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
湘电股份600416.SH
最近收盘价8.422026-07-17
最近交易日2026-07-17
成交量（股）17,411,293
成交额（元）150,144,944
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 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 | 8.78 | 8.87 | 8.42 | 8.42 | 8.42 | qfq | 17,411,293 | 150,144,944 | -3.99% |
| 2026-07-16 | 8.56 | 8.93 | 8.45 | 8.77 | 8.77 | qfq | 21,807,178 | 190,296,763 | 2.33% |
| 2026-07-15 | 8.49 | 8.76 | 8.49 | 8.57 | 8.57 | qfq | 17,883,176 | 154,034,595 | -0.92% |
| 2026-07-14 | 8.78 | 8.78 | 8.13 | 8.65 | 8.65 | qfq | 41,479,231 | 348,902,662 | -3.89% |
| 2026-07-13 | 9.22 | 9.22 | 8.86 | 9.00 | 9.00 | qfq | 23,737,807 | 213,229,734 | -3.02% |
| 2026-07-10 | 8.95 | 9.52 | 8.91 | 9.28 | 9.28 | qfq | 28,178,306 | 261,633,705 | 3.23% |
| 2026-07-09 | 9.00 | 9.03 | 8.69 | 8.99 | 8.99 | qfq | 24,368,200 | 215,895,483 | 0.22% |
| 2026-07-08 | 9.24 | 9.25 | 8.93 | 8.97 | 8.97 | qfq | 19,852,852 | 180,061,042 | -3.03% |
| 2026-07-07 | 9.58 | 9.65 | 9.20 | 9.25 | 9.25 | qfq | 19,633,454 | 183,796,713 | -3.34% |
| 2026-07-06 | 9.95 | 10.06 | 9.56 | 9.57 | 9.57 | qfq | 25,959,581 | 252,969,254 | -3.82% |
| 2026-07-03 | 9.70 | 10.05 | 9.70 | 9.95 | 9.95 | qfq | 24,254,360 | 241,018,783 | 1.84% |
| 2026-07-02 | 9.78 | 10.04 | 9.73 | 9.77 | 9.77 | qfq | 23,255,000 | 229,892,544 | -1.51% |
| 2026-07-01 | 9.79 | 10.07 | 9.72 | 9.92 | 9.92 | qfq | 24,126,000 | 238,421,824 | 1.22% |
| 2026-06-30 | 9.83 | 9.89 | 9.63 | 9.80 | 9.80 | qfq | 21,128,942 | 206,355,801 | 1.87% |
| 2026-06-29 | 10.00 | 10.00 | 9.57 | 9.62 | 9.62 | qfq | 27,729,726 | 268,966,972 | -3.70% |
| 2026-06-26 | 10.21 | 10.53 | 9.95 | 9.99 | 9.99 | qfq | 28,560,316 | 290,187,891 | -2.15% |
| 2026-06-25 | 10.38 | 10.54 | 10.07 | 10.21 | 10.21 | qfq | 19,454,798 | 198,944,838 | -1.64% |
| 2026-06-24 | 10.45 | 10.61 | 10.22 | 10.38 | 10.38 | qfq | 20,161,876 | 209,765,191 | -0.57% |
| 2026-06-23 | 10.76 | 10.77 | 10.38 | 10.44 | 10.44 | qfq | 23,192,918 | 245,380,727 | -3.15% |
| 2026-06-22 | 11.06 | 11.06 | 10.60 | 10.78 | 10.78 | qfq | 31,164,513 | 335,205,029 | -3.14% |
| 2026-06-18 | 11.09 | 11.48 | 10.99 | 11.13 | 11.13 | qfq | 37,510,729 | 422,162,055 | -0.36% |
| 2026-06-17 | 10.77 | 11.57 | 10.55 | 11.17 | 11.17 | qfq | 57,805,186 | 638,195,972 | 3.71% |
| 2026-06-16 | 10.01 | 10.99 | 9.89 | 10.77 | 10.77 | qfq | 60,012,210 | 636,294,101 | 7.81% |
| 2026-06-15 | 9.92 | 10.05 | 9.82 | 9.99 | 9.99 | qfq | 21,099,489 | 210,014,492 | 2.36% |
| 2026-06-12 | 9.64 | 9.95 | 9.59 | 9.76 | 9.76 | qfq | 26,854,172 | 262,559,685 | 2.20% |
| 2026-06-11 | 9.73 | 9.77 | 9.46 | 9.55 | 9.55 | qfq | 22,207,414 | 212,349,512 | -2.65% |
| 2026-06-10 | 10.00 | 10.10 | 9.74 | 9.81 | 9.81 | qfq | 25,046,967 | 247,195,863 | -2.39% |
| 2026-06-09 | 10.22 | 10.26 | 9.97 | 10.05 | 10.05 | qfq | 23,052,666 | 232,202,420 | -0.69% |
| 2026-06-08 | 10.09 | 10.57 | 10.02 | 10.12 | 10.12 | qfq | 27,964,914 | 286,374,683 | -5.51% |
| 2026-06-05 | 10.62 | 10.99 | 10.26 | 10.71 | 10.71 | qfq | 28,748,075 | 305,387,552 | 0.85% |
| 2026-06-04 | 10.91 | 10.99 | 10.53 | 10.62 | 10.62 | qfq | 28,750,808 | 307,643,532 | -3.45% |
| 2026-06-03 | 11.15 | 11.35 | 10.92 | 11.00 | 11.00 | qfq | 26,208,844 | 291,606,769 | -1.87% |
| 2026-06-02 | 11.55 | 11.57 | 11.11 | 11.21 | 11.21 | qfq | 28,352,278 | 318,472,923 | -3.03% |
| 2026-06-01 | 11.58 | 11.86 | 11.40 | 11.56 | 11.56 | qfq | 30,435,954 | 353,026,081 | 0.26% |
| 2026-05-29 | 12.49 | 12.56 | 11.51 | 11.53 | 11.53 | qfq | 54,059,469 | 640,958,436 | -7.24% |
| 2026-05-28 | 12.35 | 12.83 | 12.33 | 12.43 | 12.43 | qfq | 37,851,247 | 475,286,392 | -0.24% |
| 2026-05-27 | 12.70 | 12.90 | 12.28 | 12.46 | 12.46 | qfq | 36,346,758 | 456,364,774 | -2.58% |
| 2026-05-26 | 12.98 | 13.05 | 12.62 | 12.79 | 12.79 | qfq | 42,774,484 | 548,469,598 | -1.99% |
| 2026-05-25 | 13.21 | 13.38 | 12.95 | 13.05 | 13.05 | qfq | 73,209,276 | 960,821,571 | 0.54% |
| 2026-05-22 | 11.83 | 12.98 | 11.64 | 12.98 | 12.98 | qfq | 87,948,503 | 1,103,215,429 | 10.00% |
| 2026-05-21 | 11.67 | 12.63 | 11.66 | 11.80 | 11.80 | qfq | 49,858,058 | 605,467,852 | 1.46% |
| 2026-05-20 | 11.97 | 11.98 | 11.56 | 11.63 | 11.63 | qfq | 25,307,780 | 295,308,557 | -3.73% |
| 2026-05-19 | 12.00 | 12.10 | 11.59 | 12.08 | 12.08 | qfq | 33,218,986 | 392,282,407 | 0.67% |
| 2026-05-18 | 12.28 | 12.39 | 11.90 | 12.00 | 12.00 | qfq | 30,289,084 | 366,770,420 | -2.28% |
| 2026-05-15 | 12.41 | 12.66 | 12.22 | 12.28 | 12.28 | qfq | 28,625,030 | 354,249,322 | -1.05% |
| 2026-05-14 | 12.89 | 12.95 | 12.38 | 12.41 | 12.41 | qfq | 27,810,846 | 349,742,346 | -3.87% |
| 2026-05-13 | 12.80 | 13.05 | 12.78 | 12.91 | 12.91 | qfq | 21,903,279 | 283,088,089 | 0.39% |
| 2026-05-12 | 13.11 | 13.11 | 12.84 | 12.86 | 12.86 | qfq | 22,083,963 | 285,808,386 | -1.76% |
| 2026-05-11 | 13.05 | 13.30 | 12.94 | 13.09 | 13.09 | qfq | 28,331,243 | 371,582,928 | 0.77% |
| 2026-05-08 | 12.77 | 13.04 | 12.68 | 12.99 | 12.99 | qfq | 28,488,622 | 368,231,924 | 1.56% |
| 2026-05-07 | 12.72 | 12.93 | 12.70 | 12.79 | 12.79 | qfq | 20,717,161 | 265,495,163 | 0.39% |
| 2026-05-06 | 12.49 | 12.90 | 12.48 | 12.74 | 12.74 | qfq | 30,522,526 | 389,097,444 | 2.99% |
| 2026-04-30 | 12.44 | 12.61 | 12.25 | 12.37 | 12.37 | qfq | 22,469,160 | 278,334,786 | -1.04% |
| 2026-04-29 | 12.32 | 12.54 | 12.26 | 12.50 | 12.50 | qfq | 16,053,711 | 200,326,473 | 1.21% |
| 2026-04-28 | 12.75 | 12.76 | 12.29 | 12.35 | 12.35 | qfq | 28,245,666 | 351,732,665 | -3.36% |
| 2026-04-27 | 12.60 | 12.87 | 12.53 | 12.78 | 12.78 | qfq | 21,836,424 | 277,826,594 | 1.43% |
| 2026-04-24 | 12.59 | 12.83 | 12.52 | 12.60 | 12.60 | qfq | 20,983,549 | 265,263,139 | -0.40% |
| 2026-04-23 | 12.80 | 12.85 | 12.54 | 12.65 | 12.65 | qfq | 22,766,672 | 288,566,321 | -0.47% |
| 2026-04-22 | 12.32 | 12.88 | 12.30 | 12.71 | 12.71 | qfq | 33,701,507 | 424,972,923 | 2.33% |
| 2026-04-21 | 12.58 | 12.61 | 12.28 | 12.42 | 12.42 | qfq | 21,686,560 | 268,877,107 | -0.56% |
| 2026-04-20 | 12.33 | 12.57 | 12.24 | 12.49 | 12.49 | qfq | 22,664,928 | 282,146,020 | 1.30% |
| 2026-04-17 | 12.33 | 12.42 | 12.19 | 12.33 | 12.33 | qfq | 18,823,697 | 231,211,236 | -0.40% |
| 2026-04-16 | 12.32 | 12.44 | 12.19 | 12.38 | 12.38 | qfq | 16,855,085 | 207,523,268 | 0.65% |
| 2026-04-15 | 12.49 | 12.58 | 12.26 | 12.30 | 12.30 | qfq | 21,001,908 | 260,309,664 | -1.36% |
| 2026-04-14 | 12.27 | 12.49 | 12.19 | 12.47 | 12.47 | qfq | 22,859,030 | 282,142,211 | 2.13% |
| 2026-04-13 | 12.22 | 12.34 | 12.13 | 12.21 | 12.21 | qfq | 18,035,660 | 220,532,653 | -0.73% |
| 2026-04-10 | 12.30 | 12.51 | 12.16 | 12.30 | 12.30 | qfq | 26,932,176 | 332,368,425 | -1.05% |
| 2026-04-09 | 12.73 | 12.73 | 12.41 | 12.43 | 12.43 | qfq | 21,141,707 | 265,000,436 | -3.12% |
| 2026-04-08 | 12.45 | 12.85 | 12.43 | 12.83 | 12.83 | qfq | 23,049,450 | 292,561,739 | 5.16% |
| 2026-04-07 | 12.25 | 12.33 | 12.14 | 12.20 | 12.20 | qfq | 10,808,515 | 132,278,913 | 0.41% |
| 2026-04-03 | 12.50 | 12.60 | 12.13 | 12.15 | 12.15 | qfq | 15,010,029 | 184,490,448 | -2.57% |
| 2026-04-02 | 12.69 | 12.80 | 12.40 | 12.47 | 12.47 | qfq | 16,562,671 | 207,791,637 | -2.35% |
| 2026-04-01 | 12.96 | 12.99 | 12.72 | 12.77 | 12.77 | qfq | 15,691,230 | 201,227,340 | 0.24% |
| 2026-03-31 | 12.83 | 13.12 | 12.70 | 12.74 | 12.74 | qfq | 15,768,174 | 203,802,138 | -0.70% |
| 2026-03-30 | 12.69 | 12.94 | 12.65 | 12.83 | 12.83 | qfq | 15,806,284 | 202,262,055 | 0.16% |
| 2026-03-27 | 12.48 | 12.90 | 12.44 | 12.81 | 12.81 | qfq | 16,689,462 | 212,035,275 | 1.51% |
| 2026-03-26 | 12.88 | 12.92 | 12.53 | 12.62 | 12.62 | qfq | 16,111,934 | 204,773,976 | -1.64% |
| 2026-03-25 | 12.74 | 12.95 | 12.71 | 12.83 | 12.83 | qfq | 19,595,096 | 251,353,748 | 1.34% |
| 2026-03-24 | 12.49 | 12.69 | 12.18 | 12.66 | 12.66 | qfq | 33,516,441 | 417,559,118 | 4.03% |
| 2026-03-23 | 12.94 | 12.94 | 12.13 | 12.17 | 12.17 | qfq | 39,984,698 | 500,045,869 | -7.31% |
| 2026-03-20 | 13.39 | 13.63 | 13.13 | 13.13 | 13.13 | qfq | 18,448,261 | 246,613,687 | -1.65% |
| 2026-03-19 | 13.60 | 13.60 | 13.32 | 13.35 | 13.35 | qfq | 17,381,350 | 233,051,101 | -2.41% |
| 2026-03-18 | 13.69 | 13.76 | 13.42 | 13.68 | 13.68 | qfq | 21,762,174 | 296,439,651 | -0.22% |
| 2026-03-17 | 14.00 | 14.05 | 13.70 | 13.71 | 13.71 | qfq | 17,355,865 | 240,171,505 | -1.93% |
| 2026-03-16 | 14.12 | 14.20 | 13.80 | 13.98 | 13.98 | qfq | 19,288,454 | 268,889,917 | -0.64% |
| 2026-03-13 | 14.20 | 14.30 | 14.02 | 14.07 | 14.07 | qfq | 18,242,768 | 258,687,334 | -0.99% |
| 2026-03-12 | 14.49 | 14.49 | 14.12 | 14.21 | 14.21 | qfq | 24,768,703 | 352,782,557 | -2.20% |
| 2026-03-11 | 14.88 | 14.93 | 14.46 | 14.53 | 14.53 | qfq | 28,437,649 | 417,245,049 | -2.42% |
| 2026-03-10 | 14.44 | 14.99 | 14.44 | 14.89 | 14.89 | qfq | 34,045,623 | 504,021,122 | 3.69% |
