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
武汉天源301127.SZ
最近收盘价15.262026-07-17
最近交易日2026-07-17
成交量（股）33,110,899
成交额（元）539,654,363
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 | 0.0379999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-14 | 2025-04-21 | cash_dividend | 0.0999985 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.1699997 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | bonus_share | — | — | 0.3999993 | — | 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 | 17.80 | 17.80 | 15.17 | 15.26 | 15.26 | qfq | 33,110,899 | 539,654,363 | -13.30% |
| 2026-07-16 | 17.68 | 18.25 | 17.28 | 17.60 | 17.60 | qfq | 23,803,688 | 420,784,566 | -0.73% |
| 2026-07-15 | 18.31 | 18.64 | 17.60 | 17.73 | 17.73 | qfq | 25,960,256 | 465,193,262 | -1.94% |
| 2026-07-14 | 16.71 | 18.23 | 16.26 | 18.08 | 18.08 | qfq | 37,958,935 | 662,087,604 | 10.04% |
| 2026-07-13 | 17.75 | 17.99 | 16.34 | 16.43 | 16.43 | qfq | 22,277,555 | 380,225,817 | -8.77% |
| 2026-07-10 | 18.68 | 19.31 | 17.94 | 18.01 | 18.01 | qfq | 25,371,355 | 468,632,002 | -1.85% |
| 2026-07-09 | 18.30 | 18.43 | 17.20 | 18.35 | 18.31 | qfq | 30,465,120 | 542,623,753 | 0.77% |
| 2026-07-08 | 19.50 | 19.93 | 18.00 | 18.21 | 18.17 | qfq | 45,165,684 | 839,974,378 | -8.63% |
| 2026-07-07 | 20.42 | 20.80 | 19.80 | 19.93 | 19.89 | qfq | 19,329,641 | 389,300,540 | -2.54% |
| 2026-07-06 | 20.49 | 21.21 | 19.88 | 20.45 | 20.41 | qfq | 32,646,759 | 672,099,689 | 1.39% |
| 2026-07-03 | 20.39 | 20.53 | 19.54 | 20.17 | 20.13 | qfq | 37,203,046 | 744,910,425 | -0.64% |
| 2026-07-02 | 20.83 | 21.18 | 20.03 | 20.30 | 20.26 | qfq | 35,217,592 | 726,749,400 | -2.54% |
| 2026-07-01 | 20.48 | 21.47 | 20.40 | 20.83 | 20.79 | qfq | 31,953,139 | 666,746,176 | 0.53% |
| 2026-06-30 | 20.07 | 20.77 | 19.70 | 20.72 | 20.68 | qfq | 33,023,502 | 672,477,894 | 3.24% |
| 2026-06-29 | 19.12 | 20.66 | 19.12 | 20.07 | 20.03 | qfq | 55,207,558 | 1,107,768,356 | 6.87% |
| 2026-06-26 | 19.30 | 20.73 | 18.57 | 18.78 | 18.74 | qfq | 59,813,493 | 1,158,340,006 | -0.69% |
| 2026-06-25 | 17.88 | 18.98 | 17.88 | 18.91 | 18.87 | qfq | 41,005,814 | 763,201,207 | 6.78% |
| 2026-06-24 | 16.80 | 18.11 | 16.80 | 17.71 | 17.67 | qfq | 33,340,888 | 588,229,758 | 4.05% |
| 2026-06-23 | 17.00 | 17.42 | 16.52 | 17.02 | 16.98 | qfq | 42,804,930 | 729,419,512 | 0.24% |
| 2026-06-22 | 15.82 | 17.00 | 15.40 | 16.98 | 16.94 | qfq | 65,736,889 | 1,064,384,539 | 14.88% |
| 2026-06-18 | 13.27 | 14.88 | 13.27 | 14.78 | 14.75 | qfq | 36,891,635 | 523,728,445 | 11.72% |
| 2026-06-17 | 12.47 | 13.39 | 12.47 | 13.23 | 13.20 | qfq | 17,611,026 | 230,131,336 | 5.59% |
| 2026-06-16 | 12.69 | 12.73 | 12.17 | 12.53 | 12.50 | qfq | 15,117,520 | 187,408,882 | -2.19% |
| 2026-06-15 | 12.39 | 12.86 | 12.15 | 12.81 | 12.78 | qfq | 11,484,800 | 145,313,658 | 4.57% |
| 2026-06-12 | 12.62 | 12.73 | 12.15 | 12.25 | 12.22 | qfq | 10,966,626 | 136,134,941 | -0.16% |
| 2026-06-11 | 12.78 | 13.16 | 12.11 | 12.27 | 12.24 | qfq | 13,676,860 | 169,963,206 | -4.74% |
| 2026-06-10 | 13.28 | 13.44 | 12.66 | 12.88 | 12.85 | qfq | 14,059,660 | 181,053,495 | -4.66% |
| 2026-06-09 | 13.09 | 13.76 | 12.85 | 13.51 | 13.48 | qfq | 15,920,209 | 213,451,666 | 3.29% |
| 2026-06-08 | 13.00 | 13.63 | 12.75 | 13.08 | 13.05 | qfq | 13,761,505 | 180,405,896 | -3.04% |
| 2026-06-05 | 13.80 | 13.88 | 13.39 | 13.49 | 13.46 | qfq | 12,703,001 | 172,553,930 | -2.32% |
| 2026-06-04 | 14.04 | 14.19 | 13.71 | 13.81 | 13.78 | qfq | 12,396,640 | 172,426,393 | -2.20% |
| 2026-06-03 | 13.46 | 14.20 | 13.34 | 14.12 | 14.09 | qfq | 20,435,318 | 282,884,606 | 5.53% |
| 2026-06-02 | 14.25 | 14.30 | 13.34 | 13.38 | 13.35 | qfq | 14,283,288 | 195,578,876 | -6.11% |
| 2026-06-01 | 14.00 | 14.65 | 13.90 | 14.25 | 14.22 | qfq | 14,395,231 | 206,627,950 | 2.52% |
| 2026-05-29 | 14.78 | 14.90 | 13.75 | 13.90 | 13.87 | qfq | 14,840,663 | 209,634,753 | -5.25% |
| 2026-05-28 | 14.73 | 15.06 | 14.27 | 14.67 | 14.64 | qfq | 12,499,657 | 183,154,982 | -1.15% |
| 2026-05-27 | 15.56 | 15.79 | 14.76 | 14.84 | 14.81 | qfq | 17,878,462 | 271,141,381 | -3.76% |
| 2026-05-26 | 15.06 | 15.92 | 15.01 | 15.42 | 15.39 | qfq | 25,440,172 | 392,174,251 | 1.72% |
| 2026-05-25 | 14.68 | 15.35 | 14.68 | 15.16 | 15.13 | qfq | 28,280,818 | 426,376,545 | 5.79% |
| 2026-05-22 | 13.48 | 14.76 | 13.37 | 14.33 | 14.30 | qfq | 28,059,136 | 397,261,455 | 7.18% |
| 2026-05-21 | 13.36 | 14.14 | 13.31 | 13.37 | 13.34 | qfq | 20,230,568 | 278,941,724 | 0.75% |
| 2026-05-20 | 13.10 | 13.55 | 12.88 | 13.27 | 13.24 | qfq | 12,035,847 | 158,575,002 | 1.38% |
| 2026-05-19 | 13.35 | 13.40 | 12.95 | 13.09 | 13.06 | qfq | 10,283,312 | 134,868,496 | -2.09% |
| 2026-05-18 | 13.48 | 13.62 | 13.23 | 13.37 | 13.34 | qfq | 7,958,342 | 106,933,689 | -0.59% |
| 2026-05-15 | 13.46 | 13.78 | 13.35 | 13.45 | 13.42 | qfq | 9,644,776 | 130,041,642 | 0.52% |
| 2026-05-14 | 14.28 | 14.30 | 13.37 | 13.38 | 13.35 | qfq | 16,878,004 | 231,223,637 | -6.04% |
| 2026-05-13 | 13.76 | 14.65 | 13.60 | 14.24 | 14.21 | qfq | 15,903,907 | 225,044,727 | 3.49% |
| 2026-05-12 | 13.98 | 14.23 | 13.75 | 13.76 | 13.73 | qfq | 12,041,177 | 167,501,517 | -1.22% |
| 2026-05-11 | 14.75 | 14.75 | 13.86 | 13.93 | 13.90 | qfq | 19,794,877 | 280,694,201 | -4.46% |
| 2026-05-08 | 14.34 | 14.75 | 14.01 | 14.58 | 14.55 | qfq | 11,902,885 | 171,654,703 | 2.03% |
| 2026-05-07 | 14.18 | 14.56 | 14.00 | 14.29 | 14.26 | qfq | 10,367,074 | 148,486,697 | 0.85% |
| 2026-05-06 | 13.86 | 14.45 | 13.51 | 14.17 | 14.14 | qfq | 18,032,912 | 254,279,786 | 3.28% |
| 2026-04-30 | 13.95 | 14.07 | 13.60 | 13.72 | 13.69 | qfq | 11,680,086 | 160,524,265 | -1.65% |
| 2026-04-29 | 14.21 | 14.35 | 13.95 | 13.95 | 13.92 | qfq | 10,358,239 | 146,387,941 | -1.13% |
| 2026-04-28 | 14.82 | 14.99 | 13.90 | 14.11 | 14.08 | qfq | 16,888,976 | 239,683,891 | -5.30% |
| 2026-04-27 | 14.66 | 15.07 | 14.51 | 14.90 | 14.87 | qfq | 11,449,863 | 170,031,219 | 1.43% |
| 2026-04-24 | 15.11 | 15.23 | 14.66 | 14.69 | 14.66 | qfq | 10,258,513 | 152,414,499 | -3.42% |
| 2026-04-23 | 15.71 | 15.78 | 14.98 | 15.21 | 15.18 | qfq | 13,679,787 | 208,949,100 | -3.61% |
| 2026-04-22 | 16.09 | 16.20 | 15.60 | 15.78 | 15.75 | qfq | 10,275,674 | 162,205,636 | -1.80% |
| 2026-04-21 | 16.18 | 16.35 | 15.87 | 16.07 | 16.04 | qfq | 9,631,974 | 154,895,843 | -0.50% |
| 2026-04-20 | 16.24 | 16.55 | 16.12 | 16.15 | 16.12 | qfq | 11,203,995 | 183,058,241 | 0.37% |
| 2026-04-17 | 16.48 | 16.60 | 16.04 | 16.09 | 16.06 | qfq | 8,467,972 | 137,822,838 | -2.31% |
| 2026-04-16 | 16.52 | 16.62 | 16.33 | 16.47 | 16.44 | qfq | 6,966,100 | 114,789,913 | 0.00% |
| 2026-04-15 | 16.63 | 16.69 | 16.39 | 16.47 | 16.44 | qfq | 7,110,352 | 117,456,497 | -0.12% |
| 2026-04-14 | 16.25 | 16.78 | 16.02 | 16.49 | 16.46 | qfq | 11,849,719 | 194,583,896 | 2.81% |
| 2026-04-13 | 16.29 | 16.56 | 15.99 | 16.04 | 16.01 | qfq | 9,852,979 | 159,535,460 | -1.78% |
| 2026-04-10 | 16.65 | 16.78 | 16.31 | 16.33 | 16.30 | qfq | 6,832,392 | 112,672,322 | -1.33% |
| 2026-04-09 | 17.15 | 17.15 | 16.51 | 16.55 | 16.52 | qfq | 10,608,057 | 176,979,011 | -3.33% |
| 2026-04-08 | 16.62 | 17.35 | 16.61 | 17.12 | 17.08 | qfq | 15,853,590 | 272,132,040 | 5.10% |
| 2026-04-07 | 15.45 | 16.30 | 15.45 | 16.29 | 16.26 | qfq | 10,639,238 | 170,856,094 | 5.99% |
| 2026-04-03 | 15.69 | 15.77 | 15.21 | 15.37 | 15.34 | qfq | 6,722,700 | 103,448,376 | -1.73% |
| 2026-04-02 | 15.74 | 15.90 | 15.53 | 15.64 | 15.61 | qfq | 5,682,658 | 89,144,558 | -1.32% |
| 2026-04-01 | 15.90 | 16.16 | 15.64 | 15.85 | 15.82 | qfq | 8,597,883 | 136,251,030 | 1.93% |
| 2026-03-31 | 15.82 | 15.91 | 15.48 | 15.55 | 15.52 | qfq | 8,327,300 | 130,442,151 | -1.77% |
| 2026-03-30 | 15.80 | 15.94 | 15.54 | 15.83 | 15.80 | qfq | 9,428,012 | 148,424,862 | -1.55% |
| 2026-03-27 | 15.81 | 16.19 | 15.71 | 16.08 | 16.05 | qfq | 7,020,130 | 112,080,639 | -0.06% |
| 2026-03-26 | 16.79 | 16.79 | 15.94 | 16.09 | 16.06 | qfq | 9,283,940 | 150,920,735 | -3.48% |
| 2026-03-25 | 16.00 | 17.07 | 16.00 | 16.67 | 16.64 | qfq | 14,055,460 | 234,774,722 | 4.06% |
| 2026-03-24 | 15.78 | 16.15 | 15.31 | 16.02 | 15.99 | qfq | 13,210,066 | 207,584,480 | 3.16% |
| 2026-03-23 | 16.50 | 16.67 | 15.31 | 15.53 | 15.50 | qfq | 15,444,395 | 246,603,639 | -7.61% |
| 2026-03-20 | 17.31 | 17.38 | 16.66 | 16.81 | 16.78 | qfq | 12,346,294 | 208,830,739 | -1.87% |
| 2026-03-19 | 17.50 | 17.79 | 17.01 | 17.13 | 17.09 | qfq | 14,170,523 | 246,386,446 | -2.67% |
| 2026-03-18 | 17.50 | 17.78 | 17.40 | 17.60 | 17.56 | qfq | 7,652,195 | 134,751,580 | 0.51% |
| 2026-03-17 | 17.66 | 18.08 | 17.42 | 17.51 | 17.47 | qfq | 13,246,357 | 234,818,319 | -0.51% |
