080 | 61,724,822 | -1.09% |
| 2025-09-25 | 11.10 | 11.19 | 11.00 | 11.02 | 7.84 | qfq | 6,845,560 | 76,013,585 | -0.18% |
| 2025-09-24 | 10.91 | 11.15 | 10.77 | 11.04 | 7.85 | qfq | 8,089,378 | 89,018,841 | 0.91% |
| 2025-09-23 | 11.56 | 11.65 | 10.81 | 10.94 | 7.78 | qfq | 13,927,830 | 154,272,544 | -5.77% |
| 2025-09-22 | 11.88 | 11.98 | 11.56 | 11.61 | 8.26 | qfq | 7,094,844 | 82,616,484 | -2.27% |
| 2025-09-19 | 12.20 | 12.25 | 11.83 | 11.88 | 8.45 | qfq | 10,555,670 | 126,655,983 | -1.98% |
| 2025-09-18 | 11.78 | 12.30 | 11.68 | 12.12 | 8.62 | qfq | 21,230,117 | 256,307,264 | 2.89% |
| 2025-09-17 | 11.70 | 11.89 | 11.58 | 11.78 | 8.38 | qfq | 9,501,692 | 111,630,918 | 0.86% |
| 2025-09-16 | 11.60 | 11.76 | 11.53 | 11.68 | 8.31 | qfq | 6,745,701 | 78,530,136 | 0.69% |
| 2025-09-15 | 11.78 | 11.84 | 11.51 | 11.60 | 8.25 | qfq | 9,181,941 | 106,961,889 | -1.36% |
| 2025-09-12 | 11.73 | 11.99 | 11.73 | 11.76 | 8.36 | qfq | 9,842,602 | 116,577,656 | -0.42% |
| 2025-09-11 | 11.73 | 11.82 | 11.30 | 11.81 | 8.40 | qfq | 17,017,700 | 196,998,880 | -1.58% |
| 2025-09-10 | 12.00 | 12.15 | 11.95 | 12.00 | 8.53 | qfq | 5,822,153 | 69,952,096 | -0.83% |
| 2025-09-09 | 12.39 | 12.39 | 12.04 | 12.10 | 8.60 | qfq | 7,424,251 | 90,525,145 | -2.10% |
| 2025-09-08 | 12.30 | 12.37 | 12.16 | 12.36 | 8.79 | qfq | 7,077,158 | 86,783,697 | 1.15% |
| 2025-09-05 | 12.05 | 12.24 | 12.03 | 12.22 | 8.69 | qfq | 7,108,181 | 86,335,624 | 1.41% |
| 2025-09-04 | 12.05 | 12.18 | 11.86 | 12.05 | 8.57 | qfq | 7,952,638 | 95,858,355 | -0.08% |
| 2025-09-03 | 12.20 | 12.34 | 12.00 | 12.06 | 8.58 | qfq | 8,884,294 | 107,927,195 | -1.15% |
| 2025-09-02 | 12.65 | 12.66 | 12.02 | 12.20 | 8.68 | qfq | 16,148,781 | 197,852,602 | -3.40% |
| 2025-09-01 | 12.67 | 12.80 | 12.53 | 12.63 | 8.98 | qfq | 13,090,027 | 165,480,236 | 0.32% |
| 2025-08-29 | 13.06 | 13.18 | 12.53 | 12.59 | 8.95 | qfq | 22,454,596 | 286,768,887 | -3.82% |
| 2025-08-28 | 13.47 | 13.59 | 12.41 | 13.09 | 9.31 | qfq | 34,087,193 | 445,638,055 | -3.11% |
| 2025-08-27 | 15.01 | 15.25 | 13.32 | 13.51 | 9.61 | qfq | 49,134,500 | 699,282,873 | -5.26% |
| 2025-08-26 | 13.78 | 14.30 | 13.65 | 14.26 | 10.14 | qfq | 28,448,903 | 399,067,163 | 4.39% |
| 2025-08-25 | 13.50 | 13.73 | 13.36 | 13.66 | 9.71 | qfq | 16,400,255 | 221,784,860 | 1.26% |
| 2025-08-22 | 13.48 | 13.50 | 13.35 | 13.49 | 9.59 | qfq | 10,791,535 | 144,906,169 | 0.00% |
| 2025-08-21 | 13.59 | 13.65 | 13.45 | 13.49 | 9.59 | qfq | 11,310,318 | 153,115,554 | -0.66% |
| 2025-08-20 | 13.58 | 13.70 | 13.40 | 13.58 | 9.66 | qfq | 15,820,391 | 213,669,576 | -1.59% |
| 2025-08-19 | 13.66 | 13.98 | 13.31 | 13.80 | 9.81 | qfq | 25,375,880 | 347,221,045 | 3.14% |
| 2025-08-18 | 13.25 | 13.45 | 13.17 | 13.38 | 9.51 | qfq | 14,173,148 | 188,876,808 | 0.53% |
| 2025-08-15 | 13.24 | 13.46 | 13.20 | 13.31 | 9.46 | qfq | 13,217,696 | 176,135,677 | 0.08% |
| 2025-08-14 | 13.82 | 14.04 | 13.30 | 13.30 | 9.46 | qfq | 20,501,698 | 278,798,282 | -4.25% |
| 2025-08-13 | 13.77 | 14.12 | 13.45 | 13.89 | 9.88 | qfq | 20,046,275 | 275,449,097 | 1.17% |
| 2025-08-12 | 14.26 | 14.28 | 13.65 | 13.73 | 9.76 | qfq | 23,648,817 | 327,677,352 | -3.31% |
| 2025-08-11 | 14.30 | 14.38 | 14.12 | 14.20 | 10.10 | qfq | 13,237,909 | 188,477,436 | -0.98% |
| 2025-08-08 | 14.38 | 14.53 | 14.20 | 14.34 | 10.20 | qfq | 13,098,195 | 187,580,230 | -0.49% |
| 2025-08-07 | 15.50 | 15.50 | 14.39 | 14.41 | 10.25 | qfq | 36,193,795 | 534,284,782 | -5.76% |
| 2025-08-06 | 15.02 | 15.48 | 14.70 | 15.29 | 10.87 | qfq | 30,774,031 | 464,587,885 | 3.24% |
| 2025-08-05 | 14.60 | 14.90 | 14.55 | 14.81 | 10.53 | qfq | 17,946,764 | 264,745,785 | 1.37% |
| 2025-08-04 | 13.90 | 14.66 | 13.66 | 14.61 | 10.39 | qfq | 24,730,835 | 352,497,103 | 5.11% |
| 2025-08-01 | 14.02 | 14.46 | 13.86 | 13.90 | 9.88 | qfq | 17,398,377 | 245,925,157 | -0.86% |
| 2025-07-31 | 14.14 | 14.57 | 14.01 | 14.02 | 9.97 | qfq | 22,000,748 | 312,894,909 | -0.78% |
| 2025-07-30 | 13.41 | 14.68 | 13.41 | 14.13 | 10.05 | qfq | 40,930,208 | 583,325,017 | 4.82% |
| 2025-07-29 | 13.55 | 13.55 | 13.31 | 13.48 | 9.59 | qfq | 10,105,051 | 135,661,530 | -0.88% |
| 2025-07-28 | 13.53 | 13.68 | 13.39 | 13.60 | 9.67 | qfq | 9,429,638 | 127,263,661 | 0.52% |
| 2025-07-25 | 13.73 | 13.73 | 13.35 | 13.53 | 9.62 | qfq | 13,548,099 | 183,357,697 | -1.53% |
| 2025-07-24 | 13.84 | 13.85 | 13.62 | 13.74 | 9.77 | qfq | 12,876,014 | 176,870,843 | -0.58% |
| 2025-07-23 | 13.42 | 14.05 | 13.30 | 13.82 | 9.83 | qfq | 27,050,241 | 370,415,071 | 2.75% |
| 2025-07-22 | 13.40 | 13.51 | 13.30 | 13.45 | 9.56 | qfq | 11,576,334 | 155,085,748 | -0.07% |
| 2025-07-21 | 13.42 | 13.56 | 13.35 | 13.46 | 9.57 | qfq | 11,398,049 | 153,182,823 | 0.30% |
| 2025-07-18 | 13.68 | 13.75 | 13.38 | 13.42 | 9.54 | qfq | 12,645,963 | 170,834,865 | -1.25% |
| 2025-07-17 | 13.24 | 14.08 | 13.15 | 13.59 | 9.66 | qfq | 25,060,795 | 342,869,984 | 1.87% |
| 2025-07-16 | 12.99 | 13.49 | 12.92 | 13.34 | 9.49 | qfq | 19,747,634 | 262,416,559 | 2.85% |
| 2025-07-15 | 12.98 | 13.20 | 12.75 | 12.97 | 9.22 | qfq | 12,777,649 | 165,506,483 | -0.99% |
| 2025-07-14 | 13.47 | 13.66 | 12.99 | 13.10 | 9.32 | qfq | 17,970,586 | 238,129,858 | -2.96% |
| 2025-07-11 | 13.33 | 13.63 | 13.18 | 13.50 | 9.60 | qfq | 22,155,242 | 296,760,841 | 0.00% |
| 2025-07-10 | 13.06 | 13.68 | 12.81 | 13.50 | 9.60 | qfq | 29,978,804 | 399,588,881 | 2.12% |
| 2025-07-09 | 13.06 | 13.55 | 13.02 | 13.22 | 9.40 | qfq | 17,677,035 | 235,480,744 | 1.23% |
| 2025-07-08 | 12.97 | 13.09 | 12.92 | 13.06 | 9.29 | qfq | 8,345,646 | 108,537,222 | 0.54% |
| 2025-07-07 | 13.01 | 13.18 | 12.90 | 12.99 | 9.24 | qfq | 10,365,768 | 134,631,723 | -1.22% |
| 2025-07-04 | 13.24 | 13.56 | 13.11 | 13.15 | 9.35 | qfq | 18,889,827 | 252,262,413 | -0.23% |
| 2025-07-03 | 12.78 | 13.25 | 12.73 | 13.18 | 9.37 | qfq | 16,002,488 | 207,422,701 | 3.05% |
| 2025-07-02 | 12.88 | 13.07 | 12.70 | 12.79 | 9.10 | qfq | 13,635,540 | 175,089,915 | -2.37% |
| 2025-07-01 | 12.57 | 13.10 | 11.98 | 13.10 | 9.32 | qfq | 26,399,322 | 328,668,544 | 3.97% |
| 2025-06-30 | 12.97 | 13.03 | 12.50 | 12.60 | 8.96 | qfq | 21,042,487 | 267,627,400 | -2.93% |
| 2025-06-27 | 13.11 | 13.48 | 12.98 | 12.98 | 9.23 | qfq | 12,070,807 | 158,619,197 | -1.14% |
