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
京城股份600860.SH
最近收盘价7.612026-07-17
最近交易日2026-07-17
成交量（股）6,306,867
成交额（元）48,947,208
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 | 7.87 | 8.01 | 7.56 | 7.61 | 7.61 | qfq | 6,306,867 | 48,947,208 | -3.79% |
| 2026-07-16 | 7.80 | 8.02 | 7.76 | 7.91 | 7.91 | qfq | 4,803,332 | 38,094,228 | 0.51% |
| 2026-07-15 | 7.94 | 8.05 | 7.83 | 7.87 | 7.87 | qfq | 4,239,800 | 33,635,197 | -0.88% |
| 2026-07-14 | 7.67 | 7.95 | 7.65 | 7.94 | 7.94 | qfq | 5,231,408 | 40,736,111 | 2.72% |
| 2026-07-13 | 8.35 | 8.35 | 7.70 | 7.73 | 7.73 | qfq | 8,289,900 | 65,395,370 | -5.73% |
| 2026-07-10 | 8.04 | 8.37 | 7.92 | 8.20 | 8.20 | qfq | 7,310,500 | 59,996,302 | 1.86% |
| 2026-07-09 | 8.10 | 8.19 | 7.90 | 8.05 | 8.05 | qfq | 5,817,812 | 46,612,963 | -1.11% |
| 2026-07-08 | 8.38 | 8.42 | 8.10 | 8.14 | 8.14 | qfq | 5,988,501 | 49,022,301 | -4.24% |
| 2026-07-07 | 8.40 | 8.53 | 8.25 | 8.50 | 8.50 | qfq | 7,065,201 | 59,300,113 | 1.19% |
| 2026-07-06 | 8.75 | 8.76 | 8.40 | 8.40 | 8.40 | qfq | 5,242,800 | 44,789,586 | -3.56% |
| 2026-07-03 | 8.50 | 8.79 | 8.41 | 8.71 | 8.71 | qfq | 7,636,101 | 65,852,669 | 2.83% |
| 2026-07-02 | 8.49 | 8.70 | 8.39 | 8.47 | 8.47 | qfq | 6,996,714 | 59,907,984 | -0.70% |
| 2026-07-01 | 8.30 | 8.61 | 8.20 | 8.53 | 8.53 | qfq | 8,637,271 | 73,084,054 | 3.52% |
| 2026-06-30 | 8.03 | 8.25 | 7.96 | 8.24 | 8.24 | qfq | 5,498,072 | 44,772,141 | 2.11% |
| 2026-06-29 | 7.94 | 8.13 | 7.80 | 8.07 | 8.07 | qfq | 6,884,711 | 55,009,825 | 0.25% |
| 2026-06-26 | 8.37 | 8.48 | 8.05 | 8.05 | 8.05 | qfq | 5,957,800 | 48,739,874 | -2.19% |
| 2026-06-25 | 8.46 | 8.47 | 8.18 | 8.23 | 8.23 | qfq | 6,664,536 | 54,980,424 | -1.91% |
| 2026-06-24 | 8.89 | 9.01 | 8.36 | 8.39 | 8.39 | qfq | 7,769,085 | 66,517,272 | -3.45% |
| 2026-06-23 | 8.70 | 8.96 | 8.62 | 8.69 | 8.69 | qfq | 8,273,722 | 72,764,989 | 0.70% |
| 2026-06-22 | 8.52 | 8.64 | 8.24 | 8.63 | 8.63 | qfq | 8,384,324 | 70,704,690 | -0.12% |
| 2026-06-18 | 8.98 | 9.00 | 8.60 | 8.64 | 8.64 | qfq | 9,437,234 | 82,518,961 | -5.05% |
| 2026-06-17 | 9.34 | 9.62 | 9.03 | 9.10 | 9.10 | qfq | 13,422,995 | 124,083,360 | 0.55% |
| 2026-06-16 | 8.94 | 9.06 | 8.80 | 9.05 | 9.05 | qfq | 5,515,912 | 49,486,547 | 1.23% |
| 2026-06-15 | 8.95 | 9.01 | 8.86 | 8.94 | 8.94 | qfq | 5,035,314 | 45,016,347 | 1.02% |
| 2026-06-12 | 8.73 | 8.95 | 8.72 | 8.85 | 8.85 | qfq | 5,778,070 | 51,136,570 | 1.84% |