| 2026-03-16 | 17.15 | 17.70 | 17.14 | 17.60 | 17.56 | qfq | 11,965,905 | 209,306,500 | 1.91% |
| 2026-03-13 | 17.41 | 17.48 | 17.11 | 17.27 | 17.23 | qfq | 9,527,513 | 164,995,253 | -0.80% |
| 2026-03-12 | 17.70 | 17.87 | 17.28 | 17.41 | 17.37 | qfq | 9,414,745 | 164,325,438 | -1.58% |
| 2026-03-11 | 17.51 | 18.16 | 17.51 | 17.69 | 17.65 | qfq | 17,275,609 | 308,389,450 | 1.43% |
| 2026-03-10 | 17.19 | 17.68 | 17.02 | 17.44 | 17.40 | qfq | 12,529,216 | 218,154,416 | 2.71% |
| 2026-03-09 | 16.84 | 17.14 | 16.12 | 16.98 | 16.94 | qfq | 15,627,827 | 260,042,498 | 0.77% |
| 2026-03-06 | 15.96 | 17.21 | 15.81 | 16.85 | 16.82 | qfq | 14,550,688 | 245,281,670 | 5.18% |
| 2026-03-05 | 16.10 | 16.48 | 15.90 | 16.02 | 15.99 | qfq | 8,606,690 | 139,144,233 | 1.07% |
| 2026-03-04 | 15.36 | 16.24 | 15.36 | 15.85 | 15.82 | qfq | 14,553,068 | 230,474,822 | 2.06% |
| 2026-03-03 | 16.94 | 17.00 | 15.41 | 15.53 | 15.50 | qfq | 21,478,843 | 344,025,020 | -8.65% |
| 2026-03-02 | 17.00 | 17.54 | 16.80 | 17.00 | 16.96 | qfq | 18,304,619 | 312,551,288 | -3.30% |
| 2026-02-27 | 17.61 | 17.78 | 17.38 | 17.58 | 17.54 | qfq | 9,677,701 | 170,410,213 | -0.11% |
| 2026-02-26 | 17.81 | 17.84 | 17.50 | 17.60 | 17.56 | qfq | 10,723,453 | 189,244,628 | -1.18% |
| 2026-02-25 | 17.93 | 18.23 | 17.75 | 17.81 | 17.77 | qfq | 10,119,842 | 181,501,585 | -0.45% |
| 2026-02-24 | 18.32 | 18.37 | 17.75 | 17.89 | 17.85 | qfq | 10,716,062 | 192,919,059 | -1.21% |
| 2026-02-13 | 18.00 | 18.40 | 17.70 | 18.11 | 18.07 | qfq | 18,620,454 | 338,085,875 | 0.44% |
| 2026-02-12 | 16.68 | 18.39 | 16.66 | 18.03 | 17.99 | qfq | 24,476,514 | 432,962,694 | 8.68% |
| 2026-02-11 | 16.73 | 16.89 | 16.29 | 16.59 | 16.56 | qfq | 9,678,767 | 160,961,797 | -0.78% |
| 2026-02-10 | 17.25 | 17.43 | 16.70 | 16.72 | 16.69 | qfq | 13,424,497 | 227,174,397 | -2.85% |
| 2026-02-09 | 17.92 | 18.10 | 17.11 | 17.21 | 17.17 | qfq | 16,689,904 | 290,532,803 | -3.04% |
| 2026-02-06 | 17.71 | 18.06 | 17.31 | 17.75 | 17.71 | qfq | 14,926,757 | 264,698,829 | -1.06% |
| 2026-02-05 | 17.37 | 18.18 | 17.24 | 17.94 | 17.90 | qfq | 20,799,552 | 373,134,128 | 2.28% |
| 2026-02-04 | 18.00 | 18.09 | 17.38 | 17.54 | 17.50 | qfq | 10,259,815 | 180,567,635 | -1.07% |
| 2026-02-03 | 17.19 | 17.86 | 16.91 | 17.73 | 17.69 | qfq | 14,552,735 | 254,302,581 | 3.81% |
| 2026-02-02 | 17.34 | 17.90 | 17.03 | 17.08 | 17.04 | qfq | 14,116,380 | 245,329,806 | -1.44% |
| 2026-01-30 | 17.40 | 17.70 | 16.68 | 17.33 | 17.29 | qfq | 13,840,801 | 237,250,350 | -1.14% |
| 2026-01-29 | 18.38 | 18.43 | 17.48 | 17.53 | 17.49 | qfq | 21,031,362 | 376,221,147 | -4.62% |
| 2026-01-28 | 18.50 | 18.78 | 18.00 | 18.38 | 18.34 | qfq | 16,349,280 | 300,317,855 | 0.16% |
| 2026-01-27 | 17.97 | 18.68 | 17.90 | 18.35 | 18.31 | qfq | 18,364,905 | 337,067,168 | 0.99% |
| 2026-01-26 | 17.92 | 18.45 | 17.80 | 18.17 | 18.13 | qfq | 21,222,876 | 385,329,455 | 1.85% |
| 2026-01-23 | 17.60 | 18.27 | 17.55 | 17.84 | 17.80 | qfq | 17,739,451 | 318,166,960 | 1.36% |
| 2026-01-22 | 17.79 | 17.99 | 17.31 | 17.60 | 17.56 | qfq | 12,807,342 | 225,264,482 | -1.07% |
| 2026-01-21 | 17.38 | 17.87 | 17.23 | 17.79 | 17.75 | qfq | 15,216,113 | 268,423,151 | 2.77% |
| 2026-01-20 | 17.45 | 17.45 | 16.56 | 17.31 | 17.27 | qfq | 19,409,036 | 329,057,302 | -1.25% |
| 2026-01-19 | 18.00 | 18.00 | 17.40 | 17.53 | 17.49 | qfq | 17,397,680 | 306,966,466 | -3.10% |
| 2026-01-16 | 18.31 | 18.79 | 17.83 | 18.09 | 18.05 | qfq | 22,332,833 | 406,210,120 | -1.20% |
| 2026-01-15 | 18.38 | 18.69 | 18.02 | 18.31 | 18.27 | qfq | 23,152,568 | 424,112,700 | 0.99% |
| 2026-01-14 | 17.58 | 18.33 | 17.41 | 18.13 | 18.09 | qfq | 35,295,032 | 629,666,111 | 3.60% |
| 2026-01-13 | 17.01 | 18.15 | 16.88 | 17.50 | 17.46 | qfq | 37,558,265 | 656,745,662 | 1.51% |
| 2026-01-12 | 18.70 | 18.70 | 16.61 | 17.24 | 17.20 | qfq | 58,821,882 | 1,015,574,082 | -10.53% |
| 2026-01-09 | 18.01 | 19.27 | 17.57 | 19.27 | 19.23 | qfq | 52,048,809 | 959,069,036 | 11.84% |
| 2026-01-08 | 16.17 | 17.30 | 16.03 | 17.23 | 17.19 | qfq | 26,009,829 | 442,194,772 | 6.82% |
| 2026-01-07 | 15.46 | 16.39 | 15.46 | 16.13 | 16.10 | qfq | 18,769,429 | 301,866,592 | 3.86% |
| 2026-01-06 | 15.44 | 15.86 | 15.40 | 15.53 | 15.50 | qfq | 9,591,720 | 149,545,296 | 0.58% |
| 2026-01-05 | 15.35 | 15.64 | 15.23 | 15.44 | 15.41 | qfq | 8,302,644 | 128,401,772 | 1.65% |
| 2025-12-31 | 15.48 | 15.72 | 15.16 | 15.19 | 15.16 | qfq | 7,859,928 | 120,278,589 | -1.43% |
| 2025-12-30 | 15.96 | 15.99 | 15.24 | 15.41 | 15.38 | qfq | 15,055,637 | 235,026,759 | -3.69% |
| 2025-12-29 | 16.25 | 16.35 | 15.97 | 16.00 | 15.97 | qfq | 11,423,210 | 184,014,936 | -1.05% |
| 2025-12-26 | 15.70 | 16.33 | 15.51 | 16.17 | 16.14 | qfq | 24,582,349 | 393,235,822 | 4.05% |
| 2025-12-25 | 15.39 | 15.70 | 15.28 | 15.54 | 15.51 | qfq | 8,742,648 | 135,991,674 | 1.70% |
| 2025-12-24 | 15.38 | 15.59 | 15.20 | 15.28 | 15.25 | qfq | 6,819,614 | 105,114,366 | -0.59% |
| 2025-12-23 | 15.66 | 15.87 | 15.17 | 15.37 | 15.34 | qfq | 10,769,999 | 165,648,709 | -1.66% |
| 2025-12-22 | 15.50 | 15.88 | 15.34 | 15.63 | 15.60 | qfq | 12,204,421 | 190,525,449 | 0.97% |
| 2025-12-19 | 15.06 | 15.64 | 14.90 | 15.48 | 15.45 | qfq | 12,378,729 | 191,190,317 | 2.79% |
| 2025-12-18 | 14.53 | 15.25 | 14.20 | 15.06 | 15.03 | qfq | 11,395,139 | 171,384,836 | 3.65% |
| 2025-12-17 | 14.46 | 14.63 | 14.24 | 14.53 | 14.50 | qfq | 5,951,749 | 85,864,882 | 0.48% |
| 2025-12-16 | 14.91 | 15.20 | 14.38 | 14.46 | 14.43 | qfq | 8,936,123 | 130,825,673 | -3.66% |
| 2025-12-15 | 15.29 | 15.47 | 14.98 | 15.01 | 14.98 | qfq | 9,510,053 | 144,782,944 | -1.83% |
| 2025-12-12 | 15.04 | 15.48 | 15.04 | 15.29 | 15.26 | qfq | 13,375,622 | 204,611,699 | 1.66% |
| 2025-12-11 | 15.40 | 15.86 | 15.00 | 15.04 | 15.01 | qfq | 10,423,868 | 159,020,883 | -0.92% |
| 2025-12-10 | 14.95 | 15.28 | 14.90 | 15.18 | 15.15 | qfq | 6,150,504 | 92,601,626 | 1.20% |
| 2025-12-09 | 15.39 | 15.39 | 14.95 | 15.00 | 14.97 | qfq | 7,989,481 | 120,766,294 | -2.34% |
| 2025-12-08 | 14.80 | 15.47 | 14.64 | 15.36 | 15.33 | qfq | 12,327,798 | 187,500,523 | 3.78% |
| 2025-12-05 | 15.09 | 15.10 | 14.75 | 14.80 | 14.77 | qfq | 6,395,171 | 94,803,728 | -1.92% |
| 2025-12-04 | 14.98 | 15.19 | 14.81 | 15.09 | 15.06 | qfq | 7,151,760 | 107,389,056 | 0.07% |
| 2025-12-03 | 14.90 | 15.59 | 14.90 | 15.08 | 15.05 | qfq | 9,355,477 | 142,415,055 | 1.14% |
| 2025-12-02 | 15.58 | 15.59 | 14.80 | 14.91 | 14.88 | qfq | 10,289,721 | 154,878,828 | -3.43% |
| 2025-12-01 | 15.20 | 15.57 | 15.07 | 15.44 | 15.41 | qfq | 16,109,201 | 246,598,472 | 0.39% |
| 2025-11-28 | 14.01 | 15.46 | 14.01 | 15.38 | 15.35 | qfq | 28,511,197 | 427,826,522 | 10.25% |
| 2025-11-27 | 13.30 | 14.05 | 13.30 | 13.95 | 13.92 | qfq | 8,738,039 | 120,134,816 | 4.65% |
| 2025-11-26 | 13.48 | 13.79 | 13.28 | 13.33 | 13.30 | qfq | 5,649,166 | 76,401,010 | -0.97% |
| 2025-11-25 | 13.39 | 13.65 | 13.33 | 13.46 | 13.43 | qfq | 5,630,426 | 75,911,962 | 0.67% |
| 2025-11-24 | 13.15 | 13.48 | 12.90 | 13.37 | 13.34 | qfq | 6,971,860 | 91,936,397 | 2.30% |
| 2025-11-21 | 13.91 | 14.06 | 13.07 | 13.07 | 13.04 | qfq | 10,613,995 | 142,868,788 | -6.44% |
| 2025-11-20 | 14.12 | 14.39 | 13.90 | 13.97 | 13.94 | qfq | 5,898,174 | 83,171,692 | -0.78% |
| 2025-11-19 | 14.53 | 14.55 | 14.00 | 14.08 | 14.05 | qfq | 8,144,889 | 115,538,596 | -3.30% |
| 2025-11-18 | 14.87 | 15.01 | 14.26 | 14.56 | 14.53 | qfq | 10,202,964 | 148,067,142 | -2.22% |
| 2025-11-17 | 14.90 | 15.16 | 14.75 | 14.89 | 14.86 | qfq | 11,310,709 | 169,150,734 | -1.00% |
| 2025-11-14 | 14.98 | 15.11 | 14.82 | 15.04 | 15.01 | qfq | 9,439,019 | 141,631,584 | 0.94% |
| 2025-11-13 | 14.69 | 15.15 | 14.56 | 14.90 | 14.87 | qfq | 13,429,666 | 199,833,254 | 1.43% |
| 2025-11-12 | 14.50 | 14.77 | 14.36 | 14.69 | 14.66 | qfq | 7,574,010 | 110,441,299 | 1.24% |
| 2025-11-11 | 14.60 | 14.85 | 14.44 | 14.51 | 14.48 | qfq | 14,078,025 | 206,644,003 | -0.75% |
| 2025-11-10 | 13.95 | 14.70 | 13.95 | 14.62 | 14.59 | qfq | 18,667,306 | 270,927,272 | 5.33% |
| 2025-11-07 | 13.54 | 14.10 | 13.53 | 13.88 | 13.85 | qfq | 12,582,301 | 174,329,019 | 2.51% |
| 2025-11-06 | 13.26 | 13.63 | 13.19 | 13.54 | 13.51 | qfq | 7,588,441 | 101,856,650 | 2.19% |
| 2025-11-05 | 13.24 | 13.46 | 13.20 | 13.25 | 13.22 | qfq | 5,121,650 | 68,166,882 | -0.53% |
| 2025-11-04 | 13.60 | 13.66 | 13.30 | 13.32 | 13.29 | qfq | 5,177,300 | 69,457,827 | -2.13% |
| 2025-11-03 | 13.44 | 13.62 | 13.29 | 13.61 | 13.58 | qfq | 5,470,580 | 73,847,106 | 1.64% |
| 2025-10-31 | 13.28 | 13.51 | 13.25 | 13.39 | 13.36 | qfq | 4,704,068 | 63,016,908 | 0.60% |
| 2025-10-30 | 13.30 | 13.58 | 13.19 | 13.31 | 13.28 | qfq | 6,907,161 | 92,223,806 | -1.04% |
