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
航天长峰600855.SH
最近收盘价11.222026-07-17
最近交易日2026-07-17
成交量（股）9,775,100
成交额（元）111,534,632
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-12-12 | 2023-12-18 | cash_dividend | 0.00353 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 11.71 | 11.73 | 11.11 | 11.22 | 11.22 | qfq | 9,775,100 | 111,534,632 | -4.75% |
| 2026-07-16 | 11.71 | 12.04 | 11.58 | 11.78 | 11.78 | qfq | 7,033,789 | 83,322,840 | -0.17% |
| 2026-07-15 | 11.77 | 12.18 | 11.73 | 11.80 | 11.80 | qfq | 9,607,929 | 114,792,172 | -1.09% |
| 2026-07-14 | 12.27 | 12.38 | 11.49 | 11.93 | 11.93 | qfq | 14,153,877 | 166,486,279 | -4.10% |
| 2026-07-13 | 13.73 | 13.73 | 12.44 | 12.44 | 12.44 | qfq | 18,213,277 | 231,523,181 | -9.99% |
| 2026-07-10 | 13.00 | 14.31 | 12.73 | 13.82 | 13.82 | qfq | 26,734,224 | 369,774,895 | 6.23% |
| 2026-07-09 | 12.65 | 13.09 | 12.38 | 13.01 | 13.01 | qfq | 10,538,800 | 134,317,100 | 2.60% |
| 2026-07-08 | 13.04 | 13.11 | 12.66 | 12.68 | 12.68 | qfq | 8,447,998 | 108,546,146 | -2.84% |
| 2026-07-07 | 13.70 | 13.74 | 13.01 | 13.05 | 13.05 | qfq | 9,672,500 | 128,819,276 | -4.61% |
| 2026-07-06 | 14.62 | 14.68 | 13.68 | 13.68 | 13.68 | qfq | 13,981,402 | 196,736,634 | -6.04% |
| 2026-07-03 | 13.96 | 14.73 | 13.96 | 14.56 | 14.56 | qfq | 16,749,474 | 241,158,719 | 4.00% |
| 2026-07-02 | 14.29 | 14.58 | 13.94 | 14.00 | 14.00 | qfq | 10,608,300 | 150,532,520 | -2.17% |
| 2026-07-01 | 14.00 | 14.49 | 13.91 | 14.31 | 14.31 | qfq | 11,150,730 | 158,853,548 | 2.88% |
| 2026-06-30 | 13.89 | 14.20 | 13.64 | 13.91 | 13.91 | qfq | 8,306,496 | 115,889,702 | 1.98% |
| 2026-06-29 | 13.81 | 13.85 | 13.37 | 13.64 | 13.64 | qfq | 10,713,603 | 145,864,334 | -1.66% |
| 2026-06-26 | 13.90 | 14.20 | 13.42 | 13.87 | 13.87 | qfq | 14,983,718 | 207,501,557 | -0.22% |
| 2026-06-25 | 14.38 | 14.46 | 13.86 | 13.90 | 13.90 | qfq | 10,482,108 | 147,169,889 | -3.00% |
| 2026-06-24 | 14.21 | 14.40 | 13.93 | 14.33 | 14.33 | qfq | 9,583,272 | 136,321,295 | 0.35% |
| 2026-06-23 | 14.40 | 14.66 | 14.21 | 14.28 | 14.28 | qfq | 9,911,343 | 143,367,797 | -1.72% |
| 2026-06-22 | 14.79 | 14.79 | 13.90 | 14.53 | 14.53 | qfq | 12,551,603 | 179,182,231 | -1.76% |
| 2026-06-18 | 14.80 | 15.11 | 14.63 | 14.79 | 14.79 | qfq | 8,540,963 | 127,155,621 | -0.67% |
| 2026-06-17 | 14.96 | 15.15 | 14.78 | 14.89 | 14.89 | qfq | 9,996,342 | 149,399,741 | -0.53% |
| 2026-06-16 | 15.06 | 15.23 | 14.85 | 14.97 | 14.97 | qfq | 9,997,027 | 150,475,418 | -0.47% |
| 2026-06-15 | 14.93 | 15.45 | 14.83 | 15.04 | 15.04 | qfq | 11,554,125 | 174,183,549 | 0.94% |
| 2026-06-12 | 14.39 | 15.46 | 14.38 | 14.90 | 14.90 | qfq | 18,801,339 | 281,734,745 | 4.56% |
| 2026-06-11 | 14.41 | 14.44 | 14.06 | 14.25 | 14.25 | qfq | 9,060,100 | 129,180,454 | -1.04% |
| 2026-06-10 | 14.66 | 14.79 | 14.19 | 14.40 | 14.40 | qfq | 9,816,629 | 141,649,078 | -2.11% |
| 2026-06-09 | 14.85 | 14.88 | 14.48 | 14.71 | 14.71 | qfq | 9,126,137 | 133,691,816 | -0.47% |
| 2026-06-08 | 15.08 | 15.43 | 14.54 | 14.78 | 14.78 | qfq | 13,397,601 | 201,067,584 | -3.71% |
| 2026-06-05 | 15.13 | 15.64 | 14.96 | 15.35 | 15.35 | qfq | 14,281,000 | 219,335,387 | 1.72% |
| 2026-06-04 | 15.40 | 15.45 | 14.94 | 15.09 | 15.09 | qfq | 9,819,000 | 148,822,194 | -2.90% |
| 2026-06-03 | 15.35 | 15.88 | 15.22 | 15.54 | 15.54 | qfq | 12,527,921 | 194,322,165 | 1.24% |
| 2026-06-02 | 15.94 | 15.97 | 15.10 | 15.35 | 15.35 | qfq | 12,938,479 | 199,048,814 | -3.64% |
| 2026-06-01 | 16.02 | 16.17 | 15.86 | 15.93 | 15.93 | qfq | 7,763,478 | 124,207,761 | 0.25% |
| 2026-05-29 | 16.83 | 16.88 | 15.75 | 15.89 | 15.89 | qfq | 12,993,612 | 210,887,741 | -6.20% |
| 2026-05-28 | 16.66 | 16.99 | 16.40 | 16.94 | 16.94 | qfq | 11,955,096 | 200,679,759 | 2.48% |
| 2026-05-27 | 17.20 | 17.34 | 16.37 | 16.53 | 16.53 | qfq | 11,057,920 | 185,346,191 | -3.62% |
| 2026-05-26 | 17.48 | 17.51 | 16.86 | 17.15 | 17.15 | qfq | 13,400,509 | 228,481,199 | -3.27% |
| 2026-05-25 | 18.10 | 18.32 | 17.52 | 17.73 | 17.73 | qfq | 15,414,157 | 273,421,452 | -1.72% |
| 2026-05-22 | 18.33 | 18.50 | 17.93 | 18.04 | 18.04 | qfq | 14,664,963 | 265,578,240 | -1.10% |
| 2026-05-21 | 19.24 | 19.38 | 18.00 | 18.24 | 18.24 | qfq | 18,773,557 | 351,887,701 | -4.95% |
| 2026-05-20 | 19.75 | 19.75 | 19.00 | 19.19 | 19.19 | qfq | 15,220,322 | 292,303,368 | -2.98% |
| 2026-05-19 | 19.91 | 20.13 | 19.31 | 19.78 | 19.78 | qfq | 15,216,490 | 299,534,148 | -1.30% |
| 2026-05-18 | 19.65 | 20.38 | 19.21 | 20.04 | 20.04 | qfq | 20,760,347 | 416,111,887 | 1.67% |
| 2026-05-15 | 19.51 | 20.18 | 19.32 | 19.71 | 19.71 | qfq | 22,270,538 | 439,616,651 | 1.03% |
| 2026-05-14 | 20.99 | 21.00 | 19.51 | 19.51 | 19.51 | qfq | 27,805,578 | 558,107,565 | -6.87% |
| 2026-05-13 | 20.50 | 20.98 | 20.37 | 20.95 | 20.95 | qfq | 30,515,374 | 632,277,255 | 1.35% |
| 2026-05-12 | 21.09 | 21.16 | 20.38 | 20.67 | 20.67 | qfq | 34,398,819 | 713,051,367 | -1.05% |
| 2026-05-11 | 22.00 | 22.00 | 20.59 | 20.89 | 20.89 | qfq | 56,375,046 | 1,183,325,534 | 1.65% |
| 2026-05-08 | 18.69 | 20.55 | 18.61 | 20.55 | 20.55 | qfq | 33,489,882 | 670,369,002 | 10.01% |
| 2026-05-07 | 19.08 | 19.08 | 18.36 | 18.68 | 18.68 | qfq | 18,969,629 | 353,530,096 | -0.74% |
| 2026-05-06 | 18.71 | 19.10 | 18.63 | 18.82 | 18.82 | qfq | 15,558,618 | 294,026,283 | 1.07% |
| 2026-04-30 | 18.25 | 18.76 | 18.18 | 18.62 | 18.62 | qfq | 14,354,510 | 266,328,579 | 1.42% |
| 2026-04-29 | 18.00 | 18.62 | 17.85 | 18.36 | 18.36 | qfq | 11,288,548 | 207,624,293 | 1.16% |
| 2026-04-28 | 18.88 | 19.09 | 18.10 | 18.15 | 18.15 | qfq | 17,038,758 | 314,197,199 | -3.71% |
| 2026-04-27 | 18.81 | 18.90 | 18.32 | 18.85 | 18.85 | qfq | 14,339,309 | 268,231,442 | 0.11% |
| 2026-04-24 | 19.23 | 19.29 | 18.66 | 18.83 | 18.83 | qfq | 18,270,380 | 345,910,755 | -2.44% |
| 2026-04-23 | 19.93 | 20.04 | 19.24 | 19.30 | 19.30 | qfq | 24,278,690 | 473,897,017 | -3.74% |
| 2026-04-22 | 19.90 | 20.18 | 19.50 | 20.05 | 20.05 | qfq | 30,941,737 | 614,721,890 | -0.89% |
| 2026-04-21 | 21.30 | 21.34 | 20.10 | 20.23 | 20.23 | qfq | 41,543,384 | 850,360,130 | -6.47% |
| 2026-04-20 | 20.42 | 22.00 | 20.38 | 21.63 | 21.63 | qfq | 59,004,946 | 1,253,182,808 | 6.13% |
| 2026-04-17 | 19.65 | 20.49 | 19.42 | 20.38 | 20.38 | qfq | 46,161,051 | 923,151,453 | 2.88% |
| 2026-04-16 | 19.66 | 19.89 | 19.50 | 19.81 | 19.81 | qfq | 40,282,130 | 792,836,263 | -0.65% |
| 2026-04-15 | 19.42 | 20.50 | 19.30 | 19.94 | 19.94 | qfq | 73,829,196 | 1,468,129,710 | 3.69% |
| 2026-04-14 | 17.58 | 19.23 | 17.37 | 19.23 | 19.23 | qfq | 37,789,791 | 703,066,896 | 10.01% |
| 2026-04-13 | 17.01 | 17.60 | 16.97 | 17.48 | 17.48 | qfq | 11,094,975 | 192,670,741 | 2.40% |
| 2026-04-10 | 17.26 | 17.39 | 17.07 | 17.07 | 17.07 | qfq | 11,018,295 | 189,774,403 | -0.70% |
| 2026-04-09 | 17.30 | 17.50 | 17.15 | 17.19 | 17.19 | qfq | 9,341,000 | 161,319,347 | -1.04% |
| 2026-04-08 | 16.95 | 17.38 | 16.90 | 17.37 | 17.37 | qfq | 9,868,700 | 169,969,685 | 4.39% |
| 2026-04-07 | 16.44 | 16.80 | 16.43 | 16.64 | 16.64 | qfq | 6,165,200 | 102,640,859 | 1.09% |
| 2026-04-03 | 16.93 | 16.99 | 16.37 | 16.46 | 16.46 | qfq | 7,101,632 | 117,982,331 | -2.37% |
| 2026-04-02 | 17.02 | 17.25 | 16.75 | 16.86 | 16.86 | qfq | 6,461,831 | 109,453,863 | -1.92% |
| 2026-04-01 | 17.50 | 17.60 | 16.96 | 17.19 | 17.19 | qfq | 8,115,300 | 139,010,870 | -0.06% |
| 2026-03-31 | 17.29 | 17.71 | 17.20 | 17.20 | 17.20 | qfq | 10,229,182 | 178,602,868 | -0.64% |
| 2026-03-30 | 16.76 | 17.38 | 16.70 | 17.31 | 17.31 | qfq | 11,479,871 | 196,745,148 | 2.73% |
| 2026-03-27 | 16.55 | 16.93 | 16.48 | 16.85 | 16.85 | qfq | 5,315,499 | 89,096,164 | 0.72% |
| 2026-03-26 | 16.97 | 17.26 | 16.61 | 16.73 | 16.73 | qfq | 7,760,452 | 130,750,744 | -1.59% |
| 2026-03-25 | 16.66 | 17.00 | 16.66 | 17.00 | 17.00 | qfq | 9,342,910 | 157,348,426 | 2.10% |
| 2026-03-24 | 16.40 | 16.73 | 16.13 | 16.65 | 16.65 | qfq | 13,231,900 | 216,814,312 | 3.54% |
| 2026-03-23 | 16.84 | 17.06 | 15.96 | 16.08 | 16.08 | qfq | 15,167,442 | 249,855,608 | -6.46% |
| 2026-03-20 | 17.82 | 17.92 | 17.15 | 17.19 | 17.19 | qfq | 9,003,218 | 157,193,507 | -3.05% |
| 2026-03-19 | 17.82 | 17.97 | 17.65 | 17.73 | 17.73 | qfq | 8,177,052 | 145,519,243 | -1.99% |
| 2026-03-18 | 17.64 | 18.14 | 17.49 | 18.09 | 18.09 | qfq | 10,577,746 | 189,066,461 | 2.90% |
| 2026-03-17 | 18.01 | 18.08 | 17.53 | 17.58 | 17.58 | qfq | 8,564,755 | 152,691,274 | -2.39% |
| 2026-03-16 | 17.83 | 18.08 | 17.70 | 18.01 | 18.01 | qfq | 8,139,120 | 145,693,281 | 0.73% |
| 2026-03-13 | 18.32 | 18.32 | 17.84 | 17.88 | 17.88 | qfq | 10,725,859 | 193,476,253 | -2.56% |
| 2026-03-12 | 18.80 | 18.80 | 18.23 | 18.35 | 18.35 | qfq | 12,957,579 | 238,970,316 | -2.45% |