| 2025-06-26 | 13.30 | 13.58 | 13.09 | 13.13 | 9.34 | qfq | 17,520,616 | 233,229,808 | -0.98% |
| 2025-06-25 | 13.09 | 13.50 | 12.95 | 13.26 | 9.43 | qfq | 17,530,602 | 230,984,046 | 1.38% |
| 2025-06-24 | 13.01 | 13.22 | 13.00 | 13.08 | 9.30 | qfq | 12,436,594 | 162,753,649 | 0.38% |
| 2025-06-23 | 12.96 | 13.30 | 12.70 | 13.03 | 9.27 | qfq | 15,643,874 | 203,597,586 | 0.39% |
| 2025-06-20 | 13.26 | 13.39 | 12.73 | 12.98 | 9.23 | qfq | 9,655,960 | 126,029,869 | -1.89% |
| 2025-06-19 | 13.51 | 13.78 | 13.15 | 13.23 | 9.41 | qfq | 11,022,109 | 147,808,127 | -2.14% |
| 2025-06-18 | 14.18 | 14.30 | 13.32 | 13.52 | 9.61 | qfq | 21,378,753 | 291,488,404 | -4.99% |
| 2025-06-17 | 15.35 | 15.50 | 14.11 | 14.23 | 10.12 | qfq | 30,407,355 | 439,941,273 | -7.54% |
| 2025-06-16 | 16.03 | 16.03 | 14.92 | 15.39 | 10.94 | qfq | 27,973,326 | 432,111,382 | -2.78% |
| 2025-06-13 | 15.98 | 16.35 | 15.44 | 15.83 | 11.26 | qfq | 22,520,421 | 355,084,224 | -0.13% |
| 2025-06-12 | 15.68 | 16.14 | 15.54 | 15.85 | 11.27 | qfq | 20,668,903 | 326,346,354 | 1.15% |
| 2025-06-11 | 15.45 | 15.80 | 15.28 | 15.67 | 11.14 | qfq | 19,455,087 | 302,447,130 | 3.23% |
| 2025-06-10 | 15.09 | 15.97 | 14.85 | 15.18 | 10.79 | qfq | 30,029,061 | 463,495,103 | 1.20% |
| 2025-06-09 | 14.65 | 15.13 | 14.41 | 15.00 | 10.67 | qfq | 25,894,624 | 384,519,112 | 6.23% |
| 2025-06-06 | 14.06 | 14.20 | 13.95 | 14.12 | 10.04 | qfq | 5,683,300 | 79,942,926 | 0.07% |
| 2025-06-05 | 13.95 | 14.23 | 13.91 | 14.11 | 10.03 | qfq | 11,366,808 | 160,056,882 | 0.57% |
| 2025-06-04 | 13.96 | 14.21 | 13.84 | 14.03 | 9.98 | qfq | 11,705,918 | 164,212,372 | 0.50% |
| 2025-06-03 | 13.01 | 14.10 | 12.99 | 13.96 | 9.93 | qfq | 19,845,449 | 272,385,931 | 6.24% |
| 2025-05-30 | 13.26 | 13.36 | 12.98 | 13.14 | 9.34 | qfq | 9,176,269 | 120,613,345 | 0.23% |
| 2025-05-29 | 12.77 | 13.31 | 12.43 | 13.11 | 9.32 | qfq | 17,588,819 | 228,169,896 | 2.99% |
| 2025-05-28 | 12.90 | 13.14 | 12.64 | 12.73 | 9.05 | qfq | 10,737,136 | 137,564,332 | -1.85% |
| 2025-05-27 | 13.00 | 13.24 | 12.64 | 12.97 | 9.22 | qfq | 16,405,700 | 211,931,669 | -0.54% |
| 2025-05-26 | 13.98 | 14.05 | 12.98 | 13.04 | 9.27 | qfq | 19,515,841 | 260,496,437 | -6.86% |
| 2025-05-23 | 14.23 | 14.38 | 13.53 | 14.00 | 9.96 | qfq | 13,031,408 | 183,222,393 | -28.86% |
| 2025-05-22 | 19.72 | 20.12 | 19.38 | 19.68 | 10.00 | qfq | 10,100,490 | 200,547,615 | -0.10% |
| 2025-05-21 | 19.60 | 20.07 | 19.15 | 19.70 | 10.01 | qfq | 7,002,916 | 137,774,366 | 0.36% |
| 2025-05-20 | 19.77 | 20.30 | 19.41 | 19.63 | 9.98 | qfq | 13,684,592 | 271,917,573 | -0.10% |
| 2025-05-19 | 19.66 | 20.63 | 18.73 | 19.65 | 9.99 | qfq | 14,243,600 | 278,533,439 | 0.56% |
| 2025-05-16 | 20.09 | 20.52 | 19.35 | 19.54 | 9.93 | qfq | 12,371,145 | 246,199,560 | -3.60% |
| 2025-05-15 | 20.14 | 20.57 | 19.87 | 20.27 | 10.30 | qfq | 9,374,337 | 190,128,835 | 0.05% |
| 2025-05-14 | 21.80 | 21.85 | 19.50 | 20.26 | 10.30 | qfq | 20,977,712 | 426,323,650 | -6.51% |
| 2025-05-13 | 21.84 | 22.18 | 21.32 | 21.67 | 11.01 | qfq | 11,696,297 | 253,541,324 | 0.42% |
| 2025-05-12 | 21.31 | 21.97 | 21.18 | 21.58 | 10.97 | qfq | 16,977,209 | 366,636,307 | 0.09% |
| 2025-05-09 | 20.30 | 21.88 | 20.30 | 21.56 | 10.96 | qfq | 21,139,018 | 453,234,989 | 4.36% |
| 2025-05-08 | 20.72 | 21.19 | 20.57 | 20.66 | 10.50 | qfq | 10,071,891 | 209,648,285 | -0.96% |
| 2025-05-07 | 20.80 | 21.20 | 20.58 | 20.86 | 10.60 | qfq | 13,627,132 | 284,731,190 | 1.86% |
| 2025-05-06 | 20.59 | 20.86 | 20.04 | 20.48 | 10.41 | qfq | 10,950,875 | 223,418,611 | 1.14% |
| 2025-04-30 | 20.00 | 20.68 | 19.89 | 20.25 | 10.29 | qfq | 10,711,880 | 217,214,429 | 0.30% |
| 2025-04-29 | 20.10 | 20.22 | 19.51 | 20.19 | 10.26 | qfq | 13,703,866 | 272,621,601 | 2.49% |
| 2025-04-28 | 19.60 | 19.80 | 19.30 | 19.70 | 10.01 | qfq | 10,345,967 | 202,226,840 | 0.56% |
| 2025-04-25 | 18.25 | 20.30 | 18.23 | 19.59 | 9.96 | qfq | 19,502,417 | 381,192,456 | 7.58% |
| 2025-04-24 | 18.50 | 18.53 | 17.90 | 18.21 | 9.25 | qfq | 6,315,354 | 114,984,759 | -0.22% |
| 2025-04-23 | 19.15 | 19.24 | 18.18 | 18.25 | 9.27 | qfq | 10,164,940 | 187,467,918 | -3.90% |
| 2025-04-22 | 19.28 | 19.28 | 18.64 | 18.99 | 9.65 | qfq | 9,880,228 | 187,290,881 | -2.26% |
| 2025-04-21 | 18.55 | 19.50 | 18.20 | 19.43 | 9.87 | qfq | 12,964,827 | 245,443,864 | 3.96% |
| 2025-04-18 | 17.61 | 18.80 | 17.37 | 18.69 | 9.50 | qfq | 14,981,430 | 272,870,017 | 7.66% |
| 2025-04-17 | 17.34 | 17.57 | 17.11 | 17.36 | 8.82 | qfq | 7,977,016 | 138,837,247 | 0.12% |
| 2025-04-16 | 17.33 | 17.85 | 16.76 | 17.34 | 8.81 | qfq | 11,719,687 | 202,912,458 | 1.29% |
| 2025-04-15 | 16.88 | 17.49 | 16.74 | 17.12 | 8.70 | qfq | 8,352,800 | 143,373,833 | 0.65% |
| 2025-04-14 | 16.90 | 17.57 | 16.83 | 17.01 | 8.64 | qfq | 7,631,332 | 131,140,605 | 2.29% |
| 2025-04-11 | 16.26 | 16.96 | 16.26 | 16.63 | 8.45 | qfq | 7,322,589 | 121,739,552 | 2.15% |
| 2025-04-10 | 15.90 | 16.98 | 15.90 | 16.28 | 8.27 | qfq | 10,480,355 | 173,286,394 | 5.24% |
| 2025-04-09 | 15.26 | 15.72 | 13.82 | 15.47 | 7.86 | qfq | 10,531,001 | 157,189,877 | -0.19% |
| 2025-04-08 | 15.00 | 15.58 | 14.80 | 15.50 | 7.88 | qfq | 11,394,600 | 173,996,521 | 4.66% |
| 2025-04-07 | 16.00 | 18.14 | 14.81 | 14.81 | 7.53 | qfq | 10,900,563 | 173,549,256 | -19.99% |
| 2025-04-03 | 18.50 | 18.90 | 18.36 | 18.51 | 9.41 | qfq | 6,051,214 | 112,798,089 | -1.02% |
| 2025-04-02 | 18.49 | 19.08 | 18.45 | 18.70 | 9.50 | qfq | 6,481,488 | 122,054,839 | 1.36% |
| 2025-04-01 | 18.60 | 19.05 | 18.38 | 18.45 | 9.38 | qfq | 6,883,163 | 128,625,063 | 0.27% |
| 2025-03-31 | 18.60 | 18.80 | 17.62 | 18.40 | 9.35 | qfq | 10,652,722 | 193,487,001 | -2.18% |
| 2025-03-28 | 19.42 | 19.69 | 18.72 | 18.81 | 9.56 | qfq | 9,505,177 | 181,761,592 | -2.03% |
| 2025-03-27 | 18.81 | 19.48 | 18.55 | 19.20 | 9.76 | qfq | 12,027,646 | 229,616,053 | 1.43% |
| 2025-03-26 | 18.53 | 19.24 | 18.51 | 18.93 | 9.62 | qfq | 6,311,406 | 119,865,623 | 0.85% |
| 2025-03-25 | 19.31 | 19.88 | 18.68 | 18.77 | 9.54 | qfq | 12,188,979 | 234,983,174 | -2.29% |
| 2025-03-24 | 19.20 | 19.35 | 18.60 | 19.21 | 9.76 | qfq | 10,535,931 | 200,423,729 | -0.93% |
| 2025-03-21 | 19.60 | 20.05 | 19.05 | 19.39 | 9.85 | qfq | 14,209,308 | 276,444,619 | -3.44% |