| 2025-10-29 | 13.42 | 13.49 | 13.28 | 13.45 | 13.42 | qfq | 4,701,309 | 62,993,510 | 0.22% |
| 2025-10-28 | 13.46 | 13.70 | 13.36 | 13.42 | 13.39 | qfq | 6,052,246 | 81,764,959 | -0.22% |
| 2025-10-27 | 13.68 | 13.79 | 13.42 | 13.45 | 13.42 | qfq | 7,310,430 | 98,802,166 | -1.82% |
| 2025-10-24 | 13.82 | 13.90 | 13.60 | 13.70 | 13.67 | qfq | 5,946,858 | 81,526,238 | -1.15% |
| 2025-10-23 | 13.35 | 13.95 | 13.28 | 13.86 | 13.83 | qfq | 13,145,446 | 180,152,500 | 3.82% |
| 2025-10-22 | 13.57 | 13.77 | 13.28 | 13.35 | 13.32 | qfq | 5,724,870 | 76,916,807 | -1.04% |
| 2025-10-21 | 13.23 | 13.65 | 13.09 | 13.49 | 13.46 | qfq | 6,876,455 | 91,774,143 | 2.43% |
| 2025-10-20 | 13.03 | 13.27 | 12.95 | 13.17 | 13.14 | qfq | 4,832,572 | 63,352,501 | 2.09% |
| 2025-10-17 | 13.16 | 13.24 | 12.87 | 12.90 | 12.87 | qfq | 6,951,920 | 90,504,999 | -2.05% |
| 2025-10-16 | 13.33 | 13.48 | 13.16 | 13.17 | 13.14 | qfq | 5,555,540 | 73,832,878 | -1.50% |
| 2025-10-15 | 13.03 | 13.38 | 12.93 | 13.37 | 13.34 | qfq | 6,413,722 | 84,500,569 | 2.37% |
| 2025-10-14 | 13.26 | 13.44 | 13.01 | 13.06 | 13.03 | qfq | 6,441,899 | 85,117,477 | -0.84% |
| 2025-10-13 | 13.00 | 13.23 | 12.72 | 13.17 | 13.14 | qfq | 6,604,948 | 86,436,141 | -1.86% |
| 2025-10-10 | 13.38 | 13.73 | 13.35 | 13.42 | 13.39 | qfq | 6,225,102 | 84,338,060 | 0.07% |
| 2025-10-09 | 13.46 | 13.59 | 13.35 | 13.41 | 13.38 | qfq | 4,819,220 | 64,698,030 | -0.37% |
| 2025-09-30 | 13.62 | 13.64 | 13.42 | 13.46 | 13.43 | qfq | 5,835,500 | 78,725,385 | -1.17% |
| 2025-09-29 | 13.38 | 14.07 | 13.38 | 13.62 | 13.59 | qfq | 9,731,103 | 133,629,987 | 1.04% |
| 2025-09-26 | 13.50 | 13.66 | 13.30 | 13.48 | 13.45 | qfq | 6,098,533 | 82,167,353 | -0.52% |
| 2025-09-25 | 13.72 | 13.85 | 13.51 | 13.55 | 13.52 | qfq | 6,364,352 | 86,950,685 | -1.24% |
| 2025-09-24 | 13.77 | 13.93 | 13.63 | 13.72 | 13.69 | qfq | 7,802,672 | 107,682,631 | -0.51% |
| 2025-09-23 | 13.16 | 13.79 | 13.12 | 13.79 | 13.76 | qfq | 13,883,918 | 187,260,297 | 4.79% |
| 2025-09-22 | 13.00 | 13.45 | 12.97 | 13.16 | 13.13 | qfq | 9,563,580 | 125,978,117 | 1.94% |
| 2025-09-19 | 13.26 | 13.26 | 12.76 | 12.91 | 12.88 | qfq | 8,897,931 | 114,965,709 | -2.12% |
| 2025-09-18 | 13.78 | 13.78 | 13.12 | 13.19 | 13.16 | qfq | 16,164,425 | 216,889,057 | -3.65% |
| 2025-09-17 | 14.00 | 14.05 | 13.65 | 13.69 | 13.66 | qfq | 9,807,210 | 135,170,664 | -2.49% |
| 2025-09-16 | 13.90 | 14.13 | 13.75 | 14.04 | 14.01 | qfq | 8,902,920 | 124,755,795 | 1.15% |
| 2025-09-15 | 13.68 | 14.25 | 13.68 | 13.88 | 13.85 | qfq | 14,202,258 | 199,072,274 | 1.46% |
| 2025-09-12 | 13.85 | 13.94 | 13.65 | 13.68 | 13.65 | qfq | 6,378,207 | 87,489,491 | -1.23% |
| 2025-09-11 | 13.68 | 14.04 | 13.45 | 13.85 | 13.82 | qfq | 10,274,138 | 140,938,291 | 1.24% |
| 2025-09-10 | 13.81 | 13.89 | 13.60 | 13.68 | 13.65 | qfq | 6,565,166 | 90,098,116 | -1.30% |
| 2025-09-09 | 13.80 | 14.09 | 13.59 | 13.86 | 13.83 | qfq | 9,434,893 | 130,206,321 | 0.00% |
| 2025-09-08 | 13.80 | 13.95 | 13.57 | 13.86 | 13.83 | qfq | 8,372,749 | 114,737,718 | 0.73% |
| 2025-09-05 | 13.59 | 13.92 | 13.44 | 13.76 | 13.73 | qfq | 8,039,664 | 110,169,150 | 1.40% |
| 2025-09-04 | 13.46 | 14.24 | 13.43 | 13.57 | 13.54 | qfq | 13,030,619 | 180,627,163 | 0.82% |
| 2025-09-03 | 14.10 | 14.10 | 13.40 | 13.46 | 13.43 | qfq | 6,893,055 | 94,345,018 | -2.18% |
| 2025-09-02 | 14.27 | 14.32 | 13.61 | 13.76 | 13.73 | qfq | 12,369,000 | 171,165,345 | -3.78% |
| 2025-09-01 | 14.52 | 14.52 | 14.24 | 14.30 | 14.27 | qfq | 7,729,151 | 110,752,234 | -1.52% |
| 2025-08-29 | 14.44 | 14.74 | 14.18 | 14.52 | 14.49 | qfq | 9,643,918 | 139,391,068 | 0.48% |
| 2025-08-28 | 14.67 | 14.88 | 14.24 | 14.45 | 14.42 | qfq | 10,907,637 | 158,644,999 | -1.50% |
| 2025-08-27 | 15.24 | 15.40 | 14.67 | 14.67 | 14.64 | qfq | 14,614,060 | 219,497,499 | -5.23% |
| 2025-08-26 | 15.89 | 15.89 | 15.43 | 15.48 | 15.45 | qfq | 10,127,598 | 157,688,268 | -1.53% |
| 2025-08-25 | 15.30 | 15.90 | 15.30 | 15.72 | 15.69 | qfq | 18,176,910 | 285,446,700 | 2.81% |
| 2025-08-22 | 15.28 | 15.34 | 15.13 | 15.29 | 15.26 | qfq | 9,210,677 | 140,315,958 | 0.00% |
| 2025-08-21 | 15.38 | 15.53 | 15.19 | 15.29 | 15.26 | qfq | 9,243,949 | 141,749,476 | -0.52% |
| 2025-08-20 | 14.96 | 15.37 | 14.81 | 15.37 | 15.34 | qfq | 13,722,065 | 208,098,218 | 2.33% |
| 2025-08-19 | 14.70 | 15.32 | 14.70 | 15.02 | 14.99 | qfq | 19,181,075 | 289,181,680 | 2.25% |
| 2025-08-18 | 14.85 | 14.92 | 14.45 | 14.69 | 14.66 | qfq | 13,673,270 | 199,987,385 | -0.81% |
| 2025-08-15 | 14.80 | 14.94 | 14.55 | 14.81 | 14.78 | qfq | 11,121,797 | 163,875,120 | 0.20% |
| 2025-08-14 | 15.14 | 15.18 | 14.75 | 14.78 | 14.75 | qfq | 7,973,386 | 119,154,345 | -2.38% |
| 2025-08-13 | 15.24 | 15.24 | 14.90 | 15.14 | 15.11 | qfq | 9,731,389 | 146,294,498 | -0.66% |
| 2025-08-12 | 15.29 | 15.40 | 15.17 | 15.24 | 15.21 | qfq | 5,296,455 | 80,785,544 | -0.39% |
| 2025-08-11 | 15.18 | 15.54 | 15.10 | 15.30 | 15.27 | qfq | 8,094,538 | 124,092,495 | 1.06% |
| 2025-08-08 | 15.17 | 15.24 | 15.06 | 15.14 | 15.11 | qfq | 5,152,940 | 77,972,677 | -0.20% |
| 2025-08-07 | 15.49 | 15.58 | 15.10 | 15.17 | 15.14 | qfq | 8,531,249 | 130,264,930 | -2.13% |
| 2025-08-06 | 15.49 | 15.55 | 15.39 | 15.50 | 15.47 | qfq | 4,620,492 | 71,537,405 | 0.06% |
| 2025-08-05 | 15.62 | 15.66 | 15.43 | 15.49 | 15.46 | qfq | 5,326,160 | 82,781,526 | 0.00% |
| 2025-08-04 | 15.16 | 15.53 | 15.09 | 15.49 | 15.46 | qfq | 7,004,405 | 107,534,493 | 2.18% |
| 2025-08-01 | 15.13 | 15.25 | 15.02 | 15.16 | 15.13 | qfq | 3,507,481 | 53,081,244 | 0.33% |
| 2025-07-31 | 15.23 | 15.25 | 14.94 | 15.11 | 15.08 | qfq | 5,892,180 | 89,031,856 | -0.59% |
| 2025-07-30 | 15.40 | 15.42 | 15.12 | 15.20 | 15.17 | qfq | 6,211,317 | 94,628,486 | -1.62% |
| 2025-07-29 | 15.50 | 15.69 | 15.40 | 15.45 | 15.42 | qfq | 7,213,027 | 111,968,820 | -0.71% |
| 2025-07-28 | 15.24 | 15.65 | 15.17 | 15.56 | 15.53 | qfq | 9,258,839 | 143,416,071 | 2.03% |
| 2025-07-25 | 15.45 | 15.67 | 15.18 | 15.25 | 15.22 | qfq | 6,935,014 | 106,450,919 | 0.20% |
| 2025-07-24 | 15.38 | 15.50 | 15.17 | 15.22 | 15.19 | qfq | 9,054,604 | 138,054,310 | -1.49% |
| 2025-07-23 | 15.57 | 15.65 | 15.42 | 15.45 | 15.42 | qfq | 4,348,114 | 67,287,119 | -0.39% |
| 2025-07-22 | 15.53 | 15.92 | 15.40 | 15.51 | 15.48 | qfq | 9,668,840 | 151,220,104 | -0.06% |
| 2025-07-21 | 15.80 | 15.80 | 15.38 | 15.52 | 15.49 | qfq | 7,092,734 | 110,027,539 | -0.83% |
| 2025-07-18 | 15.49 | 15.68 | 15.35 | 15.65 | 15.62 | qfq | 5,620,747 | 86,957,153 | 1.69% |
| 2025-07-17 | 15.66 | 15.80 | 15.36 | 15.39 | 15.36 | qfq | 7,890,089 | 122,402,805 | -1.72% |
| 2025-07-16 | 15.71 | 15.84 | 15.60 | 15.66 | 15.63 | qfq | 5,044,739 | 79,242,673 | -0.25% |
| 2025-07-15 | 15.58 | 15.95 | 15.42 | 15.70 | 15.67 | qfq | 8,790,452 | 137,426,754 | 0.77% |
| 2025-07-14 | 15.85 | 15.87 | 15.55 | 15.58 | 15.55 | qfq | 7,435,026 | 116,111,794 | -1.70% |
| 2025-07-11 | 15.39 | 15.90 | 15.33 | 15.85 | 15.82 | qfq | 11,483,937 | 179,455,970 | 3.06% |
| 2025-07-10 | 16.53 | 16.75 | 15.18 | 15.38 | 15.35 | qfq | 27,778,356 | 439,244,094 | -6.96% |
| 2025-07-09 | 17.16 | 17.24 | 16.42 | 16.53 | 16.50 | qfq | 12,706,956 | 212,910,204 | -3.78% |
| 2025-07-08 | 16.88 | 17.30 | 16.81 | 17.18 | 17.14 | qfq | 8,518,082 | 145,738,829 | 1.90% |
| 2025-07-07 | 17.07 | 17.25 | 16.84 | 16.86 | 16.83 | qfq | 8,791,755 | 149,956,561 | -1.81% |
| 2025-07-04 | 17.28 | 17.44 | 17.09 | 17.17 | 17.13 | qfq | 11,653,720 | 200,738,913 | -1.32% |
| 2025-07-03 | 17.05 | 17.68 | 16.97 | 17.40 | 17.36 | qfq | 16,864,320 | 291,012,665 | 2.35% |
| 2025-07-02 | 16.95 | 17.27 | 16.65 | 17.00 | 16.96 | qfq | 12,877,111 | 218,286,351 | 0.71% |
| 2025-07-01 | 17.04 | 17.19 | 16.75 | 16.88 | 16.85 | qfq | 11,877,063 | 201,174,469 | -1.23% |
| 2025-06-30 | 16.50 | 17.17 | 16.27 | 17.09 | 17.05 | qfq | 20,407,601 | 343,207,953 | 5.36% |
| 2025-06-27 | 16.65 | 16.70 | 16.15 | 16.22 | 16.19 | qfq | 13,244,835 | 216,086,895 | -2.87% |
| 2025-06-26 | 16.40 | 17.49 | 16.29 | 16.70 | 16.67 | qfq | 23,808,387 | 400,065,859 | 2.83% |
| 2025-06-25 | 16.05 | 16.86 | 16.02 | 16.24 | 16.21 | qfq | 14,047,396 | 229,683,712 | 1.00% |
| 2025-06-24 | 15.20 | 16.08 | 15.20 | 16.08 | 16.05 | qfq | 12,536,888 | 197,388,335 | 6.00% |
| 2025-06-23 | 15.35 | 15.60 | 15.06 | 15.17 | 15.14 | qfq | 9,283,929 | 141,857,793 | -1.94% |
| 2025-06-20 | 15.80 | 16.15 | 15.40 | 15.47 | 15.44 | qfq | 7,948,741 | 125,447,737 | -2.46% |
| 2025-06-19 | 16.39 | 16.50 | 15.82 | 15.86 | 15.83 | qfq | 12,627,974 | 203,645,048 | -3.23% |
| 2025-06-18 | 16.15 | 16.47 | 15.83 | 16.39 | 16.36 | qfq | 14,773,876 | 239,863,632 | 1.80% |