| 2026-03-11 | 19.39 | 19.39 | 18.80 | 18.81 | 18.81 | qfq | 14,082,100 | 267,454,230 | -2.49% |
| 2026-03-10 | 18.95 | 19.45 | 18.92 | 19.29 | 19.29 | qfq | 12,815,273 | 246,828,829 | 1.69% |
| 2026-03-09 | 18.89 | 19.04 | 18.51 | 18.97 | 18.97 | qfq | 15,259,737 | 286,487,134 | -0.99% |
| 2026-03-06 | 19.00 | 19.42 | 18.86 | 19.16 | 19.16 | qfq | 12,769,264 | 244,803,231 | -0.10% |
| 2026-03-05 | 19.24 | 19.54 | 18.78 | 19.18 | 19.18 | qfq | 20,195,768 | 386,118,636 | -0.05% |
| 2026-03-04 | 18.79 | 19.49 | 18.41 | 19.19 | 19.19 | qfq | 18,394,533 | 351,576,157 | 0.10% |
| 2026-03-03 | 21.21 | 21.23 | 19.10 | 19.17 | 19.17 | qfq | 37,504,489 | 746,723,683 | -9.15% |
| 2026-03-02 | 21.10 | 21.34 | 20.38 | 21.10 | 21.10 | qfq | 52,486,277 | 1,097,238,235 | 4.51% |
| 2026-02-27 | 20.10 | 20.28 | 19.95 | 20.19 | 20.19 | qfq | 15,659,880 | 315,303,675 | 0.30% |
| 2026-02-26 | 20.03 | 20.18 | 19.75 | 20.13 | 20.13 | qfq | 11,999,000 | 240,595,334 | 0.50% |
| 2026-02-25 | 19.66 | 20.09 | 19.52 | 20.03 | 20.03 | qfq | 13,532,857 | 269,461,068 | 1.88% |
| 2026-02-24 | 19.66 | 19.85 | 19.51 | 19.66 | 19.66 | qfq | 8,914,367 | 175,576,112 | 0.51% |
| 2026-02-13 | 19.62 | 19.94 | 19.54 | 19.56 | 19.56 | qfq | 9,159,650 | 180,794,191 | -0.31% |
| 2026-02-12 | 19.84 | 19.88 | 19.59 | 19.62 | 19.62 | qfq | 10,304,410 | 203,290,771 | -1.11% |
| 2026-02-11 | 20.12 | 20.25 | 19.82 | 19.84 | 19.84 | qfq | 13,692,701 | 274,046,808 | -1.15% |
| 2026-02-10 | 20.42 | 20.53 | 19.91 | 20.07 | 20.07 | qfq | 15,591,887 | 314,180,750 | -2.24% |
| 2026-02-09 | 20.33 | 20.57 | 20.23 | 20.53 | 20.53 | qfq | 17,889,327 | 365,974,661 | 2.14% |
| 2026-02-06 | 20.11 | 20.42 | 19.96 | 20.10 | 20.10 | qfq | 15,145,556 | 305,699,375 | -0.54% |
| 2026-02-05 | 20.01 | 20.51 | 19.89 | 20.21 | 20.21 | qfq | 14,499,939 | 293,132,161 | -0.20% |
| 2026-02-04 | 20.30 | 20.73 | 20.05 | 20.25 | 20.25 | qfq | 21,648,207 | 441,109,019 | -0.20% |
| 2026-02-03 | 19.70 | 20.33 | 19.53 | 20.29 | 20.29 | qfq | 20,785,992 | 417,231,594 | 3.31% |
| 2026-02-02 | 19.73 | 20.25 | 19.63 | 19.64 | 19.64 | qfq | 15,770,778 | 313,848,854 | -0.96% |
| 2026-01-30 | 20.05 | 20.35 | 19.81 | 19.83 | 19.83 | qfq | 19,394,148 | 387,774,435 | -1.78% |
| 2026-01-29 | 20.00 | 20.65 | 19.78 | 20.19 | 20.19 | qfq | 20,933,194 | 424,137,684 | 0.40% |
| 2026-01-28 | 20.56 | 20.60 | 20.00 | 20.11 | 20.11 | qfq | 17,427,478 | 351,822,439 | -2.09% |
| 2026-01-27 | 20.08 | 20.55 | 19.74 | 20.54 | 20.54 | qfq | 26,885,346 | 543,797,566 | 1.94% |
| 2026-01-26 | 21.98 | 21.98 | 19.90 | 20.15 | 20.15 | qfq | 43,600,280 | 900,030,738 | -8.33% |
| 2026-01-23 | 21.30 | 22.30 | 20.96 | 21.98 | 21.98 | qfq | 48,948,844 | 1,068,484,156 | 3.58% |
| 2026-01-22 | 20.71 | 21.31 | 20.56 | 21.22 | 21.22 | qfq | 31,380,800 | 662,175,795 | 2.81% |
| 2026-01-21 | 20.80 | 21.17 | 20.59 | 20.64 | 20.64 | qfq | 24,281,433 | 505,924,670 | -2.50% |
| 2026-01-20 | 22.05 | 22.27 | 20.93 | 21.17 | 21.17 | qfq | 38,674,124 | 825,998,776 | -3.99% |
| 2026-01-19 | 22.12 | 22.38 | 21.80 | 22.05 | 22.05 | qfq | 29,627,018 | 654,368,731 | -0.36% |
| 2026-01-16 | 22.90 | 23.19 | 21.96 | 22.13 | 22.13 | qfq | 41,966,447 | 941,214,122 | -3.02% |
| 2026-01-15 | 22.82 | 23.27 | 22.33 | 22.82 | 22.82 | qfq | 68,315,626 | 1,550,606,160 | -4.16% |
| 2026-01-14 | 23.81 | 25.30 | 23.81 | 23.81 | 23.81 | qfq | 85,027,096 | 2,057,086,856 | -9.98% |
| 2026-01-13 | 28.00 | 28.30 | 26.45 | 26.45 | 26.45 | qfq | 17,658,800 | 477,800,736 | -10.00% |
| 2026-01-12 | 27.70 | 30.00 | 27.01 | 29.39 | 29.39 | qfq | 93,476,221 | 2,698,524,381 | 4.89% |
| 2026-01-09 | 27.00 | 29.37 | 26.66 | 28.02 | 28.02 | qfq | 100,428,976 | 2,797,265,762 | 1.16% |
| 2026-01-08 | 25.08 | 28.56 | 25.08 | 27.70 | 27.70 | qfq | 104,169,719 | 2,801,271,833 | 5.56% |
| 2026-01-07 | 25.45 | 27.95 | 23.50 | 26.24 | 26.24 | qfq | 126,323,899 | 3,271,333,748 | 3.10% |
| 2026-01-06 | 24.30 | 25.45 | 24.30 | 25.45 | 25.45 | qfq | 23,793,783 | 595,057,614 | 9.98% |
| 2026-01-05 | 21.85 | 23.14 | 20.69 | 23.14 | 23.14 | qfq | 67,301,674 | 1,502,401,129 | 9.98% |
| 2025-12-31 | 19.82 | 21.63 | 19.82 | 21.04 | 21.04 | qfq | 69,587,615 | 1,448,119,049 | 4.83% |
| 2025-12-30 | 19.40 | 20.55 | 19.25 | 20.07 | 20.07 | qfq | 65,469,605 | 1,310,007,591 | 1.93% |
| 2025-12-29 | 19.81 | 19.95 | 19.33 | 19.69 | 19.69 | qfq | 36,769,151 | 720,766,198 | -1.20% |
| 2025-12-26 | 19.30 | 20.20 | 19.30 | 19.93 | 19.93 | qfq | 54,304,754 | 1,078,301,646 | 2.26% |
| 2025-12-25 | 18.12 | 20.03 | 18.12 | 19.49 | 19.49 | qfq | 55,060,797 | 1,065,069,331 | 5.87% |
| 2025-12-24 | 17.45 | 18.45 | 17.38 | 18.41 | 18.41 | qfq | 38,296,642 | 693,379,428 | 3.95% |
| 2025-12-23 | 18.66 | 18.68 | 17.55 | 17.71 | 17.71 | qfq | 51,181,065 | 919,311,976 | -5.09% |
| 2025-12-22 | 19.44 | 19.50 | 18.61 | 18.66 | 18.66 | qfq | 46,949,042 | 885,257,302 | -3.96% |
| 2025-12-19 | 19.17 | 20.13 | 19.14 | 19.43 | 19.43 | qfq | 45,385,423 | 891,324,566 | -0.46% |
| 2025-12-18 | 19.12 | 20.25 | 18.90 | 19.52 | 19.52 | qfq | 54,877,848 | 1,079,954,965 | -2.01% |
| 2025-12-17 | 21.03 | 21.26 | 19.92 | 19.92 | 19.92 | qfq | 67,910,247 | 1,373,434,716 | -9.99% |
| 2025-12-16 | 20.30 | 22.88 | 19.50 | 22.13 | 22.13 | qfq | 88,328,184 | 1,870,432,311 | 6.04% |
| 2025-12-15 | 21.00 | 21.59 | 20.31 | 20.87 | 20.87 | qfq | 95,468,951 | 2,012,056,525 | 2.61% |
| 2025-12-12 | 18.20 | 20.34 | 18.17 | 20.34 | 20.34 | qfq | 38,267,490 | 764,706,154 | 10.01% |
| 2025-12-11 | 19.10 | 19.31 | 18.38 | 18.49 | 18.49 | qfq | 63,327,300 | 1,183,748,368 | -4.59% |
| 2025-12-10 | 20.74 | 21.86 | 19.38 | 19.38 | 19.38 | qfq | 104,473,506 | 2,160,678,491 | -5.28% |
| 2025-12-09 | 18.23 | 20.46 | 18.09 | 20.46 | 20.46 | qfq | 99,476,252 | 1,975,035,757 | 10.00% |
| 2025-12-08 | 18.45 | 19.73 | 18.25 | 18.60 | 18.60 | qfq | 77,239,322 | 1,467,732,568 | 0.81% |
| 2025-12-05 | 17.26 | 18.76 | 17.25 | 18.45 | 18.45 | qfq | 58,420,247 | 1,054,786,193 | 4.83% |
| 2025-12-04 | 16.66 | 18.68 | 16.66 | 17.60 | 17.60 | qfq | 52,458,208 | 927,200,562 | 3.47% |
| 2025-12-03 | 17.39 | 17.69 | 16.55 | 17.01 | 17.01 | qfq | 46,530,354 | 793,214,813 | -2.52% |
| 2025-12-02 | 16.69 | 17.83 | 16.69 | 17.45 | 17.45 | qfq | 49,027,122 | 845,972,574 | 2.41% |
| 2025-12-01 | 16.89 | 17.95 | 16.88 | 17.04 | 17.04 | qfq | 53,467,238 | 927,800,255 | -0.87% |
| 2025-11-28 | 16.60 | 17.34 | 16.56 | 17.19 | 17.19 | qfq | 56,885,948 | 967,275,024 | 4.95% |
| 2025-11-27 | 16.33 | 16.94 | 15.85 | 16.38 | 16.38 | qfq | 41,615,570 | 678,490,191 | -0.43% |
| 2025-11-26 | 17.02 | 17.26 | 16.36 | 16.45 | 16.45 | qfq | 46,537,080 | 773,864,382 | -3.80% |
| 2025-11-25 | 17.02 | 17.64 | 16.96 | 17.10 | 17.10 | qfq | 75,300,567 | 1,294,697,364 | 2.52% |
| 2025-11-24 | 15.00 | 16.68 | 14.98 | 16.68 | 16.68 | qfq | 46,929,007 | 766,527,194 | 10.03% |
| 2025-11-21 | 15.61 | 15.90 | 14.70 | 15.16 | 15.16 | qfq | 30,411,525 | 465,264,414 | -4.89% |
| 2025-11-20 | 15.86 | 16.16 | 15.40 | 15.94 | 15.94 | qfq | 38,361,855 | 608,245,823 | 1.92% |
| 2025-11-19 | 15.40 | 15.73 | 15.03 | 15.64 | 15.64 | qfq | 30,162,459 | 468,079,144 | 2.83% |
| 2025-11-18 | 15.15 | 15.28 | 14.88 | 15.21 | 15.21 | qfq | 13,964,476 | 210,532,618 | -0.65% |
| 2025-11-17 | 15.48 | 15.87 | 15.27 | 15.31 | 15.31 | qfq | 21,450,869 | 332,117,306 | 1.06% |
| 2025-11-14 | 14.90 | 15.39 | 14.83 | 15.15 | 15.15 | qfq | 14,315,091 | 217,612,818 | 1.34% |
| 2025-11-13 | 14.78 | 15.10 | 14.71 | 14.95 | 14.95 | qfq | 10,148,886 | 151,993,242 | 0.07% |
| 2025-11-12 | 15.03 | 15.06 | 14.43 | 14.94 | 14.94 | qfq | 16,663,489 | 244,871,775 | -1.13% |
| 2025-11-11 | 15.29 | 15.35 | 14.99 | 15.11 | 15.11 | qfq | 11,192,314 | 169,153,478 | -1.11% |
| 2025-11-10 | 15.31 | 15.44 | 15.08 | 15.28 | 15.28 | qfq | 10,601,114 | 161,877,091 | -0.13% |
| 2025-11-07 | 15.18 | 15.52 | 15.08 | 15.30 | 15.30 | qfq | 11,871,400 | 181,581,900 | 0.46% |
| 2025-11-06 | 15.35 | 15.35 | 15.05 | 15.23 | 15.23 | qfq | 11,146,461 | 169,385,378 | -1.10% |
| 2025-11-05 | 15.30 | 15.65 | 15.22 | 15.40 | 15.40 | qfq | 12,259,675 | 188,603,783 | -0.71% |
| 2025-11-04 | 15.75 | 15.78 | 15.44 | 15.51 | 15.51 | qfq | 16,000,312 | 249,171,269 | -2.02% |
| 2025-11-03 | 15.18 | 16.15 | 15.05 | 15.83 | 15.83 | qfq | 25,827,528 | 403,206,940 | 3.06% |
| 2025-10-31 | 15.87 | 15.87 | 15.28 | 15.36 | 15.36 | qfq | 23,868,098 | 368,541,648 | -3.70% |
| 2025-10-30 | 15.20 | 15.96 | 15.06 | 15.95 | 15.95 | qfq | 42,293,283 | 660,739,897 | 3.50% |
| 2025-10-29 | 15.19 | 15.66 | 15.19 | 15.41 | 15.41 | qfq | 22,659,170 | 349,096,879 | -0.26% |
| 2025-10-28 | 15.05 | 15.64 | 14.92 | 15.45 | 15.45 | qfq | 34,041,397 | 523,424,845 | 1.11% |