| 2026-06-11 | 8.78 | 8.82 | 8.60 | 8.69 | 8.69 | qfq | 5,191,175 | 45,089,404 | -1.47% |
| 2026-06-10 | 8.89 | 9.03 | 8.73 | 8.82 | 8.82 | qfq | 6,110,075 | 54,178,416 | -2.00% |
| 2026-06-09 | 8.95 | 9.06 | 8.82 | 9.00 | 9.00 | qfq | 5,596,700 | 49,996,555 | 1.35% |
| 2026-06-08 | 9.09 | 9.20 | 8.76 | 8.88 | 8.88 | qfq | 7,137,700 | 63,840,917 | -2.31% |
| 2026-06-05 | 8.99 | 9.24 | 8.81 | 9.09 | 9.09 | qfq | 8,139,124 | 73,571,514 | 1.34% |
| 2026-06-04 | 9.14 | 9.24 | 8.87 | 8.97 | 8.97 | qfq | 7,260,975 | 65,429,674 | -2.39% |
| 2026-06-03 | 9.23 | 9.27 | 9.11 | 9.19 | 9.19 | qfq | 4,950,137 | 45,496,913 | -0.54% |
| 2026-06-02 | 9.39 | 9.41 | 9.06 | 9.24 | 9.24 | qfq | 5,402,000 | 49,693,230 | -1.60% |
| 2026-06-01 | 9.20 | 9.44 | 9.03 | 9.39 | 9.39 | qfq | 5,377,500 | 50,386,347 | 1.84% |
| 2026-05-29 | 9.62 | 9.65 | 9.17 | 9.22 | 9.22 | qfq | 7,877,600 | 73,656,126 | -4.16% |
| 2026-05-28 | 9.48 | 9.67 | 9.41 | 9.62 | 9.62 | qfq | 6,514,199 | 62,261,924 | 1.58% |
| 2026-05-27 | 9.81 | 9.90 | 9.45 | 9.47 | 9.47 | qfq | 7,685,544 | 73,689,116 | -3.47% |
| 2026-05-26 | 10.02 | 10.11 | 9.66 | 9.81 | 9.81 | qfq | 7,833,122 | 76,750,162 | -2.00% |
| 2026-05-25 | 10.36 | 10.36 | 9.90 | 10.01 | 10.01 | qfq | 7,908,019 | 79,657,187 | -2.72% |
| 2026-05-22 | 10.29 | 10.38 | 10.15 | 10.29 | 10.29 | qfq | 5,649,101 | 58,092,830 | 0.59% |
| 2026-05-21 | 10.38 | 10.69 | 10.23 | 10.23 | 10.23 | qfq | 11,314,238 | 117,411,577 | -2.01% |
| 2026-05-20 | 10.73 | 10.84 | 10.43 | 10.44 | 10.44 | qfq | 11,681,687 | 123,113,335 | -4.48% |
| 2026-05-19 | 11.00 | 11.30 | 10.88 | 10.93 | 10.93 | qfq | 16,341,600 | 180,332,786 | 4.19% |
| 2026-05-18 | 10.73 | 10.73 | 10.42 | 10.49 | 10.49 | qfq | 8,779,651 | 92,325,355 | -3.14% |
| 2026-05-15 | 10.80 | 11.05 | 10.61 | 10.83 | 10.83 | qfq | 10,497,293 | 113,653,553 | 0.74% |
| 2026-05-14 | 10.92 | 11.09 | 10.75 | 10.75 | 10.75 | qfq | 9,548,520 | 104,219,924 | -1.56% |
| 2026-05-13 | 10.80 | 11.05 | 10.73 | 10.92 | 10.92 | qfq | 10,073,108 | 109,700,861 | 2.06% |
| 2026-05-12 | 11.08 | 11.16 | 10.68 | 10.70 | 10.70 | qfq | 9,957,280 | 108,456,511 | -2.28% |
| 2026-05-11 | 10.99 | 11.03 | 10.85 | 10.95 | 10.95 | qfq | 8,222,333 | 89,752,925 | -0.36% |
| 2026-05-08 | 10.77 | 11.04 | 10.71 | 10.99 | 10.99 | qfq | 10,922,844 | 119,360,586 | 1.95% |
| 2026-05-07 | 10.84 | 10.86 | 10.70 | 10.78 | 10.78 | qfq | 7,370,197 | 79,291,343 | -0.37% |