| 2025-06-17 | 15.31 | 16.31 | 15.30 | 16.10 | 16.07 | qfq | 22,709,122 | 360,380,745 | 5.44% |
| 2025-06-16 | 15.15 | 15.33 | 15.00 | 15.27 | 15.24 | qfq | 7,477,127 | 113,597,120 | 0.59% |
| 2025-06-13 | 15.42 | 15.69 | 15.18 | 15.18 | 15.15 | qfq | 9,945,957 | 153,229,538 | -1.11% |
| 2025-06-12 | 15.16 | 15.43 | 15.05 | 15.35 | 15.32 | qfq | 8,289,137 | 126,282,162 | 1.39% |
| 2025-06-11 | 15.24 | 15.38 | 15.11 | 15.14 | 15.11 | qfq | 5,517,153 | 84,067,706 | -0.39% |
| 2025-06-10 | 15.39 | 15.50 | 14.97 | 15.20 | 15.17 | qfq | 8,991,943 | 136,849,628 | -0.98% |
| 2025-06-09 | 14.73 | 15.42 | 14.73 | 15.35 | 15.32 | qfq | 12,243,972 | 186,674,751 | 4.28% |
| 2025-06-06 | 14.91 | 14.98 | 14.70 | 14.72 | 14.69 | qfq | 4,145,509 | 61,314,675 | -1.01% |
| 2025-06-05 | 14.95 | 15.01 | 14.63 | 14.87 | 14.84 | qfq | 6,840,117 | 101,278,896 | -0.34% |
| 2025-06-04 | 14.85 | 15.25 | 14.81 | 14.92 | 14.89 | qfq | 9,629,893 | 144,717,189 | 1.15% |
| 2025-06-03 | 13.97 | 14.95 | 13.88 | 14.75 | 14.72 | qfq | 16,135,000 | 232,173,675 | 1.51% |
| 2025-05-30 | 15.15 | 15.20 | 14.53 | 14.53 | 14.50 | qfq | 9,514,527 | 140,917,959 | -4.34% |
| 2025-05-29 | 14.96 | 15.35 | 14.88 | 15.19 | 15.16 | qfq | 10,163,908 | 153,969,974 | 1.40% |
| 2025-05-28 | 15.04 | 15.20 | 14.68 | 14.98 | 14.95 | qfq | 12,735,492 | 190,287,991 | -0.60% |
| 2025-05-27 | 15.60 | 15.66 | 15.06 | 15.07 | 15.04 | qfq | 7,275,469 | 111,398,881 | -3.40% |
| 2025-05-26 | 15.90 | 15.99 | 15.31 | 15.60 | 15.57 | qfq | 10,115,386 | 157,632,193 | -2.13% |
| 2025-05-23 | 15.80 | 16.20 | 15.70 | 15.94 | 15.91 | qfq | 8,788,649 | 140,208,796 | -0.44% |
| 2025-05-22 | 16.60 | 16.61 | 15.80 | 16.01 | 15.98 | qfq | 9,696,610 | 156,391,895 | -3.09% |
| 2025-05-21 | 16.95 | 16.99 | 16.19 | 16.52 | 16.49 | qfq | 14,610,856 | 243,229,556 | -2.48% |
| 2025-05-20 | 17.10 | 17.24 | 16.78 | 16.94 | 16.91 | qfq | 9,325,630 | 158,247,355 | -0.82% |
| 2025-05-19 | 16.86 | 17.20 | 16.73 | 17.08 | 17.04 | qfq | 9,204,819 | 156,308,954 | 1.30% |
| 2025-05-16 | 16.70 | 17.05 | 16.70 | 16.86 | 16.83 | qfq | 7,632,320 | 128,535,279 | 0.96% |
| 2025-05-15 | 17.25 | 17.36 | 16.64 | 16.70 | 16.67 | qfq | 11,509,953 | 194,146,174 | -3.97% |
| 2025-05-14 | 17.21 | 17.55 | 17.09 | 17.39 | 17.35 | qfq | 12,163,488 | 211,026,245 | 1.05% |
| 2025-05-13 | 17.13 | 17.29 | 16.80 | 17.21 | 17.17 | qfq | 10,562,745 | 180,683,581 | 1.95% |
| 2025-05-12 | 16.60 | 17.20 | 16.60 | 16.88 | 16.85 | qfq | 7,157,530 | 120,930,873 | 2.06% |
| 2025-05-09 | 16.69 | 16.78 | 16.11 | 16.54 | 16.51 | qfq | 8,602,254 | 141,537,280 | -0.60% |
| 2025-05-08 | 16.30 | 16.80 | 16.19 | 16.64 | 16.61 | qfq | 8,193,244 | 135,269,776 | 2.21% |
| 2025-05-07 | 16.66 | 16.71 | 16.17 | 16.28 | 16.25 | qfq | 8,000,820 | 131,346,655 | -0.31% |
| 2025-05-06 | 16.39 | 16.48 | 16.16 | 16.33 | 16.30 | qfq | 9,760,129 | 159,462,663 | 0.86% |
| 2025-04-30 | 15.70 | 16.40 | 15.68 | 16.19 | 16.16 | qfq | 10,148,033 | 163,587,043 | 3.58% |
| 2025-04-29 | 15.40 | 15.87 | 15.15 | 15.63 | 15.60 | qfq | 8,694,295 | 135,663,332 | 1.82% |
| 2025-04-28 | 15.16 | 15.81 | 15.03 | 15.35 | 15.32 | qfq | 12,195,020 | 187,850,258 | 3.09% |
| 2025-04-25 | 14.81 | 14.99 | 14.55 | 14.89 | 14.86 | qfq | 5,503,380 | 81,256,232 | 0.54% |
| 2025-04-24 | 15.16 | 15.16 | 14.65 | 14.81 | 14.78 | qfq | 5,962,320 | 88,528,149 | -1.53% |
| 2025-04-23 | 15.36 | 15.50 | 14.98 | 15.04 | 15.01 | qfq | 6,979,100 | 105,695,015 | -1.51% |
| 2025-04-22 | 15.43 | 15.61 | 15.21 | 15.27 | 15.24 | qfq | 5,190,000 | 79,480,833 | -0.26% |
| 2025-04-21 | 15.00 | 15.45 | 14.95 | 15.31 | 15.28 | qfq | 7,737,240 | 117,976,371 | 1.73% |
| 2025-04-18 | 15.06 | 15.24 | 14.93 | 15.05 | 14.92 | qfq | 4,959,250 | 74,834,337 | 0.47% |
| 2025-04-17 | 15.08 | 15.19 | 14.90 | 14.98 | 14.85 | qfq | 4,944,686 | 74,273,839 | -0.66% |
| 2025-04-16 | 15.55 | 15.63 | 14.73 | 15.08 | 14.95 | qfq | 10,021,561 | 151,374,769 | -3.08% |
| 2025-04-15 | 15.60 | 15.89 | 15.45 | 15.56 | 15.42 | qfq | 5,919,596 | 92,410,373 | -0.51% |
| 2025-04-14 | 15.16 | 15.85 | 15.16 | 15.64 | 15.50 | qfq | 8,971,646 | 139,850,912 | 4.13% |
| 2025-04-11 | 14.70 | 15.23 | 14.42 | 15.02 | 14.89 | qfq | 8,231,561 | 123,517,385 | 2.67% |
| 2025-04-10 | 14.13 | 15.10 | 14.13 | 14.63 | 14.50 | qfq | 10,984,742 | 161,792,027 | 4.13% |
| 2025-04-09 | 13.41 | 14.20 | 12.03 | 14.05 | 13.93 | qfq | 14,955,193 | 198,746,530 | 3.77% |
| 2025-04-08 | 13.55 | 14.06 | 13.02 | 13.54 | 13.42 | qfq | 15,767,846 | 212,910,301 | 1.80% |
| 2025-04-07 | 15.48 | 15.85 | 13.21 | 13.30 | 13.18 | qfq | 21,373,010 | 301,882,257 | -19.44% |
| 2025-04-03 | 16.20 | 16.78 | 16.20 | 16.51 | 16.37 | qfq | 6,506,255 | 107,725,480 | 0.30% |
| 2025-04-02 | 16.86 | 16.90 | 16.36 | 16.46 | 16.32 | qfq | 6,229,184 | 103,565,305 | -1.50% |
| 2025-04-01 | 17.38 | 17.48 | 16.66 | 16.71 | 16.56 | qfq | 6,682,120 | 113,459,579 | -1.88% |
| 2025-03-31 | 17.57 | 17.57 | 16.67 | 17.03 | 16.88 | qfq | 9,655,020 | 163,841,128 | -3.13% |
| 2025-03-28 | 17.55 | 17.89 | 17.14 | 17.58 | 17.43 | qfq | 10,455,884 | 182,374,236 | 0.46% |
| 2025-03-27 | 17.15 | 17.63 | 16.86 | 17.50 | 17.35 | qfq | 9,941,416 | 172,072,614 | 1.86% |
| 2025-03-26 | 17.46 | 17.62 | 16.46 | 17.18 | 17.03 | qfq | 16,349,023 | 276,885,750 | -2.00% |
| 2025-03-25 | 17.97 | 18.14 | 17.45 | 17.53 | 17.38 | qfq | 9,855,557 | 175,393,221 | -1.63% |
| 2025-03-24 | 18.00 | 18.26 | 17.33 | 17.82 | 17.67 | qfq | 14,294,060 | 255,392,538 | 0.11% |
| 2025-03-21 | 17.92 | 18.40 | 17.66 | 17.80 | 17.65 | qfq | 18,252,562 | 329,071,917 | 0.39% |
| 2025-03-20 | 17.86 | 18.09 | 17.55 | 17.73 | 17.58 | qfq | 13,306,844 | 236,332,126 | -0.23% |
| 2025-03-19 | 18.37 | 18.46 | 17.42 | 17.77 | 17.62 | qfq | 22,057,505 | 393,963,311 | -2.47% |
| 2025-03-18 | 20.60 | 20.60 | 17.62 | 18.22 | 18.06 | qfq | 46,251,983 | 869,942,812 | -12.11% |
| 2025-03-17 | 19.28 | 20.73 | 19.23 | 20.73 | 20.55 | qfq | 25,790,829 | 518,629,365 | 8.65% |
| 2025-03-14 | 18.45 | 19.40 | 18.35 | 19.08 | 18.91 | qfq | 17,619,110 | 332,965,842 | 3.14% |
| 2025-03-13 | 18.72 | 18.98 | 17.97 | 18.50 | 18.34 | qfq | 9,968,610 | 183,431,727 | -0.38% |
| 2025-03-12 | 18.54 | 18.73 | 18.40 | 18.57 | 18.41 | qfq | 7,883,215 | 146,263,031 | 0.32% |
| 2025-03-11 | 18.18 | 18.67 | 17.95 | 18.51 | 18.35 | qfq | 14,835,266 | 272,886,945 | 1.59% |
| 2025-03-10 | 17.59 | 18.31 | 17.25 | 18.22 | 18.06 | qfq | 13,021,925 | 233,484,261 | 3.52% |
| 2025-03-07 | 17.68 | 17.94 | 17.49 | 17.60 | 17.45 | qfq | 8,381,117 | 148,197,188 | -0.45% |
| 2025-03-06 | 17.97 | 18.00 | 17.63 | 17.68 | 17.53 | qfq | 9,314,077 | 165,525,908 | -1.12% |
| 2025-03-05 | 18.00 | 18.65 | 17.45 | 17.88 | 17.72 | qfq | 9,836,479 | 175,246,524 | -0.72% |
| 2025-03-04 | 17.75 | 18.18 | 17.52 | 18.01 | 17.85 | qfq | 6,862,604 | 122,647,178 | 1.87% |
| 2025-03-03 | 17.71 | 18.01 | 17.46 | 17.68 | 17.53 | qfq | 7,255,185 | 128,533,708 | -0.17% |
| 2025-02-28 | 18.20 | 18.48 | 17.59 | 17.71 | 17.56 | qfq | 11,017,412 | 198,541,415 | -2.32% |
| 2025-02-27 | 18.41 | 18.41 | 17.74 | 18.13 | 17.97 | qfq | 12,173,450 | 220,200,537 | -1.47% |
| 2025-02-26 | 18.10 | 18.75 | 18.00 | 18.40 | 18.24 | qfq | 13,720,669 | 252,140,116 | 2.17% |
| 2025-02-25 | 17.20 | 18.20 | 17.20 | 18.01 | 17.85 | qfq | 14,804,716 | 264,463,527 | 2.86% |
| 2025-02-24 | 17.52 | 17.82 | 17.17 | 17.51 | 17.36 | qfq | 8,750,262 | 153,290,137 | -0.06% |
| 2025-02-21 | 17.02 | 18.00 | 17.02 | 17.52 | 17.37 | qfq | 14,515,611 | 254,478,611 | 3.06% |
| 2025-02-20 | 17.10 | 17.59 | 16.62 | 17.00 | 16.85 | qfq | 10,785,527 | 184,163,119 | -0.58% |
| 2025-02-19 | 16.82 | 17.35 | 16.82 | 17.10 | 16.95 | qfq | 8,961,621 | 153,293,732 | 1.91% |
| 2025-02-18 | 17.99 | 17.99 | 16.60 | 16.78 | 16.63 | qfq | 14,749,314 | 253,326,891 | -5.52% |
| 2025-02-17 | 16.46 | 17.80 | 16.42 | 17.76 | 17.61 | qfq | 17,969,405 | 313,298,967 | 7.96% |
| 2025-02-14 | 16.60 | 16.72 | 16.20 | 16.45 | 16.31 | qfq | 8,835,286 | 145,271,550 | 0.00% |
| 2025-02-13 | 17.10 | 17.11 | 16.43 | 16.45 | 16.31 | qfq | 10,885,439 | 182,538,171 | -3.35% |
| 2025-02-12 | 16.82 | 17.10 | 16.56 | 17.02 | 16.87 | qfq | 11,691,029 | 196,943,683 | 1.79% |
| 2025-02-11 | 16.35 | 16.93 | 15.86 | 16.72 | 16.57 | qfq | 18,935,040 | 312,683,610 | 3.66% |
| 2025-02-10 | 15.20 | 16.20 | 15.17 | 16.13 | 15.99 | qfq | 20,011,237 | 316,401,846 | 7.32% |
| 2025-02-07 | 14.25 | 15.08 | 14.13 | 15.03 | 14.90 | qfq | 11,860,156 | 175,284,516 | 5.33% |
| 2025-02-06 | 14.39 | 14.40 | 14.00 | 14.27 | 14.15 | qfq | 7,442,596 | 105,614,255 | -1.25% |
| 2025-02-05 | 14.42 | 14.65 | 14.31 | 14.45 | 14.32 | qfq | 5,055,262 | 73,077,424 | 0.56% |