| 2026-03-09 | 14.42 | 14.44 | 14.14 | 14.36 | 14.36 | qfq | 23,435,035 | 334,897,695 | -2.05% |
| 2026-03-06 | 14.35 | 14.87 | 14.31 | 14.66 | 14.66 | qfq | 24,315,430 | 356,149,747 | 1.52% |
| 2026-03-05 | 14.30 | 14.56 | 14.28 | 14.44 | 14.44 | qfq | 23,470,964 | 338,123,779 | 2.34% |
| 2026-03-04 | 13.80 | 14.32 | 13.75 | 14.11 | 14.11 | qfq | 26,947,661 | 381,129,647 | 1.22% |
| 2026-03-03 | 14.60 | 14.70 | 13.92 | 13.94 | 13.94 | qfq | 39,877,746 | 567,409,203 | -4.72% |
| 2026-03-02 | 14.88 | 15.02 | 14.55 | 14.63 | 14.63 | qfq | 41,857,174 | 618,226,485 | -1.75% |
| 2026-02-27 | 14.80 | 15.06 | 14.74 | 14.89 | 14.89 | qfq | 31,066,736 | 463,264,815 | -0.33% |
| 2026-02-26 | 14.75 | 15.18 | 14.54 | 14.94 | 14.94 | qfq | 48,501,623 | 721,946,786 | 0.67% |
| 2026-02-25 | 15.55 | 15.56 | 14.80 | 14.84 | 14.84 | qfq | 70,964,100 | 1,069,652,081 | 0.20% |
| 2026-02-24 | 14.31 | 15.10 | 14.26 | 14.81 | 14.81 | qfq | 34,963,106 | 511,969,112 | 3.93% |
| 2026-02-13 | 14.32 | 14.48 | 14.21 | 14.25 | 14.25 | qfq | 18,577,923 | 266,623,758 | -1.04% |
| 2026-02-12 | 14.30 | 14.53 | 14.18 | 14.40 | 14.40 | qfq | 18,818,087 | 270,676,293 | 0.91% |
| 2026-02-11 | 14.40 | 14.50 | 14.24 | 14.27 | 14.27 | qfq | 16,581,949 | 238,261,922 | -0.90% |
| 2026-02-10 | 14.50 | 14.61 | 14.40 | 14.40 | 14.40 | qfq | 18,972,456 | 274,309,047 | -1.03% |
| 2026-02-09 | 14.44 | 14.84 | 14.44 | 14.55 | 14.55 | qfq | 29,708,683 | 434,474,384 | 2.75% |
| 2026-02-06 | 14.14 | 14.39 | 14.07 | 14.16 | 14.16 | qfq | 18,762,600 | 267,650,959 | -1.05% |
| 2026-02-05 | 14.48 | 14.59 | 14.24 | 14.31 | 14.31 | qfq | 17,689,560 | 254,068,281 | -1.51% |
| 2026-02-04 | 14.46 | 14.64 | 14.38 | 14.53 | 14.53 | qfq | 18,349,091 | 266,173,891 | 0.00% |
| 2026-02-03 | 14.24 | 14.55 | 14.16 | 14.53 | 14.53 | qfq | 25,823,458 | 371,403,784 | 3.34% |
| 2026-02-02 | 14.29 | 14.46 | 14.06 | 14.06 | 14.06 | qfq | 22,373,992 | 319,555,539 | -1.68% |
| 2026-01-30 | 14.70 | 14.85 | 14.07 | 14.30 | 14.30 | qfq | 31,025,979 | 444,201,066 | -3.18% |
| 2026-01-29 | 15.12 | 15.30 | 14.74 | 14.77 | 14.77 | qfq | 30,289,383 | 453,265,193 | -2.38% |
| 2026-01-28 | 15.63 | 15.75 | 15.10 | 15.13 | 15.13 | qfq | 33,900,562 | 518,797,301 | -3.32% |
| 2026-01-27 | 15.49 | 15.74 | 15.00 | 15.65 | 15.65 | qfq | 38,964,114 | 597,955,768 | 0.97% |
| 2026-01-26 | 16.24 | 16.29 | 15.45 | 15.50 | 15.50 | qfq | 36,475,874 | 575,223,121 | -4.14% |
| 2026-01-23 | 16.19 | 16.36 | 16.02 | 16.17 | 16.17 | qfq | 31,592,717 | 511,227,718 | -0.12% |
| 2026-01-22 | 15.92 | 16.30 | 15.92 | 16.19 | 16.19 | qfq | 28,456,318 | 459,129,152 | 1.63% |
| 2026-01-21 | 15.97 | 16.32 | 15.88 | 15.93 | 15.93 | qfq | 29,475,274 | 472,896,560 | -1.24% |
| 2026-01-20 | 16.58 | 16.75 | 15.95 | 16.13 | 16.13 | qfq | 42,242,354 | 683,800,840 | -2.66% |
| 2026-01-19 | 15.71 | 16.88 | 15.55 | 16.57 | 16.57 | qfq | 65,074,289 | 1,062,507,098 | 5.27% |
| 2026-01-16 | 16.09 | 16.13 | 15.70 | 15.74 | 15.74 | qfq | 31,474,766 | 498,753,218 | -0.57% |
| 2026-01-15 | 16.09 | 16.10 | 15.62 | 15.83 | 15.83 | qfq | 37,693,742 | 595,885,507 | -1.92% |
| 2026-01-14 | 16.57 | 16.82 | 15.90 | 16.14 | 16.14 | qfq | 68,660,973 | 1,123,825,757 | -2.77% |
| 2026-01-13 | 17.30 | 17.31 | 16.58 | 16.60 | 16.60 | qfq | 70,582,109 | 1,187,253,231 | -4.71% |
| 2026-01-12 | 16.90 | 17.59 | 16.77 | 17.42 | 17.42 | qfq | 81,568,054 | 1,400,356,374 | 2.89% |
| 2026-01-09 | 17.13 | 17.69 | 16.86 | 16.93 | 16.93 | qfq | 94,292,225 | 1,618,175,323 | 0.30% |
| 2026-01-08 | 16.18 | 17.50 | 16.14 | 16.88 | 16.88 | qfq | 84,861,767 | 1,424,103,023 | 2.55% |
| 2026-01-07 | 15.95 | 16.48 | 15.72 | 16.46 | 16.46 | qfq | 78,262,264 | 1,269,129,228 | 2.75% |
| 2026-01-06 | 15.88 | 16.29 | 15.74 | 16.02 | 16.02 | qfq | 75,681,794 | 1,206,215,987 | -0.56% |
| 2026-01-05 | 16.05 | 16.31 | 15.56 | 16.11 | 16.11 | qfq | 101,796,677 | 1,627,007,636 | 2.09% |
| 2025-12-31 | 14.69 | 16.15 | 14.53 | 15.78 | 15.78 | qfq | 102,442,452 | 1,564,510,467 | 7.49% |
| 2025-12-30 | 14.53 | 14.93 | 14.46 | 14.68 | 14.68 | qfq | 44,145,886 | 649,331,645 | 1.03% |
| 2025-12-29 | 14.44 | 14.72 | 14.33 | 14.53 | 14.53 | qfq | 50,742,947 | 738,132,946 | 2.11% |
| 2025-12-26 | 14.40 | 14.65 | 14.09 | 14.23 | 14.23 | qfq | 41,377,488 | 593,397,153 | -1.11% |
| 2025-12-25 | 13.60 | 14.47 | 13.54 | 14.39 | 14.39 | qfq | 42,701,860 | 603,306,574 | 6.28% |
| 2025-12-24 | 13.30 | 13.63 | 13.27 | 13.54 | 13.54 | qfq | 17,888,705 | 241,583,822 | 1.42% |
| 2025-12-23 | 13.61 | 13.67 | 13.28 | 13.35 | 13.35 | qfq | 22,458,434 | 301,400,902 | -2.20% |
| 2025-12-22 | 13.69 | 13.83 | 13.55 | 13.65 | 13.65 | qfq | 17,711,162 | 242,929,248 | 0.07% |
| 2025-12-19 | 13.42 | 13.78 | 13.42 | 13.64 | 13.64 | qfq | 21,055,827 | 286,092,832 | 1.41% |
| 2025-12-18 | 13.26 | 13.73 | 13.23 | 13.45 | 13.45 | qfq | 24,113,900 | 327,007,231 | 0.45% |
| 2025-12-17 | 13.32 | 13.49 | 13.14 | 13.39 | 13.39 | qfq | 17,270,408 | 229,655,322 | 0.30% |
| 2025-12-16 | 13.97 | 13.99 | 13.32 | 13.35 | 13.35 | qfq | 24,867,200 | 335,769,068 | -4.57% |
| 2025-12-15 | 14.29 | 14.44 | 13.97 | 13.99 | 13.99 | qfq | 35,082,573 | 496,043,721 | -2.78% |
| 2025-12-12 | 14.57 | 14.75 | 14.22 | 14.39 | 14.39 | qfq | 44,980,387 | 649,546,135 | 1.41% |
| 2025-12-11 | 13.86 | 14.39 | 13.74 | 14.19 | 14.19 | qfq | 47,885,125 | 679,435,562 | 2.83% |
| 2025-12-10 | 13.77 | 14.19 | 13.60 | 13.80 | 13.80 | qfq | 26,739,063 | 370,515,875 | -0.22% |
| 2025-12-09 | 13.43 | 13.96 | 13.33 | 13.83 | 13.83 | qfq | 32,639,641 | 446,744,138 | 2.44% |
| 2025-12-08 | 13.41 | 13.58 | 13.41 | 13.50 | 13.50 | qfq | 14,921,700 | 201,548,847 | 0.82% |
| 2025-12-05 | 13.26 | 13.46 | 13.08 | 13.39 | 13.39 | qfq | 14,906,245 | 197,703,899 | 1.13% |
| 2025-12-04 | 13.25 | 13.35 | 13.19 | 13.24 | 13.24 | qfq | 10,700,362 | 141,755,513 | -0.38% |
| 2025-12-03 | 13.59 | 13.65 | 13.21 | 13.29 | 13.29 | qfq | 18,858,228 | 251,851,606 | -2.35% |
| 2025-12-02 | 13.72 | 13.75 | 13.57 | 13.61 | 13.61 | qfq | 10,244,501 | 139,478,313 | -1.31% |
| 2025-12-01 | 13.50 | 13.99 | 13.50 | 13.79 | 13.79 | qfq | 21,131,778 | 290,997,730 | 2.30% |
| 2025-11-28 | 13.47 | 13.52 | 13.30 | 13.48 | 13.48 | qfq | 12,525,523 | 168,234,251 | 1.05% |
| 2025-11-27 | 13.39 | 13.54 | 13.34 | 13.34 | 13.34 | qfq | 13,338,892 | 178,932,651 | -0.67% |
| 2025-11-26 | 13.86 | 13.89 | 13.40 | 13.43 | 13.43 | qfq | 22,302,982 | 302,906,758 | -3.03% |
| 2025-11-25 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | qfq | 19,152,175 | 266,637,294 | -1.35% |
| 2025-11-24 | 13.68 | 14.12 | 13.53 | 14.04 | 14.04 | qfq | 23,895,906 | 330,319,984 | 2.63% |
| 2025-11-21 | 13.80 | 13.98 | 13.53 | 13.68 | 13.68 | qfq | 21,391,277 | 293,257,797 | -1.72% |
| 2025-11-20 | 14.17 | 14.17 | 13.90 | 13.92 | 13.92 | qfq | 20,028,375 | 280,915,957 | -2.38% |
| 2025-11-19 | 14.15 | 14.38 | 13.90 | 14.26 | 14.26 | qfq | 24,815,196 | 352,274,150 | 0.71% |
| 2025-11-18 | 14.42 | 14.42 | 14.13 | 14.16 | 14.16 | qfq | 18,382,689 | 260,866,753 | -2.07% |
| 2025-11-17 | 14.51 | 14.59 | 14.36 | 14.46 | 14.46 | qfq | 24,631,921 | 355,932,969 | 1.19% |
| 2025-11-14 | 14.32 | 14.44 | 14.20 | 14.29 | 14.29 | qfq | 22,384,421 | 320,355,049 | -0.21% |
| 2025-11-13 | 14.33 | 14.40 | 14.15 | 14.32 | 14.32 | qfq | 24,292,270 | 346,718,218 | 0.00% |
| 2025-11-12 | 14.26 | 14.44 | 14.10 | 14.32 | 14.32 | qfq | 21,566,779 | 306,948,163 | -0.21% |
| 2025-11-11 | 14.23 | 14.55 | 14.23 | 14.35 | 14.35 | qfq | 32,044,383 | 460,890,764 | 0.14% |
| 2025-11-10 | 15.01 | 15.21 | 14.24 | 14.33 | 14.33 | qfq | 81,509,641 | 1,179,179,086 | -5.79% |
| 2025-11-07 | 15.89 | 17.50 | 15.20 | 15.21 | 15.21 | qfq | 116,770,152 | 1,844,895,985 | -5.12% |
| 2025-11-06 | 16.60 | 16.60 | 15.47 | 16.03 | 16.03 | qfq | 74,550,264 | 1,184,476,163 | -4.18% |
| 2025-11-05 | 16.65 | 16.99 | 16.16 | 16.73 | 16.73 | qfq | 81,006,423 | 1,346,272,595 | 0.60% |
| 2025-11-04 | 16.46 | 16.88 | 16.31 | 16.63 | 16.63 | qfq | 67,531,723 | 1,121,327,895 | 2.15% |
| 2025-11-03 | 16.00 | 16.47 | 15.67 | 16.28 | 16.28 | qfq | 84,685,646 | 1,365,401,852 | 6.89% |
| 2025-10-31 | 14.80 | 15.45 | 14.71 | 15.23 | 15.23 | qfq | 36,116,354 | 549,055,166 | 2.08% |
| 2025-10-30 | 15.12 | 15.25 | 14.90 | 14.92 | 14.92 | qfq | 22,403,404 | 336,801,387 | -1.32% |
| 2025-10-29 | 14.99 | 15.18 | 14.77 | 15.12 | 15.12 | qfq | 29,552,522 | 443,220,629 | 0.93% |
| 2025-10-28 | 14.62 | 15.14 | 14.50 | 14.98 | 14.98 | qfq | 32,228,223 | 481,342,062 | 2.53% |
| 2025-10-27 | 14.60 | 14.68 | 14.45 | 14.61 | 14.61 | qfq | 20,221,513 | 294,331,141 | 0.21% |
| 2025-10-24 | 14.40 | 14.60 | 14.39 | 14.58 | 14.58 | qfq | 19,453,230 | 282,755,874 | 0.34% |
| 2025-10-23 | 13.96 | 14.65 | 13.68 | 14.53 | 14.53 | qfq | 33,792,039 | 479,486,246 | 3.64% |