| 2025-10-27 | 15.00 | 15.50 | 14.67 | 15.28 | 15.28 | qfq | 46,867,871 | 706,177,007 | 0.73% |
| 2025-10-24 | 15.17 | 15.17 | 14.95 | 15.17 | 15.17 | qfq | 21,764,018 | 330,058,870 | 10.01% |
| 2025-10-23 | 13.83 | 13.83 | 13.44 | 13.79 | 13.79 | qfq | 7,799,629 | 105,945,026 | -0.58% |
| 2025-10-22 | 14.03 | 14.07 | 13.83 | 13.87 | 13.87 | qfq | 6,608,379 | 92,045,130 | -1.70% |
| 2025-10-21 | 13.86 | 14.26 | 13.86 | 14.11 | 14.11 | qfq | 8,424,000 | 118,993,756 | 1.66% |
| 2025-10-20 | 13.77 | 14.14 | 13.72 | 13.88 | 13.88 | qfq | 6,238,200 | 86,772,624 | 1.68% |
| 2025-10-17 | 14.14 | 14.26 | 13.63 | 13.65 | 13.65 | qfq | 8,873,331 | 123,356,934 | -3.60% |
| 2025-10-16 | 14.44 | 14.57 | 14.10 | 14.16 | 14.16 | qfq | 8,795,800 | 125,843,215 | -1.87% |
| 2025-10-15 | 14.15 | 14.45 | 14.05 | 14.43 | 14.43 | qfq | 9,576,208 | 137,073,216 | 1.41% |
| 2025-10-14 | 14.39 | 14.57 | 14.18 | 14.23 | 14.23 | qfq | 11,012,591 | 158,377,832 | -1.11% |
| 2025-10-13 | 14.10 | 14.47 | 13.93 | 14.39 | 14.39 | qfq | 10,533,906 | 150,580,012 | -0.21% |
| 2025-10-10 | 14.44 | 14.53 | 14.23 | 14.42 | 14.42 | qfq | 12,618,091 | 181,630,660 | 0.14% |
| 2025-10-09 | 14.37 | 14.45 | 14.05 | 14.40 | 14.40 | qfq | 11,729,000 | 167,374,449 | 0.21% |
| 2025-09-30 | 13.98 | 14.39 | 13.96 | 14.37 | 14.37 | qfq | 14,209,803 | 202,392,159 | 2.94% |
| 2025-09-29 | 13.98 | 13.98 | 13.53 | 13.96 | 13.96 | qfq | 7,732,000 | 106,742,578 | 0.43% |
| 2025-09-26 | 13.99 | 14.19 | 13.87 | 13.90 | 13.90 | qfq | 10,805,325 | 151,600,348 | -0.36% |
| 2025-09-25 | 13.94 | 14.13 | 13.86 | 13.95 | 13.95 | qfq | 6,715,544 | 93,999,563 | 0.00% |
| 2025-09-24 | 13.66 | 13.98 | 13.52 | 13.95 | 13.95 | qfq | 7,620,593 | 105,468,378 | 1.60% |
| 2025-09-23 | 13.98 | 13.98 | 13.37 | 13.73 | 13.73 | qfq | 12,639,944 | 171,575,081 | -2.00% |
| 2025-09-22 | 14.17 | 14.17 | 13.82 | 14.01 | 14.01 | qfq | 8,328,175 | 116,043,881 | -0.43% |
| 2025-09-19 | 14.02 | 14.33 | 13.97 | 14.07 | 14.07 | qfq | 11,580,735 | 163,872,893 | 0.50% |
| 2025-09-18 | 14.08 | 14.41 | 13.91 | 14.00 | 14.00 | qfq | 15,882,061 | 224,570,594 | -0.50% |
| 2025-09-17 | 14.16 | 14.17 | 13.99 | 14.07 | 14.07 | qfq | 7,257,800 | 102,068,256 | -0.64% |
| 2025-09-16 | 14.08 | 14.18 | 13.91 | 14.16 | 14.16 | qfq | 8,826,900 | 124,010,631 | 0.57% |
| 2025-09-15 | 14.36 | 14.38 | 13.99 | 14.08 | 14.08 | qfq | 9,604,150 | 135,440,484 | 0.00% |
| 2025-09-12 | 14.21 | 14.34 | 14.06 | 14.08 | 14.08 | qfq | 11,160,200 | 158,302,956 | -0.49% |
| 2025-09-11 | 13.95 | 14.24 | 13.85 | 14.15 | 14.15 | qfq | 11,613,541 | 163,835,003 | 1.51% |
| 2025-09-10 | 13.84 | 14.09 | 13.80 | 13.94 | 13.94 | qfq | 9,160,232 | 128,188,439 | 0.94% |
| 2025-09-09 | 14.10 | 14.32 | 13.78 | 13.81 | 13.81 | qfq | 12,359,728 | 172,647,888 | -1.99% |
| 2025-09-08 | 13.90 | 14.10 | 13.77 | 14.09 | 14.09 | qfq | 10,639,205 | 148,497,169 | 1.37% |
| 2025-09-05 | 13.78 | 13.94 | 13.62 | 13.90 | 13.90 | qfq | 10,792,589 | 149,000,765 | 0.87% |
| 2025-09-04 | 14.12 | 14.23 | 13.55 | 13.78 | 13.78 | qfq | 16,463,548 | 229,517,333 | -2.41% |
| 2025-09-03 | 15.13 | 15.23 | 14.05 | 14.12 | 14.12 | qfq | 20,323,393 | 295,132,016 | -6.55% |
| 2025-09-02 | 15.64 | 15.64 | 14.92 | 15.11 | 15.11 | qfq | 16,228,286 | 246,026,469 | -3.39% |
| 2025-09-01 | 15.72 | 15.79 | 15.47 | 15.64 | 15.64 | qfq | 12,456,101 | 194,224,016 | -1.14% |
| 2025-08-29 | 15.68 | 15.89 | 15.48 | 15.82 | 15.82 | qfq | 18,865,428 | 295,422,907 | 0.25% |
| 2025-08-28 | 15.35 | 15.79 | 14.80 | 15.78 | 15.78 | qfq | 23,575,210 | 361,825,262 | 2.73% |
| 2025-08-27 | 16.07 | 16.16 | 15.34 | 15.36 | 15.36 | qfq | 24,919,614 | 392,481,993 | -4.83% |
| 2025-08-26 | 16.55 | 16.55 | 16.10 | 16.14 | 16.14 | qfq | 21,776,488 | 352,583,009 | -2.54% |
| 2025-08-25 | 16.11 | 16.58 | 15.95 | 16.56 | 16.56 | qfq | 34,830,847 | 567,361,500 | 3.05% |
| 2025-08-22 | 15.92 | 16.09 | 15.70 | 16.07 | 16.07 | qfq | 18,890,879 | 300,356,677 | 0.88% |
| 2025-08-21 | 15.96 | 16.13 | 15.85 | 15.93 | 15.93 | qfq | 17,013,222 | 271,894,830 | -0.56% |
| 2025-08-20 | 15.76 | 16.20 | 15.71 | 16.02 | 16.02 | qfq | 19,390,383 | 309,798,049 | 0.63% |
| 2025-08-19 | 16.30 | 16.30 | 15.88 | 15.92 | 15.92 | qfq | 24,249,756 | 387,710,825 | -2.27% |
| 2025-08-18 | 16.02 | 16.44 | 16.00 | 16.29 | 16.29 | qfq | 35,541,067 | 574,711,777 | 0.74% |
| 2025-08-15 | 16.40 | 16.47 | 15.78 | 16.17 | 16.17 | qfq | 40,724,419 | 656,748,778 | -2.47% |
| 2025-08-14 | 18.21 | 18.21 | 16.58 | 16.58 | 16.58 | qfq | 68,117,655 | 1,166,422,981 | -9.99% |
| 2025-08-13 | 16.36 | 18.48 | 16.33 | 18.42 | 18.42 | qfq | 81,947,025 | 1,453,609,370 | 9.64% |
| 2025-08-12 | 17.00 | 18.33 | 16.59 | 16.80 | 16.80 | qfq | 58,391,337 | 1,019,274,019 | -1.87% |
| 2025-08-11 | 16.18 | 17.40 | 16.11 | 17.12 | 17.12 | qfq | 46,174,239 | 779,422,797 | 4.33% |
| 2025-08-08 | 16.16 | 17.59 | 15.92 | 16.41 | 16.41 | qfq | 56,606,919 | 940,344,831 | 0.74% |
| 2025-08-07 | 15.51 | 16.30 | 15.06 | 16.29 | 16.29 | qfq | 51,032,545 | 802,042,150 | 4.36% |
| 2025-08-06 | 14.80 | 15.79 | 14.80 | 15.61 | 15.61 | qfq | 45,232,504 | 694,829,951 | 4.00% |
| 2025-08-05 | 14.68 | 15.16 | 14.59 | 15.01 | 15.01 | qfq | 38,261,755 | 570,754,801 | 2.11% |
| 2025-08-04 | 13.99 | 14.76 | 13.99 | 14.70 | 14.70 | qfq | 38,371,798 | 557,925,410 | 3.89% |
| 2025-08-01 | 14.15 | 14.31 | 13.57 | 14.15 | 14.15 | qfq | 31,219,022 | 436,948,799 | 0.00% |
| 2025-07-31 | 13.78 | 14.38 | 13.75 | 14.15 | 14.15 | qfq | 34,540,689 | 490,285,154 | 1.80% |
| 2025-07-30 | 14.16 | 14.38 | 13.75 | 13.90 | 13.90 | qfq | 25,807,280 | 363,174,779 | -1.70% |
| 2025-07-29 | 14.00 | 14.14 | 13.83 | 14.14 | 14.14 | qfq | 18,269,900 | 255,735,651 | 0.93% |
| 2025-07-28 | 13.85 | 14.10 | 13.85 | 14.01 | 14.01 | qfq | 16,903,001 | 236,558,241 | 1.37% |
| 2025-07-25 | 13.77 | 13.98 | 13.77 | 13.82 | 13.82 | qfq | 12,834,500 | 177,802,904 | -0.14% |
| 2025-07-24 | 13.61 | 13.96 | 13.60 | 13.84 | 13.84 | qfq | 17,139,960 | 235,930,007 | 1.47% |
| 2025-07-23 | 13.90 | 14.03 | 13.61 | 13.64 | 13.64 | qfq | 17,508,658 | 241,149,726 | -2.36% |
| 2025-07-22 | 13.75 | 14.16 | 13.75 | 13.97 | 13.97 | qfq | 25,214,150 | 352,004,443 | 1.09% |
| 2025-07-21 | 13.82 | 13.93 | 13.72 | 13.82 | 13.82 | qfq | 17,325,501 | 239,087,915 | -0.79% |
| 2025-07-18 | 13.49 | 13.99 | 13.49 | 13.93 | 13.93 | qfq | 29,395,246 | 404,761,579 | 2.58% |
| 2025-07-17 | 13.12 | 13.60 | 13.09 | 13.58 | 13.58 | qfq | 19,777,233 | 265,371,288 | 2.96% |
| 2025-07-16 | 13.16 | 13.32 | 13.09 | 13.19 | 13.19 | qfq | 8,951,000 | 118,239,654 | -0.15% |
| 2025-07-15 | 13.42 | 13.54 | 13.09 | 13.21 | 13.21 | qfq | 18,716,632 | 248,235,290 | -2.72% |
| 2025-07-14 | 13.49 | 13.84 | 13.41 | 13.58 | 13.58 | qfq | 15,812,560 | 214,887,920 | 0.59% |
| 2025-07-11 | 13.42 | 13.57 | 13.34 | 13.50 | 13.50 | qfq | 13,800,700 | 185,666,652 | 0.75% |
| 2025-07-10 | 13.40 | 13.45 | 13.17 | 13.40 | 13.40 | qfq | 15,087,125 | 200,918,220 | -0.59% |
| 2025-07-09 | 13.59 | 13.82 | 13.34 | 13.48 | 13.48 | qfq | 24,937,301 | 339,177,078 | -0.07% |
| 2025-07-08 | 13.42 | 13.55 | 13.40 | 13.49 | 13.49 | qfq | 12,404,810 | 167,126,830 | -0.07% |
| 2025-07-07 | 13.54 | 13.65 | 13.40 | 13.50 | 13.50 | qfq | 12,783,200 | 172,679,407 | 0.30% |
| 2025-07-04 | 13.63 | 13.68 | 13.41 | 13.46 | 13.46 | qfq | 16,870,502 | 227,972,693 | -1.68% |
| 2025-07-03 | 13.67 | 14.05 | 13.61 | 13.69 | 13.69 | qfq | 18,846,910 | 259,534,299 | 0.07% |
| 2025-07-02 | 14.04 | 14.12 | 13.65 | 13.68 | 13.68 | qfq | 27,382,000 | 378,559,468 | -2.84% |
| 2025-07-01 | 14.38 | 14.41 | 14.01 | 14.08 | 14.08 | qfq | 35,046,301 | 495,408,400 | -1.74% |
| 2025-06-30 | 13.86 | 14.40 | 13.86 | 14.33 | 14.33 | qfq | 46,613,800 | 663,166,736 | 4.29% |
| 2025-06-27 | 13.90 | 14.15 | 13.73 | 13.74 | 13.74 | qfq | 53,108,054 | 737,762,696 | -3.10% |
| 2025-06-26 | 13.30 | 14.54 | 13.13 | 14.18 | 14.18 | qfq | 80,539,446 | 1,119,313,505 | 7.26% |
| 2025-06-25 | 12.70 | 13.37 | 12.65 | 13.22 | 13.22 | qfq | 48,737,319 | 639,976,958 | 3.44% |
| 2025-06-24 | 12.70 | 12.94 | 12.52 | 12.78 | 12.78 | qfq | 30,974,672 | 394,779,981 | -1.99% |
| 2025-06-23 | 12.35 | 13.22 | 12.35 | 13.04 | 13.04 | qfq | 33,964,312 | 435,952,846 | 5.93% |
| 2025-06-20 | 12.59 | 12.65 | 12.25 | 12.31 | 12.31 | qfq | 23,908,180 | 295,764,047 | -3.83% |
| 2025-06-19 | 13.25 | 13.26 | 12.52 | 12.80 | 12.80 | qfq | 35,704,516 | 455,973,619 | -3.40% |
| 2025-06-18 | 13.55 | 13.71 | 13.14 | 13.25 | 13.25 | qfq | 44,335,050 | 592,468,569 | -1.34% |
| 2025-06-17 | 12.80 | 13.46 | 12.71 | 13.43 | 13.43 | qfq | 51,650,062 | 679,691,363 | 4.68% |
| 2025-06-16 | 12.97 | 12.97 | 12.71 | 12.83 | 12.83 | qfq | 36,677,974 | 470,606,811 | 0.31% |