| 2025-01-27 | 14.66 | 14.74 | 14.06 | 14.37 | 14.25 | qfq | 5,434,551 | 78,112,960 | -1.30% |
| 2025-01-24 | 14.71 | 14.82 | 14.15 | 14.56 | 14.43 | qfq | 8,723,584 | 125,765,958 | -1.09% |
| 2025-01-23 | 15.08 | 15.43 | 14.68 | 14.72 | 14.59 | qfq | 8,636,250 | 129,575,615 | -0.94% |
| 2025-01-22 | 14.90 | 15.07 | 14.71 | 14.86 | 14.73 | qfq | 5,271,054 | 78,399,004 | -0.67% |
| 2025-01-21 | 15.41 | 15.61 | 14.65 | 14.96 | 14.83 | qfq | 10,247,199 | 153,824,593 | -2.41% |
| 2025-01-20 | 15.60 | 15.75 | 15.24 | 15.33 | 15.20 | qfq | 8,621,995 | 133,184,782 | -1.41% |
| 2025-01-17 | 16.33 | 16.34 | 15.22 | 15.55 | 15.41 | qfq | 12,412,582 | 194,640,052 | -3.83% |
| 2025-01-16 | 16.33 | 16.60 | 15.66 | 16.17 | 16.03 | qfq | 16,180,678 | 259,595,172 | -0.86% |
| 2025-01-15 | 15.61 | 16.41 | 15.60 | 16.31 | 16.17 | qfq | 17,151,192 | 277,497,529 | 4.48% |
| 2025-01-14 | 14.73 | 15.65 | 14.73 | 15.61 | 15.47 | qfq | 12,635,297 | 193,678,001 | 6.19% |
| 2025-01-13 | 14.28 | 14.79 | 14.14 | 14.70 | 14.57 | qfq | 6,936,720 | 100,833,935 | 1.24% |
| 2025-01-10 | 14.59 | 14.98 | 14.51 | 14.52 | 14.39 | qfq | 7,178,131 | 105,552,849 | -0.48% |
| 2025-01-09 | 14.27 | 14.86 | 14.05 | 14.59 | 14.46 | qfq | 7,906,151 | 115,521,785 | 2.31% |
| 2025-01-08 | 14.31 | 14.64 | 13.72 | 14.26 | 14.14 | qfq | 11,244,430 | 158,443,648 | 0.07% |
| 2025-01-07 | 13.55 | 14.25 | 13.38 | 14.25 | 14.13 | qfq | 10,843,104 | 149,831,920 | 5.48% |
| 2025-01-06 | 14.00 | 14.08 | 13.36 | 13.51 | 13.39 | qfq | 9,372,848 | 127,992,585 | -3.91% |
| 2025-01-03 | 14.72 | 14.97 | 13.96 | 14.06 | 13.94 | qfq | 9,818,490 | 140,725,051 | -4.48% |
| 2025-01-02 | 15.17 | 15.45 | 14.57 | 14.72 | 14.59 | qfq | 8,961,766 | 134,504,177 | -2.77% |
| 2024-12-31 | 15.30 | 15.75 | 15.05 | 15.14 | 15.01 | qfq | 9,381,446 | 143,746,312 | -1.17% |
| 2024-12-30 | 14.62 | 15.70 | 14.21 | 15.32 | 15.19 | qfq | 17,798,445 | 270,285,744 | 5.58% |
| 2024-12-27 | 15.17 | 15.32 | 14.48 | 14.51 | 14.38 | qfq | 12,378,675 | 184,059,399 | -2.81% |
| 2024-12-26 | 15.00 | 15.21 | 14.61 | 14.93 | 14.80 | qfq | 10,930,881 | 163,695,616 | 0.54% |
| 2024-12-25 | 15.34 | 15.45 | 14.33 | 14.85 | 14.72 | qfq | 13,800,438 | 202,932,440 | -2.88% |
| 2024-12-24 | 15.20 | 15.71 | 15.13 | 15.29 | 15.16 | qfq | 8,994,621 | 138,643,085 | 1.06% |
| 2024-12-23 | 16.03 | 16.20 | 15.02 | 15.13 | 15.00 | qfq | 14,063,931 | 215,531,017 | -5.44% |
| 2024-12-20 | 14.90 | 16.15 | 14.88 | 16.00 | 15.86 | qfq | 21,056,000 | 330,289,715 | 6.60% |
| 2024-12-19 | 15.07 | 15.21 | 14.48 | 15.01 | 14.88 | qfq | 14,690,096 | 218,037,605 | -1.57% |
| 2024-12-18 | 15.20 | 15.77 | 14.88 | 15.25 | 15.12 | qfq | 26,674,774 | 406,653,942 | -0.85% |
| 2024-12-17 | 16.71 | 16.72 | 14.51 | 15.38 | 15.25 | qfq | 43,112,634 | 658,352,063 | -7.96% |
| 2024-12-16 | 17.65 | 18.19 | 16.60 | 16.71 | 16.56 | qfq | 26,649,982 | 457,038,759 | -4.79% |
| 2024-12-13 | 16.50 | 17.88 | 16.11 | 17.55 | 17.40 | qfq | 41,768,536 | 726,018,215 | 3.72% |
| 2024-12-12 | 20.80 | 20.90 | 16.92 | 16.92 | 16.77 | qfq | 63,684,617 | 1,115,746,653 | -20.00% |
| 2024-12-11 | 19.06 | 21.37 | 19.02 | 21.15 | 20.97 | qfq | 41,909,480 | 848,265,112 | 12.08% |
| 2024-12-10 | 19.08 | 19.58 | 18.50 | 18.87 | 18.71 | qfq | 30,309,079 | 578,422,013 | 0.27% |
| 2024-12-09 | 16.92 | 19.25 | 16.87 | 18.82 | 18.66 | qfq | 37,831,805 | 689,279,100 | 12.83% |
| 2024-12-06 | 16.47 | 16.85 | 16.10 | 16.68 | 16.54 | qfq | 17,947,650 | 296,187,985 | 1.28% |
| 2024-12-05 | 16.25 | 16.85 | 16.05 | 16.47 | 16.33 | qfq | 22,488,210 | 369,193,422 | 1.35% |
| 2024-12-04 | 15.43 | 16.42 | 15.39 | 16.25 | 16.11 | qfq | 18,205,521 | 293,250,631 | 5.31% |
| 2024-12-03 | 15.70 | 15.97 | 15.27 | 15.43 | 15.30 | qfq | 17,503,610 | 273,141,676 | -0.90% |
| 2024-12-02 | 14.72 | 15.72 | 14.32 | 15.57 | 15.43 | qfq | 23,736,998 | 360,634,794 | 6.13% |
| 2024-11-29 | 14.80 | 14.87 | 14.01 | 14.67 | 14.54 | qfq | 17,951,464 | 260,651,900 | -0.47% |
| 2024-11-28 | 14.25 | 14.84 | 14.10 | 14.74 | 14.61 | qfq | 15,772,445 | 229,874,563 | 2.65% |
| 2024-11-27 | 14.32 | 14.64 | 13.87 | 14.36 | 14.24 | qfq | 14,921,277 | 212,318,331 | -0.62% |
| 2024-11-26 | 14.50 | 14.94 | 14.20 | 14.45 | 14.32 | qfq | 13,695,141 | 198,960,299 | 0.14% |
| 2024-11-25 | 13.98 | 14.58 | 13.81 | 14.43 | 14.30 | qfq | 19,825,998 | 282,305,421 | 5.48% |
| 2024-11-22 | 13.91 | 14.30 | 13.59 | 13.68 | 13.56 | qfq | 17,410,834 | 243,511,181 | -1.79% |
| 2024-11-21 | 13.66 | 14.50 | 13.66 | 13.93 | 13.81 | qfq | 20,713,059 | 291,615,656 | 2.50% |
| 2024-11-20 | 13.16 | 13.67 | 13.05 | 13.59 | 13.47 | qfq | 13,964,937 | 187,785,998 | 3.66% |
| 2024-11-19 | 12.63 | 13.15 | 12.50 | 13.11 | 13.00 | qfq | 14,201,798 | 182,535,903 | 3.55% |
| 2024-11-18 | 12.52 | 12.89 | 12.12 | 12.66 | 12.55 | qfq | 14,529,869 | 181,733,807 | 1.61% |
| 2024-11-15 | 12.96 | 12.96 | 12.37 | 12.46 | 12.35 | qfq | 14,756,846 | 186,843,464 | -4.08% |
| 2024-11-14 | 13.33 | 13.53 | 12.85 | 12.99 | 12.88 | qfq | 13,539,717 | 177,739,400 | -2.55% |
| 2024-11-13 | 13.09 | 13.33 | 12.58 | 13.33 | 13.21 | qfq | 12,837,741 | 166,444,853 | 2.85% |
| 2024-11-12 | 13.50 | 13.52 | 12.83 | 12.96 | 12.85 | qfq | 13,900,679 | 181,248,264 | -3.36% |
| 2024-11-11 | 12.51 | 13.42 | 12.50 | 13.41 | 13.29 | qfq | 17,532,746 | 228,953,342 | 8.23% |
| 2024-11-08 | 13.00 | 13.24 | 12.35 | 12.39 | 12.28 | qfq | 23,201,569 | 296,826,288 | -4.77% |
| 2024-11-07 | 12.10 | 13.10 | 12.08 | 13.01 | 12.90 | qfq | 21,458,431 | 273,080,280 | 6.81% |
| 2024-11-06 | 11.52 | 12.35 | 11.52 | 12.18 | 12.07 | qfq | 24,250,076 | 291,760,797 | 5.91% |
| 2024-11-05 | 11.27 | 11.53 | 11.19 | 11.50 | 11.40 | qfq | 10,689,765 | 122,059,806 | 1.59% |
| 2024-11-04 | 10.88 | 11.36 | 10.84 | 11.32 | 11.22 | qfq | 13,310,616 | 149,015,617 | 4.04% |
| 2024-11-01 | 11.25 | 11.44 | 10.78 | 10.88 | 10.79 | qfq | 14,761,182 | 162,169,406 | -3.46% |
| 2024-10-31 | 11.17 | 11.67 | 11.08 | 11.27 | 11.17 | qfq | 13,467,804 | 152,909,545 | 1.17% |
| 2024-10-30 | 11.16 | 11.31 | 10.85 | 11.14 | 11.04 | qfq | 14,749,442 | 162,987,715 | -0.54% |
| 2024-10-29 | 11.78 | 11.98 | 11.09 | 11.20 | 11.10 | qfq | 22,545,927 | 259,091,738 | -5.56% |
| 2024-10-28 | 11.89 | 12.03 | 11.50 | 11.86 | 11.76 | qfq | 17,676,366 | 208,450,877 | 1.63% |
| 2024-10-25 | 10.84 | 12.01 | 10.78 | 11.67 | 11.57 | qfq | 22,490,013 | 258,021,201 | 8.16% |
| 2024-10-24 | 10.96 | 11.13 | 10.74 | 10.79 | 10.70 | qfq | 10,555,633 | 114,593,362 | -2.35% |
| 2024-10-23 | 10.90 | 11.27 | 10.73 | 11.05 | 10.95 | qfq | 18,845,266 | 206,943,504 | 2.89% |
| 2024-10-22 | 10.75 | 10.99 | 10.49 | 10.74 | 10.65 | qfq | 16,174,299 | 174,017,184 | -0.83% |
| 2024-10-21 | 10.47 | 11.02 | 10.08 | 10.83 | 10.74 | qfq | 22,804,571 | 242,901,226 | 5.76% |
| 2024-10-18 | 9.54 | 10.66 | 9.48 | 10.24 | 10.15 | qfq | 18,097,188 | 181,055,261 | 7.34% |
| 2024-10-17 | 9.60 | 9.82 | 9.51 | 9.54 | 9.46 | qfq | 8,601,826 | 82,739,213 | 0.63% |
| 2024-10-16 | 9.47 | 9.62 | 9.31 | 9.48 | 9.40 | qfq | 6,845,743 | 64,971,548 | -1.04% |
| 2024-10-15 | 9.90 | 9.92 | 9.51 | 9.58 | 9.50 | qfq | 11,021,913 | 107,196,673 | -4.49% |
| 2024-10-14 | 9.73 | 10.06 | 9.66 | 10.03 | 9.94 | qfq | 13,848,423 | 136,694,612 | 4.48% |
| 2024-10-11 | 9.90 | 9.98 | 9.45 | 9.60 | 9.52 | qfq | 18,035,199 | 174,509,769 | -2.83% |
| 2024-10-10 | 10.23 | 10.40 | 9.83 | 9.88 | 9.79 | qfq | 17,810,831 | 179,583,857 | -2.18% |
| 2024-10-09 | 10.78 | 11.33 | 10.04 | 10.10 | 10.01 | qfq | 29,181,556 | 311,404,407 | -8.18% |
| 2024-10-08 | 11.00 | 11.21 | 10.10 | 11.00 | 10.90 | qfq | 33,622,262 | 359,865,565 | 15.30% |
| 2024-09-30 | 8.80 | 9.68 | 8.58 | 9.54 | 9.46 | qfq | 28,708,498 | 261,734,793 | 11.71% |
| 2024-09-27 | 8.25 | 8.75 | 8.24 | 8.54 | 8.47 | qfq | 10,784,809 | 91,316,189 | 4.40% |
| 2024-09-26 | 7.95 | 8.20 | 7.90 | 8.18 | 8.11 | qfq | 7,393,616 | 59,649,967 | 2.25% |
| 2024-09-25 | 8.09 | 8.43 | 7.98 | 8.00 | 7.93 | qfq | 9,149,460 | 74,806,857 | -0.50% |
| 2024-09-24 | 7.89 | 8.12 | 7.89 | 8.04 | 7.97 | qfq | 4,843,100 | 38,871,361 | 1.77% |
| 2024-09-23 | 8.06 | 8.06 | 7.88 | 7.90 | 7.83 | qfq | 3,005,563 | 23,880,325 | -2.11% |
| 2024-09-20 | 7.90 | 8.14 | 7.87 | 8.07 | 8.00 | qfq | 6,734,718 | 54,090,403 | 2.67% |
| 2024-09-19 | 7.80 | 7.93 | 7.78 | 7.86 | 7.79 | qfq | 3,600,981 | 28,371,714 | 0.77% |
| 2024-09-18 | 7.95 | 8.00 | 7.61 | 7.80 | 7.73 | qfq | 3,617,535 | 28,062,265 | -1.52% |
| 2024-09-13 | 7.90 | 8.04 | 7.83 | 7.92 | 7.85 | qfq | 3,346,892 | 26,689,629 | 0.51% |
| 2024-09-12 | 7.78 | 7.91 | 7.76 | 7.88 | 7.81 | qfq | 3,469,074 | 27,219,525 | 1.42% |
| 2024-09-11 | 7.84 | 7.97 | 7.73 | 7.77 | 7.70 | qfq | 2,258,926 | 17,656,275 | -0.77% |