| 2025-10-22 | 14.17 | 14.19 | 13.89 | 14.02 | 14.02 | qfq | 17,583,016 | 246,610,526 | -1.54% |
| 2025-10-21 | 14.22 | 14.33 | 14.09 | 14.24 | 14.24 | qfq | 16,755,069 | 238,425,214 | 0.07% |
| 2025-10-20 | 14.30 | 14.48 | 14.14 | 14.23 | 14.23 | qfq | 19,621,849 | 280,454,986 | 0.21% |
| 2025-10-17 | 14.91 | 15.06 | 14.08 | 14.20 | 14.20 | qfq | 34,636,543 | 501,114,909 | -5.14% |
| 2025-10-16 | 15.50 | 15.60 | 14.96 | 14.97 | 14.97 | qfq | 32,392,399 | 492,308,710 | -4.04% |
| 2025-10-15 | 15.48 | 15.69 | 15.26 | 15.60 | 15.60 | qfq | 29,659,804 | 458,128,926 | 0.32% |
| 2025-10-14 | 16.19 | 16.41 | 15.45 | 15.55 | 15.55 | qfq | 43,211,510 | 688,728,587 | -3.83% |
| 2025-10-13 | 15.30 | 16.33 | 15.23 | 16.17 | 16.17 | qfq | 49,559,619 | 786,209,830 | 1.70% |
| 2025-10-10 | 16.19 | 16.40 | 15.90 | 15.90 | 15.90 | qfq | 44,225,117 | 712,359,331 | -2.33% |
| 2025-10-09 | 16.18 | 16.37 | 15.83 | 16.28 | 16.28 | qfq | 51,913,810 | 837,732,843 | 0.25% |
| 2025-09-30 | 16.63 | 16.70 | 16.24 | 16.24 | 16.24 | qfq | 59,145,566 | 969,795,098 | -1.46% |
| 2025-09-29 | 16.42 | 16.81 | 16.10 | 16.48 | 16.48 | qfq | 90,524,416 | 1,489,919,657 | -1.38% |
| 2025-09-26 | 15.28 | 16.71 | 15.19 | 16.71 | 16.71 | qfq | 116,415,504 | 1,907,904,795 | 10.01% |
| 2025-09-25 | 15.61 | 15.70 | 15.14 | 15.19 | 15.19 | qfq | 52,901,781 | 810,278,436 | -4.22% |
| 2025-09-24 | 16.41 | 16.89 | 15.59 | 15.86 | 15.86 | qfq | 98,770,521 | 1,591,407,768 | -3.35% |
| 2025-09-23 | 16.41 | 16.41 | 16.06 | 16.41 | 16.41 | qfq | 56,688,072 | 928,434,227 | 9.99% |
| 2025-09-22 | 14.96 | 15.13 | 14.66 | 14.92 | 14.92 | qfq | 21,224,938 | 315,077,883 | -0.67% |
| 2025-09-19 | 14.98 | 15.39 | 14.88 | 15.02 | 15.02 | qfq | 20,468,100 | 309,266,566 | 0.00% |
| 2025-09-18 | 15.21 | 15.58 | 14.80 | 15.02 | 15.02 | qfq | 38,043,685 | 578,520,667 | -1.18% |
| 2025-09-17 | 15.15 | 15.39 | 15.01 | 15.20 | 15.20 | qfq | 21,916,833 | 333,913,466 | 0.00% |
| 2025-09-16 | 15.23 | 15.39 | 14.90 | 15.20 | 15.20 | qfq | 28,782,692 | 435,043,451 | -0.85% |
| 2025-09-15 | 15.87 | 15.88 | 15.17 | 15.33 | 15.33 | qfq | 29,678,967 | 457,645,207 | -2.67% |
| 2025-09-12 | 16.03 | 16.15 | 15.62 | 15.75 | 15.75 | qfq | 31,820,700 | 504,851,767 | -1.81% |
| 2025-09-11 | 15.33 | 16.17 | 15.28 | 16.04 | 16.04 | qfq | 50,365,643 | 792,696,606 | 6.23% |
| 2025-09-10 | 14.86 | 15.30 | 14.85 | 15.10 | 15.10 | qfq | 27,985,989 | 422,322,021 | 1.75% |
| 2025-09-09 | 15.13 | 15.55 | 14.83 | 14.84 | 14.84 | qfq | 34,913,731 | 528,443,053 | -1.00% |
| 2025-09-08 | 14.75 | 15.09 | 14.51 | 14.99 | 14.99 | qfq | 34,538,297 | 510,989,947 | 1.49% |
| 2025-09-05 | 14.63 | 14.85 | 14.48 | 14.77 | 14.77 | qfq | 28,294,729 | 414,656,970 | 1.03% |
| 2025-09-04 | 14.93 | 15.29 | 14.30 | 14.62 | 14.62 | qfq | 36,694,955 | 542,747,827 | -2.08% |
| 2025-09-03 | 15.91 | 15.98 | 14.85 | 14.93 | 14.93 | qfq | 50,991,393 | 777,802,195 | -5.80% |
| 2025-09-02 | 16.78 | 16.78 | 15.63 | 15.85 | 15.85 | qfq | 50,734,201 | 808,047,659 | -5.60% |
| 2025-09-01 | 17.19 | 17.39 | 16.40 | 16.79 | 16.79 | qfq | 43,145,820 | 722,799,752 | -2.33% |
| 2025-08-29 | 16.65 | 17.48 | 16.55 | 17.19 | 17.19 | qfq | 44,143,376 | 753,879,807 | 3.18% |
| 2025-08-28 | 16.28 | 16.66 | 16.10 | 16.66 | 16.66 | qfq | 35,119,335 | 576,690,251 | 2.08% |
| 2025-08-27 | 17.17 | 17.44 | 16.28 | 16.32 | 16.32 | qfq | 53,798,987 | 907,137,378 | -4.90% |
| 2025-08-26 | 17.22 | 17.48 | 16.76 | 17.16 | 17.16 | qfq | 48,881,744 | 833,007,653 | -1.32% |
| 2025-08-25 | 16.77 | 17.49 | 16.60 | 17.39 | 17.39 | qfq | 55,006,234 | 942,369,575 | 3.88% |
| 2025-08-22 | 16.58 | 16.89 | 16.22 | 16.74 | 16.74 | qfq | 44,434,639 | 735,641,265 | 1.82% |
| 2025-08-21 | 16.92 | 17.15 | 16.28 | 16.44 | 16.44 | qfq | 46,884,123 | 781,112,108 | -1.26% |
| 2025-08-20 | 16.49 | 16.73 | 16.12 | 16.65 | 16.65 | qfq | 67,968,201 | 1,118,728,773 | 0.97% |
| 2025-08-19 | 15.61 | 16.77 | 15.38 | 16.49 | 16.49 | qfq | 94,724,672 | 1,521,902,910 | 5.64% |
| 2025-08-18 | 15.52 | 16.20 | 15.21 | 15.61 | 15.61 | qfq | 116,559,810 | 1,828,481,698 | 3.65% |
| 2025-08-15 | 13.60 | 15.06 | 13.58 | 15.06 | 15.06 | qfq | 76,173,678 | 1,100,436,709 | 10.01% |
| 2025-08-14 | 14.50 | 14.51 | 13.67 | 13.69 | 13.69 | qfq | 51,553,595 | 720,457,979 | -5.33% |
| 2025-08-13 | 14.45 | 14.70 | 14.38 | 14.46 | 14.46 | qfq | 37,159,548 | 539,325,928 | 0.07% |
| 2025-08-12 | 14.95 | 14.96 | 14.37 | 14.45 | 14.45 | qfq | 33,502,392 | 487,235,535 | -2.63% |
| 2025-08-11 | 14.71 | 15.00 | 14.60 | 14.84 | 14.84 | qfq | 28,268,783 | 420,346,806 | 0.82% |
| 2025-08-08 | 15.00 | 15.10 | 14.60 | 14.72 | 14.72 | qfq | 40,106,952 | 593,474,075 | -3.09% |
| 2025-08-07 | 15.30 | 15.47 | 15.15 | 15.19 | 15.19 | qfq | 34,754,500 | 531,687,854 | -0.98% |
| 2025-08-06 | 14.75 | 15.57 | 14.73 | 15.34 | 15.34 | qfq | 55,224,020 | 837,914,392 | 3.44% |
| 2025-08-05 | 14.84 | 14.94 | 14.62 | 14.83 | 14.83 | qfq | 41,614,277 | 615,167,593 | -0.27% |
| 2025-08-04 | 14.04 | 14.94 | 13.92 | 14.87 | 14.87 | qfq | 73,451,730 | 1,065,276,472 | 6.37% |
| 2025-08-01 | 13.93 | 14.10 | 13.56 | 13.98 | 13.98 | qfq | 28,779,006 | 399,441,748 | 0.14% |
| 2025-07-31 | 14.08 | 14.59 | 13.72 | 13.96 | 13.96 | qfq | 49,987,786 | 703,044,692 | 0.29% |
| 2025-07-30 | 14.05 | 14.45 | 13.85 | 13.92 | 13.92 | qfq | 44,871,502 | 633,503,433 | -1.00% |
| 2025-07-29 | 14.52 | 14.58 | 13.83 | 14.06 | 14.06 | qfq | 53,069,723 | 743,748,751 | -2.43% |
| 2025-07-28 | 14.02 | 14.95 | 14.00 | 14.41 | 14.41 | qfq | 57,016,604 | 834,998,992 | 2.42% |
| 2025-07-25 | 13.95 | 14.20 | 13.87 | 14.07 | 14.07 | qfq | 28,908,491 | 405,818,406 | 0.07% |
| 2025-07-24 | 13.90 | 14.11 | 13.78 | 14.06 | 14.06 | qfq | 39,209,096 | 547,249,702 | 1.74% |
| 2025-07-23 | 13.35 | 13.95 | 13.23 | 13.82 | 13.82 | qfq | 47,066,123 | 644,651,409 | 3.21% |
| 2025-07-22 | 13.39 | 13.68 | 13.35 | 13.39 | 13.39 | qfq | 30,955,773 | 417,709,483 | 0.07% |
| 2025-07-21 | 13.33 | 13.64 | 13.19 | 13.38 | 13.38 | qfq | 38,804,982 | 519,822,507 | 0.68% |
| 2025-07-18 | 13.16 | 13.32 | 13.06 | 13.29 | 13.29 | qfq | 25,484,322 | 336,343,032 | 0.99% |
| 2025-07-17 | 12.93 | 13.29 | 12.82 | 13.16 | 13.16 | qfq | 36,532,575 | 477,893,160 | 1.78% |
| 2025-07-16 | 13.01 | 13.13 | 12.87 | 12.93 | 12.93 | qfq | 19,736,689 | 255,901,891 | -0.92% |
| 2025-07-15 | 13.17 | 13.20 | 12.88 | 13.05 | 13.05 | qfq | 22,294,385 | 290,572,214 | 0.46% |
| 2025-07-14 | 13.15 | 13.21 | 12.88 | 12.99 | 12.99 | qfq | 30,498,920 | 396,527,335 | -1.81% |
| 2025-07-11 | 13.16 | 13.38 | 13.07 | 13.23 | 13.23 | qfq | 25,077,314 | 332,148,661 | 0.61% |
| 2025-07-10 | 13.11 | 13.37 | 13.01 | 13.15 | 13.15 | qfq | 27,683,767 | 363,190,155 | -0.75% |
| 2025-07-09 | 13.59 | 13.70 | 13.19 | 13.25 | 13.25 | qfq | 34,628,354 | 464,199,633 | -2.29% |
| 2025-07-08 | 13.46 | 13.74 | 13.41 | 13.56 | 13.56 | qfq | 39,370,824 | 533,308,933 | 0.07% |
| 2025-07-07 | 13.32 | 13.71 | 13.10 | 13.55 | 13.55 | qfq | 52,257,957 | 705,775,216 | 1.73% |
| 2025-07-04 | 13.47 | 13.53 | 12.98 | 13.32 | 13.32 | qfq | 70,153,217 | 924,985,318 | -0.52% |
| 2025-07-03 | 13.76 | 14.38 | 13.36 | 13.39 | 13.39 | qfq | 84,876,711 | 1,162,900,432 | -4.83% |
| 2025-07-02 | 14.03 | 14.65 | 13.60 | 14.07 | 14.07 | qfq | 107,882,995 | 1,519,255,372 | -1.68% |
| 2025-07-01 | 13.17 | 14.78 | 13.00 | 14.31 | 14.31 | qfq | 156,598,905 | 2,178,801,558 | 6.47% |
| 2025-06-30 | 12.21 | 13.44 | 12.15 | 13.44 | 13.44 | qfq | 94,928,457 | 1,239,881,211 | 9.98% |
| 2025-06-27 | 12.20 | 12.42 | 12.13 | 12.22 | 12.22 | qfq | 21,863,250 | 267,128,486 | 0.16% |
| 2025-06-26 | 12.28 | 12.72 | 12.15 | 12.20 | 12.20 | qfq | 32,534,123 | 402,078,077 | -0.41% |
| 2025-06-25 | 12.10 | 12.26 | 11.97 | 12.25 | 12.25 | qfq | 27,512,650 | 334,178,069 | 1.49% |
| 2025-06-24 | 11.63 | 12.26 | 11.56 | 12.07 | 12.07 | qfq | 29,844,301 | 357,111,696 | 3.78% |
| 2025-06-23 | 11.22 | 11.72 | 11.16 | 11.63 | 11.63 | qfq | 20,925,700 | 241,272,493 | 2.92% |
| 2025-06-20 | 11.39 | 11.52 | 11.23 | 11.30 | 11.30 | qfq | 14,131,000 | 160,169,464 | -1.05% |
| 2025-06-19 | 11.71 | 11.76 | 11.38 | 11.42 | 11.42 | qfq | 19,161,902 | 220,550,181 | -2.97% |
| 2025-06-18 | 11.88 | 12.14 | 11.67 | 11.77 | 11.77 | qfq | 21,358,080 | 252,812,425 | -1.42% |
| 2025-06-17 | 11.61 | 12.12 | 11.52 | 11.94 | 11.94 | qfq | 34,811,144 | 413,038,654 | 3.29% |
| 2025-06-16 | 11.50 | 11.60 | 11.21 | 11.56 | 11.56 | qfq | 25,112,120 | 287,742,092 | -0.34% |
| 2025-06-13 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | qfq | 31,425,408 | 367,030,344 | -1.69% |
| 2025-06-12 | 11.71 | 11.87 | 11.65 | 11.80 | 11.80 | qfq | 23,062,310 | 271,354,240 | 1.11% |
| 2025-06-11 | 11.54 | 11.85 | 11.54 | 11.67 | 11.67 | qfq | 21,205,301 | 248,885,902 | 1.83% |