| 2025-03-20 | 20.35 | 20.94 | 20.01 | 20.08 | 10.20 | qfq | 12,739,103 | 260,250,159 | -3.65% |
| 2025-03-19 | 20.11 | 21.30 | 19.60 | 20.84 | 10.59 | qfq | 22,068,513 | 449,841,564 | 2.56% |
| 2025-03-18 | 20.82 | 21.40 | 19.80 | 20.32 | 10.33 | qfq | 24,232,965 | 495,184,134 | -5.05% |
| 2025-03-17 | 21.54 | 22.50 | 20.76 | 21.40 | 10.88 | qfq | 24,938,454 | 534,963,807 | 1.18% |
| 2025-03-14 | 20.81 | 21.70 | 20.03 | 21.15 | 10.75 | qfq | 29,031,229 | 605,908,539 | -2.94% |
| 2025-03-13 | 21.42 | 22.85 | 20.33 | 21.79 | 11.07 | qfq | 32,351,447 | 685,361,674 | 8.52% |
| 2025-03-12 | 19.50 | 21.28 | 18.66 | 20.08 | 10.20 | qfq | 29,360,783 | 586,987,498 | 6.70% |
| 2025-03-11 | 17.74 | 18.99 | 17.40 | 18.82 | 9.56 | qfq | 16,424,186 | 297,456,080 | 3.75% |
| 2025-03-10 | 18.36 | 19.23 | 18.09 | 18.14 | 9.22 | qfq | 18,599,998 | 344,376,079 | 4.43% |
| 2025-03-07 | 16.22 | 17.78 | 16.22 | 17.37 | 8.83 | qfq | 19,937,021 | 342,109,059 | 6.83% |
| 2025-03-06 | 15.69 | 17.11 | 15.53 | 16.26 | 8.26 | qfq | 18,533,219 | 305,334,908 | 4.57% |
| 2025-03-05 | 14.80 | 15.62 | 14.50 | 15.55 | 7.90 | qfq | 14,479,929 | 217,242,793 | 1.70% |
| 2025-03-04 | 16.55 | 17.00 | 15.09 | 15.29 | 7.77 | qfq | 18,928,077 | 298,706,443 | -1.16% |
| 2025-03-03 | 16.38 | 16.39 | 15.22 | 15.47 | 7.86 | qfq | 9,949,939 | 156,477,905 | -2.46% |
| 2025-02-28 | 16.89 | 17.26 | 15.70 | 15.86 | 8.06 | qfq | 10,761,961 | 174,001,106 | -5.37% |
| 2025-02-27 | 17.43 | 17.70 | 16.18 | 16.76 | 8.52 | qfq | 10,383,507 | 175,891,479 | -5.95% |
| 2025-02-26 | 16.61 | 17.99 | 16.61 | 17.82 | 9.06 | qfq | 13,232,443 | 231,990,322 | 6.07% |
| 2025-02-25 | 16.52 | 17.37 | 16.33 | 16.80 | 8.54 | qfq | 8,699,338 | 147,616,791 | 0.84% |
| 2025-02-24 | 16.52 | 16.99 | 16.34 | 16.66 | 8.47 | qfq | 7,274,936 | 120,935,077 | 0.54% |
| 2025-02-21 | 16.47 | 16.82 | 15.90 | 16.57 | 8.42 | qfq | 10,492,530 | 173,325,159 | 0.61% |
| 2025-02-20 | 15.90 | 17.38 | 15.23 | 16.47 | 8.37 | qfq | 17,993,021 | 296,129,545 | 9.15% |
| 2025-02-19 | 13.35 | 15.09 | 13.09 | 15.09 | 7.67 | qfq | 10,890,642 | 156,361,918 | 13.46% |
| 2025-02-18 | 13.64 | 13.81 | 13.18 | 13.30 | 6.76 | qfq | 3,425,746 | 46,122,673 | -2.56% |
| 2025-02-17 | 13.78 | 13.79 | 13.53 | 13.65 | 6.94 | qfq | 3,778,494 | 51,508,361 | -1.02% |
| 2025-02-14 | 13.81 | 14.10 | 13.73 | 13.79 | 7.01 | qfq | 3,470,125 | 48,119,502 | -0.22% |
| 2025-02-13 | 14.40 | 14.46 | 13.72 | 13.82 | 7.02 | qfq | 3,554,022 | 49,612,283 | -1.92% |
| 2025-02-12 | 13.99 | 14.25 | 13.80 | 14.09 | 7.16 | qfq | 4,110,169 | 57,793,828 | 0.71% |
| 2025-02-11 | 14.59 | 14.60 | 13.90 | 13.99 | 7.11 | qfq | 6,071,413 | 85,694,595 | -4.18% |
| 2025-02-10 | 13.62 | 14.87 | 13.60 | 14.60 | 7.42 | qfq | 14,088,976 | 203,907,439 | 7.27% |
| 2025-02-07 | 13.55 | 14.00 | 13.40 | 13.61 | 6.92 | qfq | 7,361,780 | 100,532,545 | -0.37% |
| 2025-02-06 | 12.44 | 13.68 | 12.32 | 13.66 | 6.94 | qfq | 10,129,339 | 133,488,169 | 10.07% |
| 2025-02-05 | 13.17 | 13.17 | 12.30 | 12.41 | 6.31 | qfq | 5,938,561 | 75,168,699 | -3.50% |
| 2025-01-27 | 13.10 | 13.38 | 12.74 | 12.86 | 6.54 | qfq | 3,858,402 | 50,263,101 | -1.83% |
| 2025-01-24 | 12.44 | 13.25 | 12.17 | 13.10 | 6.66 | qfq | 6,715,050 | 85,558,895 | 6.50% |
| 2025-01-23 | 12.49 | 12.67 | 12.29 | 12.30 | 6.25 | qfq | 3,117,415 | 38,920,723 | 0.33% |
| 2025-01-22 | 12.22 | 12.46 | 12.13 | 12.26 | 6.23 | qfq | 2,447,179 | 30,033,655 | -1.37% |
| 2025-01-21 | 12.55 | 12.61 | 12.14 | 12.43 | 6.32 | qfq | 3,996,939 | 49,328,158 | -1.27% |
| 2025-01-20 | 12.52 | 12.59 | 11.99 | 12.59 | 6.40 | qfq | 4,090,677 | 50,728,850 | 2.03% |
| 2025-01-17 | 11.95 | 12.44 | 11.71 | 12.34 | 6.27 | qfq | 4,537,406 | 55,541,526 | 1.98% |
| 2025-01-16 | 11.98 | 12.29 | 11.90 | 12.10 | 6.15 | qfq | 4,949,050 | 59,928,824 | 0.83% |
| 2025-01-15 | 11.54 | 12.44 | 11.54 | 12.00 | 6.10 | qfq | 5,957,259 | 71,588,719 | 3.63% |
| 2025-01-14 | 11.26 | 11.59 | 11.25 | 11.58 | 5.88 | qfq | 2,630,847 | 30,144,695 | 2.93% |
| 2025-01-13 | 11.00 | 11.37 | 10.72 | 11.25 | 5.72 | qfq | 2,857,400 | 31,843,454 | 1.72% |
| 2025-01-10 | 11.48 | 11.56 | 11.06 | 11.06 | 5.62 | qfq | 1,715,400 | 19,384,964 | -2.81% |
| 2025-01-09 | 11.33 | 11.59 | 11.29 | 11.38 | 5.78 | qfq | 1,753,380 | 20,076,006 | 0.00% |
| 2025-01-08 | 11.35 | 11.59 | 11.01 | 11.38 | 5.78 | qfq | 2,065,087 | 23,375,931 | -0.61% |
| 2025-01-07 | 11.17 | 11.47 | 11.10 | 11.45 | 5.82 | qfq | 2,140,363 | 24,237,513 | 2.51% |
| 2025-01-06 | 11.06 | 11.33 | 10.53 | 11.17 | 5.68 | qfq | 3,105,241 | 34,418,537 | 0.45% |
| 2025-01-03 | 11.46 | 11.82 | 11.01 | 11.12 | 5.65 | qfq | 3,724,477 | 42,483,433 | -3.81% |
| 2025-01-02 | 12.04 | 12.30 | 11.45 | 11.56 | 5.87 | qfq | 4,638,457 | 54,915,138 | -4.78% |
| 2024-12-31 | 12.41 | 12.58 | 12.11 | 12.14 | 6.17 | qfq | 1,564,886 | 19,243,664 | -1.86% |
| 2024-12-30 | 12.54 | 12.54 | 12.20 | 12.37 | 6.29 | qfq | 1,743,670 | 21,554,007 | -1.51% |
| 2024-12-27 | 12.48 | 12.72 | 12.41 | 12.56 | 6.38 | qfq | 1,580,926 | 19,929,173 | 0.96% |
| 2024-12-26 | 12.25 | 12.65 | 12.25 | 12.44 | 6.32 | qfq | 1,829,201 | 22,822,687 | 0.57% |
| 2024-12-25 | 12.75 | 12.84 | 12.19 | 12.37 | 6.29 | qfq | 2,092,079 | 25,898,522 | -2.98% |
| 2024-12-24 | 12.60 | 12.97 | 12.58 | 12.75 | 6.48 | qfq | 1,649,977 | 21,045,783 | 1.27% |
| 2024-12-23 | 13.06 | 13.25 | 12.57 | 12.59 | 6.40 | qfq | 2,776,933 | 35,705,557 | -4.48% |
| 2024-12-20 | 12.88 | 13.54 | 12.74 | 13.18 | 6.70 | qfq | 3,049,806 | 40,085,729 | 3.45% |
| 2024-12-19 | 12.70 | 12.81 | 12.39 | 12.74 | 6.47 | qfq | 2,054,705 | 25,897,983 | 0.47% |
| 2024-12-18 | 13.03 | 13.03 | 12.60 | 12.68 | 6.44 | qfq | 2,293,552 | 29,249,680 | -1.40% |
| 2024-12-17 | 13.29 | 13.49 | 12.75 | 12.86 | 6.54 | qfq | 3,490,929 | 45,434,874 | -3.81% |
| 2024-12-16 | 13.45 | 13.60 | 13.25 | 13.37 | 6.79 | qfq | 3,141,715 | 42,186,152 | -0.67% |
| 2024-12-13 | 13.77 | 13.99 | 13.41 | 13.46 | 6.84 | qfq | 2,978,769 | 40,645,874 | -2.75% |
| 2024-12-12 | 13.38 | 13.87 | 13.34 | 13.84 | 7.03 | qfq | 4,065,644 | 55,388,987 | 2.90% |
| 2024-12-11 | 13.27 | 13.65 | 13.20 | 13.45 | 6.84 | qfq | 2,788,978 | 37,534,422 | 0.75% |
| 2024-12-10 | 13.78 | 14.09 | 13.31 | 13.35 | 6.78 | qfq | 5,905,890 | 80,690,500 | -0.30% |