| 2024-09-10 | 7.72 | 7.90 | 7.56 | 7.83 | 7.76 | qfq | 3,700,534 | 28,574,258 | 1.42% |
| 2024-09-09 | 7.85 | 7.86 | 7.69 | 7.72 | 7.65 | qfq | 3,466,763 | 26,887,597 | -1.53% |
| 2024-09-06 | 7.96 | 8.12 | 7.84 | 7.84 | 7.77 | qfq | 5,663,520 | 45,141,747 | -0.63% |
| 2024-09-05 | 7.90 | 8.05 | 7.83 | 7.89 | 7.82 | qfq | 3,713,761 | 29,430,662 | -0.38% |
| 2024-09-04 | 8.02 | 8.12 | 7.81 | 7.92 | 7.85 | qfq | 4,711,189 | 37,406,989 | -1.25% |
| 2024-09-03 | 7.86 | 8.21 | 7.79 | 8.02 | 7.95 | qfq | 5,923,605 | 47,423,214 | 2.04% |
| 2024-09-02 | 8.02 | 8.09 | 7.86 | 7.86 | 7.79 | qfq | 3,892,939 | 31,056,393 | -1.75% |
| 2024-08-30 | 7.88 | 8.13 | 7.79 | 8.00 | 7.93 | qfq | 5,377,261 | 42,911,120 | 1.52% |
| 2024-08-29 | 7.94 | 7.98 | 7.82 | 7.88 | 7.81 | qfq | 3,240,791 | 25,597,478 | -0.76% |
| 2024-08-28 | 7.90 | 8.03 | 7.81 | 7.94 | 7.87 | qfq | 3,538,364 | 28,034,706 | 0.00% |
| 2024-08-27 | 8.06 | 8.23 | 7.89 | 7.94 | 7.87 | qfq | 4,950,665 | 39,707,656 | -2.22% |
| 2024-08-26 | 8.10 | 8.15 | 7.94 | 8.12 | 8.05 | qfq | 3,663,417 | 29,513,909 | 1.00% |
| 2024-08-23 | 8.15 | 8.24 | 7.85 | 8.04 | 7.97 | qfq | 9,062,338 | 72,328,559 | -1.35% |
| 2024-08-22 | 8.74 | 8.79 | 8.12 | 8.15 | 8.08 | qfq | 12,307,459 | 103,297,401 | -6.96% |
| 2024-08-21 | 8.73 | 8.83 | 8.65 | 8.76 | 8.68 | qfq | 6,897,593 | 60,261,881 | 1.15% |
| 2024-08-20 | 9.00 | 9.02 | 8.60 | 8.66 | 8.58 | qfq | 11,286,145 | 99,429,754 | -3.24% |
| 2024-08-19 | 9.24 | 9.31 | 8.85 | 8.95 | 8.87 | qfq | 20,480,106 | 184,497,039 | -6.96% |
| 2024-08-16 | 8.83 | 9.70 | 8.80 | 9.62 | 9.54 | qfq | 23,595,299 | 221,197,150 | 8.09% |
| 2024-08-15 | 8.97 | 9.14 | 8.76 | 8.90 | 8.82 | qfq | 16,379,062 | 146,370,083 | -1.66% |
| 2024-08-14 | 8.92 | 9.25 | 8.75 | 9.05 | 8.97 | qfq | 19,548,448 | 177,572,769 | 1.69% |
| 2024-08-13 | 8.06 | 9.03 | 8.00 | 8.90 | 8.82 | qfq | 20,261,168 | 173,954,278 | 11.67% |
| 2024-08-12 | 8.06 | 8.18 | 7.91 | 7.97 | 7.90 | qfq | 3,460,417 | 27,815,207 | 0.89% |
| 2024-08-09 | 8.07 | 8.07 | 7.89 | 7.90 | 7.83 | qfq | 3,001,784 | 23,895,949 | -0.38% |
| 2024-08-08 | 8.02 | 8.05 | 7.88 | 7.93 | 7.86 | qfq | 1,926,979 | 15,323,634 | -1.00% |
| 2024-08-07 | 7.98 | 8.06 | 7.92 | 8.01 | 7.94 | qfq | 2,076,720 | 16,600,652 | 0.25% |
| 2024-08-06 | 7.84 | 8.05 | 7.80 | 7.99 | 7.92 | qfq | 3,930,000 | 31,197,476 | 3.50% |
| 2024-08-05 | 8.08 | 8.13 | 7.71 | 7.72 | 7.65 | qfq | 5,852,061 | 46,391,252 | -4.81% |
| 2024-08-02 | 8.25 | 8.34 | 8.11 | 8.11 | 8.04 | qfq | 4,496,260 | 37,017,618 | -1.46% |
| 2024-08-01 | 8.12 | 8.30 | 8.12 | 8.23 | 8.16 | qfq | 3,424,680 | 28,256,832 | 0.61% |
| 2024-07-31 | 8.09 | 8.28 | 8.01 | 8.18 | 8.11 | qfq | 4,809,522 | 39,132,300 | 1.36% |
| 2024-07-30 | 7.95 | 8.25 | 7.91 | 8.07 | 8.00 | qfq | 5,699,520 | 45,885,065 | 2.02% |
| 2024-07-29 | 7.85 | 7.98 | 7.74 | 7.91 | 7.84 | qfq | 3,014,706 | 23,756,563 | 1.54% |
| 2024-07-26 | 7.87 | 7.91 | 7.72 | 7.79 | 7.72 | qfq | 3,349,240 | 26,184,481 | 0.00% |
| 2024-07-25 | 7.80 | 7.95 | 7.76 | 7.79 | 7.72 | qfq | 2,176,460 | 17,083,360 | -0.89% |
| 2024-07-24 | 7.95 | 8.04 | 7.83 | 7.86 | 7.79 | qfq | 2,521,196 | 19,911,187 | -1.01% |
| 2024-07-23 | 8.09 | 8.22 | 7.92 | 7.94 | 7.87 | qfq | 3,116,280 | 25,177,914 | -1.61% |
| 2024-07-22 | 8.11 | 8.16 | 8.03 | 8.07 | 8.00 | qfq | 2,779,241 | 22,468,121 | -0.37% |
| 2024-07-19 | 8.06 | 8.16 | 7.97 | 8.10 | 8.03 | qfq | 3,143,660 | 25,424,973 | 1.00% |
| 2024-07-18 | 8.00 | 8.19 | 7.81 | 8.02 | 7.95 | qfq | 4,800,300 | 38,264,617 | -0.50% |
| 2024-07-17 | 8.30 | 8.36 | 8.03 | 8.06 | 7.99 | qfq | 6,806,175 | 55,441,055 | 0.50% |
| 2024-07-16 | 8.18 | 8.25 | 7.81 | 8.02 | 7.95 | qfq | 7,472,719 | 59,903,446 | -2.20% |
| 2024-07-15 | 7.90 | 8.22 | 7.90 | 8.20 | 8.13 | qfq | 8,880,819 | 71,770,333 | 2.50% |
| 2024-07-12 | 7.61 | 8.01 | 7.58 | 8.00 | 7.93 | qfq | 6,907,778 | 53,978,933 | 4.58% |
| 2024-07-11 | 7.80 | 7.83 | 7.60 | 7.65 | 7.58 | qfq | 5,077,859 | 39,073,720 | 0.13% |
| 2024-07-10 | 7.73 | 7.80 | 7.59 | 7.64 | 7.57 | qfq | 3,729,208 | 28,628,617 | -1.80% |
| 2024-07-09 | 7.89 | 7.89 | 7.48 | 7.78 | 7.71 | qfq | 6,248,962 | 47,902,580 | -0.89% |
| 2024-07-08 | 8.06 | 8.16 | 7.79 | 7.85 | 7.78 | qfq | 3,200,503 | 25,340,385 | -1.75% |
| 2024-07-05 | 8.11 | 8.17 | 7.78 | 7.99 | 7.92 | qfq | 4,893,203 | 38,806,577 | -30.34% |
| 2024-07-04 | 11.75 | 11.90 | 11.38 | 11.47 | 8.03 | qfq | 4,522,500 | 52,293,516 | -3.37% |
| 2024-07-03 | 11.80 | 11.94 | 11.75 | 11.87 | 8.31 | qfq | 2,825,874 | 33,518,321 | 0.00% |
| 2024-07-02 | 11.78 | 11.96 | 11.78 | 11.87 | 8.31 | qfq | 2,569,665 | 30,515,091 | 0.68% |
| 2024-07-01 | 12.10 | 12.11 | 11.67 | 11.79 | 8.25 | qfq | 3,488,500 | 41,218,731 | -0.25% |
| 2024-06-28 | 11.90 | 12.02 | 11.76 | 11.82 | 8.28 | qfq | 3,205,547 | 38,137,532 | -0.51% |
| 2024-06-27 | 12.10 | 12.10 | 11.84 | 11.88 | 8.32 | qfq | 3,814,638 | 45,623,441 | -1.66% |
| 2024-06-26 | 11.66 | 12.11 | 11.66 | 12.08 | 8.46 | qfq | 5,210,731 | 61,985,127 | 3.25% |
| 2024-06-25 | 11.31 | 11.78 | 11.31 | 11.70 | 8.19 | qfq | 4,437,989 | 51,675,619 | 2.63% |
| 2024-06-24 | 11.53 | 11.57 | 11.03 | 11.40 | 7.98 | qfq | 5,700,798 | 64,632,296 | -1.13% |
| 2024-06-21 | 11.25 | 11.62 | 11.15 | 11.53 | 8.07 | qfq | 4,554,400 | 52,319,910 | 2.76% |
| 2024-06-20 | 11.40 | 11.44 | 11.20 | 11.22 | 7.86 | qfq | 5,275,100 | 59,716,401 | -2.09% |
| 2024-06-19 | 11.57 | 11.68 | 11.39 | 11.46 | 8.02 | qfq | 5,561,620 | 63,896,516 | -1.80% |
| 2024-06-18 | 11.80 | 11.87 | 11.48 | 11.67 | 8.17 | qfq | 5,535,460 | 64,520,308 | -1.10% |
| 2024-06-17 | 11.86 | 11.98 | 11.77 | 11.80 | 8.26 | qfq | 3,373,750 | 39,980,192 | -0.92% |
| 2024-06-14 | 11.73 | 11.94 | 11.63 | 11.91 | 8.34 | qfq | 4,277,555 | 50,689,413 | 1.97% |
| 2024-06-13 | 11.78 | 11.99 | 11.65 | 11.68 | 8.18 | qfq | 4,976,120 | 58,801,871 | -1.77% |
| 2024-06-12 | 11.64 | 11.92 | 11.54 | 11.89 | 8.32 | qfq | 4,777,382 | 56,370,469 | 2.15% |
| 2024-06-11 | 11.53 | 11.70 | 11.02 | 11.64 | 8.15 | qfq | 5,586,385 | 63,747,495 | 1.22% |
| 2024-06-07 | 11.28 | 11.52 | 11.20 | 11.50 | 8.05 | qfq | 6,220,206 | 70,708,007 | 2.77% |
| 2024-06-06 | 11.76 | 11.81 | 11.05 | 11.19 | 7.83 | qfq | 11,565,173 | 131,372,222 | -5.01% |
| 2024-06-05 | 11.35 | 11.93 | 11.27 | 11.78 | 8.25 | qfq | 9,946,281 | 116,536,270 | 3.79% |
| 2024-06-04 | 11.20 | 11.50 | 11.10 | 11.35 | 7.95 | qfq | 7,524,700 | 84,753,255 | 0.98% |
| 2024-06-03 | 11.27 | 11.40 | 11.01 | 11.24 | 7.87 | qfq | 7,047,076 | 78,651,594 | 0.09% |
| 2024-05-31 | 11.07 | 11.29 | 11.00 | 11.23 | 7.86 | qfq | 6,740,506 | 75,296,076 | 1.26% |
| 2024-05-30 | 10.73 | 11.11 | 10.71 | 11.09 | 7.76 | qfq | 7,621,528 | 84,124,112 | 2.78% |
| 2024-05-29 | 10.82 | 11.02 | 10.69 | 10.79 | 7.55 | qfq | 5,472,900 | 59,558,826 | 0.09% |
| 2024-05-28 | 10.56 | 10.83 | 10.48 | 10.78 | 7.55 | qfq | 4,864,415 | 52,061,176 | 2.08% |
| 2024-05-27 | 10.54 | 10.69 | 10.41 | 10.56 | 7.39 | qfq | 5,209,685 | 54,943,497 | 0.67% |
| 2024-05-24 | 10.30 | 10.57 | 10.24 | 10.49 | 7.34 | qfq | 4,965,300 | 51,886,160 | 2.04% |
| 2024-05-23 | 10.15 | 10.30 | 10.04 | 10.28 | 7.20 | qfq | 7,502,288 | 76,508,503 | 0.98% |
| 2024-05-22 | 10.44 | 10.67 | 10.14 | 10.18 | 7.13 | qfq | 11,722,304 | 121,307,561 | -2.49% |
| 2024-05-21 | 10.48 | 10.58 | 10.38 | 10.44 | 7.31 | qfq | 4,377,485 | 45,816,357 | -0.76% |
| 2024-05-20 | 10.29 | 10.65 | 10.21 | 10.52 | 7.37 | qfq | 5,491,100 | 57,619,997 | 2.33% |
| 2024-05-17 | 10.12 | 10.29 | 10.03 | 10.28 | 7.20 | qfq | 5,251,669 | 53,414,930 | 1.58% |
| 2024-05-16 | 10.06 | 10.20 | 10.02 | 10.12 | 7.09 | qfq | 3,952,100 | 39,923,953 | 0.60% |
| 2024-05-15 | 10.10 | 10.24 | 10.06 | 10.06 | 7.04 | qfq | 4,492,900 | 45,565,528 | -1.08% |
| 2024-05-14 | 9.97 | 10.20 | 9.97 | 10.17 | 7.12 | qfq | 5,397,607 | 54,505,071 | 1.90% |
| 2024-05-13 | 9.98 | 10.13 | 9.88 | 9.98 | 6.99 | qfq | 4,661,307 | 46,541,004 | -0.20% |
| 2024-05-10 | 10.01 | 10.08 | 9.83 | 10.00 | 7.00 | qfq | 5,931,252 | 58,883,443 | -0.10% |
| 2024-05-09 | 9.92 | 10.25 | 9.82 | 10.01 | 7.01 | qfq | 7,726,737 | 77,825,104 | 0.20% |
| 2024-05-08 | 9.63 | 10.15 | 9.63 | 9.99 | 6.99 | qfq | 12,847,555 | 127,404,774 | 3.20% |
| 2024-05-07 | 9.67 | 9.69 | 9.57 | 9.68 | 6.78 | qfq | 4,595,036 | 44,230,082 | 0.62% |
| 2024-05-06 | 9.51 | 9.67 | 9.51 | 9.62 | 6.74 | qfq | 5,179,892 | 49,748,973 | 1.91% |
| 2024-04-30 | 9.44 | 9.49 | 9.35 | 9.44 | 6.61 | qfq | 5,632,900 | 53,105,717 | 0.00% |
| 2024-04-29 | 9.34 | 9.48 | 9.28 | 9.44 | 6.61 | qfq | 7,993,609 | 75,122,286 | 0.00% |
| 2024-04-26 | 9.39 | 9.51 | 9.25 | 9.44 | 6.61 | qfq | 7,139,100 | 67,048,451 | -0.11% |