| 2025-06-13 | 12.41 | 13.14 | 12.21 | 12.79 | 12.79 | qfq | 51,617,279 | 651,399,939 | 4.66% |
| 2025-06-12 | 12.22 | 12.32 | 12.11 | 12.22 | 12.22 | qfq | 9,612,600 | 117,292,831 | -0.16% |
| 2025-06-11 | 12.20 | 12.33 | 12.16 | 12.24 | 12.24 | qfq | 11,532,306 | 141,339,142 | -0.41% |
| 2025-06-10 | 12.45 | 12.59 | 12.11 | 12.29 | 12.29 | qfq | 25,059,712 | 308,610,475 | -2.46% |
| 2025-06-09 | 12.82 | 13.22 | 12.56 | 12.60 | 12.60 | qfq | 34,247,800 | 436,235,057 | 1.53% |
| 2025-06-06 | 12.54 | 12.73 | 12.38 | 12.41 | 12.41 | qfq | 19,512,200 | 244,506,257 | -0.88% |
| 2025-06-05 | 12.44 | 12.55 | 12.27 | 12.52 | 12.52 | qfq | 17,507,201 | 217,787,532 | 0.64% |
| 2025-06-04 | 12.40 | 12.60 | 12.33 | 12.44 | 12.44 | qfq | 16,959,200 | 211,205,895 | -0.32% |
| 2025-06-03 | 12.52 | 12.66 | 12.33 | 12.48 | 12.48 | qfq | 26,731,111 | 334,190,966 | 1.55% |
| 2025-05-30 | 12.27 | 12.42 | 12.16 | 12.29 | 12.29 | qfq | 16,844,400 | 207,026,980 | -0.24% |
| 2025-05-29 | 12.05 | 12.34 | 12.05 | 12.32 | 12.32 | qfq | 17,813,635 | 218,505,569 | 1.57% |
| 2025-05-28 | 12.50 | 12.53 | 12.08 | 12.13 | 12.13 | qfq | 24,654,785 | 301,609,397 | -3.27% |
| 2025-05-27 | 12.49 | 12.65 | 12.32 | 12.54 | 12.54 | qfq | 24,030,637 | 299,724,582 | 0.88% |
| 2025-05-26 | 12.34 | 12.49 | 12.20 | 12.43 | 12.43 | qfq | 16,940,501 | 209,149,163 | 0.73% |
| 2025-05-23 | 12.46 | 12.64 | 12.30 | 12.34 | 12.34 | qfq | 23,478,694 | 292,819,321 | -1.59% |
| 2025-05-22 | 12.42 | 12.85 | 12.31 | 12.54 | 12.54 | qfq | 37,065,095 | 468,976,761 | 0.88% |
| 2025-05-21 | 12.42 | 12.65 | 12.31 | 12.43 | 12.43 | qfq | 26,992,193 | 335,891,544 | -0.96% |
| 2025-05-20 | 12.73 | 12.92 | 12.38 | 12.55 | 12.55 | qfq | 42,526,962 | 534,558,317 | -2.94% |
| 2025-05-19 | 12.84 | 13.15 | 12.49 | 12.93 | 12.93 | qfq | 51,715,353 | 663,607,577 | 3.19% |
| 2025-05-16 | 12.55 | 12.98 | 12.51 | 12.53 | 12.53 | qfq | 38,794,901 | 492,413,329 | -1.18% |
| 2025-05-15 | 13.00 | 13.31 | 12.63 | 12.68 | 12.68 | qfq | 48,442,602 | 624,761,707 | -2.98% |
| 2025-05-14 | 13.62 | 13.80 | 12.96 | 13.07 | 13.07 | qfq | 67,528,801 | 891,045,805 | -3.61% |
| 2025-05-13 | 14.34 | 14.99 | 13.50 | 13.56 | 13.56 | qfq | 96,164,030 | 1,357,487,624 | -7.76% |
| 2025-05-12 | 12.77 | 15.38 | 12.77 | 14.70 | 14.70 | qfq | 136,348,561 | 1,923,840,257 | 3.59% |
| 2025-05-09 | 14.61 | 14.61 | 13.89 | 14.19 | 14.19 | qfq | 144,777,167 | 2,094,384,122 | 6.85% |
| 2025-05-08 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | qfq | 25,006,010 | 332,079,813 | 10.02% |
| 2025-05-07 | 11.40 | 12.07 | 11.30 | 12.07 | 12.07 | qfq | 20,689,652 | 245,858,153 | 10.03% |
| 2025-05-06 | 10.68 | 10.98 | 10.68 | 10.97 | 10.97 | qfq | 7,127,502 | 77,713,123 | 3.20% |
| 2025-04-30 | 10.45 | 10.74 | 10.40 | 10.63 | 10.63 | qfq | 4,340,000 | 46,086,661 | 1.72% |
| 2025-04-29 | 10.28 | 10.59 | 10.28 | 10.45 | 10.45 | qfq | 4,379,800 | 45,909,572 | 0.87% |
| 2025-04-28 | 10.47 | 10.56 | 10.29 | 10.36 | 10.36 | qfq | 4,746,700 | 49,361,312 | -1.33% |
| 2025-04-25 | 10.61 | 10.65 | 10.47 | 10.50 | 10.50 | qfq | 4,304,902 | 45,385,432 | -0.94% |
| 2025-04-24 | 10.68 | 10.79 | 10.57 | 10.60 | 10.60 | qfq | 4,739,400 | 50,467,676 | -0.93% |
| 2025-04-23 | 10.79 | 10.87 | 10.66 | 10.70 | 10.70 | qfq | 4,664,401 | 50,007,078 | -0.83% |
| 2025-04-22 | 10.69 | 10.87 | 10.62 | 10.79 | 10.79 | qfq | 5,307,300 | 56,956,914 | 0.84% |
| 2025-04-21 | 10.48 | 10.80 | 10.46 | 10.70 | 10.70 | qfq | 4,024,801 | 43,035,093 | 1.90% |
| 2025-04-18 | 10.48 | 10.65 | 10.35 | 10.50 | 10.50 | qfq | 4,114,501 | 42,974,050 | -0.47% |
| 2025-04-17 | 10.61 | 10.88 | 10.54 | 10.55 | 10.55 | qfq | 4,671,400 | 49,956,464 | -0.66% |
| 2025-04-16 | 10.67 | 10.74 | 10.44 | 10.62 | 10.62 | qfq | 5,553,400 | 58,915,515 | -0.93% |
| 2025-04-15 | 10.65 | 10.78 | 10.56 | 10.72 | 10.72 | qfq | 5,884,258 | 62,728,053 | 0.19% |
| 2025-04-14 | 10.47 | 10.75 | 10.47 | 10.70 | 10.70 | qfq | 6,087,600 | 64,751,993 | 2.29% |
| 2025-04-11 | 10.30 | 10.54 | 10.23 | 10.46 | 10.46 | qfq | 6,708,481 | 70,194,810 | 1.36% |
| 2025-04-10 | 10.29 | 10.56 | 10.23 | 10.32 | 10.32 | qfq | 10,077,344 | 104,945,194 | 0.10% |
| 2025-04-09 | 9.63 | 10.37 | 9.37 | 10.31 | 10.31 | qfq | 12,235,756 | 122,502,137 | 6.18% |
| 2025-04-08 | 9.72 | 9.85 | 9.47 | 9.71 | 9.71 | qfq | 8,896,240 | 85,904,931 | -0.21% |
| 2025-04-07 | 10.20 | 10.39 | 9.73 | 9.73 | 9.73 | qfq | 10,208,745 | 100,925,799 | -9.99% |
| 2025-04-03 | 10.75 | 10.98 | 10.70 | 10.81 | 10.81 | qfq | 5,142,188 | 55,721,473 | 0.00% |
| 2025-04-02 | 10.85 | 10.91 | 10.77 | 10.81 | 10.81 | qfq | 4,441,500 | 48,054,225 | -0.92% |
| 2025-04-01 | 10.73 | 11.15 | 10.73 | 10.91 | 10.91 | qfq | 7,091,500 | 77,584,540 | 2.25% |
| 2025-03-31 | 10.87 | 10.87 | 10.53 | 10.67 | 10.67 | qfq | 6,351,234 | 67,661,466 | -1.93% |
| 2025-03-28 | 11.03 | 11.11 | 10.85 | 10.88 | 10.88 | qfq | 4,921,200 | 53,921,907 | -1.36% |
| 2025-03-27 | 11.06 | 11.14 | 10.81 | 11.03 | 11.03 | qfq | 6,398,100 | 70,242,394 | -0.81% |
| 2025-03-26 | 10.93 | 11.20 | 10.89 | 11.12 | 11.12 | qfq | 5,334,948 | 59,235,214 | 0.82% |
| 2025-03-25 | 10.90 | 11.21 | 10.88 | 11.03 | 11.03 | qfq | 8,544,700 | 94,561,481 | 0.82% |
| 2025-03-24 | 11.50 | 11.55 | 10.70 | 10.94 | 10.94 | qfq | 14,193,552 | 156,362,051 | -5.28% |
| 2025-03-21 | 11.69 | 11.78 | 11.47 | 11.55 | 11.55 | qfq | 8,261,500 | 96,014,599 | -1.62% |
| 2025-03-20 | 11.57 | 11.85 | 11.44 | 11.74 | 11.74 | qfq | 9,917,701 | 116,124,252 | 1.21% |
| 2025-03-19 | 11.62 | 11.78 | 11.51 | 11.60 | 11.60 | qfq | 7,807,587 | 90,927,047 | -0.51% |
| 2025-03-18 | 11.71 | 11.83 | 11.58 | 11.66 | 11.66 | qfq | 8,465,570 | 98,814,547 | -0.93% |
| 2025-03-17 | 11.88 | 11.94 | 11.75 | 11.77 | 11.77 | qfq | 7,350,500 | 87,031,566 | -0.68% |
| 2025-03-14 | 11.89 | 11.90 | 11.61 | 11.85 | 11.85 | qfq | 10,285,181 | 120,976,841 | -0.42% |
| 2025-03-13 | 11.92 | 11.98 | 11.66 | 11.90 | 11.90 | qfq | 10,578,600 | 124,877,071 | -0.83% |
| 2025-03-12 | 11.96 | 12.24 | 11.90 | 12.00 | 12.00 | qfq | 13,531,200 | 162,991,953 | 0.67% |
| 2025-03-11 | 11.58 | 11.96 | 11.57 | 11.92 | 11.92 | qfq | 11,235,670 | 132,430,006 | 1.53% |
| 2025-03-10 | 11.79 | 11.92 | 11.71 | 11.74 | 11.74 | qfq | 8,859,600 | 104,581,849 | -0.51% |
| 2025-03-07 | 11.69 | 12.00 | 11.55 | 11.80 | 11.80 | qfq | 14,789,070 | 174,543,336 | 0.60% |
| 2025-03-06 | 11.63 | 11.83 | 11.55 | 11.73 | 11.73 | qfq | 12,580,063 | 147,112,220 | 0.95% |
| 2025-03-05 | 11.38 | 11.67 | 11.26 | 11.62 | 11.62 | qfq | 13,375,700 | 154,053,183 | 1.40% |
| 2025-03-04 | 10.83 | 11.49 | 10.83 | 11.46 | 11.46 | qfq | 14,926,001 | 169,277,002 | 4.56% |
| 2025-03-03 | 11.00 | 11.22 | 10.89 | 10.96 | 10.96 | qfq | 7,264,400 | 80,264,670 | -0.09% |
| 2025-02-28 | 11.45 | 11.46 | 10.91 | 10.97 | 10.97 | qfq | 10,005,800 | 111,657,991 | -4.02% |
| 2025-02-27 | 11.57 | 11.60 | 11.16 | 11.43 | 11.43 | qfq | 9,937,000 | 113,163,202 | -1.47% |
| 2025-02-26 | 11.51 | 11.66 | 11.41 | 11.60 | 11.60 | qfq | 10,102,928 | 116,695,171 | 0.69% |
| 2025-02-25 | 11.34 | 11.67 | 11.26 | 11.52 | 11.52 | qfq | 10,544,700 | 121,394,631 | 0.26% |
| 2025-02-24 | 11.38 | 11.65 | 11.30 | 11.49 | 11.49 | qfq | 11,314,800 | 130,017,209 | 0.61% |
| 2025-02-21 | 11.37 | 11.46 | 11.21 | 11.42 | 11.42 | qfq | 10,226,114 | 115,936,313 | 0.18% |
| 2025-02-20 | 11.09 | 11.52 | 11.05 | 11.40 | 11.40 | qfq | 14,465,700 | 164,184,088 | 2.61% |
| 2025-02-19 | 10.92 | 11.14 | 10.87 | 11.11 | 11.11 | qfq | 6,773,000 | 74,925,720 | 1.74% |
| 2025-02-18 | 11.30 | 11.33 | 10.85 | 10.92 | 10.92 | qfq | 10,429,300 | 115,481,575 | -3.19% |
| 2025-02-17 | 11.29 | 11.40 | 11.18 | 11.28 | 11.28 | qfq | 8,159,300 | 92,244,794 | 0.18% |
| 2025-02-14 | 11.24 | 11.30 | 11.05 | 11.26 | 11.26 | qfq | 10,354,100 | 116,096,435 | 0.36% |
| 2025-02-13 | 11.48 | 11.70 | 11.22 | 11.22 | 11.22 | qfq | 10,695,100 | 121,965,466 | -1.58% |
| 2025-02-12 | 11.32 | 11.47 | 11.25 | 11.40 | 11.40 | qfq | 7,978,000 | 90,776,635 | 0.35% |
| 2025-02-11 | 11.42 | 11.49 | 11.31 | 11.36 | 11.36 | qfq | 7,923,600 | 90,197,187 | -1.30% |
| 2025-02-10 | 11.20 | 11.51 | 11.13 | 11.51 | 11.51 | qfq | 14,503,901 | 165,156,763 | 4.26% |
| 2025-02-07 | 10.88 | 11.22 | 10.87 | 11.04 | 11.04 | qfq | 11,683,901 | 129,016,766 | 1.47% |
| 2025-02-06 | 10.65 | 10.89 | 10.54 | 10.88 | 10.88 | qfq | 7,816,843 | 84,317,022 | 2.06% |
| 2025-02-05 | 10.40 | 10.72 | 10.40 | 10.66 | 10.66 | qfq | 9,178,600 | 97,374,936 | 3.19% |
| 2025-01-27 | 10.59 | 10.66 | 10.31 | 10.33 | 10.33 | qfq | 6,590,500 | 68,849,958 | -2.36% |
| 2025-01-24 | 10.55 | 10.63 | 10.39 | 10.58 | 10.58 | qfq | 7,266,700 | 76,591,551 | 0.38% |