| 2024-12-09 | 13.12 | 13.47 | 12.87 | 13.39 | 6.80 | qfq | 4,925,849 | 64,909,546 | 2.76% |
| 2024-12-06 | 12.77 | 13.25 | 12.72 | 13.03 | 6.62 | qfq | 4,151,949 | 54,262,028 | 2.12% |
| 2024-12-05 | 12.64 | 12.80 | 12.60 | 12.76 | 6.48 | qfq | 2,099,555 | 26,651,060 | 0.63% |
| 2024-12-04 | 12.95 | 13.07 | 12.57 | 12.68 | 6.44 | qfq | 2,807,245 | 35,806,658 | -2.98% |
| 2024-12-03 | 12.94 | 13.08 | 12.80 | 13.07 | 6.64 | qfq | 2,651,926 | 34,431,845 | 0.69% |
| 2024-12-02 | 12.55 | 13.13 | 12.54 | 12.98 | 6.60 | qfq | 3,858,433 | 49,821,498 | 3.34% |
| 2024-11-29 | 12.43 | 13.01 | 12.33 | 12.56 | 6.38 | qfq | 3,498,690 | 44,132,872 | 1.54% |
| 2024-11-28 | 12.45 | 12.72 | 12.30 | 12.37 | 6.29 | qfq | 2,580,860 | 32,344,953 | -0.64% |
| 2024-11-27 | 12.40 | 12.50 | 11.95 | 12.45 | 6.33 | qfq | 3,285,148 | 40,231,304 | 0.89% |
| 2024-11-26 | 12.37 | 12.59 | 12.30 | 12.34 | 6.27 | qfq | 2,209,498 | 27,470,167 | -0.72% |
| 2024-11-25 | 12.30 | 12.68 | 12.25 | 12.43 | 6.32 | qfq | 3,578,132 | 44,543,222 | 0.89% |
| 2024-11-22 | 12.77 | 12.99 | 12.32 | 12.32 | 6.26 | qfq | 2,972,593 | 37,647,511 | -3.90% |
| 2024-11-21 | 12.63 | 12.90 | 12.57 | 12.82 | 6.52 | qfq | 2,685,400 | 34,228,545 | 0.71% |
| 2024-11-20 | 12.80 | 12.98 | 12.60 | 12.73 | 6.47 | qfq | 3,022,326 | 38,730,038 | 0.08% |
| 2024-11-19 | 12.58 | 12.72 | 12.26 | 12.72 | 6.46 | qfq | 3,273,250 | 40,811,884 | 2.50% |
| 2024-11-18 | 12.81 | 12.96 | 12.08 | 12.41 | 6.31 | qfq | 6,435,733 | 79,741,451 | -3.12% |
| 2024-11-15 | 13.11 | 13.40 | 12.80 | 12.81 | 6.51 | qfq | 3,081,019 | 40,317,839 | -2.29% |
| 2024-11-14 | 13.43 | 13.49 | 12.99 | 13.11 | 6.66 | qfq | 4,371,999 | 57,670,512 | -2.38% |
| 2024-11-13 | 13.38 | 13.54 | 13.00 | 13.43 | 6.83 | qfq | 4,362,802 | 58,030,951 | 0.22% |
| 2024-11-12 | 14.03 | 14.16 | 13.33 | 13.40 | 6.81 | qfq | 7,096,869 | 96,947,822 | -5.10% |
| 2024-11-11 | 14.05 | 14.15 | 13.78 | 14.12 | 7.18 | qfq | 5,771,806 | 80,464,163 | 0.57% |
| 2024-11-08 | 14.47 | 14.53 | 13.91 | 14.04 | 7.14 | qfq | 6,474,197 | 91,685,636 | -2.43% |
| 2024-11-07 | 14.58 | 15.07 | 14.15 | 14.39 | 7.31 | qfq | 9,848,113 | 143,819,812 | -1.30% |
| 2024-11-06 | 14.14 | 14.67 | 13.89 | 14.58 | 7.41 | qfq | 8,107,661 | 115,969,714 | 2.82% |
| 2024-11-05 | 13.69 | 14.26 | 13.39 | 14.18 | 7.21 | qfq | 8,291,066 | 114,785,256 | 3.43% |
| 2024-11-04 | 13.10 | 13.74 | 12.78 | 13.71 | 6.97 | qfq | 8,853,321 | 118,415,962 | 5.95% |
| 2024-11-01 | 13.15 | 13.40 | 12.68 | 12.94 | 6.58 | qfq | 8,037,015 | 104,661,349 | -2.85% |
| 2024-10-31 | 12.86 | 13.97 | 12.86 | 13.32 | 6.77 | qfq | 12,503,956 | 168,437,463 | 3.98% |
| 2024-10-30 | 12.59 | 13.10 | 12.54 | 12.81 | 6.51 | qfq | 7,084,248 | 90,868,532 | 2.32% |
| 2024-10-29 | 13.00 | 13.28 | 12.47 | 12.52 | 6.36 | qfq | 9,614,960 | 122,901,762 | -5.44% |
| 2024-10-28 | 13.50 | 13.50 | 12.76 | 13.24 | 6.73 | qfq | 11,558,652 | 150,621,782 | 0.30% |
| 2024-10-25 | 12.03 | 13.58 | 11.95 | 13.20 | 6.71 | qfq | 14,837,980 | 189,493,833 | 8.02% |
| 2024-10-24 | 12.79 | 12.99 | 12.15 | 12.22 | 6.21 | qfq | 13,343,474 | 167,110,808 | 0.08% |
| 2024-10-23 | 12.02 | 12.80 | 12.00 | 12.21 | 6.21 | qfq | 9,668,694 | 119,578,732 | 1.92% |
| 2024-10-22 | 11.96 | 12.29 | 11.72 | 11.98 | 6.09 | qfq | 7,059,736 | 84,951,743 | 0.25% |
| 2024-10-21 | 12.30 | 12.95 | 11.71 | 11.95 | 6.07 | qfq | 9,999,155 | 121,095,330 | -2.53% |
| 2024-10-18 | 9.91 | 12.51 | 9.91 | 12.26 | 6.23 | qfq | 12,949,407 | 154,446,483 | 2.34% |
| 2024-10-17 | 11.24 | 12.56 | 10.82 | 11.98 | 6.09 | qfq | 13,224,955 | 157,818,284 | 6.58% |
| 2024-10-16 | 10.46 | 11.28 | 10.32 | 11.24 | 5.71 | qfq | 8,184,116 | 90,516,931 | 6.54% |
| 2024-10-15 | 11.10 | 11.29 | 10.55 | 10.55 | 5.36 | qfq | 5,908,804 | 64,259,377 | -4.95% |
| 2024-10-14 | 10.43 | 11.25 | 10.30 | 11.10 | 5.64 | qfq | 5,779,049 | 62,834,845 | 6.22% |
| 2024-10-11 | 10.47 | 10.60 | 9.89 | 10.45 | 5.31 | qfq | 5,111,370 | 52,517,275 | 0.00% |
| 2024-10-10 | 10.17 | 10.85 | 9.98 | 10.45 | 5.31 | qfq | 7,514,361 | 78,455,606 | 3.57% |
| 2024-10-09 | 11.46 | 11.46 | 10.07 | 10.09 | 5.13 | qfq | 10,241,402 | 108,842,075 | -15.28% |
| 2024-10-08 | 12.96 | 13.08 | 10.80 | 11.91 | 6.05 | qfq | 14,230,139 | 167,672,341 | 8.77% |
| 2024-09-30 | 10.20 | 11.22 | 9.75 | 10.95 | 5.56 | qfq | 15,499,423 | 162,006,044 | 17.11% |
| 2024-09-27 | 8.41 | 9.77 | 8.41 | 9.35 | 4.75 | qfq | 12,225,158 | 110,308,905 | 13.47% |
| 2024-09-26 | 7.75 | 8.35 | 7.67 | 8.24 | 4.19 | qfq | 7,830,914 | 63,393,504 | 6.32% |
| 2024-09-25 | 7.85 | 7.94 | 7.68 | 7.75 | 3.94 | qfq | 4,342,442 | 33,937,754 | 0.52% |
| 2024-09-24 | 7.47 | 7.75 | 7.44 | 7.71 | 3.92 | qfq | 3,653,805 | 27,781,238 | 4.05% |
| 2024-09-23 | 7.39 | 7.48 | 7.29 | 7.41 | 3.77 | qfq | 1,690,379 | 12,537,230 | 0.54% |
| 2024-09-20 | 7.40 | 7.41 | 7.29 | 7.37 | 3.75 | qfq | 1,910,324 | 14,031,629 | -0.67% |
| 2024-09-19 | 7.17 | 7.45 | 7.17 | 7.42 | 3.77 | qfq | 2,650,604 | 19,509,923 | 3.20% |
| 2024-09-18 | 7.23 | 7.32 | 6.99 | 7.19 | 3.65 | qfq | 2,176,795 | 15,489,822 | -0.28% |
| 2024-09-13 | 7.26 | 7.37 | 7.21 | 7.21 | 3.66 | qfq | 1,941,387 | 14,097,970 | -0.96% |
| 2024-09-12 | 7.40 | 7.54 | 7.28 | 7.28 | 3.70 | qfq | 2,235,556 | 16,474,094 | 0.00% |
| 2024-09-11 | 7.35 | 7.39 | 7.25 | 7.28 | 3.70 | qfq | 1,630,700 | 11,914,130 | -0.82% |
| 2024-09-10 | 7.23 | 7.42 | 7.14 | 7.34 | 3.73 | qfq | 3,624,604 | 26,351,905 | 1.66% |
| 2024-09-09 | 7.14 | 7.37 | 7.08 | 7.22 | 3.67 | qfq | 3,835,331 | 27,740,870 | -0.14% |
| 2024-09-06 | 7.60 | 7.65 | 7.22 | 7.23 | 3.67 | qfq | 5,280,569 | 39,109,782 | -1.77% |
| 2024-09-05 | 7.34 | 7.45 | 7.32 | 7.36 | 3.74 | qfq | 2,692,271 | 19,834,042 | 0.55% |
| 2024-09-04 | 7.46 | 7.55 | 7.28 | 7.32 | 3.72 | qfq | 2,644,649 | 19,579,290 | -2.66% |
| 2024-09-03 | 7.50 | 7.67 | 7.32 | 7.52 | 3.82 | qfq | 3,359,046 | 25,102,584 | -0.13% |
| 2024-09-02 | 7.86 | 7.94 | 7.46 | 7.53 | 3.83 | qfq | 6,356,974 | 48,695,330 | -5.28% |
| 2024-08-30 | 7.93 | 8.09 | 7.76 | 7.95 | 4.04 | qfq | 6,077,787 | 48,373,565 | 0.63% |
| 2024-08-29 | 7.53 | 8.03 | 7.53 | 7.90 | 4.01 | qfq | 5,426,016 | 42,293,281 | -1.13% |
| 2024-08-28 | 7.86 | 8.55 | 7.83 | 7.99 | 4.06 | qfq | 8,173,996 | 66,389,073 | 2.83% |