| 2026-05-06 | 10.84 | 10.88 | 10.77 | 10.82 | 10.82 | qfq | 8,267,900 | 89,457,323 | 0.28% |
| 2026-04-30 | 10.56 | 10.83 | 10.56 | 10.79 | 10.79 | qfq | 6,836,916 | 73,390,849 | 0.28% |
| 2026-04-29 | 10.52 | 10.82 | 10.49 | 10.76 | 10.76 | qfq | 7,190,029 | 77,249,259 | 1.61% |
| 2026-04-28 | 10.78 | 10.82 | 10.55 | 10.59 | 10.59 | qfq | 9,483,326 | 101,051,473 | -3.29% |
| 2026-04-27 | 10.70 | 11.10 | 10.57 | 10.95 | 10.95 | qfq | 11,082,057 | 119,603,685 | 1.20% |
| 2026-04-24 | 10.92 | 11.05 | 10.80 | 10.82 | 10.82 | qfq | 8,021,000 | 87,222,123 | -1.73% |
| 2026-04-23 | 11.30 | 11.32 | 10.96 | 11.01 | 11.01 | qfq | 11,256,000 | 124,520,683 | -1.87% |
| 2026-04-22 | 11.25 | 11.28 | 11.15 | 11.22 | 11.22 | qfq | 9,631,030 | 107,829,577 | -1.23% |
| 2026-04-21 | 11.60 | 11.74 | 11.29 | 11.36 | 11.36 | qfq | 12,985,300 | 148,733,776 | -0.79% |
| 2026-04-20 | 11.51 | 11.63 | 11.38 | 11.45 | 11.45 | qfq | 19,040,657 | 218,346,642 | -3.94% |
| 2026-04-17 | 12.00 | 12.08 | 11.76 | 11.92 | 11.92 | qfq | 15,479,140 | 184,272,907 | 0.68% |
| 2026-04-16 | 11.88 | 11.93 | 11.71 | 11.84 | 11.84 | qfq | 12,638,742 | 149,600,626 | -0.08% |
| 2026-04-15 | 12.09 | 12.22 | 11.77 | 11.85 | 11.85 | qfq | 19,579,100 | 234,736,035 | -0.17% |
| 2026-04-14 | 11.72 | 12.03 | 11.62 | 11.87 | 11.87 | qfq | 15,135,947 | 178,290,170 | 1.71% |
| 2026-04-13 | 11.44 | 11.75 | 11.39 | 11.67 | 11.67 | qfq | 15,514,957 | 179,580,552 | 2.46% |
| 2026-04-10 | 11.44 | 11.67 | 11.39 | 11.39 | 11.39 | qfq | 9,863,271 | 113,426,250 | 0.09% |
| 2026-04-09 | 11.47 | 11.48 | 11.26 | 11.38 | 11.38 | qfq | 8,600,886 | 97,680,572 | -1.22% |
| 2026-04-08 | 11.44 | 11.53 | 11.31 | 11.52 | 11.52 | qfq | 12,970,890 | 148,521,865 | 2.77% |
| 2026-04-07 | 11.02 | 11.26 | 10.86 | 11.21 | 11.21 | qfq | 12,082,519 | 134,731,136 | 3.51% |
| 2026-04-03 | 11.20 | 11.27 | 10.75 | 10.83 | 10.83 | qfq | 12,608,353 | 137,317,738 | -3.22% |
| 2026-04-02 | 11.31 | 11.70 | 11.13 | 11.19 | 11.19 | qfq | 14,177,705 | 160,968,626 | -2.70% |
| 2026-04-01 | 11.35 | 11.79 | 11.15 | 11.50 | 11.50 | qfq | 21,346,889 | 245,459,000 | 3.32% |
| 2026-03-31 | 11.61 | 11.68 | 11.11 | 11.13 | 11.13 | qfq | 14,360,238 | 163,225,411 | -1.59% |
| 2026-03-30 | 11.19 | 11.41 | 11.10 | 11.31 | 11.31 | qfq | 11,685,000 | 131,476,326 | -1.22% |
| 2026-03-27 | 11.28 | 11.59 | 11.23 | 11.45 | 11.45 | qfq | 12,443,101 | 142,259,568 | -0.43% |