| 2025-01-23 | 10.65 | 10.87 | 10.53 | 10.54 | 10.54 | qfq | 10,124,700 | 108,428,100 | 0.19% |
| 2025-01-22 | 10.63 | 10.77 | 10.49 | 10.52 | 10.52 | qfq | 7,271,301 | 77,100,338 | -1.96% |
| 2025-01-21 | 10.73 | 10.88 | 10.49 | 10.73 | 10.73 | qfq | 9,363,001 | 99,992,885 | 0.28% |
| 2025-01-20 | 10.60 | 10.82 | 10.39 | 10.70 | 10.70 | qfq | 10,154,000 | 108,545,013 | 1.81% |
| 2025-01-17 | 10.45 | 10.57 | 10.24 | 10.51 | 10.51 | qfq | 11,096,413 | 115,566,555 | -1.50% |
| 2025-01-16 | 10.65 | 10.92 | 10.55 | 10.67 | 10.67 | qfq | 8,190,800 | 87,839,001 | 0.00% |
| 2025-01-15 | 10.75 | 10.83 | 10.63 | 10.67 | 10.67 | qfq | 7,603,820 | 81,396,290 | -0.84% |
| 2025-01-14 | 10.28 | 10.77 | 10.28 | 10.76 | 10.76 | qfq | 9,565,870 | 101,390,928 | 4.57% |
| 2025-01-13 | 10.26 | 10.37 | 9.91 | 10.29 | 10.29 | qfq | 7,861,500 | 79,937,391 | -0.77% |
| 2025-01-10 | 10.75 | 10.93 | 10.37 | 10.37 | 10.37 | qfq | 9,104,000 | 96,918,133 | -4.16% |
| 2025-01-09 | 10.53 | 11.00 | 10.48 | 10.82 | 10.82 | qfq | 11,628,686 | 125,609,988 | 1.79% |
| 2025-01-08 | 10.77 | 10.89 | 10.29 | 10.63 | 10.63 | qfq | 12,667,200 | 134,645,158 | -1.30% |
| 2025-01-07 | 10.41 | 10.77 | 10.39 | 10.77 | 10.77 | qfq | 12,180,900 | 128,452,025 | 3.46% |
| 2025-01-06 | 10.64 | 10.73 | 10.31 | 10.41 | 10.41 | qfq | 13,467,199 | 141,283,284 | -3.97% |
| 2025-01-03 | 11.86 | 11.99 | 10.81 | 10.84 | 10.84 | qfq | 26,167,820 | 293,037,131 | -8.68% |
| 2025-01-02 | 12.69 | 12.76 | 11.66 | 11.87 | 11.87 | qfq | 28,445,121 | 344,204,317 | -7.84% |
| 2024-12-31 | 13.18 | 13.43 | 12.77 | 12.88 | 12.88 | qfq | 23,857,226 | 310,020,870 | -1.90% |
| 2024-12-30 | 12.98 | 13.55 | 12.98 | 13.13 | 13.13 | qfq | 29,622,826 | 391,774,753 | 1.16% |
| 2024-12-27 | 13.22 | 13.30 | 12.77 | 12.98 | 12.98 | qfq | 33,931,667 | 442,363,855 | -2.92% |
| 2024-12-26 | 12.77 | 13.76 | 12.68 | 13.37 | 13.37 | qfq | 59,857,667 | 790,125,445 | 4.70% |
| 2024-12-25 | 11.54 | 12.77 | 11.54 | 12.77 | 12.77 | qfq | 47,607,519 | 602,143,103 | 9.99% |
| 2024-12-24 | 11.75 | 12.00 | 11.45 | 11.61 | 11.61 | qfq | 8,353,069 | 97,174,460 | -0.43% |
| 2024-12-23 | 12.29 | 12.34 | 11.61 | 11.66 | 11.66 | qfq | 12,566,594 | 149,144,529 | -6.04% |
| 2024-12-20 | 12.38 | 12.60 | 12.20 | 12.41 | 12.41 | qfq | 13,911,400 | 172,948,964 | 0.08% |
| 2024-12-19 | 12.59 | 12.78 | 12.25 | 12.40 | 12.40 | qfq | 25,436,569 | 316,377,301 | -2.05% |
| 2024-12-18 | 11.57 | 12.66 | 11.45 | 12.66 | 12.66 | qfq | 15,493,665 | 193,115,339 | 9.99% |
| 2024-12-17 | 12.08 | 12.08 | 11.50 | 11.51 | 11.51 | qfq | 9,628,105 | 112,812,167 | -4.56% |
| 2024-12-16 | 12.18 | 12.30 | 12.00 | 12.06 | 12.06 | qfq | 6,660,037 | 80,909,872 | -1.07% |
| 2024-12-13 | 12.67 | 12.67 | 12.18 | 12.19 | 12.19 | qfq | 10,862,530 | 134,319,859 | -4.02% |
| 2024-12-12 | 12.50 | 12.73 | 12.46 | 12.70 | 12.70 | qfq | 11,657,751 | 147,296,698 | 1.52% |
| 2024-12-11 | 12.36 | 12.53 | 12.30 | 12.51 | 12.51 | qfq | 8,022,390 | 99,803,429 | 0.81% |
| 2024-12-10 | 12.60 | 12.79 | 12.39 | 12.41 | 12.41 | qfq | 13,296,536 | 167,088,882 | 0.49% |
| 2024-12-09 | 12.48 | 12.53 | 12.20 | 12.35 | 12.35 | qfq | 8,260,601 | 101,992,261 | -1.20% |
| 2024-12-06 | 12.69 | 12.76 | 12.36 | 12.50 | 12.50 | qfq | 10,348,198 | 129,528,126 | -0.24% |
| 2024-12-05 | 12.18 | 12.53 | 12.18 | 12.53 | 12.53 | qfq | 9,823,836 | 121,932,229 | 2.29% |
| 2024-12-04 | 12.41 | 12.54 | 12.17 | 12.25 | 12.25 | qfq | 8,199,101 | 101,330,819 | -1.69% |
| 2024-12-03 | 12.37 | 12.48 | 12.24 | 12.46 | 12.46 | qfq | 8,477,802 | 105,016,610 | 0.16% |
| 2024-12-02 | 12.30 | 12.46 | 12.28 | 12.44 | 12.44 | qfq | 9,550,300 | 118,290,692 | 1.22% |
| 2024-11-29 | 12.11 | 12.35 | 12.01 | 12.29 | 12.29 | qfq | 9,472,911 | 115,708,293 | 1.07% |
| 2024-11-28 | 12.15 | 12.34 | 12.13 | 12.16 | 12.16 | qfq | 8,760,791 | 107,019,573 | -0.16% |
| 2024-11-27 | 11.92 | 12.18 | 11.59 | 12.18 | 12.18 | qfq | 10,112,090 | 119,743,752 | 1.42% |
| 2024-11-26 | 12.26 | 12.36 | 11.98 | 12.01 | 12.01 | qfq | 7,506,510 | 91,128,864 | -2.04% |
| 2024-11-25 | 12.04 | 12.28 | 11.74 | 12.26 | 12.26 | qfq | 11,328,845 | 136,221,892 | 2.08% |
| 2024-11-22 | 12.64 | 12.65 | 12.00 | 12.01 | 12.01 | qfq | 15,195,536 | 187,285,723 | -5.28% |
| 2024-11-21 | 12.56 | 12.90 | 12.43 | 12.68 | 12.68 | qfq | 14,930,800 | 189,496,427 | 1.04% |
| 2024-11-20 | 12.20 | 12.73 | 12.20 | 12.55 | 12.55 | qfq | 16,880,301 | 211,039,214 | 2.20% |
| 2024-11-19 | 12.22 | 12.47 | 11.86 | 12.28 | 12.28 | qfq | 14,439,551 | 175,724,406 | 0.66% |
| 2024-11-18 | 12.61 | 12.82 | 11.92 | 12.20 | 12.20 | qfq | 21,485,458 | 263,690,096 | -3.25% |
| 2024-11-15 | 13.80 | 13.81 | 12.53 | 12.61 | 12.61 | qfq | 31,130,341 | 406,545,881 | -8.89% |
| 2024-11-14 | 14.10 | 14.50 | 13.76 | 13.84 | 13.84 | qfq | 16,931,546 | 237,911,215 | -2.26% |
| 2024-11-13 | 14.17 | 14.68 | 13.82 | 14.16 | 14.16 | qfq | 21,183,949 | 300,223,036 | -0.28% |
| 2024-11-12 | 15.05 | 15.05 | 14.08 | 14.20 | 14.20 | qfq | 33,315,640 | 481,083,848 | -4.70% |
| 2024-11-11 | 14.49 | 15.02 | 13.89 | 14.90 | 14.90 | qfq | 53,717,741 | 780,709,573 | 5.08% |
| 2024-11-08 | 13.60 | 14.80 | 13.51 | 14.18 | 14.18 | qfq | 51,347,168 | 736,465,213 | 2.01% |
| 2024-11-07 | 15.24 | 15.24 | 13.38 | 13.90 | 13.90 | qfq | 73,994,908 | 1,044,934,850 | 0.36% |
| 2024-11-06 | 13.81 | 13.85 | 13.81 | 13.85 | 13.85 | qfq | 13,719,271 | 189,890,737 | 10.01% |
| 2024-11-05 | 12.12 | 12.80 | 12.03 | 12.59 | 12.59 | qfq | 21,146,787 | 263,913,211 | 3.88% |
| 2024-11-04 | 11.85 | 12.17 | 11.75 | 12.12 | 12.12 | qfq | 13,260,555 | 159,438,619 | 1.76% |
| 2024-11-01 | 12.75 | 13.10 | 11.90 | 11.91 | 11.91 | qfq | 26,576,562 | 326,148,272 | -7.32% |
| 2024-10-31 | 12.50 | 13.00 | 12.24 | 12.85 | 12.85 | qfq | 27,176,824 | 345,175,428 | 1.50% |
| 2024-10-30 | 12.48 | 12.99 | 12.30 | 12.66 | 12.66 | qfq | 25,414,175 | 321,880,232 | 0.88% |
| 2024-10-29 | 12.80 | 13.25 | 12.35 | 12.55 | 12.55 | qfq | 31,787,203 | 404,298,047 | -0.95% |
| 2024-10-28 | 12.50 | 12.77 | 12.33 | 12.67 | 12.67 | qfq | 33,567,276 | 421,479,124 | 5.41% |
| 2024-10-25 | 12.05 | 12.18 | 11.89 | 12.02 | 12.02 | qfq | 18,842,640 | 226,217,647 | -0.25% |
| 2024-10-24 | 12.41 | 12.60 | 12.02 | 12.05 | 12.05 | qfq | 19,807,110 | 240,900,827 | -3.75% |
| 2024-10-23 | 12.00 | 12.88 | 12.00 | 12.52 | 12.52 | qfq | 39,820,225 | 499,709,804 | 3.47% |
| 2024-10-22 | 13.08 | 13.08 | 12.10 | 12.10 | 12.10 | qfq | 53,884,147 | 671,570,818 | -1.71% |
| 2024-10-21 | 11.41 | 12.31 | 11.40 | 12.31 | 12.31 | qfq | 24,099,012 | 289,527,934 | 10.01% |
| 2024-10-18 | 10.92 | 11.27 | 10.81 | 11.19 | 11.19 | qfq | 13,924,100 | 154,856,459 | 1.91% |
| 2024-10-17 | 10.87 | 11.20 | 10.87 | 10.98 | 10.98 | qfq | 11,429,819 | 126,672,434 | 0.92% |
| 2024-10-16 | 10.85 | 11.05 | 10.76 | 10.88 | 10.88 | qfq | 8,699,500 | 94,833,838 | -0.55% |
| 2024-10-15 | 10.77 | 11.15 | 10.72 | 10.94 | 10.94 | qfq | 12,405,599 | 136,383,510 | -0.18% |
| 2024-10-14 | 10.43 | 10.97 | 10.40 | 10.96 | 10.96 | qfq | 13,678,313 | 147,849,835 | 4.98% |
| 2024-10-11 | 11.06 | 11.08 | 10.30 | 10.44 | 10.44 | qfq | 12,638,772 | 134,092,638 | -5.86% |
| 2024-10-10 | 11.00 | 11.47 | 10.81 | 11.09 | 11.09 | qfq | 16,287,629 | 181,669,043 | 1.56% |
| 2024-10-09 | 11.90 | 11.91 | 10.83 | 10.92 | 10.92 | qfq | 23,904,503 | 269,053,737 | -8.24% |
| 2024-10-08 | 12.12 | 12.12 | 11.28 | 11.90 | 11.90 | qfq | 40,742,843 | 480,477,226 | 7.99% |
| 2024-09-30 | 10.57 | 11.14 | 10.21 | 11.02 | 11.02 | qfq | 31,082,476 | 333,486,477 | 8.15% |
| 2024-09-27 | 9.82 | 10.23 | 9.82 | 10.19 | 10.19 | qfq | 15,737,415 | 157,945,420 | 4.19% |
| 2024-09-26 | 9.70 | 9.78 | 9.52 | 9.78 | 9.78 | qfq | 16,769,400 | 162,215,856 | 0.82% |
| 2024-09-25 | 9.44 | 9.77 | 9.43 | 9.70 | 9.70 | qfq | 17,681,205 | 170,033,164 | 3.19% |
| 2024-09-24 | 9.25 | 9.40 | 9.16 | 9.40 | 9.40 | qfq | 9,284,114 | 86,545,622 | 2.06% |
| 2024-09-23 | 9.14 | 9.28 | 9.14 | 9.21 | 9.21 | qfq | 6,049,200 | 55,733,313 | 0.44% |
| 2024-09-20 | 9.19 | 9.25 | 9.08 | 9.17 | 9.17 | qfq | 6,595,501 | 60,443,468 | -0.11% |
| 2024-09-19 | 8.82 | 9.21 | 8.75 | 9.18 | 9.18 | qfq | 10,866,102 | 98,416,358 | 3.85% |
| 2024-09-18 | 8.93 | 8.95 | 8.58 | 8.84 | 8.84 | qfq | 7,366,700 | 64,473,395 | -0.90% |
| 2024-09-13 | 8.89 | 9.12 | 8.86 | 8.92 | 8.92 | qfq | 9,106,701 | 81,870,449 | 0.68% |
| 2024-09-12 | 8.82 | 8.97 | 8.82 | 8.86 | 8.86 | qfq | 5,345,700 | 47,654,081 | 0.34% |
| 2024-09-11 | 8.91 | 8.96 | 8.80 | 8.83 | 8.83 | qfq | 4,401,200 | 38,912,773 | -1.78% |
| 2024-09-10 | 8.90 | 9.00 | 8.75 | 8.99 | 8.99 | qfq | 6,172,511 | 54,799,069 | 1.01% |
| 2024-09-09 | 8.68 | 8.92 | 8.64 | 8.90 | 8.90 | qfq | 6,071,901 | 53,616,849 | 1.48% |