| 2024-08-27 | 7.55 | 7.80 | 7.50 | 7.77 | 3.95 | qfq | 3,768,399 | 28,872,045 | 2.37% |
| 2024-08-26 | 7.81 | 7.94 | 7.52 | 7.59 | 3.86 | qfq | 5,612,398 | 43,270,855 | -3.56% |
| 2024-08-23 | 7.93 | 8.19 | 7.80 | 7.87 | 4.00 | qfq | 3,969,694 | 31,680,909 | -1.75% |
| 2024-08-22 | 7.83 | 8.18 | 7.73 | 8.01 | 4.07 | qfq | 4,350,386 | 34,619,975 | 1.91% |
| 2024-08-21 | 7.90 | 8.04 | 7.77 | 7.86 | 3.99 | qfq | 3,093,106 | 24,323,480 | -1.50% |
| 2024-08-20 | 8.19 | 8.19 | 7.71 | 7.98 | 4.06 | qfq | 5,777,842 | 45,696,649 | -3.39% |
| 2024-08-19 | 8.15 | 8.46 | 7.93 | 8.26 | 4.20 | qfq | 8,101,530 | 66,016,705 | 0.36% |
| 2024-08-16 | 7.73 | 8.39 | 7.58 | 8.23 | 4.18 | qfq | 10,079,020 | 80,265,598 | 5.51% |
| 2024-08-15 | 7.70 | 7.98 | 7.70 | 7.80 | 3.96 | qfq | 8,015,416 | 62,578,605 | -3.58% |
| 2024-08-14 | 7.23 | 8.60 | 7.19 | 8.09 | 4.11 | qfq | 10,972,507 | 87,631,209 | 12.52% |
| 2024-08-13 | 7.04 | 7.20 | 6.92 | 7.19 | 3.65 | qfq | 1,652,817 | 11,727,171 | 2.42% |
| 2024-08-12 | 7.18 | 7.30 | 7.00 | 7.02 | 3.57 | qfq | 1,765,260 | 12,488,573 | -2.09% |
| 2024-08-09 | 7.19 | 7.41 | 7.16 | 7.17 | 3.64 | qfq | 2,186,008 | 15,921,996 | 0.00% |
| 2024-08-08 | 7.08 | 7.24 | 7.05 | 7.17 | 3.64 | qfq | 1,496,145 | 10,693,171 | 0.56% |
| 2024-08-07 | 7.09 | 7.15 | 7.00 | 7.13 | 3.62 | qfq | 1,596,897 | 11,316,338 | 0.85% |
| 2024-08-06 | 6.93 | 7.09 | 6.89 | 7.07 | 3.59 | qfq | 1,879,121 | 13,199,403 | 2.61% |
| 2024-08-05 | 6.94 | 7.16 | 6.89 | 6.89 | 3.50 | qfq | 1,659,261 | 11,641,459 | -1.85% |
| 2024-08-02 | 7.06 | 7.24 | 7.00 | 7.02 | 3.57 | qfq | 1,888,400 | 13,426,005 | -1.68% |
| 2024-08-01 | 7.12 | 7.29 | 7.08 | 7.14 | 3.63 | qfq | 3,072,443 | 22,079,413 | 0.28% |
| 2024-07-31 | 6.91 | 7.14 | 6.82 | 7.12 | 3.62 | qfq | 2,508,852 | 17,582,606 | 3.34% |
| 2024-07-30 | 6.77 | 6.92 | 6.71 | 6.89 | 3.50 | qfq | 1,720,829 | 11,793,478 | 1.77% |
| 2024-07-29 | 6.75 | 6.79 | 6.62 | 6.77 | 3.44 | qfq | 1,534,697 | 10,326,326 | -0.44% |
| 2024-07-26 | 6.90 | 6.90 | 6.72 | 6.80 | 3.46 | qfq | 2,201,667 | 14,964,013 | 0.00% |
| 2024-07-25 | 6.70 | 6.99 | 6.60 | 6.80 | 3.46 | qfq | 2,745,944 | 18,610,244 | 1.49% |
| 2024-07-24 | 6.74 | 6.82 | 6.59 | 6.70 | 3.40 | qfq | 2,115,931 | 14,136,958 | -1.47% |
| 2024-07-23 | 6.80 | 6.92 | 6.69 | 6.80 | 3.46 | qfq | 1,755,645 | 11,969,893 | 0.29% |
| 2024-07-22 | 6.75 | 6.81 | 6.61 | 6.78 | 3.45 | qfq | 1,316,499 | 8,853,192 | 1.04% |
| 2024-07-19 | 6.64 | 6.90 | 6.50 | 6.71 | 3.41 | qfq | 2,582,155 | 17,284,131 | 0.90% |
| 2024-07-18 | 6.58 | 6.68 | 6.39 | 6.65 | 3.38 | qfq | 2,610,320 | 16,956,804 | 0.76% |
| 2024-07-17 | 6.62 | 6.69 | 6.51 | 6.60 | 3.35 | qfq | 1,562,363 | 10,321,362 | 0.15% |
| 2024-07-16 | 6.62 | 6.64 | 6.51 | 6.59 | 3.35 | qfq | 1,789,734 | 11,772,940 | -0.15% |
| 2024-07-15 | 6.79 | 6.83 | 6.50 | 6.60 | 3.35 | qfq | 2,142,249 | 14,123,870 | -2.80% |
| 2024-07-12 | 6.84 | 6.98 | 6.73 | 6.79 | 3.45 | qfq | 2,215,695 | 15,156,069 | -0.59% |
| 2024-07-11 | 6.75 | 6.87 | 6.67 | 6.83 | 3.47 | qfq | 2,035,957 | 13,811,294 | 3.17% |
| 2024-07-10 | 6.74 | 6.76 | 6.54 | 6.62 | 3.36 | qfq | 2,697,800 | 17,884,571 | -2.50% |
| 2024-07-09 | 6.60 | 6.82 | 6.36 | 6.79 | 3.45 | qfq | 3,180,483 | 20,924,339 | 2.57% |
| 2024-07-08 | 6.89 | 6.89 | 6.57 | 6.62 | 3.36 | qfq | 1,851,249 | 12,314,286 | -2.93% |
| 2024-07-05 | 6.65 | 6.88 | 6.54 | 6.82 | 3.47 | qfq | 1,864,432 | 12,563,530 | 2.10% |
| 2024-07-04 | 7.07 | 7.07 | 6.63 | 6.68 | 3.39 | qfq | 2,332,994 | 15,754,959 | -3.61% |
| 2024-07-03 | 6.93 | 7.05 | 6.91 | 6.93 | 3.52 | qfq | 1,672,257 | 11,635,448 | -0.43% |
| 2024-07-02 | 6.98 | 7.06 | 6.76 | 6.96 | 3.54 | qfq | 1,745,915 | 12,160,123 | 0.29% |
| 2024-07-01 | 6.79 | 6.99 | 6.75 | 6.94 | 3.53 | qfq | 2,108,025 | 14,502,781 | 2.51% |
| 2024-06-28 | 6.93 | 6.95 | 6.74 | 6.77 | 3.44 | qfq | 1,961,337 | 13,426,384 | -0.88% |
| 2024-06-27 | 6.89 | 7.08 | 6.79 | 6.83 | 3.47 | qfq | 2,419,140 | 16,684,548 | -0.58% |
| 2024-06-26 | 6.64 | 6.89 | 6.51 | 6.87 | 3.49 | qfq | 2,007,598 | 13,502,717 | 3.46% |
| 2024-06-25 | 6.50 | 6.75 | 6.47 | 6.64 | 3.37 | qfq | 2,720,440 | 17,959,333 | 2.95% |
| 2024-06-24 | 6.75 | 6.75 | 6.38 | 6.45 | 3.28 | qfq | 4,234,010 | 27,537,156 | -4.87% |
| 2024-06-21 | 7.06 | 7.06 | 6.72 | 6.78 | 3.45 | qfq | 2,030,180 | 13,942,741 | -0.59% |
| 2024-06-20 | 7.00 | 7.06 | 6.81 | 6.82 | 3.47 | qfq | 2,335,178 | 16,149,259 | -2.85% |
| 2024-06-19 | 7.04 | 7.13 | 6.97 | 7.02 | 3.57 | qfq | 2,407,266 | 16,941,885 | 0.14% |
| 2024-06-18 | 7.05 | 7.09 | 6.88 | 7.01 | 3.56 | qfq | 2,802,836 | 19,537,576 | 2.34% |
| 2024-06-17 | 6.93 | 6.95 | 6.79 | 6.85 | 3.48 | qfq | 3,213,266 | 22,060,562 | -2.00% |
| 2024-06-14 | 7.54 | 7.63 | 6.88 | 6.99 | 3.55 | qfq | 4,589,560 | 32,218,621 | -1.41% |
| 2024-06-13 | 7.20 | 7.21 | 7.02 | 7.09 | 3.60 | qfq | 2,571,309 | 18,267,269 | -0.84% |
| 2024-06-12 | 7.12 | 7.21 | 6.98 | 7.15 | 3.63 | qfq | 2,478,429 | 17,700,708 | 1.85% |
| 2024-06-11 | 7.02 | 7.18 | 6.79 | 7.02 | 3.57 | qfq | 3,551,408 | 24,689,175 | -0.99% |
| 2024-06-07 | 6.85 | 7.14 | 6.81 | 7.09 | 3.60 | qfq | 3,443,055 | 24,062,544 | 3.20% |
| 2024-06-06 | 7.22 | 7.31 | 6.73 | 6.87 | 3.44 | qfq | 4,185,486 | 28,988,945 | -4.85% |
| 2024-06-05 | 7.60 | 7.60 | 7.20 | 7.22 | 3.62 | qfq | 3,226,900 | 23,515,793 | -3.60% |
| 2024-06-04 | 7.85 | 7.89 | 7.30 | 7.49 | 3.75 | qfq | 4,080,007 | 30,524,922 | -3.85% |
| 2024-06-03 | 8.12 | 8.13 | 7.72 | 7.79 | 3.90 | qfq | 3,664,749 | 28,791,050 | -3.71% |
| 2024-05-31 | 8.21 | 8.27 | 8.03 | 8.09 | 4.05 | qfq | 2,028,662 | 16,452,117 | 0.37% |
| 2024-05-30 | 8.23 | 8.40 | 8.04 | 8.06 | 4.04 | qfq | 2,744,812 | 22,320,225 | -1.95% |
| 2024-05-29 | 8.11 | 8.45 | 8.04 | 8.22 | 4.12 | qfq | 3,254,250 | 26,949,203 | 1.73% |
| 2024-05-28 | 8.27 | 8.27 | 8.05 | 8.08 | 4.05 | qfq | 2,314,840 | 18,774,152 | -2.30% |
| 2024-05-27 | 8.20 | 8.32 | 8.03 | 8.27 | 4.14 | qfq | 3,185,331 | 25,920,245 | 0.36% |
| 2024-05-24 | 8.39 | 8.45 | 8.23 | 8.24 | 4.13 | qfq | 3,201,900 | 26,599,804 | -1.67% |
| 2024-05-23 | 8.75 | 8.75 | 8.35 | 8.38 | 4.20 | qfq | 4,245,752 | 36,038,642 | -4.34% |
| 2024-05-22 | 8.64 | 8.89 | 8.56 | 8.76 | 4.39 | qfq | 5,384,039 | 47,026,183 | 1.04% |
| 2024-05-21 | 8.80 | 9.14 | 8.60 | 8.67 | 4.34 | qfq | 5,972,277 | 52,397,600 | -1.81% |