| 2026-03-26 | 11.93 | 11.98 | 11.45 | 11.50 | 11.50 | qfq | 18,015,621 | 210,404,354 | -4.49% |
| 2026-03-25 | 12.00 | 12.22 | 11.93 | 12.04 | 12.04 | qfq | 18,039,965 | 217,856,018 | -0.17% |
| 2026-03-24 | 11.64 | 12.09 | 11.43 | 12.06 | 12.06 | qfq | 22,274,056 | 261,750,003 | 4.78% |
| 2026-03-23 | 11.84 | 12.09 | 11.45 | 11.51 | 11.51 | qfq | 21,493,336 | 252,617,961 | -4.56% |
| 2026-03-20 | 12.69 | 12.82 | 12.06 | 12.06 | 12.06 | qfq | 24,202,254 | 299,245,364 | -5.19% |
| 2026-03-19 | 13.15 | 13.44 | 12.65 | 12.72 | 12.72 | qfq | 26,409,539 | 341,293,757 | -3.71% |
| 2026-03-18 | 13.86 | 13.94 | 13.03 | 13.21 | 13.21 | qfq | 39,949,434 | 532,213,624 | -7.10% |
| 2026-03-17 | 15.85 | 15.89 | 14.22 | 14.22 | 14.22 | qfq | 72,920,616 | 1,082,119,417 | -10.00% |
| 2026-03-16 | 15.05 | 15.86 | 14.61 | 15.80 | 15.80 | qfq | 34,030,235 | 516,120,657 | 4.22% |
| 2026-03-13 | 14.84 | 15.98 | 14.70 | 15.16 | 15.16 | qfq | 35,152,181 | 539,571,139 | 1.47% |
| 2026-03-12 | 15.48 | 15.58 | 14.75 | 14.94 | 14.94 | qfq | 27,893,434 | 420,163,737 | -3.30% |
| 2026-03-11 | 15.82 | 16.03 | 15.25 | 15.45 | 15.45 | qfq | 32,958,642 | 512,014,128 | -2.59% |
| 2026-03-10 | 15.40 | 16.58 | 15.26 | 15.86 | 15.86 | qfq | 42,373,785 | 680,471,433 | 2.52% |
| 2026-03-09 | 15.73 | 16.50 | 15.39 | 15.47 | 15.47 | qfq | 45,406,175 | 714,248,448 | -2.03% |
| 2026-03-06 | 16.11 | 16.49 | 15.60 | 15.79 | 15.79 | qfq | 67,787,088 | 1,086,178,504 | -0.44% |
| 2026-03-05 | 14.91 | 16.34 | 14.56 | 15.86 | 15.86 | qfq | 89,772,592 | 1,412,958,539 | 6.80% |
| 2026-03-04 | 13.66 | 15.05 | 13.52 | 14.85 | 14.85 | qfq | 63,617,481 | 932,184,767 | 8.55% |
| 2026-03-03 | 14.12 | 14.23 | 13.60 | 13.68 | 13.68 | qfq | 29,587,988 | 412,001,442 | -2.49% |
| 2026-03-02 | 14.31 | 14.64 | 14.00 | 14.03 | 14.03 | qfq | 19,905,200 | 281,673,271 | -3.24% |
| 2026-02-27 | 14.23 | 14.70 | 13.96 | 14.50 | 14.50 | qfq | 27,624,844 | 397,172,135 | 2.26% |
| 2026-02-26 | 14.15 | 14.37 | 13.96 | 14.18 | 14.18 | qfq | 18,752,200 | 266,112,408 | 0.85% |
| 2026-02-25 | 14.15 | 14.30 | 14.00 | 14.06 | 14.06 | qfq | 31,348,276 | 443,014,782 | -0.28% |
| 2026-02-24 | 13.30 | 14.39 | 13.20 | 14.10 | 14.10 | qfq | 48,765,370 | 687,538,544 | 7.80% |
| 2026-02-13 | 13.47 | 13.47 | 13.06 | 13.08 | 13.08 | qfq | 14,619,901 | 193,244,784 | -1.65% |
| 2026-02-12 | 13.39 | 13.74 | 13.00 | 13.30 | 13.30 | qfq | 18,229,200 | 242,975,320 | -0.82% |
| 2026-02-11 | 13.65 | 13.76 | 13.33 | 13.41 | 13.41 | qfq | 15,993,401 | 215,492,156 | -1.76% |