| 2025-06-10 | 11.76 | 11.77 | 11.40 | 11.46 | 11.46 | qfq | 18,568,505 | 214,612,423 | -2.63% |
| 2025-06-09 | 11.50 | 11.86 | 11.48 | 11.77 | 11.77 | qfq | 23,438,623 | 275,670,431 | 2.62% |
| 2025-06-06 | 11.59 | 11.64 | 11.41 | 11.47 | 11.47 | qfq | 14,185,900 | 162,916,105 | -1.21% |
| 2025-06-05 | 11.44 | 11.69 | 11.42 | 11.61 | 11.61 | qfq | 23,676,226 | 274,461,380 | 1.31% |
| 2025-06-04 | 11.06 | 11.66 | 11.06 | 11.46 | 11.46 | qfq | 27,179,233 | 310,173,174 | 3.34% |
| 2025-06-03 | 10.95 | 11.15 | 10.86 | 11.09 | 11.09 | qfq | 14,526,600 | 160,076,009 | 1.09% |
| 2025-05-30 | 11.12 | 11.12 | 10.89 | 10.97 | 10.97 | qfq | 13,831,370 | 151,882,711 | -1.79% |
| 2025-05-29 | 11.15 | 11.29 | 11.07 | 11.17 | 11.17 | qfq | 17,748,879 | 198,495,505 | 0.54% |
| 2025-05-28 | 10.98 | 11.30 | 10.94 | 11.11 | 11.11 | qfq | 19,639,553 | 219,089,699 | 1.18% |
| 2025-05-27 | 10.96 | 11.07 | 10.79 | 10.98 | 10.98 | qfq | 15,942,110 | 173,826,204 | -0.09% |
| 2025-05-26 | 10.85 | 11.20 | 10.73 | 10.99 | 10.99 | qfq | 32,794,081 | 360,553,685 | 3.68% |
| 2025-05-23 | 10.46 | 10.82 | 10.42 | 10.60 | 10.60 | qfq | 17,556,129 | 186,791,290 | 1.34% |
| 2025-05-22 | 10.60 | 10.69 | 10.44 | 10.46 | 10.46 | qfq | 11,136,600 | 117,533,929 | -1.51% |
| 2025-05-21 | 10.74 | 10.82 | 10.55 | 10.62 | 10.62 | qfq | 14,322,329 | 152,704,776 | -1.12% |
| 2025-05-20 | 10.30 | 10.93 | 10.21 | 10.74 | 10.74 | qfq | 29,749,115 | 316,148,917 | 4.27% |
| 2025-05-19 | 10.50 | 10.51 | 10.20 | 10.30 | 10.30 | qfq | 13,726,909 | 141,169,070 | -1.62% |
| 2025-05-16 | 10.39 | 10.56 | 10.38 | 10.47 | 10.47 | qfq | 10,269,209 | 107,592,219 | 0.58% |
| 2025-05-15 | 10.50 | 10.56 | 10.38 | 10.41 | 10.41 | qfq | 9,264,600 | 96,691,887 | -1.14% |
| 2025-05-14 | 10.63 | 10.65 | 10.46 | 10.53 | 10.53 | qfq | 12,680,800 | 133,592,599 | -1.03% |
| 2025-05-13 | 10.87 | 10.93 | 10.59 | 10.64 | 10.64 | qfq | 17,790,261 | 190,391,298 | -1.85% |
| 2025-05-12 | 10.40 | 11.24 | 10.40 | 10.84 | 10.84 | qfq | 35,567,303 | 386,066,423 | 4.13% |
| 2025-05-09 | 10.70 | 10.72 | 10.38 | 10.41 | 10.41 | qfq | 21,711,500 | 227,425,341 | -2.62% |
| 2025-05-08 | 10.30 | 10.76 | 10.23 | 10.69 | 10.69 | qfq | 28,773,300 | 304,461,376 | 3.19% |
| 2025-05-07 | 10.25 | 10.54 | 10.12 | 10.36 | 10.36 | qfq | 25,035,800 | 258,129,340 | 1.77% |
| 2025-05-06 | 9.94 | 10.19 | 9.91 | 10.18 | 10.18 | qfq | 18,803,118 | 189,609,424 | 2.83% |
| 2025-04-30 | 9.87 | 9.97 | 9.78 | 9.90 | 9.90 | qfq | 9,485,300 | 93,983,798 | 0.00% |
| 2025-04-29 | 9.90 | 10.03 | 9.87 | 9.90 | 9.90 | qfq | 7,432,500 | 73,863,878 | -0.50% |
| 2025-04-28 | 10.10 | 10.13 | 9.90 | 9.95 | 9.95 | qfq | 9,543,406 | 95,102,492 | -1.09% |
| 2025-04-25 | 9.96 | 10.09 | 9.96 | 10.06 | 10.06 | qfq | 9,028,300 | 90,579,112 | 0.70% |
| 2025-04-24 | 10.15 | 10.18 | 9.94 | 9.99 | 9.99 | qfq | 12,619,000 | 126,766,628 | -1.58% |
| 2025-04-23 | 10.04 | 10.24 | 10.02 | 10.15 | 10.15 | qfq | 11,977,000 | 121,298,770 | 1.40% |
| 2025-04-22 | 10.02 | 10.14 | 9.95 | 10.01 | 10.01 | qfq | 9,822,340 | 98,510,081 | -0.20% |
| 2025-04-21 | 10.00 | 10.10 | 9.93 | 10.03 | 10.03 | qfq | 8,191,100 | 82,098,761 | 0.30% |
| 2025-04-18 | 9.94 | 10.03 | 9.82 | 10.00 | 10.00 | qfq | 10,025,900 | 99,279,165 | 0.91% |
| 2025-04-17 | 9.94 | 10.06 | 9.90 | 9.91 | 9.91 | qfq | 10,564,710 | 105,361,081 | -0.90% |
| 2025-04-16 | 10.04 | 10.10 | 9.78 | 10.00 | 10.00 | qfq | 14,101,200 | 140,112,875 | -1.09% |
| 2025-04-15 | 10.33 | 10.34 | 10.05 | 10.11 | 10.11 | qfq | 15,111,700 | 153,058,464 | -2.13% |
| 2025-04-14 | 10.27 | 10.42 | 10.24 | 10.33 | 10.33 | qfq | 13,053,557 | 134,840,863 | 0.78% |
| 2025-04-11 | 10.20 | 10.33 | 10.10 | 10.25 | 10.25 | qfq | 14,729,426 | 150,488,558 | 0.10% |
| 2025-04-10 | 9.98 | 10.36 | 9.98 | 10.24 | 10.24 | qfq | 23,599,200 | 240,958,777 | 3.02% |
| 2025-04-09 | 9.51 | 10.03 | 9.13 | 9.94 | 9.94 | qfq | 28,329,054 | 273,308,671 | 3.01% |
| 2025-04-08 | 9.72 | 9.96 | 9.48 | 9.65 | 9.65 | qfq | 28,927,234 | 278,728,379 | -0.62% |
| 2025-04-07 | 10.31 | 10.34 | 9.71 | 9.71 | 9.71 | qfq | 29,178,142 | 289,851,785 | -10.01% |
| 2025-04-03 | 10.86 | 11.11 | 10.73 | 10.79 | 10.79 | qfq | 13,111,434 | 142,799,885 | -1.37% |
| 2025-04-02 | 10.96 | 11.09 | 10.85 | 10.94 | 10.94 | qfq | 8,115,325 | 89,056,358 | -0.55% |
| 2025-04-01 | 10.78 | 11.07 | 10.77 | 11.00 | 11.00 | qfq | 17,564,781 | 192,256,616 | 2.04% |
| 2025-03-31 | 11.02 | 11.02 | 10.64 | 10.78 | 10.78 | qfq | 16,184,000 | 174,867,304 | -2.62% |
| 2025-03-28 | 11.22 | 11.28 | 11.06 | 11.07 | 11.07 | qfq | 13,818,520 | 154,021,304 | -1.34% |
| 2025-03-27 | 11.43 | 11.43 | 11.07 | 11.22 | 11.22 | qfq | 17,844,501 | 200,627,616 | -2.43% |
| 2025-03-26 | 11.32 | 11.66 | 11.27 | 11.50 | 11.50 | qfq | 17,711,926 | 203,118,596 | 1.05% |
| 2025-03-25 | 11.26 | 11.60 | 11.23 | 11.38 | 11.38 | qfq | 18,140,300 | 206,685,289 | 0.44% |
| 2025-03-24 | 11.84 | 11.86 | 11.11 | 11.33 | 11.33 | qfq | 31,470,400 | 358,033,766 | -3.74% |
| 2025-03-21 | 11.77 | 12.04 | 11.69 | 11.77 | 11.77 | qfq | 22,338,311 | 264,207,576 | -0.42% |
| 2025-03-20 | 11.88 | 12.02 | 11.71 | 11.82 | 11.82 | qfq | 18,161,358 | 215,550,109 | -0.76% |
| 2025-03-19 | 11.97 | 12.10 | 11.85 | 11.91 | 11.91 | qfq | 17,177,059 | 205,501,484 | -0.50% |
| 2025-03-18 | 11.90 | 12.12 | 11.86 | 11.97 | 11.97 | qfq | 19,351,846 | 232,284,525 | 0.42% |
| 2025-03-17 | 12.40 | 12.49 | 11.90 | 11.92 | 11.92 | qfq | 34,438,558 | 416,172,196 | -3.09% |
| 2025-03-14 | 12.50 | 12.54 | 12.05 | 12.30 | 12.30 | qfq | 35,555,200 | 436,034,199 | -1.05% |
| 2025-03-13 | 12.09 | 12.50 | 11.92 | 12.43 | 12.43 | qfq | 40,606,202 | 494,653,743 | 2.81% |
| 2025-03-12 | 12.25 | 12.38 | 12.00 | 12.09 | 12.09 | qfq | 38,556,351 | 466,971,153 | -1.23% |
| 2025-03-11 | 11.50 | 12.36 | 11.46 | 12.24 | 12.24 | qfq | 58,605,626 | 708,556,333 | 4.26% |
| 2025-03-10 | 11.20 | 11.85 | 11.17 | 11.74 | 11.74 | qfq | 45,737,089 | 528,901,894 | 4.45% |
| 2025-03-07 | 11.20 | 11.65 | 11.11 | 11.24 | 11.24 | qfq | 42,528,669 | 482,431,464 | 0.45% |
| 2025-03-06 | 11.19 | 11.32 | 11.15 | 11.19 | 11.19 | qfq | 26,547,360 | 297,768,035 | 0.72% |
| 2025-03-05 | 11.16 | 11.43 | 11.06 | 11.11 | 11.11 | qfq | 26,540,700 | 296,532,624 | -1.94% |
| 2025-03-04 | 10.59 | 11.48 | 10.55 | 11.33 | 11.33 | qfq | 39,356,101 | 434,811,935 | 6.48% |
| 2025-03-03 | 10.55 | 10.87 | 10.54 | 10.64 | 10.64 | qfq | 18,501,722 | 198,170,239 | 0.66% |
| 2025-02-28 | 10.67 | 10.95 | 10.55 | 10.57 | 10.57 | qfq | 25,703,901 | 275,893,883 | -1.49% |
| 2025-02-27 | 11.00 | 11.00 | 10.56 | 10.73 | 10.73 | qfq | 27,229,601 | 292,693,781 | -2.72% |
| 2025-02-26 | 10.16 | 11.20 | 10.16 | 11.03 | 11.03 | qfq | 51,344,339 | 554,104,751 | 8.14% |
| 2025-02-25 | 10.24 | 10.37 | 10.15 | 10.20 | 10.20 | qfq | 15,988,496 | 164,029,887 | -1.64% |
| 2025-02-24 | 10.41 | 10.50 | 10.28 | 10.37 | 10.37 | qfq | 16,532,895 | 171,469,173 | -0.48% |
| 2025-02-21 | 10.43 | 10.51 | 10.34 | 10.42 | 10.42 | qfq | 14,036,995 | 146,263,546 | -0.29% |
| 2025-02-20 | 10.51 | 10.55 | 10.32 | 10.45 | 10.45 | qfq | 13,316,709 | 138,898,124 | -0.57% |
| 2025-02-19 | 10.18 | 10.52 | 10.18 | 10.51 | 10.51 | qfq | 14,229,701 | 147,978,344 | 2.84% |
| 2025-02-18 | 10.49 | 10.53 | 10.17 | 10.22 | 10.22 | qfq | 14,539,302 | 150,491,578 | -2.67% |
| 2025-02-17 | 10.50 | 10.56 | 10.43 | 10.50 | 10.50 | qfq | 9,982,800 | 104,828,420 | -0.10% |
| 2025-02-14 | 10.48 | 10.54 | 10.42 | 10.51 | 10.51 | qfq | 11,482,423 | 120,186,652 | 0.29% |
| 2025-02-13 | 10.68 | 10.70 | 10.48 | 10.48 | 10.48 | qfq | 13,629,600 | 144,094,180 | -1.69% |
| 2025-02-12 | 10.62 | 10.70 | 10.53 | 10.66 | 10.66 | qfq | 10,548,600 | 111,964,938 | 0.09% |
| 2025-02-11 | 10.75 | 10.76 | 10.56 | 10.65 | 10.65 | qfq | 10,368,673 | 110,281,326 | -1.11% |
| 2025-02-10 | 10.56 | 10.83 | 10.56 | 10.77 | 10.77 | qfq | 16,844,531 | 180,551,152 | 1.70% |
| 2025-02-07 | 10.65 | 10.80 | 10.48 | 10.59 | 10.59 | qfq | 17,930,209 | 191,139,113 | -0.47% |
| 2025-02-06 | 10.31 | 10.68 | 10.25 | 10.64 | 10.64 | qfq | 13,081,750 | 137,754,078 | 2.90% |
| 2025-02-05 | 10.20 | 10.53 | 10.15 | 10.34 | 10.34 | qfq | 13,485,201 | 139,660,180 | 1.57% |
| 2025-01-27 | 10.23 | 10.31 | 10.05 | 10.18 | 10.18 | qfq | 11,350,906 | 115,364,274 | -0.29% |
| 2025-01-24 | 9.96 | 10.33 | 9.90 | 10.21 | 10.21 | qfq | 17,102,700 | 173,491,311 | 2.51% |
| 2025-01-23 | 10.04 | 10.20 | 9.96 | 9.96 | 9.96 | qfq | 12,975,683 | 130,908,777 | -0.10% |
| 2025-01-22 | 10.01 | 10.01 | 9.87 | 9.97 | 9.97 | qfq | 8,367,960 | 83,179,961 | -0.80% |
| 2025-01-21 | 10.10 | 10.12 | 9.92 | 10.05 | 10.05 | qfq | 7,569,500 | 75,786,320 | -0.20% |
| 2025-01-20 | 10.10 | 10.22 | 10.04 | 10.07 | 10.07 | qfq | 8,439,202 | 85,228,797 | 0.30% |
| 2025-01-17 | 9.98 | 10.10 | 9.94 | 10.04 | 10.04 | qfq | 9,021,101 | 90,426,971 | 0.10% |