| 2024-05-20 | 9.27 | 9.28 | 8.75 | 8.83 | 4.42 | qfq | 11,273,674 | 100,395,528 | -4.75% |
| 2024-05-17 | 8.60 | 9.33 | 8.42 | 9.27 | 4.64 | qfq | 9,937,487 | 88,279,623 | 8.17% |
| 2024-05-16 | 8.30 | 8.67 | 8.28 | 8.57 | 4.29 | qfq | 5,364,357 | 45,760,590 | 4.77% |
| 2024-05-15 | 8.10 | 8.39 | 7.94 | 8.18 | 4.10 | qfq | 2,902,238 | 23,808,524 | 1.11% |
| 2024-05-14 | 7.90 | 8.14 | 7.90 | 8.09 | 4.05 | qfq | 3,146,898 | 25,360,788 | 2.15% |
| 2024-05-13 | 8.30 | 8.30 | 7.86 | 7.92 | 3.97 | qfq | 4,514,123 | 35,966,992 | -4.23% |
| 2024-05-10 | 8.46 | 8.82 | 8.25 | 8.27 | 4.14 | qfq | 3,928,538 | 32,962,217 | -3.16% |
| 2024-05-09 | 8.14 | 8.64 | 8.14 | 8.54 | 4.28 | qfq | 4,972,699 | 41,979,150 | 4.91% |
| 2024-05-08 | 8.39 | 8.39 | 8.06 | 8.14 | 4.08 | qfq | 3,239,284 | 26,479,667 | -2.63% |
| 2024-05-07 | 8.47 | 8.47 | 8.13 | 8.36 | 4.19 | qfq | 4,792,564 | 39,559,484 | 0.24% |
| 2024-05-06 | 8.07 | 8.37 | 8.06 | 8.34 | 4.18 | qfq | 4,829,177 | 39,671,385 | 5.30% |
| 2024-04-30 | 8.10 | 8.15 | 7.78 | 7.92 | 3.97 | qfq | 4,408,892 | 35,015,558 | -1.25% |
| 2024-04-29 | 7.50 | 8.07 | 7.42 | 8.02 | 4.02 | qfq | 5,736,736 | 45,033,698 | 7.36% |
| 2024-04-26 | 7.53 | 7.57 | 7.21 | 7.47 | 3.74 | qfq | 4,377,244 | 32,490,095 | -0.40% |
| 2024-04-25 | 7.39 | 7.56 | 7.30 | 7.50 | 3.76 | qfq | 3,220,610 | 24,096,098 | 1.63% |
| 2024-04-24 | 7.34 | 7.54 | 7.15 | 7.38 | 3.70 | qfq | 4,332,855 | 31,870,251 | 1.65% |
| 2024-04-23 | 6.88 | 7.36 | 6.76 | 7.26 | 3.64 | qfq | 6,655,197 | 47,772,493 | 4.76% |
| 2024-04-22 | 7.01 | 7.08 | 6.71 | 6.93 | 3.47 | qfq | 4,163,118 | 28,707,675 | -1.28% |
| 2024-04-19 | 7.16 | 7.24 | 6.96 | 7.02 | 3.52 | qfq | 4,190,865 | 29,593,240 | -1.82% |
| 2024-04-18 | 7.30 | 7.35 | 7.03 | 7.15 | 3.58 | qfq | 5,568,298 | 39,899,322 | -2.05% |
| 2024-04-17 | 6.80 | 7.30 | 6.72 | 7.30 | 3.66 | qfq | 8,940,163 | 63,668,764 | 9.61% |
| 2024-04-16 | 7.31 | 7.31 | 6.40 | 6.66 | 3.34 | qfq | 10,555,832 | 71,304,946 | -9.26% |
| 2024-04-15 | 8.36 | 8.39 | 7.00 | 7.34 | 3.68 | qfq | 12,289,119 | 92,779,364 | -12.31% |
| 2024-04-12 | 8.62 | 9.22 | 8.36 | 8.37 | 4.19 | qfq | 5,594,730 | 48,419,290 | -1.53% |
| 2024-04-11 | 8.45 | 8.66 | 8.28 | 8.50 | 4.26 | qfq | 3,532,302 | 30,008,379 | -0.47% |
| 2024-04-10 | 8.95 | 8.95 | 8.37 | 8.54 | 4.28 | qfq | 4,828,382 | 41,378,859 | -4.58% |
| 2024-04-09 | 8.67 | 8.95 | 8.63 | 8.95 | 4.48 | qfq | 4,051,784 | 35,771,544 | 3.23% |
| 2024-04-08 | 9.27 | 9.30 | 8.65 | 8.67 | 4.34 | qfq | 6,012,478 | 53,489,481 | -6.47% |
| 2024-04-03 | 9.36 | 9.38 | 9.02 | 9.27 | 4.64 | qfq | 4,275,698 | 39,221,554 | 0.11% |
| 2024-04-02 | 9.19 | 9.34 | 9.14 | 9.26 | 4.64 | qfq | 5,701,989 | 52,724,681 | 0.87% |
| 2024-04-01 | 8.90 | 9.24 | 8.90 | 9.18 | 4.60 | qfq | 6,357,830 | 57,745,462 | 3.38% |
| 2024-03-29 | 8.58 | 9.47 | 8.58 | 8.88 | 4.45 | qfq | 7,454,619 | 66,526,776 | 3.74% |
| 2024-03-28 | 8.30 | 8.69 | 8.26 | 8.56 | 4.29 | qfq | 4,207,819 | 35,814,008 | 4.14% |
| 2024-03-27 | 8.70 | 8.78 | 8.22 | 8.22 | 4.12 | qfq | 4,392,082 | 37,244,222 | -5.52% |
| 2024-03-26 | 8.56 | 8.76 | 8.45 | 8.70 | 4.36 | qfq | 4,166,415 | 35,833,426 | 1.87% |
| 2024-03-25 | 8.92 | 8.96 | 8.50 | 8.54 | 4.28 | qfq | 4,541,316 | 39,672,993 | -4.26% |
| 2024-03-22 | 9.20 | 9.22 | 8.83 | 8.92 | 4.47 | qfq | 4,260,992 | 38,308,670 | -3.15% |
| 2024-03-21 | 9.34 | 9.43 | 9.03 | 9.21 | 4.61 | qfq | 3,385,411 | 31,165,230 | -0.97% |
| 2024-03-20 | 9.18 | 9.34 | 9.07 | 9.30 | 4.66 | qfq | 3,626,177 | 33,447,007 | 1.64% |
| 2024-03-19 | 9.22 | 9.25 | 9.01 | 9.15 | 4.58 | qfq | 3,837,818 | 35,178,187 | 0.11% |
| 2024-03-18 | 8.97 | 9.18 | 8.76 | 9.14 | 4.58 | qfq | 5,314,222 | 47,875,235 | 2.58% |
| 2024-03-15 | 8.75 | 8.92 | 8.58 | 8.91 | 4.46 | qfq | 3,950,404 | 34,640,655 | 1.71% |
| 2024-03-14 | 8.81 | 8.96 | 8.54 | 8.76 | 4.39 | qfq | 4,588,787 | 40,284,371 | -0.57% |
| 2024-03-13 | 8.95 | 9.10 | 8.62 | 8.81 | 4.41 | qfq | 5,709,408 | 50,294,255 | -1.12% |
| 2024-03-12 | 8.59 | 9.04 | 8.35 | 8.91 | 4.46 | qfq | 6,789,992 | 58,945,432 | 5.32% |
| 2024-03-11 | 8.26 | 8.52 | 8.25 | 8.46 | 4.24 | qfq | 3,971,157 | 33,320,413 | 2.42% |
| 2024-03-08 | 8.28 | 8.40 | 8.02 | 8.26 | 4.14 | qfq | 4,322,194 | 35,435,268 | -0.24% |
| 2024-03-07 | 8.34 | 8.58 | 8.22 | 8.28 | 4.15 | qfq | 5,395,585 | 45,285,643 | 0.36% |
| 2024-03-06 | 8.15 | 8.42 | 8.04 | 8.25 | 4.13 | qfq | 3,630,245 | 29,771,340 | 1.48% |
| 2024-03-05 | 8.47 | 8.51 | 8.11 | 8.13 | 4.07 | qfq | 4,050,045 | 33,445,092 | -3.10% |
| 2024-03-04 | 8.73 | 8.76 | 8.08 | 8.39 | 4.20 | qfq | 7,417,769 | 61,835,643 | -3.12% |
| 2024-03-01 | 8.70 | 8.79 | 8.38 | 8.66 | 4.34 | qfq | 5,879,549 | 50,527,280 | 0.70% |
| 2024-02-29 | 8.20 | 8.70 | 8.12 | 8.60 | 4.31 | qfq | 6,852,897 | 58,108,821 | 3.24% |
| 2024-02-28 | 9.41 | 9.81 | 8.25 | 8.33 | 4.17 | qfq | 9,952,837 | 90,174,244 | -11.00% |
| 2024-02-27 | 9.29 | 9.39 | 9.02 | 9.36 | 4.69 | qfq | 6,917,225 | 63,685,357 | 0.54% |
| 2024-02-26 | 8.94 | 9.54 | 8.89 | 9.31 | 4.66 | qfq | 7,379,678 | 68,120,187 | 5.08% |
| 2024-02-23 | 8.49 | 8.98 | 8.40 | 8.86 | 4.44 | qfq | 6,229,930 | 54,192,439 | 5.73% |
| 2024-02-22 | 8.17 | 8.38 | 8.04 | 8.38 | 4.20 | qfq | 4,742,436 | 39,015,738 | 3.46% |
| 2024-02-21 | 7.72 | 8.49 | 7.58 | 8.10 | 4.06 | qfq | 6,804,611 | 55,155,007 | 4.52% |
| 2024-02-20 | 7.69 | 7.83 | 7.35 | 7.75 | 3.88 | qfq | 6,274,393 | 47,830,985 | 0.65% |
| 2024-02-19 | 6.99 | 7.75 | 6.99 | 7.70 | 3.86 | qfq | 11,888,692 | 88,576,984 | 9.53% |
| 2024-02-08 | 5.92 | 7.10 | 5.62 | 7.03 | 3.52 | qfq | 12,506,669 | 79,535,492 | 18.75% |
| 2024-02-07 | 6.92 | 6.97 | 5.62 | 5.92 | 2.96 | qfq | 12,540,369 | 77,980,343 | -13.83% |
| 2024-02-06 | 6.95 | 7.18 | 6.21 | 6.87 | 3.44 | qfq | 9,006,420 | 60,243,803 | -3.65% |
| 2024-02-05 | 8.83 | 8.83 | 7.07 | 7.13 | 3.57 | qfq | 8,702,867 | 65,170,855 | -19.16% |
| 2024-02-02 | 9.33 | 9.66 | 8.45 | 8.82 | 4.42 | qfq | 6,043,192 | 54,719,302 | -5.67% |
| 2024-02-01 | 9.68 | 9.71 | 9.22 | 9.35 | 4.68 | qfq | 4,863,262 | 45,760,157 | -3.71% |
| 2024-01-31 | 10.44 | 10.51 | 8.37 | 9.71 | 4.86 | qfq | 3,460,531 | 34,747,417 | -7.17% |
| 2024-01-30 | 11.01 | 11.01 | 10.44 | 10.46 | 5.24 | qfq | 2,433,143 | 26,041,217 | -5.00% |