| 2024-04-25 | 9.70 | 9.88 | 9.33 | 9.45 | 6.62 | qfq | 9,556,949 | 90,447,851 | 2.61% |
| 2024-04-24 | 9.00 | 9.27 | 8.94 | 9.21 | 6.45 | qfq | 5,150,600 | 46,996,817 | 2.22% |
| 2024-04-23 | 8.78 | 9.06 | 8.78 | 9.01 | 6.31 | qfq | 5,902,913 | 52,945,183 | 2.39% |
| 2024-04-22 | 8.97 | 9.15 | 8.76 | 8.80 | 6.16 | qfq | 7,157,052 | 63,553,901 | -2.22% |
| 2024-04-19 | 9.04 | 9.28 | 8.95 | 9.00 | 6.30 | qfq | 11,121,298 | 101,126,860 | -1.32% |
| 2024-04-18 | 9.39 | 10.36 | 9.00 | 9.12 | 6.39 | qfq | 15,689,931 | 147,387,973 | 3.40% |
| 2024-04-17 | 8.39 | 8.82 | 8.25 | 8.82 | 6.18 | qfq | 5,998,300 | 51,651,689 | 9.29% |
| 2024-04-16 | 8.63 | 8.63 | 8.02 | 8.07 | 5.65 | qfq | 6,640,813 | 54,985,191 | -7.35% |
| 2024-04-15 | 9.30 | 9.34 | 8.60 | 8.71 | 6.10 | qfq | 7,176,379 | 63,614,609 | -6.34% |
| 2024-04-12 | 9.48 | 9.55 | 9.28 | 9.30 | 6.51 | qfq | 3,456,686 | 32,340,242 | -2.00% |
| 2024-04-11 | 9.29 | 9.62 | 9.10 | 9.49 | 6.64 | qfq | 3,948,415 | 37,392,432 | 2.37% |
| 2024-04-10 | 9.52 | 9.52 | 9.18 | 9.27 | 6.49 | qfq | 2,780,541 | 25,893,765 | -2.42% |
| 2024-04-09 | 9.45 | 9.52 | 9.31 | 9.50 | 6.65 | qfq | 2,956,114 | 27,869,522 | 1.82% |
| 2024-04-08 | 9.64 | 9.65 | 9.30 | 9.33 | 6.53 | qfq | 3,645,576 | 34,393,787 | -2.51% |
| 2024-04-03 | 9.50 | 9.60 | 9.40 | 9.57 | 6.70 | qfq | 3,323,400 | 31,647,985 | 0.63% |
| 2024-04-02 | 9.48 | 9.60 | 9.43 | 9.51 | 6.66 | qfq | 3,607,352 | 34,340,318 | 0.42% |
| 2024-04-01 | 9.35 | 9.48 | 9.23 | 9.47 | 6.63 | qfq | 4,131,351 | 38,682,165 | 1.83% |
| 2024-03-29 | 9.12 | 9.33 | 9.11 | 9.30 | 6.51 | qfq | 3,539,906 | 32,749,569 | 2.09% |
| 2024-03-28 | 8.94 | 9.19 | 8.94 | 9.11 | 6.38 | qfq | 2,428,690 | 22,057,166 | 1.79% |
| 2024-03-27 | 9.19 | 9.24 | 8.90 | 8.95 | 6.27 | qfq | 2,958,226 | 26,960,440 | -2.61% |
| 2024-03-26 | 9.04 | 9.30 | 9.02 | 9.19 | 6.43 | qfq | 3,769,671 | 34,438,643 | 1.32% |
| 2024-03-25 | 9.31 | 9.34 | 9.04 | 9.07 | 6.35 | qfq | 3,322,678 | 30,638,531 | -2.58% |
| 2024-03-22 | 9.53 | 9.54 | 9.18 | 9.31 | 6.52 | qfq | 3,315,993 | 30,970,332 | -1.79% |
| 2024-03-21 | 9.51 | 9.59 | 9.36 | 9.48 | 6.64 | qfq | 2,878,093 | 27,199,919 | -0.32% |
| 2024-03-20 | 9.35 | 9.53 | 9.31 | 9.51 | 6.66 | qfq | 3,266,100 | 30,912,342 | 1.17% |
| 2024-03-19 | 9.50 | 9.54 | 9.38 | 9.40 | 6.58 | qfq | 3,575,400 | 33,789,612 | -0.63% |
| 2024-03-18 | 9.32 | 9.47 | 9.30 | 9.46 | 6.62 | qfq | 3,761,346 | 35,303,387 | 2.16% |
| 2024-03-15 | 9.04 | 9.30 | 9.03 | 9.26 | 6.48 | qfq | 3,979,600 | 36,657,564 | 1.42% |
| 2024-03-14 | 9.19 | 9.28 | 8.99 | 9.13 | 6.39 | qfq | 3,891,154 | 35,632,578 | 0.55% |
| 2024-03-13 | 9.15 | 9.17 | 9.01 | 9.08 | 6.36 | qfq | 2,505,304 | 22,767,298 | -0.55% |
| 2024-03-12 | 9.09 | 9.15 | 8.96 | 9.13 | 6.39 | qfq | 3,637,600 | 33,051,485 | 1.11% |
| 2024-03-11 | 8.88 | 9.05 | 8.85 | 9.03 | 6.32 | qfq | 3,205,100 | 28,617,748 | 2.15% |
| 2024-03-08 | 8.80 | 8.95 | 8.72 | 8.84 | 6.19 | qfq | 2,804,802 | 24,765,030 | 0.23% |
| 2024-03-07 | 8.93 | 8.97 | 8.77 | 8.82 | 6.18 | qfq | 3,731,700 | 33,149,897 | -0.34% |
| 2024-03-06 | 8.73 | 8.94 | 8.68 | 8.85 | 6.20 | qfq | 3,399,600 | 29,950,707 | 0.80% |
| 2024-03-05 | 8.88 | 8.95 | 8.75 | 8.78 | 6.15 | qfq | 3,559,700 | 31,388,395 | -2.34% |
| 2024-03-04 | 9.04 | 9.09 | 8.66 | 8.99 | 6.29 | qfq | 4,399,300 | 38,964,827 | 0.22% |
| 2024-03-01 | 9.06 | 9.17 | 8.83 | 8.97 | 6.28 | qfq | 4,856,630 | 43,485,322 | -0.11% |
| 2024-02-29 | 8.67 | 8.99 | 8.55 | 8.98 | 6.29 | qfq | 5,199,995 | 45,903,741 | 3.70% |
| 2024-02-28 | 9.41 | 9.54 | 8.63 | 8.66 | 6.06 | qfq | 8,877,650 | 81,383,664 | -8.36% |
| 2024-02-27 | 9.05 | 9.45 | 8.96 | 9.45 | 6.62 | qfq | 5,735,015 | 53,013,270 | 4.42% |
| 2024-02-26 | 8.85 | 9.27 | 8.80 | 9.05 | 6.34 | qfq | 7,045,500 | 63,601,642 | 3.08% |
| 2024-02-23 | 8.56 | 8.82 | 8.51 | 8.78 | 6.15 | qfq | 5,705,300 | 49,431,815 | 2.69% |
| 2024-02-22 | 8.42 | 8.61 | 8.35 | 8.55 | 5.99 | qfq | 4,576,100 | 38,789,486 | 2.03% |
| 2024-02-21 | 8.24 | 8.66 | 8.14 | 8.38 | 5.87 | qfq | 6,533,356 | 55,374,186 | 1.82% |
| 2024-02-20 | 8.13 | 8.29 | 8.06 | 8.23 | 5.76 | qfq | 4,315,062 | 35,392,098 | 0.12% |
| 2024-02-19 | 8.05 | 8.37 | 7.98 | 8.22 | 5.76 | qfq | 10,517,271 | 86,386,267 | 3.66% |
| 2024-02-08 | 7.31 | 7.93 | 7.06 | 7.93 | 5.55 | qfq | 11,564,965 | 86,432,057 | 10.29% |
| 2024-02-07 | 7.68 | 7.68 | 7.12 | 7.19 | 5.03 | qfq | 10,047,854 | 73,862,661 | -5.39% |
| 2024-02-06 | 7.48 | 7.94 | 6.86 | 7.60 | 5.32 | qfq | 10,893,604 | 80,424,906 | 0.26% |
| 2024-02-05 | 8.60 | 8.60 | 7.36 | 7.58 | 5.31 | qfq | 8,732,567 | 67,959,093 | -12.17% |
| 2024-02-02 | 9.17 | 9.25 | 8.36 | 8.63 | 6.04 | qfq | 6,279,775 | 55,427,561 | -5.06% |
| 2024-02-01 | 9.25 | 9.33 | 8.90 | 9.09 | 6.36 | qfq | 5,455,178 | 49,792,915 | -2.57% |
| 2024-01-31 | 9.63 | 9.90 | 9.31 | 9.33 | 6.53 | qfq | 4,547,971 | 43,430,790 | -4.31% |
| 2024-01-30 | 10.05 | 10.20 | 9.75 | 9.75 | 6.83 | qfq | 3,174,512 | 31,634,917 | -3.94% |
| 2024-01-29 | 10.59 | 10.73 | 10.12 | 10.15 | 7.11 | qfq | 4,298,785 | 44,261,675 | -2.96% |
| 2024-01-26 | 10.30 | 10.56 | 10.28 | 10.46 | 7.32 | qfq | 4,097,326 | 42,825,260 | 1.65% |
| 2024-01-25 | 9.79 | 10.33 | 9.70 | 10.29 | 7.20 | qfq | 4,309,326 | 43,375,223 | 5.21% |
| 2024-01-24 | 9.60 | 9.81 | 9.41 | 9.78 | 6.85 | qfq | 4,906,700 | 47,342,097 | 2.95% |
| 2024-01-23 | 9.58 | 9.73 | 9.35 | 9.50 | 6.65 | qfq | 4,171,500 | 39,581,913 | -1.76% |
| 2024-01-22 | 10.41 | 10.41 | 9.56 | 9.67 | 6.77 | qfq | 5,118,085 | 50,982,545 | -6.66% |
| 2024-01-19 | 10.48 | 10.57 | 10.32 | 10.36 | 7.25 | qfq | 2,817,900 | 29,387,196 | -0.77% |
| 2024-01-18 | 10.57 | 10.60 | 10.20 | 10.44 | 7.31 | qfq | 4,299,909 | 44,686,951 | -1.23% |
| 2024-01-17 | 10.82 | 10.87 | 10.57 | 10.57 | 7.40 | qfq | 2,938,616 | 31,569,183 | -2.67% |
| 2024-01-16 | 10.89 | 10.95 | 10.66 | 10.86 | 7.60 | qfq | 3,705,500 | 40,046,502 | -0.64% |
| 2024-01-15 | 11.14 | 11.17 | 10.83 | 10.93 | 7.65 | qfq | 5,748,500 | 62,872,115 | -2.24% |
| 2024-01-12 | 11.16 | 11.36 | 11.08 | 11.18 | 7.83 | qfq | 6,801,301 | 76,344,215 | 2.01% |
| 2024-01-11 | 10.83 | 10.99 | 10.81 | 10.96 | 7.67 | qfq | 2,728,601 | 29,755,426 | 0.55% |
| 2024-01-10 | 10.94 | 11.00 | 10.78 | 10.90 | 7.63 | qfq | 3,491,032 | 38,071,042 | -0.18% |
| 2024-01-09 | 10.86 | 11.03 | 10.81 | 10.92 | 7.65 | qfq | 2,795,078 | 30,521,245 | 0.46% |
| 2024-01-08 | 11.07 | 11.12 | 10.86 | 10.87 | 7.61 | qfq | 3,545,100 | 38,995,461 | -1.72% |
| 2024-01-05 | 11.20 | 11.26 | 11.03 | 11.06 | 7.74 | qfq | 3,600,959 | 40,139,316 | -1.07% |
| 2024-01-04 | 11.15 | 11.27 | 11.08 | 11.18 | 7.83 | qfq | 3,290,300 | 36,756,954 | 0.45% |
| 2024-01-03 | 11.18 | 11.22 | 11.00 | 11.13 | 7.79 | qfq | 3,827,500 | 42,488,286 | -0.09% |
| 2024-01-02 | 11.04 | 11.28 | 11.04 | 11.14 | 7.80 | qfq | 6,065,114 | 67,842,701 | 1.36% |
| 2023-12-29 | 11.02 | 11.03 | 10.85 | 10.99 | 7.69 | qfq | 2,777,143 | 30,433,814 | 0.64% |
| 2023-12-28 | 10.83 | 10.99 | 10.77 | 10.92 | 7.65 | qfq | 3,048,785 | 33,282,729 | 0.74% |
| 2023-12-27 | 10.92 | 11.00 | 10.71 | 10.84 | 7.59 | qfq | 2,278,910 | 24,653,231 | 0.56% |
| 2023-12-26 | 10.88 | 10.95 | 10.75 | 10.78 | 7.55 | qfq | 2,364,478 | 25,530,358 | -1.10% |
| 2023-12-25 | 11.05 | 11.05 | 10.77 | 10.90 | 7.63 | qfq | 3,487,300 | 37,840,140 | -0.82% |
| 2023-12-22 | 11.11 | 11.15 | 10.95 | 10.99 | 7.69 | qfq | 2,640,543 | 29,156,668 | -1.08% |
| 2023-12-21 | 11.00 | 11.15 | 10.86 | 11.11 | 7.78 | qfq | 3,266,400 | 35,970,883 | 0.73% |
| 2023-12-20 | 11.11 | 11.22 | 11.02 | 11.03 | 7.72 | qfq | 3,216,958 | 35,733,131 | -0.72% |
| 2023-12-19 | 11.20 | 11.29 | 10.99 | 11.11 | 7.78 | qfq | 5,126,419 | 56,990,493 | -0.98% |
| 2023-12-18 | 11.30 | 11.43 | 11.19 | 11.22 | 7.86 | qfq | 3,760,819 | 42,480,448 | -1.15% |
| 2023-12-15 | 11.38 | 11.53 | 11.33 | 11.35 | 7.95 | qfq | 3,654,400 | 41,650,271 | -0.70% |
| 2023-12-14 | 11.41 | 11.60 | 11.35 | 11.43 | 8.00 | qfq | 4,205,322 | 48,156,617 | 0.44% |
| 2023-12-13 | 11.51 | 11.63 | 11.37 | 11.38 | 7.97 | qfq | 5,131,666 | 58,956,494 | -1.56% |
| 2023-12-12 | 11.65 | 11.96 | 11.54 | 11.56 | 8.09 | qfq | 6,889,551 | 80,717,177 | -0.60% |
| 2023-12-11 | 11.35 | 11.66 | 11.35 | 11.63 | 8.14 | qfq | 8,833,927 | 101,842,314 | 1.48% |
| 2023-12-08 | 11.38 | 11.70 | 11.32 | 11.46 | 8.02 | qfq | 10,450,036 | 120,407,582 | 0.88% |
| 2023-12-07 | 11.27 | 11.43 | 11.06 | 11.36 | 7.95 | qfq | 9,064,599 | 101,707,123 | 0.09% |
| 2023-12-06 | 11.43 | 11.49 | 11.21 | 11.35 | 7.95 | qfq | 8,495,347 | 96,347,393 | -0.70% |
| 2023-12-05 | 11.78 | 11.80 | 11.40 | 11.43 | 8.00 | qfq | 11,203,246 | 129,451,910 | -3.38% |