| 2025-01-16 | 9.94 | 10.17 | 9.93 | 10.03 | 10.03 | qfq | 13,124,600 | 131,657,304 | 0.91% |
| 2025-01-15 | 10.14 | 10.14 | 9.86 | 9.94 | 9.94 | qfq | 14,328,900 | 142,600,899 | -1.88% |
| 2025-01-14 | 9.80 | 10.17 | 9.76 | 10.13 | 10.13 | qfq | 22,496,760 | 225,474,369 | 4.00% |
| 2025-01-13 | 9.50 | 9.82 | 9.46 | 9.74 | 9.74 | qfq | 12,675,860 | 122,493,540 | 1.56% |
| 2025-01-10 | 9.94 | 10.11 | 9.58 | 9.59 | 9.59 | qfq | 22,081,853 | 216,476,612 | -3.62% |
| 2025-01-09 | 9.95 | 10.07 | 9.86 | 9.95 | 9.95 | qfq | 15,663,853 | 155,953,186 | -0.60% |
| 2025-01-08 | 10.11 | 10.11 | 9.72 | 10.01 | 10.01 | qfq | 17,874,758 | 177,640,216 | -1.28% |
| 2025-01-07 | 10.10 | 10.15 | 9.96 | 10.14 | 10.14 | qfq | 17,352,000 | 174,554,054 | 0.50% |
| 2025-01-06 | 10.41 | 10.41 | 10.03 | 10.09 | 10.09 | qfq | 16,254,888 | 165,166,431 | -2.42% |
| 2025-01-03 | 10.77 | 10.80 | 10.24 | 10.34 | 10.34 | qfq | 17,711,599 | 185,791,763 | -3.90% |
| 2025-01-02 | 11.25 | 11.31 | 10.67 | 10.76 | 10.76 | qfq | 20,105,638 | 220,391,433 | -4.69% |
| 2024-12-31 | 11.57 | 11.57 | 11.22 | 11.29 | 11.29 | qfq | 22,677,318 | 257,763,510 | -2.34% |
| 2024-12-30 | 11.29 | 11.65 | 11.05 | 11.56 | 11.56 | qfq | 34,299,069 | 390,230,189 | 2.57% |
| 2024-12-27 | 10.91 | 11.44 | 10.89 | 11.27 | 11.27 | qfq | 30,885,725 | 347,147,708 | 3.97% |
| 2024-12-26 | 10.80 | 10.98 | 10.80 | 10.84 | 10.84 | qfq | 9,794,591 | 106,599,004 | 0.18% |
| 2024-12-25 | 11.05 | 11.07 | 10.73 | 10.82 | 10.82 | qfq | 11,177,601 | 121,080,169 | -1.81% |
| 2024-12-24 | 10.93 | 11.12 | 10.91 | 11.02 | 11.02 | qfq | 12,763,749 | 140,532,533 | 1.19% |
| 2024-12-23 | 11.19 | 11.25 | 10.89 | 10.89 | 10.89 | qfq | 13,955,732 | 153,726,953 | -2.59% |
| 2024-12-20 | 11.11 | 11.33 | 11.08 | 11.18 | 11.18 | qfq | 10,686,535 | 119,511,879 | 0.27% |
| 2024-12-19 | 11.10 | 11.20 | 10.97 | 11.15 | 11.15 | qfq | 12,043,618 | 133,560,953 | 0.18% |
| 2024-12-18 | 11.11 | 11.23 | 11.09 | 11.13 | 11.13 | qfq | 8,994,600 | 100,287,873 | 0.27% |
| 2024-12-17 | 11.12 | 11.36 | 11.05 | 11.10 | 11.10 | qfq | 16,399,776 | 183,214,360 | -0.54% |
| 2024-12-16 | 11.26 | 11.35 | 11.00 | 11.16 | 11.16 | qfq | 21,642,783 | 241,141,913 | -1.50% |
| 2024-12-13 | 11.58 | 11.60 | 11.33 | 11.33 | 11.33 | qfq | 22,879,329 | 260,806,365 | -2.66% |
| 2024-12-12 | 11.63 | 11.67 | 11.47 | 11.64 | 11.64 | qfq | 16,822,514 | 194,860,791 | 0.09% |
| 2024-12-11 | 11.58 | 11.69 | 11.57 | 11.63 | 11.63 | qfq | 12,983,360 | 150,956,064 | 0.17% |
| 2024-12-10 | 11.76 | 11.87 | 11.57 | 11.61 | 11.61 | qfq | 19,814,567 | 232,526,020 | 0.52% |
| 2024-12-09 | 11.65 | 11.74 | 11.45 | 11.55 | 11.55 | qfq | 15,533,800 | 179,789,709 | -0.86% |
| 2024-12-06 | 11.72 | 11.78 | 11.54 | 11.65 | 11.65 | qfq | 15,730,118 | 183,827,786 | -0.43% |
| 2024-12-05 | 11.55 | 11.75 | 11.55 | 11.70 | 11.70 | qfq | 11,968,800 | 139,562,401 | 0.60% |
| 2024-12-04 | 11.77 | 11.83 | 11.57 | 11.63 | 11.63 | qfq | 13,924,200 | 162,576,164 | -1.52% |
| 2024-12-03 | 12.04 | 12.08 | 11.68 | 11.81 | 11.81 | qfq | 17,648,336 | 208,431,579 | -1.50% |
| 2024-12-02 | 11.78 | 12.09 | 11.67 | 11.99 | 11.99 | qfq | 24,823,434 | 296,897,823 | 1.27% |
| 2024-11-29 | 11.60 | 11.97 | 11.37 | 11.84 | 11.84 | qfq | 24,412,936 | 285,876,833 | 2.51% |
| 2024-11-28 | 11.98 | 12.17 | 11.46 | 11.55 | 11.55 | qfq | 27,361,400 | 320,472,510 | -3.67% |
| 2024-11-27 | 11.93 | 12.00 | 11.40 | 11.99 | 11.99 | qfq | 27,543,000 | 322,657,169 | 0.50% |
| 2024-11-26 | 13.00 | 13.05 | 11.88 | 11.93 | 11.93 | qfq | 39,636,400 | 485,474,041 | -8.58% |
| 2024-11-25 | 13.24 | 13.28 | 12.83 | 13.05 | 13.05 | qfq | 15,860,721 | 206,380,309 | -1.29% |
| 2024-11-22 | 14.00 | 14.10 | 13.17 | 13.22 | 13.22 | qfq | 20,999,640 | 286,003,724 | -5.37% |
| 2024-11-21 | 13.86 | 14.05 | 13.68 | 13.97 | 13.97 | qfq | 13,274,718 | 184,287,755 | 0.72% |
| 2024-11-20 | 13.70 | 14.06 | 13.58 | 13.87 | 13.87 | qfq | 19,690,792 | 271,847,102 | 1.24% |
| 2024-11-19 | 14.06 | 14.18 | 13.32 | 13.70 | 13.70 | qfq | 26,970,083 | 368,395,976 | -1.65% |
| 2024-11-18 | 14.20 | 14.37 | 13.71 | 13.93 | 13.93 | qfq | 23,412,668 | 327,804,912 | 0.14% |
| 2024-11-15 | 14.20 | 14.80 | 13.91 | 13.91 | 13.91 | qfq | 38,301,390 | 550,845,801 | -2.11% |
| 2024-11-14 | 14.50 | 14.59 | 14.02 | 14.21 | 14.21 | qfq | 27,844,533 | 397,749,558 | -0.98% |
| 2024-11-13 | 13.92 | 14.61 | 13.86 | 14.35 | 14.35 | qfq | 29,010,921 | 411,515,259 | 3.16% |
| 2024-11-12 | 14.41 | 14.45 | 13.80 | 13.91 | 13.91 | qfq | 37,221,106 | 522,329,824 | -3.40% |
| 2024-11-11 | 14.60 | 14.60 | 14.18 | 14.40 | 14.40 | qfq | 35,534,744 | 510,312,750 | -1.37% |
| 2024-11-08 | 14.47 | 14.89 | 14.42 | 14.60 | 14.60 | qfq | 38,772,867 | 568,109,618 | 0.90% |
| 2024-11-07 | 14.58 | 14.78 | 14.36 | 14.47 | 14.47 | qfq | 31,690,101 | 460,476,368 | -1.70% |
| 2024-11-06 | 14.69 | 15.26 | 14.35 | 14.72 | 14.72 | qfq | 47,470,889 | 701,410,270 | 0.48% |
| 2024-11-05 | 13.87 | 14.80 | 13.79 | 14.65 | 14.65 | qfq | 47,026,934 | 679,496,291 | 5.40% |
| 2024-11-04 | 13.91 | 14.25 | 13.67 | 13.90 | 13.90 | qfq | 30,925,958 | 429,036,033 | -0.22% |
| 2024-11-01 | 14.64 | 15.20 | 13.79 | 13.93 | 13.93 | qfq | 82,291,796 | 1,182,163,623 | -1.14% |
| 2024-10-31 | 12.74 | 14.09 | 12.40 | 14.09 | 14.09 | qfq | 64,180,995 | 873,026,218 | 9.99% |
| 2024-10-30 | 12.62 | 13.00 | 12.58 | 12.81 | 12.81 | qfq | 15,035,710 | 192,205,423 | 0.55% |
| 2024-10-29 | 13.12 | 13.38 | 12.71 | 12.74 | 12.74 | qfq | 32,883,999 | 425,846,953 | -3.26% |
| 2024-10-28 | 13.27 | 13.35 | 12.98 | 13.17 | 13.17 | qfq | 37,114,865 | 487,822,561 | -0.15% |
| 2024-10-25 | 12.79 | 13.47 | 12.71 | 13.19 | 13.19 | qfq | 46,326,388 | 609,034,326 | 2.73% |
| 2024-10-24 | 13.10 | 13.50 | 12.34 | 12.84 | 12.84 | qfq | 67,496,156 | 863,643,423 | -1.31% |
| 2024-10-23 | 11.94 | 13.01 | 11.82 | 13.01 | 13.01 | qfq | 42,333,550 | 531,286,221 | 9.97% |
| 2024-10-22 | 11.72 | 11.91 | 11.59 | 11.83 | 11.83 | qfq | 16,204,246 | 190,377,623 | 1.02% |
| 2024-10-21 | 11.87 | 12.12 | 11.66 | 11.71 | 11.71 | qfq | 24,713,253 | 294,577,216 | -0.34% |
| 2024-10-18 | 11.52 | 12.00 | 11.43 | 11.75 | 11.75 | qfq | 23,435,067 | 276,114,718 | 2.09% |
| 2024-10-17 | 11.56 | 11.98 | 11.51 | 11.51 | 11.51 | qfq | 15,067,180 | 176,529,722 | -0.43% |
| 2024-10-16 | 11.70 | 11.83 | 11.46 | 11.56 | 11.56 | qfq | 13,753,900 | 160,093,772 | -2.12% |
| 2024-10-15 | 11.78 | 12.12 | 11.58 | 11.81 | 11.81 | qfq | 19,271,344 | 228,732,957 | 0.00% |
| 2024-10-14 | 11.44 | 11.94 | 11.34 | 11.81 | 11.81 | qfq | 23,507,921 | 273,825,349 | 3.78% |
| 2024-10-11 | 11.98 | 11.98 | 11.21 | 11.38 | 11.38 | qfq | 19,147,000 | 221,242,844 | -4.69% |
| 2024-10-10 | 12.00 | 12.34 | 11.78 | 11.94 | 11.94 | qfq | 25,353,692 | 306,874,961 | -0.42% |
| 2024-10-09 | 12.70 | 12.71 | 11.90 | 11.99 | 11.99 | qfq | 33,230,132 | 408,211,343 | -6.98% |
| 2024-10-08 | 13.09 | 13.09 | 12.16 | 12.89 | 12.89 | qfq | 47,890,855 | 611,748,403 | 8.32% |
| 2024-09-30 | 11.42 | 11.92 | 11.14 | 11.90 | 11.90 | qfq | 44,139,543 | 512,074,343 | 9.78% |
| 2024-09-27 | 10.55 | 10.96 | 10.49 | 10.84 | 10.84 | qfq | 15,915,699 | 170,521,325 | 5.34% |
| 2024-09-26 | 9.82 | 10.29 | 9.74 | 10.29 | 10.29 | qfq | 22,088,326 | 223,669,501 | 4.79% |
| 2024-09-25 | 9.56 | 10.15 | 9.54 | 9.82 | 9.82 | qfq | 20,441,940 | 202,612,302 | 3.37% |
| 2024-09-24 | 9.00 | 9.50 | 8.97 | 9.50 | 9.50 | qfq | 18,727,791 | 173,409,159 | 5.91% |
| 2024-09-23 | 9.05 | 9.16 | 8.95 | 8.97 | 8.97 | qfq | 7,930,880 | 71,764,110 | -0.77% |
| 2024-09-20 | 9.32 | 9.35 | 9.00 | 9.04 | 9.04 | qfq | 8,813,106 | 80,137,157 | -2.90% |
| 2024-09-19 | 9.14 | 9.40 | 9.00 | 9.31 | 9.31 | qfq | 8,022,164 | 74,180,027 | 2.42% |
| 2024-09-18 | 9.15 | 9.17 | 8.96 | 9.09 | 9.09 | qfq | 7,100,600 | 64,318,710 | -0.76% |
| 2024-09-13 | 9.30 | 9.34 | 9.14 | 9.16 | 9.16 | qfq | 6,108,900 | 56,263,942 | -1.29% |
| 2024-09-12 | 9.36 | 9.55 | 9.28 | 9.28 | 9.28 | qfq | 6,494,800 | 60,946,178 | -0.54% |
| 2024-09-11 | 9.16 | 9.40 | 9.15 | 9.33 | 9.33 | qfq | 7,425,093 | 69,147,931 | 1.08% |
| 2024-09-10 | 9.13 | 9.30 | 8.86 | 9.23 | 9.23 | qfq | 10,148,907 | 91,902,477 | 1.54% |
| 2024-09-09 | 9.22 | 9.30 | 9.05 | 9.09 | 9.09 | qfq | 7,670,459 | 70,269,076 | -1.84% |
| 2024-09-06 | 9.53 | 9.60 | 9.22 | 9.26 | 9.26 | qfq | 7,269,800 | 68,134,420 | -3.14% |
| 2024-09-05 | 9.66 | 9.71 | 9.55 | 9.56 | 9.56 | qfq | 5,465,200 | 52,515,914 | -0.73% |
| 2024-09-04 | 9.66 | 9.82 | 9.56 | 9.63 | 9.63 | qfq | 6,235,537 | 60,516,233 | -0.62% |
| 2024-09-03 | 9.50 | 9.75 | 9.45 | 9.69 | 9.69 | qfq | 8,497,220 | 81,614,708 | 2.00% |
| 2024-09-02 | 9.84 | 10.00 | 9.42 | 9.50 | 9.50 | qfq | 12,814,601 | 124,486,873 | -2.76% |
| 2024-08-30 | 9.55 | 9.90 | 9.41 | 9.77 | 9.77 | qfq | 14,098,800 | 136,921,015 | 2.41% |