| 2024-01-29 | 11.60 | 11.75 | 10.97 | 11.01 | 5.51 | qfq | 2,931,332 | 33,072,562 | -3.93% |
| 2024-01-26 | 11.34 | 11.65 | 11.00 | 11.46 | 5.74 | qfq | 3,263,546 | 37,401,973 | 1.51% |
| 2024-01-25 | 10.60 | 11.33 | 10.60 | 11.29 | 5.65 | qfq | 3,460,853 | 38,027,293 | 5.81% |
| 2024-01-24 | 10.48 | 10.70 | 10.18 | 10.67 | 5.34 | qfq | 3,499,042 | 36,674,414 | 2.30% |
| 2024-01-23 | 10.57 | 10.60 | 10.29 | 10.43 | 5.22 | qfq | 3,194,113 | 33,281,553 | -1.42% |
| 2024-01-22 | 11.22 | 11.38 | 10.40 | 10.58 | 5.30 | qfq | 3,823,711 | 41,880,806 | -6.04% |
| 2024-01-19 | 11.59 | 11.68 | 11.22 | 11.26 | 5.64 | qfq | 2,773,076 | 31,613,519 | -2.76% |
| 2024-01-18 | 11.63 | 11.74 | 11.25 | 11.58 | 5.80 | qfq | 2,959,309 | 34,044,289 | -1.03% |
| 2024-01-17 | 12.10 | 12.18 | 11.65 | 11.70 | 5.86 | qfq | 2,256,369 | 26,855,314 | -3.86% |
| 2024-01-16 | 12.16 | 12.30 | 11.93 | 12.17 | 6.09 | qfq | 2,641,534 | 31,947,844 | 0.50% |
| 2024-01-15 | 12.24 | 12.32 | 11.91 | 12.11 | 6.06 | qfq | 1,798,971 | 21,792,174 | -1.54% |
| 2024-01-12 | 12.28 | 12.62 | 12.20 | 12.30 | 6.16 | qfq | 2,823,901 | 35,096,786 | -0.24% |
| 2024-01-11 | 11.88 | 12.34 | 11.86 | 12.33 | 6.17 | qfq | 2,921,448 | 35,381,727 | 3.09% |
| 2024-01-10 | 12.13 | 12.25 | 11.91 | 11.96 | 5.99 | qfq | 2,264,445 | 27,294,399 | -1.56% |
| 2024-01-09 | 12.06 | 12.38 | 11.94 | 12.15 | 6.08 | qfq | 2,243,621 | 27,279,257 | 1.42% |
| 2024-01-08 | 12.22 | 12.33 | 11.98 | 11.98 | 6.00 | qfq | 1,893,108 | 22,906,289 | -1.96% |
| 2024-01-05 | 12.47 | 12.64 | 12.18 | 12.22 | 6.12 | qfq | 2,735,469 | 33,824,204 | -1.21% |
| 2024-01-04 | 12.60 | 12.68 | 12.31 | 12.37 | 6.19 | qfq | 3,541,413 | 43,958,973 | -1.36% |
| 2024-01-03 | 13.40 | 13.40 | 12.41 | 12.54 | 6.28 | qfq | 6,848,073 | 87,027,894 | -0.79% |
| 2024-01-02 | 12.83 | 12.86 | 12.51 | 12.64 | 6.33 | qfq | 2,035,067 | 25,678,282 | -0.71% |
| 2023-12-29 | 12.64 | 12.82 | 12.54 | 12.73 | 6.38 | qfq | 2,642,536 | 33,501,762 | 1.43% |
| 2023-12-28 | 11.98 | 12.66 | 11.90 | 12.55 | 6.29 | qfq | 4,065,344 | 50,470,522 | 4.76% |
| 2023-12-27 | 11.89 | 12.06 | 11.80 | 11.98 | 6.00 | qfq | 2,295,280 | 27,385,094 | 0.67% |
| 2023-12-26 | 12.25 | 12.25 | 11.84 | 11.90 | 5.96 | qfq | 2,967,525 | 35,500,039 | -2.22% |
| 2023-12-25 | 12.38 | 12.38 | 12.04 | 12.17 | 6.09 | qfq | 1,907,386 | 23,193,382 | -0.25% |
| 2023-12-22 | 12.31 | 12.48 | 12.14 | 12.20 | 6.11 | qfq | 2,338,728 | 28,725,480 | -1.61% |
| 2023-12-21 | 12.15 | 12.40 | 12.08 | 12.40 | 6.21 | qfq | 2,146,743 | 26,291,353 | 1.47% |
| 2023-12-20 | 12.38 | 12.49 | 12.21 | 12.22 | 6.12 | qfq | 2,092,725 | 25,809,609 | -1.13% |
| 2023-12-19 | 12.44 | 12.47 | 12.20 | 12.36 | 6.19 | qfq | 3,306,429 | 40,674,685 | -0.96% |
| 2023-12-18 | 12.60 | 12.88 | 12.40 | 12.48 | 6.25 | qfq | 4,501,773 | 56,863,153 | -0.72% |
| 2023-12-15 | 12.34 | 12.89 | 12.34 | 12.57 | 6.30 | qfq | 3,948,370 | 49,821,581 | 1.78% |
| 2023-12-14 | 12.29 | 12.55 | 12.29 | 12.35 | 6.18 | qfq | 2,281,511 | 28,330,314 | 0.65% |
| 2023-12-13 | 12.55 | 12.56 | 12.26 | 12.27 | 6.14 | qfq | 2,377,482 | 29,403,904 | -2.31% |
| 2023-12-12 | 12.48 | 12.67 | 12.36 | 12.56 | 6.29 | qfq | 2,294,783 | 28,676,593 | 0.88% |
| 2023-12-11 | 12.50 | 12.55 | 12.19 | 12.45 | 6.23 | qfq | 3,974,918 | 49,167,966 | -0.40% |
| 2023-12-08 | 12.81 | 12.98 | 12.48 | 12.50 | 6.26 | qfq | 3,850,426 | 48,785,539 | -2.19% |
| 2023-12-07 | 13.00 | 13.09 | 12.72 | 12.78 | 6.40 | qfq | 3,581,344 | 45,985,685 | -2.22% |
| 2023-12-06 | 13.09 | 13.27 | 13.03 | 13.07 | 6.55 | qfq | 3,217,929 | 42,276,251 | -0.98% |
| 2023-12-05 | 13.36 | 13.53 | 13.18 | 13.20 | 6.61 | qfq | 4,735,795 | 63,254,818 | -0.75% |
| 2023-12-04 | 13.19 | 13.67 | 13.03 | 13.30 | 6.66 | qfq | 5,436,714 | 72,690,515 | 1.06% |
| 2023-12-01 | 12.95 | 13.28 | 12.68 | 13.16 | 6.59 | qfq | 4,910,277 | 63,659,296 | 1.62% |
| 2023-11-30 | 13.09 | 13.29 | 12.76 | 12.95 | 6.49 | qfq | 7,013,303 | 91,217,828 | -1.15% |
| 2023-11-29 | 13.74 | 13.81 | 12.88 | 13.10 | 6.56 | qfq | 9,840,391 | 130,020,336 | -4.52% |
| 2023-11-28 | 13.88 | 14.12 | 13.50 | 13.72 | 6.87 | qfq | 9,613,225 | 132,270,539 | -0.58% |
| 2023-11-27 | 14.80 | 14.80 | 13.79 | 13.80 | 6.91 | qfq | 7,170,450 | 101,684,420 | -7.44% |
| 2023-11-24 | 15.14 | 15.41 | 14.80 | 14.91 | 7.47 | qfq | 5,494,676 | 82,509,888 | -1.52% |
| 2023-11-23 | 15.25 | 15.26 | 14.82 | 15.14 | 7.58 | qfq | 6,262,740 | 94,051,132 | -2.51% |
| 2023-11-22 | 15.59 | 15.59 | 15.08 | 15.53 | 7.78 | qfq | 8,815,193 | 134,840,908 | -2.45% |
| 2023-11-21 | 14.88 | 16.70 | 14.88 | 15.92 | 7.97 | qfq | 11,032,000 | 174,162,271 | 7.21% |
| 2023-11-20 | 14.89 | 15.07 | 14.71 | 14.85 | 7.44 | qfq | 3,047,590 | 45,177,213 | 0.34% |
| 2023-11-17 | 14.68 | 14.90 | 14.54 | 14.80 | 7.41 | qfq | 1,499,155 | 22,061,819 | 0.61% |
| 2023-11-16 | 15.05 | 15.10 | 14.60 | 14.71 | 7.37 | qfq | 1,938,091 | 28,717,478 | -2.58% |
| 2023-11-15 | 14.97 | 15.28 | 14.97 | 15.10 | 7.56 | qfq | 1,884,717 | 28,470,949 | 1.34% |
| 2023-11-14 | 14.77 | 14.99 | 14.69 | 14.90 | 7.46 | qfq | 2,000,862 | 29,711,679 | 0.88% |
| 2023-11-13 | 14.76 | 14.94 | 14.52 | 14.77 | 7.40 | qfq | 2,308,171 | 33,967,826 | 1.93% |
| 2023-11-10 | 14.63 | 14.74 | 14.39 | 14.49 | 7.26 | qfq | 1,542,311 | 22,354,447 | -0.96% |
| 2023-11-09 | 14.77 | 14.96 | 14.61 | 14.63 | 7.33 | qfq | 1,767,326 | 26,084,901 | -0.95% |
| 2023-11-08 | 14.80 | 14.96 | 14.66 | 14.77 | 7.40 | qfq | 1,926,016 | 28,540,298 | -0.40% |
| 2023-11-07 | 14.99 | 15.13 | 14.49 | 14.83 | 7.43 | qfq | 1,816,377 | 26,755,333 | -1.13% |
| 2023-11-06 | 14.70 | 15.00 | 14.64 | 15.00 | 7.51 | qfq | 1,657,879 | 24,609,243 | 2.39% |
| 2023-11-03 | 14.36 | 14.75 | 14.28 | 14.65 | 7.34 | qfq | 1,571,975 | 22,976,534 | 2.59% |
| 2023-11-02 | 14.69 | 14.78 | 14.28 | 14.28 | 7.15 | qfq | 1,658,595 | 23,905,058 | -2.46% |
| 2023-11-01 | 14.58 | 14.74 | 14.48 | 14.64 | 7.33 | qfq | 1,275,402 | 18,627,775 | 0.90% |
| 2023-10-31 | 14.75 | 14.87 | 14.46 | 14.51 | 7.27 | qfq | 1,697,794 | 24,790,878 | -1.83% |
| 2023-10-30 | 14.77 | 15.13 | 14.70 | 14.78 | 7.40 | qfq | 2,071,944 | 30,735,179 | -0.94% |
| 2023-10-27 | 14.43 | 15.05 | 14.23 | 14.92 | 7.47 | qfq | 1,676,311 | 24,727,124 | 2.83% |