| 2024-09-06 | 8.94 | 9.04 | 8.76 | 8.77 | 8.77 | qfq | 7,907,200 | 70,472,727 | -2.45% |
| 2024-09-05 | 8.81 | 9.04 | 8.78 | 8.99 | 8.99 | qfq | 9,730,624 | 87,042,438 | 2.16% |
| 2024-09-04 | 8.71 | 8.88 | 8.62 | 8.80 | 8.80 | qfq | 9,000,400 | 79,019,351 | 1.03% |
| 2024-09-03 | 8.62 | 8.73 | 8.61 | 8.71 | 8.71 | qfq | 5,565,705 | 48,261,435 | 1.28% |
| 2024-09-02 | 8.88 | 8.90 | 8.58 | 8.60 | 8.60 | qfq | 8,363,400 | 72,918,276 | -2.82% |
| 2024-08-30 | 8.74 | 8.99 | 8.72 | 8.85 | 8.85 | qfq | 9,808,414 | 87,228,292 | 1.14% |
| 2024-08-29 | 8.65 | 8.81 | 8.54 | 8.75 | 8.75 | qfq | 7,539,400 | 65,864,968 | 1.04% |
| 2024-08-28 | 8.70 | 8.77 | 8.63 | 8.66 | 8.66 | qfq | 6,024,702 | 52,358,304 | -0.23% |
| 2024-08-27 | 8.91 | 8.91 | 8.65 | 8.68 | 8.68 | qfq | 8,422,140 | 73,739,105 | -3.13% |
| 2024-08-26 | 8.92 | 8.99 | 8.79 | 8.96 | 8.96 | qfq | 7,078,801 | 63,117,677 | 0.45% |
| 2024-08-23 | 9.25 | 9.30 | 8.90 | 8.92 | 8.92 | qfq | 13,530,741 | 121,877,293 | -3.98% |
| 2024-08-22 | 9.26 | 9.53 | 9.17 | 9.29 | 9.29 | qfq | 17,849,200 | 166,959,962 | 0.22% |
| 2024-08-21 | 9.31 | 9.36 | 9.21 | 9.27 | 9.27 | qfq | 7,261,000 | 67,409,793 | -0.86% |
| 2024-08-20 | 9.48 | 9.50 | 9.26 | 9.35 | 9.35 | qfq | 9,971,682 | 93,417,683 | -0.95% |
| 2024-08-19 | 9.58 | 9.58 | 9.36 | 9.44 | 9.44 | qfq | 11,241,310 | 106,251,953 | -1.46% |
| 2024-08-16 | 9.93 | 10.09 | 9.54 | 9.58 | 9.58 | qfq | 15,781,286 | 154,377,401 | -2.74% |
| 2024-08-15 | 9.78 | 9.98 | 9.68 | 9.85 | 9.85 | qfq | 13,913,242 | 136,773,916 | -0.10% |
| 2024-08-14 | 9.91 | 10.07 | 9.86 | 9.86 | 9.86 | qfq | 12,921,468 | 128,403,962 | -1.10% |
| 2024-08-13 | 10.02 | 10.13 | 9.81 | 9.97 | 9.97 | qfq | 15,245,615 | 151,284,037 | -0.89% |
| 2024-08-12 | 10.23 | 10.50 | 9.86 | 10.06 | 10.06 | qfq | 22,769,715 | 228,383,309 | -3.27% |
| 2024-08-09 | 10.25 | 10.67 | 10.25 | 10.40 | 10.40 | qfq | 33,762,063 | 353,318,862 | -6.31% |
| 2024-08-08 | 11.90 | 12.08 | 11.10 | 11.10 | 11.10 | qfq | 46,101,879 | 526,957,450 | -9.98% |
| 2024-08-07 | 11.00 | 12.33 | 10.90 | 12.33 | 12.33 | qfq | 66,424,062 | 785,181,731 | 9.99% |
| 2024-08-06 | 10.85 | 11.50 | 10.31 | 11.21 | 11.21 | qfq | 51,672,133 | 572,005,774 | 1.91% |
| 2024-08-05 | 11.10 | 12.00 | 10.85 | 11.00 | 11.00 | qfq | 60,449,516 | 682,534,446 | -8.71% |
| 2024-08-02 | 12.50 | 12.77 | 11.45 | 12.05 | 12.05 | qfq | 90,967,292 | 1,121,601,738 | 3.79% |
| 2024-08-01 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | qfq | 6,021,763 | 69,912,668 | 10.05% |
| 2024-07-31 | 9.38 | 10.55 | 9.38 | 10.55 | 10.55 | qfq | 21,581,943 | 213,980,711 | 10.01% |
| 2024-07-30 | 9.36 | 9.62 | 9.31 | 9.59 | 9.59 | qfq | 13,807,040 | 131,185,387 | 1.48% |
| 2024-07-29 | 9.39 | 9.54 | 9.27 | 9.45 | 9.45 | qfq | 14,917,550 | 139,940,611 | 1.39% |
| 2024-07-26 | 8.81 | 9.38 | 8.80 | 9.32 | 9.32 | qfq | 17,556,047 | 160,860,681 | 4.25% |
| 2024-07-25 | 8.69 | 9.21 | 8.50 | 8.94 | 8.94 | qfq | 12,467,776 | 110,124,584 | 2.88% |
| 2024-07-24 | 8.71 | 8.83 | 8.53 | 8.69 | 8.69 | qfq | 6,642,372 | 57,819,333 | 0.81% |
| 2024-07-23 | 8.88 | 8.89 | 8.58 | 8.62 | 8.62 | qfq | 6,370,380 | 55,540,109 | -3.15% |
| 2024-07-22 | 8.75 | 8.98 | 8.70 | 8.90 | 8.90 | qfq | 6,891,672 | 60,879,119 | 0.79% |
| 2024-07-19 | 8.90 | 8.99 | 8.80 | 8.83 | 8.83 | qfq | 6,779,901 | 60,138,218 | -0.79% |
| 2024-07-18 | 8.63 | 8.91 | 8.43 | 8.90 | 8.90 | qfq | 9,311,735 | 81,025,032 | 2.18% |
| 2024-07-17 | 8.93 | 8.96 | 8.69 | 8.71 | 8.71 | qfq | 7,195,357 | 63,037,549 | -2.46% |
| 2024-07-16 | 9.00 | 9.01 | 8.77 | 8.93 | 8.93 | qfq | 10,118,833 | 89,670,554 | -1.54% |
| 2024-07-15 | 9.23 | 9.34 | 9.03 | 9.07 | 9.07 | qfq | 7,824,500 | 71,557,563 | -2.05% |
| 2024-07-12 | 9.44 | 9.53 | 9.20 | 9.26 | 9.26 | qfq | 8,470,000 | 78,763,354 | -1.38% |
| 2024-07-11 | 9.40 | 9.65 | 9.20 | 9.39 | 9.39 | qfq | 14,199,448 | 133,361,660 | 1.19% |
| 2024-07-10 | 9.12 | 9.35 | 8.91 | 9.28 | 9.28 | qfq | 13,709,510 | 125,605,623 | -1.90% |
| 2024-07-09 | 9.18 | 9.49 | 8.94 | 9.46 | 9.46 | qfq | 18,391,344 | 170,116,720 | 2.38% |
| 2024-07-08 | 9.82 | 9.82 | 9.18 | 9.24 | 9.24 | qfq | 19,432,100 | 181,836,037 | -7.32% |
| 2024-07-05 | 9.73 | 10.10 | 9.64 | 9.97 | 9.97 | qfq | 18,047,224 | 178,330,548 | 2.26% |
| 2024-07-04 | 9.74 | 10.02 | 9.60 | 9.75 | 9.75 | qfq | 17,998,557 | 176,175,261 | 0.52% |
| 2024-07-03 | 9.98 | 10.03 | 9.68 | 9.70 | 9.70 | qfq | 13,023,601 | 127,266,059 | -2.41% |
| 2024-07-02 | 10.24 | 10.36 | 9.89 | 9.94 | 9.94 | qfq | 16,322,100 | 163,858,031 | -2.07% |
| 2024-07-01 | 10.03 | 10.20 | 9.98 | 10.15 | 10.15 | qfq | 16,542,438 | 166,843,049 | -0.78% |
| 2024-06-28 | 10.08 | 10.50 | 10.04 | 10.23 | 10.23 | qfq | 30,861,280 | 315,055,901 | 0.49% |
| 2024-06-27 | 9.66 | 10.81 | 9.64 | 10.18 | 10.18 | qfq | 41,127,639 | 421,250,720 | 3.56% |
| 2024-06-26 | 9.55 | 9.85 | 9.28 | 9.83 | 9.83 | qfq | 29,729,193 | 286,088,407 | 2.72% |
| 2024-06-25 | 8.77 | 9.57 | 8.71 | 9.57 | 9.57 | qfq | 13,046,791 | 122,256,718 | 10.00% |
| 2024-06-24 | 9.17 | 9.17 | 8.68 | 8.70 | 8.70 | qfq | 13,084,302 | 116,186,705 | -5.64% |
| 2024-06-21 | 9.44 | 9.47 | 9.16 | 9.22 | 9.22 | qfq | 12,620,528 | 117,170,076 | -2.43% |
| 2024-06-20 | 9.83 | 9.85 | 9.41 | 9.45 | 9.45 | qfq | 21,271,349 | 203,560,641 | -5.78% |
| 2024-06-19 | 9.79 | 10.18 | 9.60 | 10.03 | 10.03 | qfq | 29,917,376 | 296,784,078 | 2.45% |
| 2024-06-18 | 9.66 | 9.98 | 9.56 | 9.79 | 9.79 | qfq | 21,893,500 | 213,745,877 | 1.35% |
| 2024-06-17 | 9.69 | 9.76 | 9.50 | 9.66 | 9.66 | qfq | 13,789,000 | 132,578,032 | 0.63% |
| 2024-06-14 | 9.65 | 9.88 | 9.50 | 9.60 | 9.60 | qfq | 20,357,158 | 196,043,355 | -1.54% |
| 2024-06-13 | 9.60 | 9.99 | 9.46 | 9.75 | 9.75 | qfq | 33,686,035 | 326,386,250 | 2.74% |
| 2024-06-12 | 8.53 | 9.49 | 8.48 | 9.49 | 9.49 | qfq | 16,354,361 | 150,718,277 | 9.97% |
| 2024-06-11 | 8.51 | 8.65 | 8.22 | 8.63 | 8.63 | qfq | 7,331,210 | 62,076,819 | 0.94% |
| 2024-06-07 | 8.88 | 8.98 | 8.53 | 8.55 | 8.55 | qfq | 9,349,078 | 80,867,691 | -3.39% |
| 2024-06-06 | 9.21 | 9.28 | 8.68 | 8.85 | 8.85 | qfq | 15,727,404 | 140,150,580 | -4.94% |
| 2024-06-05 | 9.30 | 9.56 | 9.23 | 9.31 | 9.31 | qfq | 17,609,510 | 165,675,005 | -0.32% |
| 2024-06-04 | 8.88 | 9.80 | 8.71 | 9.34 | 9.34 | qfq | 20,032,241 | 186,569,959 | 3.66% |
| 2024-06-03 | 9.33 | 9.48 | 8.92 | 9.01 | 9.01 | qfq | 14,716,209 | 134,913,996 | -3.53% |
| 2024-05-31 | 8.86 | 9.50 | 8.83 | 9.34 | 9.34 | qfq | 20,138,954 | 185,233,297 | 3.89% |
| 2024-05-30 | 8.46 | 9.27 | 8.34 | 8.99 | 8.99 | qfq | 20,017,755 | 177,738,455 | 4.66% |
| 2024-05-29 | 8.69 | 8.94 | 8.50 | 8.59 | 8.59 | qfq | 8,661,600 | 75,393,169 | 0.47% |
| 2024-05-28 | 8.59 | 8.82 | 8.42 | 8.55 | 8.55 | qfq | 8,676,464 | 75,089,590 | -0.70% |
| 2024-05-27 | 8.80 | 8.84 | 8.44 | 8.61 | 8.61 | qfq | 8,246,629 | 70,619,221 | -2.05% |
| 2024-05-24 | 9.06 | 9.19 | 8.76 | 8.79 | 8.79 | qfq | 12,161,540 | 108,065,943 | -3.51% |
| 2024-05-23 | 9.44 | 9.60 | 9.11 | 9.11 | 9.11 | qfq | 14,602,729 | 136,112,828 | -3.80% |
| 2024-05-22 | 9.40 | 9.48 | 9.22 | 9.47 | 9.47 | qfq | 8,865,301 | 83,047,495 | -0.32% |
| 2024-05-21 | 9.70 | 9.75 | 9.42 | 9.50 | 9.50 | qfq | 10,566,865 | 100,455,888 | -2.86% |
| 2024-05-20 | 9.61 | 10.00 | 9.55 | 9.78 | 9.78 | qfq | 20,133,155 | 196,163,875 | 0.51% |
| 2024-05-17 | 9.62 | 9.89 | 9.50 | 9.73 | 9.73 | qfq | 18,242,700 | 176,771,831 | 3.95% |
| 2024-05-16 | 9.40 | 9.50 | 9.30 | 9.36 | 9.36 | qfq | 12,218,567 | 114,478,171 | -2.09% |
| 2024-05-15 | 9.57 | 9.85 | 9.43 | 9.56 | 9.56 | qfq | 20,017,501 | 192,983,441 | 1.59% |
| 2024-05-14 | 9.05 | 10.01 | 9.03 | 9.41 | 9.41 | qfq | 15,789,885 | 150,392,671 | 3.41% |
| 2024-05-13 | 9.30 | 9.30 | 9.04 | 9.10 | 9.10 | qfq | 9,611,946 | 87,698,460 | -3.60% |
| 2024-05-10 | 9.52 | 9.69 | 9.33 | 9.44 | 9.44 | qfq | 12,636,600 | 119,518,175 | -2.07% |
| 2024-05-09 | 9.03 | 9.85 | 8.99 | 9.64 | 9.64 | qfq | 23,257,755 | 219,237,095 | 5.59% |
| 2024-05-08 | 9.22 | 9.28 | 9.02 | 9.13 | 9.13 | qfq | 13,770,900 | 125,820,900 | -2.35% |
| 2024-05-07 | 8.85 | 9.45 | 8.81 | 9.35 | 9.35 | qfq | 28,275,724 | 260,330,995 | 6.61% |
| 2024-05-06 | 8.70 | 8.77 | 8.58 | 8.77 | 8.77 | qfq | 13,111,432 | 113,631,428 | 2.21% |
| 2024-04-30 | 8.76 | 8.89 | 8.57 | 8.58 | 8.58 | qfq | 18,652,296 | 162,945,911 | -2.61% |
| 2024-04-29 | 8.70 | 8.85 | 8.65 | 8.81 | 8.81 | qfq | 21,404,019 | 187,324,682 | 0.69% |
| 2024-04-26 | 8.75 | 8.95 | 8.74 | 8.75 | 8.75 | qfq | 26,010,454 | 229,527,520 | -1.02% |
| 2024-04-25 | 9.19 | 9.24 | 8.70 | 8.84 | 8.84 | qfq | 39,982,542 | 355,924,184 | -6.85% |
| 2024-04-24 | 9.79 | 10.19 | 9.36 | 9.49 | 9.49 | qfq | 54,134,479 | 530,699,907 | 2.48% |
| 2024-04-23 | 8.58 | 9.26 | 8.55 | 9.26 | 9.26 | qfq | 24,352,240 | 217,993,165 | 9.98% |