| 2024-08-29 | 8.99 | 9.56 | 8.96 | 9.54 | 9.54 | qfq | 14,185,970 | 133,035,000 | 6.00% |
| 2024-08-28 | 8.96 | 9.07 | 8.85 | 9.00 | 9.00 | qfq | 5,667,442 | 50,843,721 | 0.22% |
| 2024-08-27 | 9.20 | 9.21 | 8.96 | 8.98 | 8.98 | qfq | 6,089,200 | 55,157,247 | -2.39% |
| 2024-08-26 | 9.22 | 9.35 | 9.16 | 9.20 | 9.20 | qfq | 5,374,655 | 49,600,605 | 0.11% |
| 2024-08-23 | 9.20 | 9.41 | 9.13 | 9.19 | 9.19 | qfq | 8,766,954 | 80,873,482 | -0.43% |
| 2024-08-22 | 9.27 | 9.40 | 9.16 | 9.23 | 9.23 | qfq | 7,929,507 | 73,161,586 | -0.65% |
| 2024-08-21 | 9.49 | 9.50 | 9.24 | 9.29 | 9.29 | qfq | 7,630,554 | 71,378,810 | -2.21% |
| 2024-08-20 | 9.75 | 9.80 | 9.46 | 9.50 | 9.50 | qfq | 8,880,700 | 84,929,826 | -2.56% |
| 2024-08-19 | 9.97 | 10.08 | 9.71 | 9.75 | 9.75 | qfq | 8,549,086 | 84,319,194 | -2.40% |
| 2024-08-16 | 10.16 | 10.18 | 9.93 | 9.99 | 9.99 | qfq | 9,245,656 | 92,677,185 | -1.67% |
| 2024-08-15 | 10.10 | 10.37 | 10.04 | 10.16 | 10.16 | qfq | 7,557,800 | 77,085,533 | 0.49% |
| 2024-08-14 | 10.25 | 10.36 | 10.10 | 10.11 | 10.11 | qfq | 7,618,414 | 77,889,852 | -1.65% |
| 2024-08-13 | 10.18 | 10.28 | 10.12 | 10.28 | 10.28 | qfq | 6,561,700 | 66,992,523 | 0.59% |
| 2024-08-12 | 10.07 | 10.29 | 10.00 | 10.22 | 10.22 | qfq | 9,379,395 | 95,354,297 | 1.09% |
| 2024-08-09 | 10.11 | 10.24 | 10.09 | 10.11 | 10.11 | qfq | 7,682,700 | 77,883,320 | -0.20% |
| 2024-08-08 | 10.22 | 10.28 | 10.06 | 10.13 | 10.13 | qfq | 10,351,140 | 104,947,835 | -1.46% |
| 2024-08-07 | 10.13 | 10.38 | 10.08 | 10.28 | 10.28 | qfq | 10,278,028 | 105,284,078 | 1.28% |
| 2024-08-06 | 10.08 | 10.27 | 9.97 | 10.15 | 10.15 | qfq | 11,589,184 | 117,068,484 | 1.91% |
| 2024-08-05 | 10.31 | 10.47 | 9.93 | 9.96 | 9.96 | qfq | 18,127,200 | 184,298,162 | -4.23% |
| 2024-08-02 | 10.48 | 10.62 | 10.36 | 10.40 | 10.40 | qfq | 12,232,064 | 128,172,335 | -0.76% |
| 2024-08-01 | 10.49 | 10.58 | 10.33 | 10.48 | 10.48 | qfq | 16,996,909 | 177,955,850 | 0.10% |
| 2024-07-31 | 10.10 | 10.49 | 10.06 | 10.47 | 10.47 | qfq | 21,013,407 | 216,962,675 | 3.66% |
| 2024-07-30 | 10.00 | 10.15 | 9.85 | 10.10 | 10.10 | qfq | 18,528,700 | 185,228,342 | 0.60% |
| 2024-07-29 | 9.65 | 10.32 | 9.62 | 10.04 | 10.04 | qfq | 28,722,142 | 286,874,629 | 4.37% |
| 2024-07-26 | 9.14 | 9.62 | 9.14 | 9.62 | 9.62 | qfq | 18,809,744 | 177,592,228 | 4.11% |
| 2024-07-25 | 9.24 | 9.32 | 9.10 | 9.24 | 9.24 | qfq | 13,666,300 | 125,874,244 | -0.32% |
| 2024-07-24 | 9.22 | 9.48 | 9.22 | 9.27 | 9.27 | qfq | 13,373,200 | 124,467,907 | 0.00% |
| 2024-07-23 | 9.56 | 9.57 | 9.27 | 9.27 | 9.27 | qfq | 9,095,200 | 85,819,102 | -3.13% |
| 2024-07-22 | 9.42 | 9.77 | 9.42 | 9.57 | 9.57 | qfq | 15,355,800 | 147,271,251 | 1.70% |
| 2024-07-19 | 9.26 | 9.52 | 9.12 | 9.41 | 9.41 | qfq | 12,461,103 | 116,586,379 | 1.40% |
| 2024-07-18 | 9.07 | 9.40 | 8.87 | 9.28 | 9.28 | qfq | 15,860,100 | 145,035,104 | 3.00% |
| 2024-07-17 | 9.03 | 9.14 | 8.94 | 9.01 | 9.01 | qfq | 9,945,200 | 89,744,987 | -0.22% |
| 2024-07-16 | 9.13 | 9.15 | 8.92 | 9.03 | 9.03 | qfq | 15,532,684 | 139,914,365 | -1.20% |
| 2024-07-15 | 9.35 | 9.35 | 9.11 | 9.14 | 9.14 | qfq | 7,471,385 | 68,603,125 | -2.35% |
| 2024-07-12 | 9.52 | 9.59 | 9.31 | 9.36 | 9.36 | qfq | 7,669,100 | 72,051,164 | -1.68% |
| 2024-07-11 | 9.40 | 9.61 | 9.35 | 9.52 | 9.52 | qfq | 11,141,239 | 105,700,274 | 3.37% |
| 2024-07-10 | 9.19 | 9.32 | 9.10 | 9.21 | 9.21 | qfq | 8,337,428 | 76,959,190 | -0.22% |
| 2024-07-09 | 9.24 | 9.38 | 8.99 | 9.23 | 9.23 | qfq | 14,842,337 | 135,793,733 | -0.75% |
| 2024-07-08 | 9.58 | 9.58 | 9.28 | 9.30 | 9.30 | qfq | 8,962,941 | 84,002,982 | -2.92% |
| 2024-07-05 | 9.32 | 9.60 | 9.32 | 9.58 | 9.58 | qfq | 14,427,500 | 137,012,656 | 2.02% |
| 2024-07-04 | 9.51 | 9.66 | 9.26 | 9.39 | 9.39 | qfq | 17,045,800 | 160,328,955 | -1.26% |
| 2024-07-03 | 9.77 | 9.81 | 9.48 | 9.51 | 9.51 | qfq | 13,743,829 | 131,819,471 | -3.26% |
| 2024-07-02 | 9.90 | 10.04 | 9.76 | 9.83 | 9.83 | qfq | 9,075,100 | 89,724,358 | -0.51% |
| 2024-07-01 | 9.99 | 10.09 | 9.77 | 9.88 | 9.88 | qfq | 9,620,707 | 95,013,607 | -0.60% |
| 2024-06-28 | 9.81 | 10.21 | 9.79 | 9.94 | 9.94 | qfq | 10,177,929 | 102,294,548 | 1.33% |
| 2024-06-27 | 10.18 | 10.18 | 9.78 | 9.81 | 9.81 | qfq | 9,352,182 | 92,720,117 | -3.25% |
| 2024-06-26 | 9.85 | 10.18 | 9.73 | 10.14 | 10.14 | qfq | 8,736,301 | 86,681,012 | 2.94% |
| 2024-06-25 | 10.03 | 10.07 | 9.82 | 9.85 | 9.85 | qfq | 7,692,400 | 76,345,564 | -1.20% |
| 2024-06-24 | 10.27 | 10.27 | 9.92 | 9.97 | 9.97 | qfq | 10,823,300 | 108,870,962 | -3.67% |
| 2024-06-21 | 10.37 | 10.54 | 10.20 | 10.35 | 10.35 | qfq | 11,855,426 | 122,751,673 | -0.29% |
| 2024-06-20 | 10.58 | 10.64 | 10.28 | 10.38 | 10.38 | qfq | 12,436,140 | 129,553,196 | -2.08% |
| 2024-06-19 | 11.03 | 11.05 | 10.58 | 10.60 | 10.60 | qfq | 10,437,159 | 111,599,009 | -3.37% |
| 2024-06-18 | 10.95 | 11.01 | 10.82 | 10.97 | 10.97 | qfq | 6,089,081 | 66,586,436 | 0.73% |
| 2024-06-17 | 10.91 | 11.07 | 10.83 | 10.89 | 10.89 | qfq | 6,577,264 | 71,964,743 | -0.82% |
| 2024-06-14 | 10.92 | 11.00 | 10.85 | 10.98 | 10.98 | qfq | 7,726,450 | 84,415,905 | -0.09% |
| 2024-06-13 | 11.04 | 11.13 | 10.87 | 10.99 | 10.99 | qfq | 6,089,595 | 66,870,147 | -0.54% |
| 2024-06-12 | 10.97 | 11.23 | 10.96 | 11.05 | 11.05 | qfq | 6,184,549 | 68,764,293 | 0.73% |
| 2024-06-11 | 10.85 | 11.02 | 10.70 | 10.97 | 10.97 | qfq | 6,626,985 | 72,109,416 | 0.92% |
| 2024-06-07 | 10.92 | 11.01 | 10.79 | 10.87 | 10.87 | qfq | 9,226,081 | 100,732,851 | 0.56% |
| 2024-06-06 | 11.30 | 11.32 | 10.78 | 10.81 | 10.81 | qfq | 14,985,800 | 164,094,558 | -3.83% |
| 2024-06-05 | 11.33 | 11.48 | 11.24 | 11.24 | 11.24 | qfq | 8,031,215 | 91,323,000 | -0.79% |
| 2024-06-04 | 11.20 | 11.36 | 11.01 | 11.33 | 11.33 | qfq | 9,039,789 | 100,959,084 | 1.25% |
| 2024-06-03 | 11.43 | 11.44 | 10.98 | 11.19 | 11.19 | qfq | 13,123,794 | 146,319,983 | -2.19% |
| 2024-05-31 | 11.57 | 11.69 | 11.44 | 11.44 | 11.44 | qfq | 8,344,300 | 96,269,154 | -1.38% |
| 2024-05-30 | 11.65 | 11.68 | 11.51 | 11.60 | 11.60 | qfq | 6,540,060 | 75,874,960 | 0.09% |
| 2024-05-29 | 11.64 | 11.77 | 11.47 | 11.59 | 11.59 | qfq | 6,922,554 | 80,425,148 | -0.34% |
| 2024-05-28 | 11.64 | 11.81 | 11.53 | 11.63 | 11.63 | qfq | 9,275,292 | 108,300,242 | -0.09% |
| 2024-05-27 | 11.46 | 11.67 | 11.23 | 11.64 | 11.64 | qfq | 10,709,301 | 122,596,949 | 2.19% |
| 2024-05-24 | 11.38 | 11.54 | 11.31 | 11.39 | 11.39 | qfq | 9,251,702 | 105,447,317 | -0.87% |
| 2024-05-23 | 11.82 | 11.90 | 11.45 | 11.49 | 11.49 | qfq | 13,730,993 | 159,559,497 | -2.71% |
| 2024-05-22 | 11.84 | 11.87 | 11.50 | 11.81 | 11.81 | qfq | 13,773,580 | 161,059,942 | -0.25% |
| 2024-05-21 | 12.17 | 12.19 | 11.76 | 11.84 | 11.84 | qfq | 13,407,751 | 159,606,644 | -2.87% |
| 2024-05-20 | 12.00 | 12.40 | 11.98 | 12.19 | 12.19 | qfq | 12,799,772 | 156,021,389 | 0.16% |
| 2024-05-17 | 11.92 | 12.19 | 11.78 | 12.17 | 12.17 | qfq | 12,972,196 | 156,277,786 | 1.42% |
| 2024-05-16 | 12.30 | 12.36 | 11.82 | 12.00 | 12.00 | qfq | 18,626,897 | 225,235,985 | -2.36% |
| 2024-05-15 | 12.78 | 12.80 | 12.29 | 12.29 | 12.29 | qfq | 12,128,450 | 151,438,127 | -3.98% |
| 2024-05-14 | 12.81 | 12.95 | 12.73 | 12.80 | 12.80 | qfq | 8,986,564 | 115,357,928 | -0.08% |
| 2024-05-13 | 12.82 | 12.98 | 12.66 | 12.81 | 12.81 | qfq | 9,114,300 | 116,875,127 | -1.08% |
| 2024-05-10 | 13.15 | 13.25 | 12.87 | 12.95 | 12.95 | qfq | 11,855,090 | 153,990,692 | -2.04% |
| 2024-05-09 | 12.64 | 13.36 | 12.62 | 13.22 | 13.22 | qfq | 21,857,567 | 286,230,959 | 4.67% |
| 2024-05-08 | 12.91 | 12.96 | 12.61 | 12.63 | 12.63 | qfq | 11,673,503 | 148,863,916 | -2.55% |
| 2024-05-07 | 12.95 | 13.08 | 12.85 | 12.96 | 12.96 | qfq | 10,062,040 | 130,465,807 | -0.31% |
| 2024-05-06 | 13.19 | 13.32 | 12.80 | 13.00 | 13.00 | qfq | 25,575,756 | 333,337,222 | -1.37% |
| 2024-04-30 | 13.02 | 13.42 | 12.96 | 13.18 | 13.18 | qfq | 20,476,048 | 269,870,739 | 0.61% |
| 2024-04-29 | 12.93 | 13.15 | 12.83 | 13.10 | 13.10 | qfq | 15,096,961 | 196,306,194 | 1.39% |
| 2024-04-26 | 12.69 | 13.01 | 12.69 | 12.92 | 12.92 | qfq | 12,139,375 | 156,607,793 | 1.02% |
| 2024-04-25 | 12.51 | 12.89 | 12.34 | 12.79 | 12.79 | qfq | 16,959,768 | 215,423,945 | 2.08% |
| 2024-04-24 | 12.00 | 12.59 | 11.93 | 12.53 | 12.53 | qfq | 20,653,102 | 255,007,302 | 5.21% |
| 2024-04-23 | 11.97 | 12.03 | 11.73 | 11.91 | 11.91 | qfq | 14,336,172 | 170,086,158 | -0.25% |
| 2024-04-22 | 12.03 | 12.27 | 11.71 | 11.94 | 11.94 | qfq | 11,962,820 | 143,651,046 | 0.08% |
| 2024-04-19 | 12.00 | 12.13 | 11.90 | 11.93 | 11.93 | qfq | 13,050,768 | 156,412,807 | -1.40% |
| 2024-04-18 | 12.10 | 12.30 | 11.93 | 12.10 | 12.10 | qfq | 11,427,400 | 138,277,255 | -0.41% |
| 2024-04-17 | 11.78 | 12.30 | 11.78 | 12.15 | 12.15 | qfq | 13,485,548 | 163,441,565 | 3.14% |