| 2023-10-26 | 14.95 | 14.98 | 14.35 | 14.51 | 7.27 | qfq | 2,441,588 | 35,432,815 | -3.14% |
| 2023-10-25 | 14.50 | 15.13 | 14.50 | 14.98 | 7.50 | qfq | 1,955,801 | 29,185,524 | 3.96% |
| 2023-10-24 | 14.29 | 14.52 | 14.12 | 14.41 | 7.22 | qfq | 2,481,575 | 35,522,416 | 0.84% |
| 2023-10-23 | 14.52 | 14.90 | 14.16 | 14.29 | 7.16 | qfq | 2,375,481 | 34,228,473 | -3.32% |
| 2023-10-20 | 14.58 | 15.13 | 14.58 | 14.78 | 7.40 | qfq | 1,556,232 | 23,193,607 | -0.81% |
| 2023-10-19 | 14.68 | 15.36 | 14.68 | 14.90 | 7.46 | qfq | 1,823,224 | 27,410,564 | 0.54% |
| 2023-10-18 | 15.17 | 15.30 | 14.67 | 14.82 | 7.42 | qfq | 1,913,223 | 28,361,273 | -2.31% |
| 2023-10-17 | 15.35 | 15.45 | 15.02 | 15.17 | 7.60 | qfq | 2,038,829 | 30,872,096 | -0.91% |
| 2023-10-16 | 15.73 | 15.90 | 15.27 | 15.31 | 7.67 | qfq | 2,093,640 | 32,340,431 | -1.86% |
| 2023-10-13 | 15.90 | 15.90 | 15.46 | 15.60 | 7.81 | qfq | 1,200,314 | 18,724,673 | -1.70% |
| 2023-10-12 | 15.67 | 15.94 | 15.55 | 15.87 | 7.95 | qfq | 1,215,822 | 19,170,404 | 1.28% |
| 2023-10-11 | 15.67 | 15.83 | 15.40 | 15.67 | 7.85 | qfq | 1,266,331 | 19,825,533 | 0.71% |
| 2023-10-10 | 15.70 | 15.89 | 15.31 | 15.56 | 7.79 | qfq | 2,160,978 | 33,506,433 | -1.46% |
| 2023-10-09 | 15.96 | 16.04 | 15.49 | 15.79 | 7.91 | qfq | 1,497,181 | 23,520,912 | -1.07% |
| 2023-09-28 | 16.53 | 16.53 | 15.91 | 15.96 | 7.99 | qfq | 1,731,501 | 27,828,272 | -2.27% |
| 2023-09-27 | 16.06 | 16.74 | 16.00 | 16.33 | 8.18 | qfq | 1,659,219 | 27,119,207 | 1.81% |
| 2023-09-26 | 16.42 | 16.49 | 16.04 | 16.04 | 8.03 | qfq | 1,333,390 | 21,672,227 | -2.25% |
| 2023-09-25 | 16.86 | 17.34 | 16.39 | 16.41 | 8.22 | qfq | 2,085,591 | 34,852,378 | -3.30% |
| 2023-09-22 | 16.92 | 16.97 | 16.50 | 16.97 | 8.50 | qfq | 1,268,055 | 21,344,036 | 1.07% |
| 2023-09-21 | 17.03 | 17.09 | 16.70 | 16.79 | 8.41 | qfq | 1,332,013 | 22,438,161 | -1.12% |
| 2023-09-20 | 17.08 | 17.28 | 16.90 | 16.98 | 8.50 | qfq | 1,027,714 | 17,540,759 | -1.16% |
| 2023-09-19 | 17.73 | 17.76 | 17.08 | 17.18 | 8.60 | qfq | 1,120,117 | 19,277,146 | -2.72% |
| 2023-09-18 | 17.43 | 17.85 | 17.02 | 17.66 | 8.84 | qfq | 1,255,404 | 22,051,432 | 1.90% |
| 2023-09-15 | 17.60 | 17.60 | 17.01 | 17.33 | 8.68 | qfq | 1,531,420 | 26,516,275 | 0.06% |
| 2023-09-14 | 17.59 | 17.59 | 17.05 | 17.32 | 8.67 | qfq | 1,052,042 | 18,118,617 | -1.03% |
| 2023-09-13 | 17.70 | 17.84 | 17.30 | 17.50 | 8.76 | qfq | 885,599 | 15,520,108 | -1.74% |
| 2023-09-12 | 17.67 | 17.98 | 17.52 | 17.81 | 8.92 | qfq | 1,125,760 | 20,019,519 | 0.39% |
| 2023-09-11 | 17.66 | 18.00 | 17.38 | 17.74 | 8.88 | qfq | 1,602,317 | 28,354,224 | 0.57% |
| 2023-09-08 | 17.96 | 18.00 | 17.50 | 17.64 | 8.83 | qfq | 821,462 | 14,521,582 | -1.07% |
| 2023-09-07 | 18.25 | 18.27 | 17.78 | 17.83 | 8.93 | qfq | 1,088,619 | 19,560,483 | -1.98% |
| 2023-09-06 | 17.98 | 18.25 | 17.66 | 18.19 | 9.11 | qfq | 1,489,263 | 26,886,257 | 1.22% |
| 2023-09-05 | 17.99 | 18.24 | 17.87 | 17.97 | 9.00 | qfq | 1,871,957 | 33,690,732 | -0.17% |
| 2023-09-04 | 17.63 | 18.08 | 17.40 | 18.00 | 9.01 | qfq | 2,045,619 | 36,748,611 | 2.16% |
| 2023-09-01 | 17.25 | 17.94 | 17.13 | 17.62 | 8.82 | qfq | 1,710,001 | 30,128,929 | 2.20% |
| 2023-08-31 | 17.49 | 17.59 | 17.10 | 17.24 | 8.63 | qfq | 1,272,709 | 21,973,219 | -0.58% |
| 2023-08-30 | 17.15 | 17.54 | 17.00 | 17.34 | 8.68 | qfq | 2,283,728 | 39,511,150 | 1.29% |
| 2023-08-29 | 16.45 | 17.18 | 16.45 | 17.12 | 8.57 | qfq | 1,453,399 | 24,492,210 | 3.69% |
| 2023-08-28 | 17.15 | 17.22 | 16.41 | 16.51 | 8.27 | qfq | 1,983,118 | 33,204,733 | 1.66% |
| 2023-08-25 | 16.30 | 16.51 | 16.01 | 16.24 | 8.13 | qfq | 1,501,853 | 24,444,374 | 0.00% |
| 2023-08-24 | 16.52 | 16.77 | 16.12 | 16.24 | 8.13 | qfq | 1,510,884 | 24,608,958 | -1.52% |
| 2023-08-23 | 17.16 | 17.44 | 16.43 | 16.49 | 8.26 | qfq | 2,412,341 | 40,232,101 | -4.13% |
| 2023-08-22 | 17.50 | 18.05 | 16.96 | 17.20 | 8.61 | qfq | 2,592,400 | 45,134,779 | -1.32% |
| 2023-08-21 | 17.95 | 18.25 | 17.40 | 17.43 | 8.73 | qfq | 2,728,423 | 48,007,164 | -2.90% |
| 2023-08-18 | 18.26 | 18.46 | 17.91 | 17.95 | 8.99 | qfq | 1,275,233 | 23,109,879 | -1.16% |
| 2023-08-17 | 17.99 | 18.24 | 17.36 | 18.16 | 9.09 | qfq | 1,497,865 | 26,821,125 | 0.94% |
| 2023-08-16 | 18.02 | 18.42 | 17.93 | 17.99 | 9.01 | qfq | 1,063,003 | 19,256,287 | -0.33% |
| 2023-08-15 | 18.28 | 18.49 | 17.80 | 18.05 | 9.04 | qfq | 1,776,420 | 32,059,162 | -0.55% |
| 2023-08-14 | 17.89 | 18.24 | 17.60 | 18.15 | 9.09 | qfq | 1,454,780 | 26,067,938 | 0.44% |
| 2023-08-11 | 18.62 | 18.62 | 17.99 | 18.07 | 9.05 | qfq | 1,388,760 | 25,259,495 | -2.43% |
| 2023-08-10 | 18.67 | 18.70 | 18.18 | 18.52 | 9.27 | qfq | 1,845,297 | 33,990,152 | -0.59% |
| 2023-08-09 | 18.79 | 18.81 | 18.47 | 18.63 | 9.33 | qfq | 817,555 | 15,267,064 | -0.96% |
| 2023-08-08 | 18.92 | 19.02 | 18.65 | 18.81 | 9.42 | qfq | 1,387,450 | 26,079,812 | -0.53% |
| 2023-08-07 | 18.99 | 19.30 | 18.68 | 18.91 | 9.47 | qfq | 1,870,019 | 35,356,210 | -0.89% |
| 2023-08-04 | 19.42 | 19.65 | 19.04 | 19.08 | 9.56 | qfq | 2,133,536 | 41,072,428 | -1.75% |
| 2023-08-03 | 19.80 | 19.80 | 19.10 | 19.42 | 9.73 | qfq | 1,777,227 | 34,482,982 | 0.00% |
| 2023-08-02 | 19.55 | 19.75 | 19.18 | 19.42 | 9.73 | qfq | 1,695,893 | 32,911,383 | -0.66% |
| 2023-08-01 | 19.90 | 20.06 | 19.38 | 19.55 | 9.79 | qfq | 3,177,150 | 62,456,537 | -1.36% |
| 2023-07-31 | 19.67 | 20.55 | 19.64 | 19.82 | 9.93 | qfq | 4,498,681 | 90,098,994 | 1.38% |
| 2023-07-28 | 18.85 | 20.19 | 18.82 | 19.55 | 9.79 | qfq | 4,615,160 | 90,338,877 | 3.38% |
| 2023-07-27 | 19.27 | 19.53 | 18.85 | 18.91 | 9.47 | qfq | 1,996,017 | 38,275,645 | -2.32% |
| 2023-07-26 | 19.17 | 19.47 | 18.83 | 19.36 | 9.70 | qfq | 2,596,863 | 49,858,349 | 0.89% |
| 2023-07-25 | 18.49 | 19.79 | 18.23 | 19.19 | 9.61 | qfq | 3,857,338 | 74,157,649 | 4.86% |
| 2023-07-24 | 18.10 | 18.47 | 17.74 | 18.30 | 9.16 | qfq | 2,668,028 | 48,401,283 | 0.44% |
| 2023-07-21 | 18.39 | 18.65 | 17.91 | 18.22 | 9.12 | qfq | 2,408,881 | 44,187,171 | -1.83% |
| 2023-07-20 | 18.02 | 19.05 | 18.02 | 18.56 | 9.29 | qfq | 4,045,144 | 75,072,537 | 3.11% |
| 2023-07-19 | 17.79 | 18.09 | 17.62 | 18.00 | 9.01 | qfq | 1,519,158 | 27,246,724 | 1.12% |
| 2023-07-18 | 17.26 | 18.10 | 17.21 | 17.80 | 8.91 | qfq | 1,882,209 | 33,285,528 | 1.77% |