| 2024-04-22 | 7.70 | 8.42 | 7.53 | 8.42 | 8.42 | qfq | 8,066,005 | 66,453,378 | 10.07% |
| 2024-04-19 | 7.64 | 7.72 | 7.55 | 7.65 | 7.65 | qfq | 3,320,150 | 25,327,460 | -0.26% |
| 2024-04-18 | 7.62 | 7.82 | 7.48 | 7.67 | 7.67 | qfq | 5,475,900 | 41,997,596 | 0.92% |
| 2024-04-17 | 7.18 | 7.60 | 7.18 | 7.60 | 7.60 | qfq | 5,771,772 | 43,047,639 | 6.59% |
| 2024-04-16 | 7.71 | 7.72 | 7.10 | 7.13 | 7.13 | qfq | 8,788,238 | 63,856,890 | -8.00% |
| 2024-04-15 | 8.14 | 8.18 | 7.64 | 7.75 | 7.75 | qfq | 6,906,485 | 54,201,314 | -4.20% |
| 2024-04-12 | 8.18 | 8.27 | 8.06 | 8.09 | 8.09 | qfq | 3,591,724 | 29,243,530 | -1.10% |
| 2024-04-11 | 8.14 | 8.30 | 8.07 | 8.18 | 8.18 | qfq | 3,333,435 | 27,394,735 | 0.00% |
| 2024-04-10 | 8.39 | 8.39 | 8.07 | 8.18 | 8.18 | qfq | 5,355,725 | 43,761,281 | -2.50% |
| 2024-04-09 | 8.35 | 8.50 | 8.30 | 8.39 | 8.39 | qfq | 4,525,335 | 37,863,198 | 0.48% |
| 2024-04-08 | 8.59 | 8.62 | 8.34 | 8.35 | 8.35 | qfq | 5,393,424 | 45,453,482 | -2.68% |
| 2024-04-03 | 8.74 | 8.82 | 8.45 | 8.58 | 8.58 | qfq | 5,957,000 | 51,117,653 | -2.39% |
| 2024-04-02 | 8.94 | 8.99 | 8.73 | 8.79 | 8.79 | qfq | 6,021,217 | 53,110,784 | -1.68% |
| 2024-04-01 | 8.94 | 9.01 | 8.85 | 8.94 | 8.94 | qfq | 5,043,910 | 45,033,600 | 0.22% |
| 2024-03-29 | 8.73 | 8.94 | 8.68 | 8.92 | 8.92 | qfq | 4,599,072 | 40,504,066 | 2.06% |
| 2024-03-28 | 8.42 | 8.83 | 8.40 | 8.74 | 8.74 | qfq | 6,486,762 | 56,098,261 | 3.80% |
| 2024-03-27 | 8.88 | 8.93 | 8.38 | 8.42 | 8.42 | qfq | 6,820,430 | 58,724,520 | -5.18% |
| 2024-03-26 | 8.94 | 9.12 | 8.70 | 8.88 | 8.88 | qfq | 4,828,898 | 43,013,546 | -1.44% |
| 2024-03-25 | 9.36 | 9.42 | 8.99 | 9.01 | 9.01 | qfq | 5,652,197 | 51,947,388 | -3.22% |
| 2024-03-22 | 9.39 | 9.48 | 9.16 | 9.31 | 9.31 | qfq | 5,236,546 | 48,660,206 | -1.59% |
| 2024-03-21 | 9.28 | 9.52 | 9.25 | 9.46 | 9.46 | qfq | 5,948,628 | 55,963,115 | 1.94% |
| 2024-03-20 | 9.15 | 9.33 | 9.15 | 9.28 | 9.28 | qfq | 4,934,901 | 45,684,303 | 1.42% |
| 2024-03-19 | 9.22 | 9.22 | 9.10 | 9.15 | 9.15 | qfq | 5,242,401 | 48,050,825 | -0.11% |
| 2024-03-18 | 9.06 | 9.21 | 9.01 | 9.16 | 9.16 | qfq | 5,844,240 | 53,199,513 | 1.33% |
| 2024-03-15 | 8.81 | 9.04 | 8.77 | 9.04 | 9.04 | qfq | 4,510,998 | 40,164,529 | 2.26% |
| 2024-03-14 | 8.89 | 8.98 | 8.72 | 8.84 | 8.84 | qfq | 5,878,032 | 52,070,096 | -0.79% |
| 2024-03-13 | 8.86 | 9.05 | 8.80 | 8.91 | 8.91 | qfq | 6,958,172 | 62,206,641 | 0.22% |
| 2024-03-12 | 8.75 | 8.89 | 8.71 | 8.89 | 8.89 | qfq | 4,776,265 | 42,127,550 | 1.48% |
| 2024-03-11 | 8.60 | 8.79 | 8.55 | 8.76 | 8.76 | qfq | 4,517,200 | 39,288,839 | 1.86% |
| 2024-03-08 | 8.59 | 8.67 | 8.44 | 8.60 | 8.60 | qfq | 2,649,446 | 22,621,675 | 0.35% |
| 2024-03-07 | 8.69 | 8.82 | 8.53 | 8.57 | 8.57 | qfq | 4,673,286 | 40,495,765 | -0.70% |
| 2024-03-06 | 8.60 | 8.71 | 8.46 | 8.63 | 8.63 | qfq | 3,802,463 | 32,653,761 | 0.12% |
| 2024-03-05 | 8.75 | 8.88 | 8.61 | 8.62 | 8.62 | qfq | 4,818,600 | 42,072,235 | -1.82% |
| 2024-03-04 | 8.85 | 8.90 | 8.63 | 8.78 | 8.78 | qfq | 5,037,900 | 44,132,900 | -0.79% |
| 2024-03-01 | 8.66 | 8.88 | 8.62 | 8.85 | 8.85 | qfq | 5,823,005 | 51,020,818 | 2.19% |
| 2024-02-29 | 8.10 | 8.66 | 8.06 | 8.66 | 8.66 | qfq | 7,228,683 | 61,430,681 | 5.10% |
| 2024-02-28 | 9.01 | 9.20 | 8.21 | 8.24 | 8.24 | qfq | 11,038,675 | 96,592,044 | -8.55% |
| 2024-02-27 | 8.67 | 9.03 | 8.62 | 9.01 | 9.01 | qfq | 5,959,888 | 52,573,542 | 4.16% |
| 2024-02-26 | 8.68 | 8.81 | 8.59 | 8.65 | 8.65 | qfq | 6,129,312 | 53,205,599 | 1.05% |
| 2024-02-23 | 8.22 | 8.59 | 8.22 | 8.56 | 8.56 | qfq | 7,411,726 | 62,177,698 | 4.65% |
| 2024-02-22 | 8.01 | 8.23 | 7.96 | 8.18 | 8.18 | qfq | 4,805,442 | 39,099,638 | 1.61% |
| 2024-02-21 | 7.96 | 8.28 | 7.86 | 8.05 | 8.05 | qfq | 7,310,919 | 59,564,107 | 1.13% |
| 2024-02-20 | 7.82 | 8.01 | 7.67 | 7.96 | 7.96 | qfq | 6,264,667 | 49,457,406 | 2.18% |
| 2024-02-19 | 7.67 | 7.96 | 7.65 | 7.79 | 7.79 | qfq | 7,881,056 | 61,565,141 | 1.56% |
| 2024-02-08 | 7.00 | 7.67 | 6.90 | 7.67 | 7.67 | qfq | 10,835,033 | 79,212,310 | 10.04% |
| 2024-02-07 | 7.07 | 7.33 | 6.79 | 6.97 | 6.97 | qfq | 11,205,168 | 78,897,157 | -1.27% |
| 2024-02-06 | 6.41 | 7.29 | 6.41 | 7.06 | 7.06 | qfq | 11,587,911 | 78,055,029 | -0.70% |
| 2024-02-05 | 7.79 | 7.80 | 7.11 | 7.11 | 7.11 | qfq | 9,694,183 | 69,688,729 | -10.00% |
| 2024-02-02 | 8.48 | 8.65 | 7.61 | 7.90 | 7.90 | qfq | 7,438,231 | 60,071,452 | -6.18% |
| 2024-02-01 | 8.59 | 8.67 | 8.26 | 8.42 | 8.42 | qfq | 5,706,804 | 48,279,057 | -2.77% |
| 2024-01-31 | 9.23 | 9.25 | 8.63 | 8.66 | 8.66 | qfq | 6,295,407 | 55,712,016 | -6.38% |
| 2024-01-30 | 9.60 | 9.71 | 9.20 | 9.25 | 9.25 | qfq | 4,007,213 | 37,931,382 | -4.34% |
| 2024-01-29 | 10.00 | 10.04 | 9.66 | 9.67 | 9.67 | qfq | 3,536,188 | 34,649,251 | -3.30% |
| 2024-01-26 | 9.93 | 10.08 | 9.86 | 10.00 | 10.00 | qfq | 4,385,401 | 43,838,282 | 0.30% |
| 2024-01-25 | 9.28 | 9.98 | 9.27 | 9.97 | 9.97 | qfq | 6,918,412 | 67,295,727 | 7.67% |
| 2024-01-24 | 9.09 | 9.29 | 8.84 | 9.26 | 9.26 | qfq | 4,303,701 | 39,055,725 | 2.32% |
| 2024-01-23 | 8.95 | 9.10 | 8.77 | 9.05 | 9.05 | qfq | 4,828,078 | 43,275,269 | 0.56% |
| 2024-01-22 | 9.58 | 9.58 | 8.94 | 9.00 | 9.00 | qfq | 4,355,293 | 40,412,768 | -5.86% |
| 2024-01-19 | 9.66 | 9.74 | 9.50 | 9.56 | 9.56 | qfq | 2,984,167 | 28,700,203 | -1.34% |
| 2024-01-18 | 9.83 | 9.84 | 9.38 | 9.69 | 9.69 | qfq | 5,598,254 | 53,441,876 | -1.12% |
| 2024-01-17 | 9.98 | 10.08 | 9.79 | 9.80 | 9.80 | qfq | 3,187,692 | 31,689,063 | -2.00% |
| 2024-01-16 | 10.18 | 10.23 | 9.78 | 10.00 | 10.00 | qfq | 5,774,212 | 57,473,589 | -2.15% |
| 2024-01-15 | 10.49 | 10.49 | 10.12 | 10.22 | 10.22 | qfq | 3,984,757 | 40,783,742 | -2.76% |
| 2024-01-12 | 10.57 | 10.63 | 10.47 | 10.51 | 10.51 | qfq | 2,241,904 | 23,660,855 | -0.94% |
| 2024-01-11 | 10.30 | 10.61 | 10.28 | 10.61 | 10.61 | qfq | 3,463,640 | 36,283,068 | 3.01% |
| 2024-01-10 | 10.50 | 10.54 | 10.17 | 10.30 | 10.30 | qfq | 2,993,758 | 30,920,188 | -2.09% |
| 2024-01-09 | 10.49 | 10.67 | 10.41 | 10.52 | 10.52 | qfq | 2,564,700 | 27,019,064 | -0.19% |
| 2024-01-08 | 10.72 | 10.82 | 10.52 | 10.54 | 10.54 | qfq | 2,843,072 | 30,331,076 | -2.23% |
| 2024-01-05 | 10.95 | 11.03 | 10.75 | 10.78 | 10.78 | qfq | 3,016,761 | 32,735,477 | -1.73% |
| 2024-01-04 | 10.98 | 11.03 | 10.87 | 10.97 | 10.97 | qfq | 2,637,959 | 28,929,299 | 0.18% |
| 2024-01-03 | 10.93 | 10.99 | 10.83 | 10.95 | 10.95 | qfq | 3,610,321 | 39,385,740 | -0.09% |
| 2024-01-02 | 10.75 | 11.08 | 10.70 | 10.96 | 10.96 | qfq | 5,329,297 | 58,411,021 | 2.24% |
| 2023-12-29 | 10.56 | 10.73 | 10.56 | 10.72 | 10.72 | qfq | 2,984,100 | 31,825,007 | 1.23% |
| 2023-12-28 | 10.46 | 10.64 | 10.22 | 10.59 | 10.59 | qfq | 3,642,801 | 38,193,082 | 1.44% |
| 2023-12-27 | 10.54 | 10.59 | 10.37 | 10.44 | 10.44 | qfq | 2,797,300 | 29,299,585 | -0.57% |
| 2023-12-26 | 10.79 | 10.79 | 10.43 | 10.50 | 10.50 | qfq | 3,074,624 | 32,371,452 | -2.87% |
| 2023-12-25 | 10.96 | 11.10 | 10.71 | 10.81 | 10.81 | qfq | 3,314,200 | 36,014,515 | -1.82% |
| 2023-12-22 | 11.05 | 11.14 | 10.95 | 11.01 | 11.01 | qfq | 3,233,580 | 35,687,114 | -0.27% |
| 2023-12-21 | 10.90 | 11.08 | 10.69 | 11.04 | 11.04 | qfq | 3,323,535 | 36,216,531 | 1.19% |
| 2023-12-20 | 11.12 | 11.21 | 10.91 | 10.91 | 10.91 | qfq | 2,823,700 | 31,174,403 | -2.15% |
| 2023-12-19 | 11.02 | 11.24 | 10.98 | 11.15 | 11.15 | qfq | 3,043,199 | 33,748,550 | 0.81% |
| 2023-12-18 | 11.39 | 11.39 | 11.03 | 11.06 | 11.06 | qfq | 4,310,934 | 48,101,597 | -2.73% |
| 2023-12-15 | 11.44 | 11.47 | 11.29 | 11.37 | 11.37 | qfq | 2,673,664 | 30,451,234 | -0.52% |
| 2023-12-14 | 11.50 | 11.61 | 11.41 | 11.43 | 11.43 | qfq | 3,194,364 | 36,679,237 | -0.61% |
| 2023-12-13 | 11.49 | 11.67 | 11.45 | 11.50 | 11.50 | qfq | 4,812,450 | 55,618,308 | 0.00% |
| 2023-12-12 | 11.54 | 11.72 | 11.41 | 11.50 | 11.50 | qfq | 5,596,300 | 64,560,816 | -1.03% |
| 2023-12-11 | 11.00 | 11.64 | 10.99 | 11.62 | 11.62 | qfq | 9,276,179 | 106,079,585 | 4.50% |
| 2023-12-08 | 11.16 | 11.24 | 11.05 | 11.12 | 11.12 | qfq | 3,368,161 | 37,511,210 | -0.27% |
| 2023-12-07 | 11.14 | 11.22 | 11.00 | 11.15 | 11.15 | qfq | 2,672,924 | 29,738,114 | 0.18% |
| 2023-12-06 | 11.10 | 11.23 | 11.05 | 11.13 | 11.13 | qfq | 2,527,732 | 28,163,006 | 0.27% |
| 2023-12-05 | 11.38 | 11.38 | 11.10 | 11.10 | 11.10 | qfq | 3,122,100 | 34,910,159 | -2.29% |
| 2023-12-04 | 11.28 | 11.47 | 11.28 | 11.36 | 11.36 | qfq | 3,352,662 | 38,146,385 | 0.71% |
| 2023-12-01 | 11.20 | 11.30 | 11.07 | 11.28 | 11.28 | qfq | 3,472,241 | 38,943,963 | 0.62% |
| 2023-11-30 | 11.22 | 11.30 | 11.12 | 11.21 | 11.21 | qfq | 2,648,195 | 29,676,192 | -0.36% |