| 2024-04-16 | 12.07 | 12.24 | 11.68 | 11.78 | 11.78 | qfq | 15,285,545 | 181,219,865 | -3.28% |
| 2024-04-15 | 12.28 | 12.60 | 12.02 | 12.18 | 12.18 | qfq | 15,437,281 | 188,815,396 | -1.38% |
| 2024-04-12 | 12.17 | 12.48 | 12.17 | 12.35 | 12.35 | qfq | 10,220,205 | 126,528,677 | 0.73% |
| 2024-04-11 | 12.14 | 12.47 | 12.02 | 12.26 | 12.26 | qfq | 11,252,196 | 138,031,044 | 0.16% |
| 2024-04-10 | 12.66 | 12.82 | 12.01 | 12.24 | 12.24 | qfq | 26,832,572 | 329,597,734 | -4.60% |
| 2024-04-09 | 12.78 | 13.00 | 12.68 | 12.83 | 12.83 | qfq | 12,976,824 | 166,620,623 | 0.23% |
| 2024-04-08 | 12.90 | 12.97 | 12.67 | 12.80 | 12.80 | qfq | 13,085,157 | 167,738,477 | -0.78% |
| 2024-04-03 | 13.18 | 13.18 | 12.84 | 12.90 | 12.90 | qfq | 16,864,286 | 217,930,490 | -2.27% |
| 2024-04-02 | 13.39 | 13.50 | 13.01 | 13.20 | 13.20 | qfq | 15,167,574 | 200,447,574 | -1.42% |
| 2024-04-01 | 13.25 | 13.55 | 13.03 | 13.39 | 13.39 | qfq | 20,746,111 | 275,307,277 | 0.98% |
| 2024-03-29 | 13.24 | 13.39 | 12.98 | 13.26 | 13.26 | qfq | 16,775,823 | 220,700,021 | 0.00% |
| 2024-03-28 | 12.85 | 13.37 | 12.85 | 13.26 | 13.26 | qfq | 16,472,380 | 216,717,377 | 2.08% |
| 2024-03-27 | 13.40 | 13.45 | 12.90 | 12.99 | 12.99 | qfq | 19,641,527 | 257,463,404 | -3.42% |
| 2024-03-26 | 13.41 | 13.62 | 13.21 | 13.45 | 13.45 | qfq | 18,315,592 | 245,567,547 | -1.10% |
| 2024-03-25 | 13.79 | 13.87 | 13.40 | 13.60 | 13.60 | qfq | 20,820,772 | 283,545,775 | -1.95% |
| 2024-03-22 | 14.26 | 14.30 | 13.70 | 13.87 | 13.87 | qfq | 21,762,880 | 302,705,361 | -2.87% |
| 2024-03-21 | 14.02 | 14.46 | 13.89 | 14.28 | 14.28 | qfq | 21,659,106 | 307,869,476 | 2.00% |
| 2024-03-20 | 13.85 | 14.08 | 13.60 | 14.00 | 14.00 | qfq | 19,124,800 | 264,467,010 | 0.94% |
| 2024-03-19 | 13.70 | 14.30 | 13.64 | 13.87 | 13.87 | qfq | 22,920,901 | 321,089,050 | 1.09% |
| 2024-03-18 | 13.27 | 13.75 | 13.23 | 13.72 | 13.72 | qfq | 22,034,966 | 297,963,056 | 3.63% |
| 2024-03-15 | 13.52 | 13.57 | 12.94 | 13.24 | 13.24 | qfq | 26,270,486 | 345,877,160 | -2.58% |
| 2024-03-14 | 13.55 | 13.82 | 13.44 | 13.59 | 13.59 | qfq | 19,325,612 | 263,388,625 | -0.15% |
| 2024-03-13 | 13.26 | 13.89 | 13.18 | 13.61 | 13.61 | qfq | 27,646,382 | 373,939,320 | 3.66% |
| 2024-03-12 | 13.00 | 13.50 | 12.93 | 13.13 | 13.13 | qfq | 21,723,744 | 286,375,978 | 0.77% |
| 2024-03-11 | 13.09 | 13.19 | 12.81 | 13.03 | 13.03 | qfq | 19,491,119 | 251,666,983 | -0.46% |
| 2024-03-08 | 12.59 | 13.20 | 12.50 | 13.09 | 13.09 | qfq | 29,277,569 | 376,270,325 | 5.31% |
| 2024-03-07 | 12.60 | 13.04 | 12.42 | 12.43 | 12.43 | qfq | 16,888,593 | 214,606,636 | -1.74% |
| 2024-03-06 | 12.72 | 12.85 | 12.30 | 12.65 | 12.65 | qfq | 18,377,652 | 230,553,453 | -0.47% |
| 2024-03-05 | 12.76 | 13.08 | 12.60 | 12.71 | 12.71 | qfq | 19,772,767 | 253,476,446 | -1.01% |
| 2024-03-04 | 12.49 | 13.06 | 12.41 | 12.84 | 12.84 | qfq | 22,482,289 | 286,978,461 | 2.88% |
| 2024-03-01 | 12.50 | 12.72 | 12.27 | 12.48 | 12.48 | qfq | 18,740,522 | 232,893,341 | -0.72% |
| 2024-02-29 | 11.96 | 12.59 | 11.89 | 12.57 | 12.57 | qfq | 23,101,343 | 284,332,830 | 4.92% |
| 2024-02-28 | 12.50 | 12.80 | 11.93 | 11.98 | 11.98 | qfq | 25,922,000 | 321,211,254 | -3.46% |
| 2024-02-27 | 11.98 | 12.42 | 11.92 | 12.41 | 12.41 | qfq | 17,603,200 | 214,458,393 | 3.07% |
| 2024-02-26 | 12.10 | 12.28 | 11.85 | 12.04 | 12.04 | qfq | 17,319,973 | 208,435,822 | 0.00% |
| 2024-02-23 | 11.88 | 12.16 | 11.70 | 12.04 | 12.04 | qfq | 19,059,449 | 227,416,788 | 1.86% |
| 2024-02-22 | 11.68 | 11.94 | 11.66 | 11.82 | 11.82 | qfq | 14,794,254 | 174,462,935 | 0.51% |
| 2024-02-21 | 11.54 | 12.18 | 11.45 | 11.76 | 11.76 | qfq | 18,565,960 | 220,467,576 | 1.03% |
| 2024-02-20 | 11.70 | 11.78 | 11.44 | 11.64 | 11.64 | qfq | 14,744,193 | 170,622,549 | -1.61% |
| 2024-02-19 | 12.30 | 12.30 | 11.58 | 11.83 | 11.83 | qfq | 23,934,573 | 284,621,948 | -2.23% |
| 2024-02-08 | 11.89 | 12.89 | 11.76 | 12.10 | 12.10 | qfq | 34,523,907 | 429,361,906 | 3.15% |
| 2024-02-07 | 10.78 | 11.73 | 10.75 | 11.73 | 11.73 | qfq | 31,944,327 | 367,565,922 | 10.04% |
| 2024-02-06 | 9.80 | 10.76 | 9.68 | 10.66 | 10.66 | qfq | 27,196,194 | 278,279,782 | 8.44% |
| 2024-02-05 | 10.60 | 10.60 | 9.59 | 9.83 | 9.83 | qfq | 26,040,031 | 259,886,038 | -7.70% |
| 2024-02-02 | 11.33 | 11.66 | 10.19 | 10.65 | 10.65 | qfq | 20,450,059 | 221,142,935 | -5.92% |
| 2024-02-01 | 11.55 | 11.73 | 11.21 | 11.32 | 11.32 | qfq | 13,411,222 | 153,289,252 | -3.41% |
| 2024-01-31 | 12.16 | 12.35 | 11.55 | 11.72 | 11.72 | qfq | 13,820,400 | 163,085,141 | -3.62% |
| 2024-01-30 | 12.43 | 12.77 | 12.13 | 12.16 | 12.16 | qfq | 10,797,837 | 134,979,786 | -2.25% |
| 2024-01-29 | 13.02 | 13.15 | 12.40 | 12.44 | 12.44 | qfq | 11,069,203 | 140,638,520 | -4.67% |
| 2024-01-26 | 13.00 | 13.10 | 12.75 | 13.05 | 13.05 | qfq | 14,347,447 | 185,065,911 | 0.38% |
| 2024-01-25 | 12.42 | 13.29 | 12.27 | 13.00 | 13.00 | qfq | 20,449,635 | 264,812,871 | 4.84% |
| 2024-01-24 | 12.45 | 12.53 | 11.93 | 12.40 | 12.40 | qfq | 9,252,004 | 113,164,773 | -0.08% |
| 2024-01-23 | 12.15 | 12.47 | 11.91 | 12.41 | 12.41 | qfq | 11,366,439 | 139,242,606 | 1.72% |
| 2024-01-22 | 12.95 | 12.97 | 12.15 | 12.20 | 12.20 | qfq | 13,007,943 | 162,956,628 | -6.23% |
| 2024-01-19 | 13.31 | 13.47 | 12.98 | 13.01 | 13.01 | qfq | 8,893,404 | 117,237,590 | -3.06% |
| 2024-01-18 | 13.39 | 13.59 | 12.95 | 13.42 | 13.42 | qfq | 17,607,164 | 231,645,503 | -0.67% |
| 2024-01-17 | 13.78 | 13.85 | 13.50 | 13.51 | 13.51 | qfq | 6,829,444 | 93,567,912 | -1.96% |
| 2024-01-16 | 13.73 | 14.10 | 13.55 | 13.78 | 13.78 | qfq | 9,769,422 | 134,634,863 | 0.44% |
| 2024-01-15 | 14.06 | 14.19 | 13.69 | 13.72 | 13.72 | qfq | 11,644,202 | 161,928,354 | -2.83% |
| 2024-01-12 | 14.57 | 14.66 | 14.11 | 14.12 | 14.12 | qfq | 13,791,754 | 196,665,588 | -3.29% |
| 2024-01-11 | 14.50 | 15.02 | 14.36 | 14.60 | 14.60 | qfq | 10,688,466 | 156,269,505 | 0.69% |
| 2024-01-10 | 14.68 | 14.92 | 14.44 | 14.50 | 14.50 | qfq | 8,468,156 | 123,827,898 | -1.49% |
| 2024-01-09 | 14.76 | 14.95 | 14.51 | 14.72 | 14.72 | qfq | 11,755,223 | 173,011,580 | -0.20% |
| 2024-01-08 | 15.48 | 15.59 | 14.72 | 14.75 | 14.75 | qfq | 11,285,119 | 169,563,830 | -4.84% |
| 2024-01-05 | 15.92 | 16.06 | 15.38 | 15.50 | 15.50 | qfq | 12,399,001 | 193,771,578 | -3.25% |
| 2024-01-04 | 16.12 | 16.40 | 15.86 | 16.02 | 16.02 | qfq | 9,696,862 | 155,632,279 | -0.56% |
| 2024-01-03 | 16.51 | 16.58 | 15.88 | 16.11 | 16.11 | qfq | 13,053,569 | 210,613,342 | -1.83% |
| 2024-01-02 | 16.07 | 16.81 | 15.94 | 16.41 | 16.41 | qfq | 22,236,352 | 365,886,824 | 3.34% |
| 2023-12-29 | 15.88 | 15.95 | 15.63 | 15.88 | 15.88 | qfq | 11,918,801 | 188,191,549 | 0.32% |
| 2023-12-28 | 15.31 | 16.20 | 15.30 | 15.83 | 15.83 | qfq | 18,484,126 | 292,610,947 | 3.46% |
| 2023-12-27 | 15.32 | 15.53 | 15.13 | 15.30 | 15.30 | qfq | 8,734,111 | 133,774,231 | -0.13% |
| 2023-12-26 | 15.56 | 15.69 | 15.13 | 15.32 | 15.32 | qfq | 8,048,111 | 123,352,918 | -1.79% |
| 2023-12-25 | 15.19 | 15.83 | 15.17 | 15.60 | 15.60 | qfq | 13,482,485 | 210,668,050 | 2.97% |
| 2023-12-22 | 15.40 | 15.40 | 14.96 | 15.15 | 15.15 | qfq | 12,341,869 | 187,003,575 | -1.50% |
| 2023-12-21 | 14.08 | 15.48 | 13.99 | 15.38 | 15.38 | qfq | 16,624,813 | 247,820,099 | 8.85% |
| 2023-12-20 | 15.04 | 15.09 | 14.01 | 14.13 | 14.13 | qfq | 10,536,321 | 151,745,101 | -6.05% |
| 2023-12-19 | 15.18 | 15.20 | 14.91 | 15.04 | 15.04 | qfq | 6,036,337 | 90,628,093 | -0.59% |
| 2023-12-18 | 15.26 | 15.50 | 15.06 | 15.13 | 15.13 | qfq | 6,070,462 | 92,530,856 | -1.37% |
| 2023-12-15 | 15.48 | 15.54 | 15.26 | 15.34 | 15.34 | qfq | 3,978,225 | 61,196,372 | -0.71% |
| 2023-12-14 | 15.76 | 15.99 | 15.44 | 15.45 | 15.45 | qfq | 6,612,436 | 103,404,676 | -1.97% |
| 2023-12-13 | 15.84 | 15.98 | 15.71 | 15.76 | 15.76 | qfq | 7,032,661 | 111,108,224 | -0.63% |
| 2023-12-12 | 15.66 | 16.10 | 15.55 | 15.86 | 15.86 | qfq | 11,362,350 | 179,754,456 | 1.15% |
| 2023-12-11 | 15.15 | 15.73 | 14.91 | 15.68 | 15.68 | qfq | 14,155,374 | 218,944,049 | 3.64% |
| 2023-12-08 | 15.29 | 15.32 | 15.05 | 15.13 | 15.13 | qfq | 15,859,987 | 241,226,184 | -0.59% |
| 2023-12-07 | 14.93 | 15.35 | 14.72 | 15.22 | 15.22 | qfq | 11,178,454 | 168,915,547 | 1.81% |
| 2023-12-06 | 14.69 | 14.98 | 14.52 | 14.95 | 14.95 | qfq | 6,637,402 | 98,317,504 | 1.77% |
| 2023-12-05 | 14.82 | 14.92 | 14.63 | 14.69 | 14.69 | qfq | 6,832,600 | 100,854,994 | -0.94% |
| 2023-12-04 | 14.63 | 15.05 | 14.50 | 14.83 | 14.83 | qfq | 8,755,815 | 129,265,715 | 1.09% |
| 2023-12-01 | 15.08 | 15.10 | 14.54 | 14.67 | 14.67 | qfq | 9,701,164 | 142,724,530 | -0.20% |
| 2023-11-30 | 14.95 | 15.10 | 14.63 | 14.70 | 14.70 | qfq | 7,689,300 | 113,960,668 | -1.80% |
| 2023-11-29 | 15.12 | 15.23 | 14.97 | 14.97 | 14.97 | qfq | 5,414,338 | 81,721,061 | -0.99% |