| 2023-12-04 | 11.94 | 12.26 | 11.74 | 11.83 | 8.28 | qfq | 19,694,945 | 235,358,653 | -1.33% |
| 2023-12-01 | 11.64 | 12.14 | 11.51 | 11.99 | 8.39 | qfq | 23,876,023 | 283,534,314 | 4.62% |
| 2023-11-30 | 11.20 | 11.66 | 11.06 | 11.46 | 8.02 | qfq | 22,815,552 | 259,509,872 | 1.87% |
| 2023-11-29 | 10.80 | 12.16 | 10.80 | 11.25 | 7.88 | qfq | 27,248,160 | 310,252,222 | 6.23% |
| 2023-11-28 | 10.45 | 10.63 | 10.41 | 10.59 | 7.41 | qfq | 3,263,517 | 34,485,728 | 0.95% |
| 2023-11-27 | 10.40 | 10.51 | 10.34 | 10.49 | 7.34 | qfq | 2,835,470 | 29,669,376 | 0.67% |
| 2023-11-24 | 10.48 | 10.52 | 10.35 | 10.42 | 7.30 | qfq | 2,256,800 | 23,484,141 | -0.57% |
| 2023-11-23 | 10.37 | 10.51 | 10.35 | 10.48 | 7.34 | qfq | 2,684,688 | 28,106,634 | 0.67% |
| 2023-11-22 | 10.43 | 10.52 | 10.40 | 10.41 | 7.29 | qfq | 2,959,785 | 30,962,620 | -0.48% |
| 2023-11-21 | 10.60 | 10.72 | 10.44 | 10.46 | 7.32 | qfq | 4,064,900 | 42,806,771 | -1.60% |
| 2023-11-20 | 10.47 | 10.68 | 10.47 | 10.63 | 7.44 | qfq | 3,580,065 | 37,825,945 | 1.72% |
| 2023-11-17 | 10.42 | 10.48 | 10.40 | 10.45 | 7.32 | qfq | 2,274,590 | 23,777,795 | 0.10% |
| 2023-11-16 | 10.52 | 10.56 | 10.44 | 10.44 | 7.31 | qfq | 2,622,783 | 27,533,168 | -0.57% |
| 2023-11-15 | 10.54 | 10.58 | 10.46 | 10.50 | 7.35 | qfq | 2,728,600 | 28,728,255 | 0.00% |
| 2023-11-14 | 10.49 | 10.58 | 10.41 | 10.50 | 7.35 | qfq | 2,877,580 | 30,151,897 | 0.00% |
| 2023-11-13 | 10.48 | 10.52 | 10.36 | 10.50 | 7.35 | qfq | 3,781,600 | 39,549,338 | 1.35% |
| 2023-11-10 | 10.29 | 10.40 | 10.21 | 10.36 | 7.25 | qfq | 3,260,900 | 33,679,893 | 0.10% |
| 2023-11-09 | 10.30 | 10.58 | 10.27 | 10.35 | 7.25 | qfq | 5,446,441 | 56,713,471 | 0.49% |
| 2023-11-08 | 10.35 | 10.43 | 10.21 | 10.30 | 7.21 | qfq | 4,271,893 | 43,981,657 | 1.08% |
| 2023-11-07 | 10.18 | 10.22 | 10.10 | 10.19 | 7.13 | qfq | 3,491,300 | 35,514,105 | 0.30% |
| 2023-11-06 | 10.16 | 10.21 | 10.08 | 10.16 | 7.11 | qfq | 3,332,269 | 33,809,164 | 0.49% |
| 2023-11-03 | 10.16 | 10.23 | 10.10 | 10.11 | 7.08 | qfq | 3,422,058 | 34,784,361 | -0.30% |
| 2023-11-02 | 10.19 | 10.27 | 10.10 | 10.14 | 7.10 | qfq | 3,434,779 | 34,917,632 | -0.69% |
| 2023-11-01 | 10.20 | 10.25 | 10.12 | 10.21 | 7.15 | qfq | 4,265,560 | 43,435,301 | 0.39% |
| 2023-10-31 | 10.11 | 10.34 | 10.11 | 10.17 | 7.12 | qfq | 6,650,735 | 67,805,670 | 0.59% |
| 2023-10-30 | 10.11 | 10.15 | 9.80 | 10.11 | 7.08 | qfq | 8,778,051 | 88,215,010 | 2.85% |
| 2023-10-27 | 9.40 | 9.84 | 9.40 | 9.83 | 6.88 | qfq | 4,723,385 | 45,728,680 | 3.80% |
| 2023-10-26 | 9.42 | 9.48 | 9.37 | 9.47 | 6.63 | qfq | 1,680,674 | 15,833,806 | -0.21% |
| 2023-10-25 | 9.39 | 9.54 | 9.38 | 9.49 | 6.64 | qfq | 2,533,837 | 23,976,895 | 2.04% |
| 2023-10-24 | 9.07 | 9.34 | 9.04 | 9.30 | 6.51 | qfq | 2,308,430 | 21,260,327 | 2.99% |
| 2023-10-23 | 9.26 | 9.26 | 8.96 | 9.03 | 6.32 | qfq | 1,890,328 | 17,125,989 | -2.48% |
| 2023-10-20 | 9.41 | 9.43 | 9.21 | 9.26 | 6.48 | qfq | 1,587,200 | 14,807,343 | -1.59% |
| 2023-10-19 | 9.36 | 9.51 | 9.36 | 9.41 | 6.59 | qfq | 1,390,896 | 13,133,229 | 0.21% |
| 2023-10-18 | 9.61 | 9.61 | 9.37 | 9.39 | 6.57 | qfq | 1,816,300 | 17,167,138 | -2.29% |
| 2023-10-17 | 9.60 | 9.66 | 9.60 | 9.61 | 6.73 | qfq | 870,780 | 8,372,964 | 0.10% |
| 2023-10-16 | 9.68 | 9.69 | 9.58 | 9.60 | 6.72 | qfq | 1,589,825 | 15,279,932 | -0.83% |
| 2023-10-13 | 9.87 | 9.87 | 9.66 | 9.68 | 6.78 | qfq | 2,172,100 | 21,104,569 | -0.41% |
| 2023-10-12 | 9.69 | 9.73 | 9.66 | 9.72 | 6.81 | qfq | 1,525,840 | 14,801,983 | 0.73% |
| 2023-10-11 | 9.72 | 9.75 | 9.65 | 9.65 | 6.76 | qfq | 1,811,340 | 17,559,269 | -0.52% |
| 2023-10-10 | 9.74 | 9.78 | 9.69 | 9.70 | 6.79 | qfq | 1,278,180 | 12,436,473 | -0.31% |
| 2023-10-09 | 9.83 | 9.88 | 9.71 | 9.73 | 6.81 | qfq | 1,778,700 | 17,392,720 | -1.32% |
| 2023-09-28 | 9.78 | 9.89 | 9.76 | 9.86 | 6.90 | qfq | 1,784,502 | 17,547,915 | 1.23% |
| 2023-09-27 | 9.75 | 9.80 | 9.71 | 9.74 | 6.82 | qfq | 1,093,440 | 10,670,807 | -0.10% |
| 2023-09-26 | 9.78 | 9.80 | 9.72 | 9.75 | 6.83 | qfq | 1,096,873 | 10,699,095 | -0.71% |
| 2023-09-25 | 9.75 | 9.85 | 9.73 | 9.82 | 6.88 | qfq | 2,045,360 | 20,010,580 | 0.82% |
| 2023-09-22 | 9.63 | 9.76 | 9.59 | 9.74 | 6.82 | qfq | 1,837,600 | 17,812,708 | 1.04% |
| 2023-09-21 | 9.70 | 9.80 | 9.64 | 9.64 | 6.75 | qfq | 1,720,900 | 16,675,782 | -0.82% |
| 2023-09-20 | 9.81 | 9.88 | 9.72 | 9.72 | 6.81 | qfq | 1,469,800 | 14,406,621 | -1.22% |
| 2023-09-19 | 9.86 | 9.91 | 9.83 | 9.84 | 6.89 | qfq | 1,479,785 | 14,603,032 | -0.61% |
| 2023-09-18 | 9.83 | 9.92 | 9.75 | 9.90 | 6.93 | qfq | 1,999,728 | 19,730,937 | 0.61% |
| 2023-09-15 | 9.83 | 9.91 | 9.73 | 9.84 | 6.89 | qfq | 2,561,428 | 25,200,594 | 0.20% |
| 2023-09-14 | 9.98 | 9.98 | 9.77 | 9.82 | 6.88 | qfq | 2,637,100 | 25,970,459 | -1.60% |
| 2023-09-13 | 9.94 | 9.99 | 9.89 | 9.98 | 6.99 | qfq | 2,911,605 | 28,915,483 | 0.30% |
| 2023-09-12 | 9.90 | 9.98 | 9.87 | 9.95 | 6.97 | qfq | 2,369,100 | 23,545,953 | 0.10% |
| 2023-09-11 | 9.85 | 9.95 | 9.71 | 9.94 | 6.96 | qfq | 2,919,300 | 28,798,338 | 1.33% |
| 2023-09-08 | 9.90 | 9.90 | 9.72 | 9.81 | 6.87 | qfq | 3,341,697 | 32,748,777 | -0.51% |
| 2023-09-07 | 9.92 | 9.96 | 9.86 | 9.86 | 6.90 | qfq | 3,282,095 | 32,479,490 | -0.40% |
| 2023-09-06 | 10.09 | 10.09 | 9.88 | 9.90 | 6.93 | qfq | 5,900,826 | 58,614,765 | -1.88% |
| 2023-09-05 | 10.19 | 10.19 | 10.01 | 10.09 | 7.06 | qfq | 5,108,887 | 51,425,550 | -0.69% |
| 2023-09-04 | 10.09 | 10.22 | 10.07 | 10.16 | 7.11 | qfq | 6,293,600 | 63,755,055 | 0.89% |
| 2023-09-01 | 10.18 | 10.38 | 10.05 | 10.07 | 7.05 | qfq | 6,548,151 | 66,370,079 | -1.56% |
| 2023-08-31 | 10.49 | 10.52 | 10.21 | 10.23 | 7.16 | qfq | 6,723,478 | 69,213,852 | -2.48% |
| 2023-08-30 | 10.76 | 10.76 | 10.43 | 10.49 | 7.34 | qfq | 12,077,900 | 127,166,204 | -3.41% |
| 2023-08-29 | 10.74 | 10.99 | 10.70 | 10.86 | 7.60 | qfq | 14,003,559 | 151,572,518 | 0.00% |
| 2023-08-28 | 11.10 | 11.40 | 10.74 | 10.86 | 7.60 | qfq | 23,337,709 | 258,812,777 | 1.50% |
| 2023-08-25 | 10.65 | 11.11 | 10.58 | 10.70 | 7.49 | qfq | 15,798,507 | 171,110,260 | 1.13% |
| 2023-08-24 | 10.50 | 10.68 | 10.38 | 10.58 | 7.41 | qfq | 9,084,019 | 95,470,887 | -1.03% |
| 2023-08-23 | 10.50 | 10.84 | 10.48 | 10.69 | 7.48 | qfq | 9,533,200 | 102,056,422 | 1.23% |
| 2023-08-22 | 10.78 | 10.78 | 10.35 | 10.56 | 7.39 | qfq | 9,939,392 | 104,499,118 | -1.49% |
| 2023-08-21 | 10.61 | 10.85 | 10.44 | 10.72 | 7.51 | qfq | 13,783,390 | 147,446,422 | 1.80% |
| 2023-08-18 | 10.43 | 10.73 | 10.25 | 10.53 | 7.37 | qfq | 13,336,270 | 140,668,757 | 1.74% |
| 2023-08-17 | 10.20 | 10.41 | 9.96 | 10.35 | 7.25 | qfq | 7,284,306 | 74,303,320 | 1.47% |
| 2023-08-16 | 10.44 | 10.45 | 10.17 | 10.20 | 7.14 | qfq | 9,455,603 | 97,270,421 | 1.80% |
| 2023-08-15 | 10.30 | 10.32 | 9.93 | 10.02 | 7.02 | qfq | 6,116,833 | 61,669,765 | -1.96% |
| 2023-08-14 | 10.35 | 10.45 | 10.15 | 10.22 | 7.16 | qfq | 11,020,993 | 113,121,551 | 2.40% |
| 2023-08-11 | 10.08 | 10.08 | 9.89 | 9.98 | 6.99 | qfq | 1,997,800 | 19,885,807 | -0.30% |
| 2023-08-10 | 9.94 | 10.03 | 9.91 | 10.01 | 7.01 | qfq | 1,564,300 | 15,614,954 | 1.01% |
| 2023-08-09 | 9.92 | 10.02 | 9.88 | 9.91 | 6.94 | qfq | 1,721,887 | 17,111,559 | -0.20% |
| 2023-08-08 | 9.90 | 9.97 | 9.83 | 9.93 | 6.95 | qfq | 2,097,080 | 20,818,046 | 0.20% |
| 2023-08-07 | 10.02 | 10.04 | 9.87 | 9.91 | 6.94 | qfq | 2,673,700 | 26,521,682 | -1.39% |
| 2023-08-04 | 10.07 | 10.12 | 10.03 | 10.05 | 7.04 | qfq | 1,908,776 | 19,213,278 | 0.10% |
| 2023-08-03 | 9.99 | 10.12 | 9.98 | 10.04 | 7.03 | qfq | 1,836,681 | 18,442,020 | 0.10% |
| 2023-08-02 | 10.11 | 10.11 | 10.01 | 10.03 | 7.02 | qfq | 2,317,400 | 23,268,178 | -0.79% |
| 2023-08-01 | 10.18 | 10.25 | 10.07 | 10.11 | 7.08 | qfq | 3,302,820 | 33,460,813 | -0.69% |
| 2023-07-31 | 10.17 | 10.25 | 10.07 | 10.18 | 7.13 | qfq | 5,469,965 | 55,428,365 | 0.20% |
| 2023-07-28 | 10.05 | 10.17 | 9.91 | 10.16 | 7.11 | qfq | 9,685,645 | 97,764,300 | -4.24% |
| 2023-07-27 | 10.52 | 10.67 | 10.48 | 10.61 | 7.43 | qfq | 10,551,874 | 111,670,403 | -0.19% |
| 2023-07-26 | 10.50 | 10.82 | 10.45 | 10.63 | 7.44 | qfq | 14,003,436 | 148,933,070 | 3.20% |
| 2023-07-25 | 10.30 | 10.38 | 10.24 | 10.30 | 7.21 | qfq | 2,383,193 | 24,500,556 | 0.39% |
| 2023-07-24 | 10.18 | 10.30 | 10.13 | 10.26 | 7.18 | qfq | 1,945,770 | 19,933,012 | 0.39% |
| 2023-07-21 | 10.19 | 10.30 | 10.17 | 10.22 | 7.16 | qfq | 2,284,900 | 23,410,903 | 0.59% |
| 2023-07-20 | 10.29 | 10.33 | 10.15 | 10.16 | 7.11 | qfq | 2,891,204 | 29,569,988 | -1.07% |
| 2023-07-19 | 10.30 | 10.43 | 10.25 | 10.27 | 7.19 | qfq | 2,855,961 | 29,498,986 | -0.10% |
| 2023-07-18 | 10.21 | 10.29 | 10.10 | 10.28 | 7.20 | qfq | 2,779,878 | 28,412,491 | 0.29% |