| 2023-11-29 | 11.35 | 11.39 | 11.25 | 11.25 | 11.25 | qfq | 3,197,292 | 36,134,387 | -1.14% |
| 2023-11-28 | 11.33 | 11.42 | 11.28 | 11.38 | 11.38 | qfq | 3,067,051 | 34,873,350 | 0.35% |
| 2023-11-27 | 11.28 | 11.44 | 11.23 | 11.34 | 11.34 | qfq | 2,835,867 | 32,189,004 | 0.62% |
| 2023-11-24 | 11.46 | 11.47 | 11.23 | 11.27 | 11.27 | qfq | 2,609,350 | 29,532,572 | -1.57% |
| 2023-11-23 | 11.33 | 11.49 | 11.26 | 11.45 | 11.45 | qfq | 2,658,707 | 30,295,507 | 1.06% |
| 2023-11-22 | 11.46 | 11.53 | 11.32 | 11.33 | 11.33 | qfq | 3,335,675 | 38,092,786 | -1.13% |
| 2023-11-21 | 11.63 | 11.66 | 11.40 | 11.46 | 11.46 | qfq | 3,764,472 | 43,288,368 | -1.38% |
| 2023-11-20 | 11.53 | 11.65 | 11.52 | 11.62 | 11.62 | qfq | 4,050,217 | 46,950,215 | 1.04% |
| 2023-11-17 | 11.47 | 11.54 | 11.37 | 11.50 | 11.50 | qfq | 2,522,200 | 28,986,202 | 0.26% |
| 2023-11-16 | 11.56 | 11.59 | 11.44 | 11.47 | 11.47 | qfq | 2,676,426 | 30,826,236 | -0.61% |
| 2023-11-15 | 11.59 | 11.59 | 11.44 | 11.54 | 11.54 | qfq | 2,967,952 | 34,208,384 | 0.09% |
| 2023-11-14 | 11.41 | 11.56 | 11.37 | 11.53 | 11.53 | qfq | 3,669,500 | 42,198,057 | 0.96% |
| 2023-11-13 | 11.20 | 11.42 | 11.13 | 11.42 | 11.42 | qfq | 4,157,542 | 47,007,722 | 2.06% |
| 2023-11-10 | 11.16 | 11.26 | 11.11 | 11.19 | 11.19 | qfq | 2,726,062 | 30,464,169 | -0.09% |
| 2023-11-09 | 11.23 | 11.31 | 11.18 | 11.20 | 11.20 | qfq | 3,096,294 | 34,819,212 | -0.09% |
| 2023-11-08 | 11.21 | 11.30 | 11.14 | 11.21 | 11.21 | qfq | 2,811,499 | 31,560,610 | 0.09% |
| 2023-11-07 | 11.16 | 11.25 | 11.09 | 11.20 | 11.20 | qfq | 3,375,022 | 37,762,064 | 0.63% |
| 2023-11-06 | 11.03 | 11.15 | 11.01 | 11.13 | 11.13 | qfq | 3,822,049 | 42,397,288 | 1.37% |
| 2023-11-03 | 10.85 | 11.04 | 10.83 | 10.98 | 10.98 | qfq | 4,126,477 | 45,242,408 | 1.67% |
| 2023-11-02 | 11.04 | 11.11 | 10.79 | 10.80 | 10.80 | qfq | 3,625,241 | 39,504,580 | -2.09% |
| 2023-11-01 | 11.02 | 11.15 | 10.95 | 11.03 | 11.03 | qfq | 3,018,523 | 33,321,004 | 0.27% |
| 2023-10-31 | 10.98 | 11.10 | 10.91 | 11.00 | 11.00 | qfq | 3,805,379 | 41,818,126 | -0.18% |
| 2023-10-30 | 10.83 | 11.04 | 10.72 | 11.02 | 11.02 | qfq | 5,379,143 | 58,607,545 | 0.09% |
| 2023-10-27 | 10.97 | 11.08 | 10.92 | 11.01 | 11.01 | qfq | 2,381,899 | 26,222,954 | -0.09% |
| 2023-10-26 | 10.79 | 11.05 | 10.74 | 11.02 | 11.02 | qfq | 2,778,100 | 30,333,608 | 1.66% |
| 2023-10-25 | 10.63 | 10.92 | 10.61 | 10.84 | 10.84 | qfq | 2,573,313 | 27,890,097 | 2.07% |
| 2023-10-24 | 10.37 | 10.69 | 10.37 | 10.62 | 10.62 | qfq | 2,790,555 | 29,549,462 | 1.43% |
| 2023-10-23 | 10.60 | 10.67 | 10.40 | 10.47 | 10.47 | qfq | 2,447,185 | 25,757,747 | -2.06% |
| 2023-10-20 | 10.84 | 10.99 | 10.69 | 10.69 | 10.69 | qfq | 2,646,793 | 28,575,605 | -1.66% |
| 2023-10-19 | 10.92 | 11.12 | 10.83 | 10.87 | 10.87 | qfq | 2,415,600 | 26,556,237 | -0.55% |
| 2023-10-18 | 11.06 | 11.12 | 10.88 | 10.93 | 10.93 | qfq | 3,108,592 | 34,013,273 | -1.89% |
| 2023-10-17 | 11.34 | 11.44 | 10.91 | 11.14 | 11.14 | qfq | 5,279,740 | 58,533,955 | -2.11% |
| 2023-10-16 | 11.48 | 11.48 | 11.30 | 11.38 | 11.38 | qfq | 2,612,260 | 29,693,081 | -0.52% |
| 2023-10-13 | 11.63 | 11.63 | 11.43 | 11.44 | 11.44 | qfq | 2,034,600 | 23,325,771 | -1.29% |
| 2023-10-12 | 11.65 | 11.69 | 11.50 | 11.59 | 11.59 | qfq | 3,118,054 | 36,124,058 | -0.52% |
| 2023-10-11 | 11.55 | 11.70 | 11.51 | 11.65 | 11.65 | qfq | 2,549,474 | 29,644,826 | 0.78% |
| 2023-10-10 | 11.50 | 11.66 | 11.49 | 11.56 | 11.56 | qfq | 2,319,656 | 26,870,246 | 0.61% |
| 2023-10-09 | 11.52 | 11.61 | 11.42 | 11.49 | 11.49 | qfq | 2,088,132 | 24,063,412 | -0.43% |
| 2023-09-28 | 11.34 | 11.58 | 11.32 | 11.54 | 11.54 | qfq | 2,226,397 | 25,569,110 | 1.94% |
| 2023-09-27 | 11.29 | 11.39 | 11.22 | 11.32 | 11.32 | qfq | 1,967,476 | 22,261,460 | 0.09% |
| 2023-09-26 | 11.44 | 11.51 | 11.30 | 11.31 | 11.31 | qfq | 2,147,703 | 24,416,114 | -1.65% |
| 2023-09-25 | 11.53 | 11.66 | 11.40 | 11.50 | 11.50 | qfq | 2,473,489 | 28,404,502 | -0.69% |
| 2023-09-22 | 11.41 | 11.59 | 11.34 | 11.58 | 11.58 | qfq | 2,440,901 | 28,032,998 | 1.31% |
| 2023-09-21 | 11.50 | 11.60 | 11.40 | 11.43 | 11.43 | qfq | 1,780,767 | 20,433,558 | -0.70% |
| 2023-09-20 | 11.55 | 11.67 | 11.51 | 11.51 | 11.51 | qfq | 2,278,996 | 26,400,918 | -1.03% |
| 2023-09-19 | 11.84 | 11.89 | 11.53 | 11.63 | 11.63 | qfq | 3,352,274 | 38,997,241 | -1.77% |
| 2023-09-18 | 11.81 | 11.88 | 11.68 | 11.84 | 11.84 | qfq | 2,238,989 | 26,413,115 | -0.42% |
| 2023-09-15 | 11.69 | 11.92 | 11.69 | 11.89 | 11.89 | qfq | 2,832,739 | 33,477,609 | 1.45% |
| 2023-09-14 | 11.77 | 11.84 | 11.63 | 11.72 | 11.72 | qfq | 2,269,046 | 26,641,515 | -0.85% |
| 2023-09-13 | 12.03 | 12.03 | 11.72 | 11.82 | 11.82 | qfq | 2,150,407 | 25,404,547 | -1.17% |
| 2023-09-12 | 12.03 | 12.04 | 11.91 | 11.96 | 11.96 | qfq | 2,107,500 | 25,234,263 | -0.58% |
| 2023-09-11 | 11.99 | 12.06 | 11.85 | 12.03 | 12.03 | qfq | 2,811,000 | 33,640,034 | 0.59% |
| 2023-09-08 | 11.73 | 12.00 | 11.73 | 11.96 | 11.96 | qfq | 2,822,889 | 33,603,735 | 1.44% |
| 2023-09-07 | 11.93 | 11.96 | 11.76 | 11.79 | 11.79 | qfq | 1,807,700 | 21,430,176 | -1.01% |
| 2023-09-06 | 11.65 | 11.93 | 11.62 | 11.91 | 11.91 | qfq | 2,840,818 | 33,598,555 | 1.62% |
| 2023-09-05 | 11.76 | 11.85 | 11.68 | 11.72 | 11.72 | qfq | 1,834,208 | 21,568,491 | -0.51% |
| 2023-09-04 | 11.65 | 11.78 | 11.60 | 11.78 | 11.78 | qfq | 2,441,801 | 28,522,757 | 1.12% |
| 2023-09-01 | 11.69 | 11.75 | 11.58 | 11.65 | 11.65 | qfq | 1,756,701 | 20,457,263 | -0.17% |
| 2023-08-31 | 11.79 | 11.79 | 11.61 | 11.67 | 11.67 | qfq | 2,095,589 | 24,440,350 | -1.02% |
| 2023-08-30 | 11.61 | 11.82 | 11.60 | 11.79 | 11.79 | qfq | 3,187,957 | 37,496,169 | 1.46% |
| 2023-08-29 | 11.23 | 11.70 | 11.20 | 11.62 | 11.62 | qfq | 3,332,681 | 38,402,558 | 3.57% |
| 2023-08-28 | 11.80 | 11.85 | 11.15 | 11.22 | 11.22 | qfq | 5,780,713 | 66,427,468 | -0.36% |
| 2023-08-25 | 11.64 | 11.64 | 11.16 | 11.26 | 11.26 | qfq | 3,582,282 | 40,784,990 | -3.68% |
| 2023-08-24 | 11.73 | 11.80 | 11.51 | 11.69 | 11.69 | qfq | 1,745,300 | 20,353,433 | 0.17% |
| 2023-08-23 | 11.85 | 11.85 | 11.66 | 11.67 | 11.67 | qfq | 1,867,301 | 21,940,188 | -1.93% |
| 2023-08-22 | 11.83 | 11.90 | 11.62 | 11.90 | 11.90 | qfq | 2,414,519 | 28,488,954 | 1.19% |
| 2023-08-21 | 11.83 | 11.98 | 11.76 | 11.76 | 11.76 | qfq | 2,461,504 | 29,176,936 | -0.42% |
| 2023-08-18 | 12.03 | 12.08 | 11.81 | 11.81 | 11.81 | qfq | 2,158,812 | 25,804,579 | -1.91% |
| 2023-08-17 | 11.72 | 12.09 | 11.56 | 12.04 | 12.04 | qfq | 3,348,005 | 39,833,561 | 2.38% |
| 2023-08-16 | 12.03 | 12.03 | 11.76 | 11.76 | 11.76 | qfq | 2,681,100 | 31,765,882 | -2.00% |
| 2023-08-15 | 12.04 | 12.12 | 11.91 | 12.00 | 12.00 | qfq | 1,825,400 | 21,923,217 | -0.91% |
| 2023-08-14 | 11.91 | 12.12 | 11.88 | 12.11 | 12.11 | qfq | 1,872,135 | 22,520,515 | 0.67% |
| 2023-08-11 | 12.20 | 12.20 | 12.01 | 12.03 | 12.03 | qfq | 2,511,698 | 30,422,063 | -0.91% |
| 2023-08-10 | 12.20 | 12.29 | 12.00 | 12.14 | 12.14 | qfq | 3,142,400 | 38,164,020 | -0.82% |
| 2023-08-09 | 12.21 | 12.32 | 12.15 | 12.24 | 12.24 | qfq | 1,907,433 | 23,349,972 | 0.00% |
| 2023-08-08 | 12.33 | 12.42 | 12.22 | 12.24 | 12.24 | qfq | 3,139,432 | 38,569,647 | -0.97% |
| 2023-08-07 | 12.36 | 12.40 | 12.25 | 12.36 | 12.36 | qfq | 3,434,265 | 42,307,318 | -0.16% |
| 2023-08-04 | 12.31 | 12.40 | 12.30 | 12.38 | 12.38 | qfq | 2,502,681 | 30,961,758 | 0.57% |
| 2023-08-03 | 12.26 | 12.35 | 12.19 | 12.31 | 12.31 | qfq | 2,276,387 | 27,926,191 | 0.41% |
| 2023-08-02 | 12.26 | 12.31 | 12.21 | 12.26 | 12.26 | qfq | 2,381,100 | 29,194,400 | 0.00% |
| 2023-08-01 | 12.38 | 12.41 | 12.21 | 12.26 | 12.26 | qfq | 2,488,001 | 30,559,981 | -0.89% |
| 2023-07-31 | 12.29 | 12.42 | 12.25 | 12.37 | 12.37 | qfq | 2,951,514 | 36,459,017 | 0.90% |
| 2023-07-28 | 12.06 | 12.28 | 12.00 | 12.26 | 12.26 | qfq | 3,421,549 | 41,646,323 | 1.16% |
| 2023-07-27 | 12.21 | 12.35 | 12.08 | 12.12 | 12.12 | qfq | 3,567,429 | 43,576,509 | -0.74% |
| 2023-07-26 | 12.25 | 12.30 | 12.16 | 12.21 | 12.21 | qfq | 2,295,675 | 28,064,624 | -0.97% |
| 2023-07-25 | 12.19 | 12.35 | 12.19 | 12.33 | 12.33 | qfq | 2,952,281 | 36,279,605 | 1.23% |
| 2023-07-24 | 12.15 | 12.26 | 12.08 | 12.18 | 12.18 | qfq | 2,334,131 | 28,443,511 | 0.50% |
| 2023-07-21 | 12.12 | 12.20 | 12.02 | 12.12 | 12.12 | qfq | 2,439,403 | 29,561,331 | 0.25% |
| 2023-07-20 | 12.30 | 12.34 | 12.05 | 12.09 | 12.09 | qfq | 4,415,500 | 53,803,451 | -1.79% |
| 2023-07-19 | 12.40 | 12.44 | 12.18 | 12.31 | 12.31 | qfq | 4,332,157 | 53,307,960 | -0.89% |
| 2023-07-18 | 12.52 | 12.54 | 12.36 | 12.42 | 12.42 | qfq | 2,565,731 | 31,906,952 | -0.40% |
| 2023-07-17 | 12.56 | 12.62 | 12.34 | 12.47 | 12.47 | qfq | 3,914,701 | 48,637,879 | -0.80% |