| 2023-11-28 | 15.06 | 15.17 | 14.94 | 15.12 | 15.12 | qfq | 5,013,100 | 75,657,540 | 0.40% |
| 2023-11-27 | 15.06 | 15.15 | 14.79 | 15.06 | 15.06 | qfq | 9,809,119 | 147,135,493 | 1.07% |
| 2023-11-24 | 15.10 | 15.15 | 14.80 | 14.90 | 14.90 | qfq | 5,560,423 | 82,796,500 | -1.26% |
| 2023-11-23 | 15.01 | 15.17 | 14.90 | 15.09 | 15.09 | qfq | 3,953,535 | 59,477,024 | 0.33% |
| 2023-11-22 | 15.35 | 15.39 | 15.04 | 15.04 | 15.04 | qfq | 6,719,301 | 101,837,405 | -2.08% |
| 2023-11-21 | 15.58 | 15.78 | 15.35 | 15.36 | 15.36 | qfq | 8,433,984 | 131,001,825 | -1.41% |
| 2023-11-20 | 15.03 | 15.62 | 15.03 | 15.58 | 15.58 | qfq | 13,211,545 | 203,439,086 | 3.66% |
| 2023-11-17 | 15.01 | 15.15 | 15.00 | 15.03 | 15.03 | qfq | 5,358,620 | 80,725,970 | -0.27% |
| 2023-11-16 | 15.17 | 15.30 | 15.03 | 15.07 | 15.07 | qfq | 5,321,621 | 80,482,207 | -0.86% |
| 2023-11-15 | 15.44 | 15.49 | 15.09 | 15.20 | 15.20 | qfq | 8,834,619 | 134,302,751 | -0.78% |
| 2023-11-14 | 15.38 | 15.85 | 15.25 | 15.32 | 15.32 | qfq | 13,805,228 | 213,703,089 | -0.07% |
| 2023-11-13 | 14.89 | 15.43 | 14.79 | 15.33 | 15.33 | qfq | 12,331,678 | 186,657,656 | 3.09% |
| 2023-11-10 | 14.70 | 15.02 | 14.51 | 14.87 | 14.87 | qfq | 9,788,477 | 145,449,446 | 0.54% |
| 2023-11-09 | 14.44 | 15.05 | 14.40 | 14.79 | 14.79 | qfq | 14,423,136 | 213,348,045 | 2.28% |
| 2023-11-08 | 14.51 | 14.65 | 14.38 | 14.46 | 14.46 | qfq | 9,218,870 | 133,742,658 | -0.75% |
| 2023-11-07 | 14.70 | 14.70 | 14.36 | 14.57 | 14.57 | qfq | 9,182,500 | 133,471,526 | -0.88% |
| 2023-11-06 | 14.57 | 14.77 | 14.53 | 14.70 | 14.70 | qfq | 8,466,209 | 124,321,783 | 1.45% |
| 2023-11-03 | 14.36 | 14.56 | 14.14 | 14.49 | 14.49 | qfq | 7,392,050 | 106,827,195 | 2.19% |
| 2023-11-02 | 14.37 | 14.38 | 14.12 | 14.18 | 14.18 | qfq | 6,245,885 | 88,832,278 | -0.77% |
| 2023-11-01 | 14.50 | 14.51 | 14.28 | 14.29 | 14.29 | qfq | 5,633,380 | 81,025,676 | -0.83% |
| 2023-10-31 | 14.60 | 14.64 | 14.30 | 14.41 | 14.41 | qfq | 6,194,657 | 89,466,923 | -1.30% |
| 2023-10-30 | 14.32 | 14.67 | 14.26 | 14.60 | 14.60 | qfq | 7,545,018 | 109,630,172 | 1.25% |
| 2023-10-27 | 14.23 | 14.50 | 14.22 | 14.42 | 14.42 | qfq | 7,589,512 | 109,289,006 | 0.21% |
| 2023-10-26 | 14.01 | 14.44 | 13.90 | 14.39 | 14.39 | qfq | 10,896,423 | 154,418,604 | 2.06% |
| 2023-10-25 | 13.44 | 14.28 | 13.43 | 14.10 | 14.10 | qfq | 15,313,588 | 214,660,738 | 5.07% |
| 2023-10-24 | 13.17 | 13.47 | 13.05 | 13.42 | 13.42 | qfq | 9,594,094 | 127,777,875 | 2.13% |
| 2023-10-23 | 13.63 | 13.63 | 13.05 | 13.14 | 13.14 | qfq | 10,930,935 | 144,907,137 | -3.24% |
| 2023-10-20 | 13.48 | 13.85 | 13.31 | 13.58 | 13.58 | qfq | 10,213,363 | 139,544,919 | 0.30% |
| 2023-10-19 | 13.94 | 13.94 | 13.50 | 13.54 | 13.54 | qfq | 11,067,996 | 151,247,571 | -3.08% |
| 2023-10-18 | 13.97 | 14.15 | 13.88 | 13.97 | 13.97 | qfq | 9,829,716 | 137,559,131 | 0.07% |
| 2023-10-17 | 14.52 | 14.53 | 13.66 | 13.96 | 13.96 | qfq | 21,611,951 | 300,368,139 | -3.12% |
| 2023-10-16 | 15.11 | 15.20 | 14.40 | 14.41 | 14.41 | qfq | 19,372,393 | 284,400,101 | -4.63% |
| 2023-10-13 | 15.63 | 15.64 | 15.07 | 15.11 | 15.11 | qfq | 12,729,667 | 194,233,983 | -3.88% |
| 2023-10-12 | 15.63 | 15.78 | 15.48 | 15.72 | 15.72 | qfq | 7,273,220 | 113,615,929 | 0.19% |
| 2023-10-11 | 15.57 | 15.73 | 15.44 | 15.69 | 15.69 | qfq | 7,783,453 | 121,214,118 | 0.97% |
| 2023-10-10 | 15.92 | 16.06 | 15.52 | 15.54 | 15.54 | qfq | 11,263,032 | 176,785,770 | -2.45% |
| 2023-10-09 | 16.03 | 16.14 | 15.90 | 15.93 | 15.93 | qfq | 5,782,664 | 92,339,740 | -0.50% |
| 2023-09-28 | 15.85 | 16.23 | 15.83 | 16.01 | 16.01 | qfq | 10,092,104 | 162,105,053 | 1.27% |
| 2023-09-27 | 15.70 | 16.04 | 15.68 | 15.81 | 15.81 | qfq | 7,072,484 | 112,361,004 | 0.70% |
| 2023-09-26 | 16.08 | 16.15 | 15.65 | 15.70 | 15.70 | qfq | 11,239,400 | 178,210,857 | -2.48% |
| 2023-09-25 | 16.00 | 16.24 | 15.89 | 16.10 | 16.10 | qfq | 6,535,180 | 105,133,382 | 0.50% |
| 2023-09-22 | 15.83 | 16.15 | 15.83 | 16.02 | 16.02 | qfq | 9,173,293 | 146,685,661 | 0.75% |
| 2023-09-21 | 15.88 | 16.05 | 15.82 | 15.90 | 15.90 | qfq | 5,706,449 | 90,897,023 | 0.19% |
| 2023-09-20 | 16.11 | 16.28 | 15.85 | 15.87 | 15.87 | qfq | 8,249,887 | 132,229,994 | -1.98% |
| 2023-09-19 | 16.62 | 16.69 | 16.14 | 16.19 | 16.19 | qfq | 9,306,866 | 152,073,812 | -3.29% |
| 2023-09-18 | 16.25 | 16.79 | 16.10 | 16.74 | 16.74 | qfq | 8,758,763 | 144,378,113 | 2.57% |
| 2023-09-15 | 16.43 | 16.48 | 16.12 | 16.32 | 16.32 | qfq | 10,851,162 | 175,826,770 | -0.55% |
| 2023-09-14 | 16.52 | 16.52 | 16.15 | 16.41 | 16.41 | qfq | 8,814,500 | 143,776,832 | -0.18% |
| 2023-09-13 | 16.79 | 16.83 | 16.33 | 16.44 | 16.44 | qfq | 10,151,119 | 167,563,783 | -2.08% |
| 2023-09-12 | 16.90 | 17.14 | 16.69 | 16.79 | 16.79 | qfq | 11,715,968 | 197,916,504 | -0.59% |
| 2023-09-11 | 17.39 | 17.49 | 16.75 | 16.89 | 16.89 | qfq | 19,084,400 | 325,065,432 | -2.93% |
| 2023-09-08 | 17.06 | 17.64 | 17.06 | 17.40 | 17.40 | qfq | 13,084,804 | 228,244,994 | 1.16% |
| 2023-09-07 | 17.47 | 17.60 | 17.20 | 17.20 | 17.20 | qfq | 9,150,025 | 159,312,667 | -1.32% |
| 2023-09-06 | 17.28 | 17.55 | 17.00 | 17.43 | 17.43 | qfq | 8,407,601 | 145,224,795 | 0.40% |
| 2023-09-05 | 17.18 | 17.54 | 17.08 | 17.36 | 17.36 | qfq | 10,597,447 | 183,725,382 | 1.05% |
| 2023-09-04 | 17.15 | 17.28 | 16.93 | 17.18 | 17.18 | qfq | 5,058,300 | 86,572,287 | 0.82% |
| 2023-09-01 | 16.91 | 17.14 | 16.91 | 17.04 | 17.04 | qfq | 4,889,898 | 83,215,351 | -0.23% |
| 2023-08-31 | 17.20 | 17.33 | 16.99 | 17.08 | 17.08 | qfq | 5,906,126 | 101,254,968 | -0.64% |
| 2023-08-30 | 17.26 | 17.41 | 17.10 | 17.19 | 17.19 | qfq | 6,285,297 | 108,335,239 | -0.23% |
| 2023-08-29 | 16.21 | 17.43 | 16.21 | 17.23 | 17.23 | qfq | 17,369,614 | 295,733,961 | 6.29% |
| 2023-08-28 | 17.23 | 17.39 | 16.20 | 16.21 | 16.21 | qfq | 10,107,617 | 168,455,094 | -1.28% |
| 2023-08-25 | 16.02 | 16.49 | 15.95 | 16.42 | 16.42 | qfq | 8,014,385 | 130,808,149 | 1.48% |
| 2023-08-24 | 15.99 | 16.55 | 15.81 | 16.18 | 16.18 | qfq | 8,958,024 | 144,768,243 | 1.70% |
| 2023-08-23 | 16.54 | 16.54 | 15.90 | 15.91 | 15.91 | qfq | 6,815,400 | 109,660,577 | -3.75% |
| 2023-08-22 | 16.40 | 16.55 | 16.21 | 16.53 | 16.53 | qfq | 5,666,300 | 92,808,438 | 1.22% |
| 2023-08-21 | 16.70 | 16.77 | 16.32 | 16.33 | 16.33 | qfq | 6,088,285 | 100,758,300 | -1.86% |
| 2023-08-18 | 17.10 | 17.16 | 16.62 | 16.64 | 16.64 | qfq | 7,125,196 | 120,285,269 | -2.58% |
| 2023-08-17 | 16.80 | 17.23 | 16.59 | 17.08 | 17.08 | qfq | 9,256,735 | 157,163,430 | 1.73% |
| 2023-08-16 | 17.05 | 17.06 | 16.73 | 16.79 | 16.79 | qfq | 6,520,774 | 109,996,404 | -1.76% |
| 2023-08-15 | 17.51 | 17.67 | 17.00 | 17.09 | 17.09 | qfq | 6,797,178 | 117,421,138 | -2.40% |
| 2023-08-14 | 16.80 | 17.53 | 16.70 | 17.51 | 17.51 | qfq | 11,247,633 | 193,071,938 | 3.49% |
| 2023-08-11 | 17.30 | 17.40 | 16.88 | 16.92 | 16.92 | qfq | 8,070,392 | 138,095,228 | -2.76% |
| 2023-08-10 | 17.26 | 17.43 | 17.21 | 17.40 | 17.40 | qfq | 3,982,772 | 69,111,987 | 0.81% |
| 2023-08-09 | 17.59 | 17.78 | 17.18 | 17.26 | 17.26 | qfq | 10,026,300 | 174,808,816 | -2.54% |
| 2023-08-08 | 18.09 | 18.28 | 17.71 | 17.71 | 17.71 | qfq | 12,596,868 | 225,531,734 | -2.37% |
| 2023-08-07 | 18.03 | 18.79 | 18.03 | 18.14 | 18.14 | qfq | 34,225,324 | 630,850,883 | 3.89% |
| 2023-08-04 | 17.08 | 17.74 | 16.80 | 17.46 | 17.46 | qfq | 16,991,073 | 292,612,779 | 2.52% |
| 2023-08-03 | 17.20 | 17.28 | 16.93 | 17.03 | 17.03 | qfq | 9,022,928 | 153,895,907 | -1.10% |
| 2023-08-02 | 17.88 | 18.03 | 17.20 | 17.22 | 17.22 | qfq | 13,810,800 | 240,988,114 | -2.88% |
| 2023-08-01 | 17.52 | 17.96 | 17.43 | 17.73 | 17.73 | qfq | 8,296,304 | 146,870,415 | 0.85% |
| 2023-07-31 | 17.60 | 17.95 | 17.17 | 17.58 | 17.58 | qfq | 13,454,363 | 235,425,804 | -0.62% |
| 2023-07-28 | 17.51 | 17.71 | 17.36 | 17.69 | 17.69 | qfq | 6,404,740 | 112,282,816 | 0.74% |
| 2023-07-27 | 17.70 | 18.52 | 17.54 | 17.56 | 17.56 | qfq | 17,787,554 | 319,801,228 | -0.62% |
| 2023-07-26 | 17.99 | 17.99 | 17.60 | 17.67 | 17.67 | qfq | 6,282,555 | 111,310,553 | -1.51% |
| 2023-07-25 | 17.91 | 18.16 | 17.66 | 17.94 | 17.94 | qfq | 10,046,214 | 179,738,783 | 0.50% |
| 2023-07-24 | 17.44 | 18.03 | 17.37 | 17.85 | 17.85 | qfq | 11,370,425 | 202,522,782 | 2.00% |
| 2023-07-21 | 17.54 | 17.63 | 17.30 | 17.50 | 17.50 | qfq | 8,077,995 | 140,861,740 | -0.23% |
| 2023-07-20 | 17.83 | 17.94 | 17.49 | 17.54 | 17.54 | qfq | 8,416,131 | 148,903,622 | -1.68% |
| 2023-07-19 | 17.70 | 18.00 | 17.70 | 17.84 | 17.84 | qfq | 8,733,981 | 155,922,220 | 0.17% |
| 2023-07-18 | 18.22 | 18.25 | 17.56 | 17.81 | 17.81 | qfq | 18,455,638 | 328,027,755 | -2.04% |
| 2023-07-17 | 18.14 | 18.30 | 17.87 | 18.18 | 18.18 | qfq | 12,371,278 | 223,223,053 | 0.39% |