| 2026-02-10 | 13.21 | 14.00 | 13.21 | 13.65 | 13.65 | qfq | 31,708,077 | 432,160,828 | -0.87% |
| 2026-02-09 | 13.46 | 14.81 | 13.44 | 13.77 | 13.77 | qfq | 56,887,750 | 798,012,676 | 2.30% |
| 2026-02-06 | 13.19 | 13.69 | 12.95 | 13.46 | 13.46 | qfq | 21,068,603 | 278,791,315 | 1.97% |
| 2026-02-05 | 13.26 | 13.30 | 13.00 | 13.20 | 13.20 | qfq | 27,886,467 | 366,796,489 | -1.93% |
| 2026-02-04 | 12.22 | 13.46 | 12.22 | 13.46 | 13.46 | qfq | 21,469,097 | 280,574,996 | 9.97% |
| 2026-02-03 | 12.01 | 12.28 | 11.95 | 12.24 | 12.24 | qfq | 11,652,700 | 141,826,930 | 3.47% |
| 2026-02-02 | 12.01 | 12.37 | 11.83 | 11.83 | 11.83 | qfq | 13,633,044 | 165,017,226 | -2.71% |
| 2026-01-30 | 11.83 | 12.74 | 11.77 | 12.16 | 12.16 | qfq | 26,257,271 | 319,912,004 | 1.33% |
| 2026-01-29 | 12.58 | 12.65 | 12.00 | 12.00 | 12.00 | qfq | 29,373,154 | 359,715,026 | -6.25% |
| 2026-01-28 | 14.16 | 14.31 | 12.75 | 12.80 | 12.80 | qfq | 41,266,272 | 540,059,282 | -6.71% |
| 2026-01-27 | 13.70 | 14.04 | 13.26 | 13.72 | 13.72 | qfq | 17,177,764 | 234,316,288 | 0.15% |
| 2026-01-26 | 13.55 | 14.14 | 13.37 | 13.70 | 13.70 | qfq | 24,409,396 | 337,166,999 | 0.29% |
| 2026-01-23 | 13.19 | 13.85 | 13.02 | 13.66 | 13.66 | qfq | 32,145,261 | 433,278,763 | 5.65% |
| 2026-01-22 | 12.70 | 13.03 | 12.58 | 12.93 | 12.93 | qfq | 14,707,900 | 189,301,846 | 0.47% |
| 2026-01-21 | 12.60 | 13.06 | 12.38 | 12.87 | 12.87 | qfq | 16,818,300 | 214,533,186 | 1.66% |
| 2026-01-20 | 12.73 | 13.48 | 12.50 | 12.66 | 12.66 | qfq | 20,575,641 | 265,146,938 | 0.08% |
| 2026-01-19 | 12.31 | 12.66 | 12.28 | 12.65 | 12.65 | qfq | 9,179,513 | 114,904,501 | 2.76% |
| 2026-01-16 | 12.54 | 12.66 | 12.25 | 12.31 | 12.31 | qfq | 8,995,000 | 111,366,888 | -1.60% |
| 2026-01-15 | 12.40 | 12.59 | 12.39 | 12.51 | 12.51 | qfq | 8,189,714 | 102,186,977 | -0.48% |
| 2026-01-14 | 12.78 | 13.07 | 12.46 | 12.57 | 12.57 | qfq | 15,460,276 | 197,665,938 | -0.95% |
| 2026-01-13 | 13.00 | 13.02 | 12.66 | 12.69 | 12.69 | qfq | 11,544,207 | 147,600,224 | -2.68% |
| 2026-01-12 | 12.90 | 13.14 | 12.81 | 13.04 | 13.04 | qfq | 14,516,384 | 188,407,381 | 1.64% |
| 2026-01-09 | 12.96 | 13.17 | 12.64 | 12.83 | 12.83 | qfq | 13,430,100 | 173,109,777 | -0.16% |
| 2026-01-08 | 12.47 | 12.94 | 12.47 | 12.85 | 12.85 | qfq | 14,328,700 | 183,632,171 | 1.90% |
| 2026-01-07 | 12.51 | 12.69 | 12.41 | 12.61 | 12.61 | qfq | 9,886,757 | 124,098,518 | 0.24% |
| 2026-01-06 | 12.38 | 12.62 | 12.32 | 12.58 | 12.58 | qfq | 9,601,700 | 119,738,747 | 1.37% |
| 2026-01-05 | 12.51 | 12.54 | 12.24 | 12.41 | 12.41 | qfq | 11,828,549 | 146,611,746 | -1.04% |
| 2025-12-31 | 12.74 | 12.77 | 12.45 | 12.54 | 12.54 | qfq | 8,591,700 | 108,074,779 | -1.03% |
| 2025-12-30 | 12.48 | 12.91 | 12.43 | 12.67 | 12.67 | qfq | 11,513,383 | 146,258,548 | -0.39% |
| 2025-12-29 | 12.60 | 12.76 | 12.47 | 12.72 | 12.72 | qfq | 9,057,468 | 114,673,954 | 0.95% |
| 2025-12-26 | 12.61 | 12.85 | 12.45 | 12.60 | 12.60 | qfq | 14,648,767 | 185,344,015 | -0.08% |
| 2025-12-25 | 12.00 | 12.77 | 12.00 | 12.61 | 12.61 | qfq | 21,690,156 | 269,729,627 | 6.23% |
| 2025-12-24 | 11.67 | 11.89 | 11.46 | 11.87 | 11.87 | qfq | 8,595,018 | 100,755,710 | 1.71% |
| 2025-12-23 | 11.91 | 11.95 | 11.60 | 11.67 | 11.67 | qfq | 11,329,383 | 132,800,898 | -2.42% |
| 2025-12-22 | 12.26 | 12.32 | 11.91 | 11.96 | 11.96 | qfq | 11,844,133 | 142,469,504 | -2.29% |
| 2025-12-19 | 11.72 | 12.35 | 11.70 | 12.24 | 12.24 | qfq | 16,406,167 | 199,270,525 | 4.44% |
| 2025-12-18 | 11.78 | 12.04 | 11.71 | 11.72 | 11.72 | qfq | 9,640,100 | 114,245,265 | -0.42% |
| 2025-12-17 | 12.07 | 12.15 | 11.48 | 11.77 | 11.77 | qfq | 13,787,900 | 161,169,236 | -2.73% |
| 2025-12-16 | 12.75 | 12.79 | 12.10 | 12.10 | 12.10 | qfq | 15,881,494 | 195,895,519 | -5.91% |
| 2025-12-15 | 13.01 | 13.30 | 12.74 | 12.86 | 12.86 | qfq | 19,649,500 | 255,243,613 | 0.94% |
| 2025-12-12 | 12.66 | 12.99 | 12.45 | 12.74 | 12.74 | qfq | 16,281,574 | 208,317,086 | 1.19% |
| 2025-12-11 | 12.59 | 12.87 | 12.23 | 12.59 | 12.59 | qfq | 15,498,274 | 194,716,768 | 0.56% |
| 2025-12-10 | 12.65 | 12.79 | 12.48 | 12.52 | 12.52 | qfq | 8,948,900 | 112,855,764 | -1.26% |
| 2025-12-09 | 12.90 | 12.99 | 12.60 | 12.68 | 12.68 | qfq | 10,415,700 | 133,059,211 | -2.54% |
| 2025-12-08 | 12.75 | 13.09 | 12.65 | 13.01 | 13.01 | qfq | 12,187,817 | 158,100,523 | 1.88% |
| 2025-12-05 | 12.79 | 13.03 | 12.65 | 12.77 | 12.77 | qfq | 10,461,506 | 133,984,566 | -0.16% |
| 2025-12-04 | 12.53 | 13.10 | 12.35 | 12.79 | 12.79 | qfq | 17,383,278 | 222,558,222 | 1.99% |
| 2025-12-03 | 12.62 | 12.72 | 12.46 | 12.54 | 12.54 | qfq | 9,301,727 | 116,880,832 | -1.34% |
| 2025-12-02 | 12.55 | 12.84 | 12.48 | 12.71 | 12.71 | qfq | 12,428,078 | 157,461,654 | 0.32% |
| 2025-12-01 | 12.00 | 13.16 | 11.99 | 12.67 | 12.67 | qfq | 24,605,065 | 309,660,735 | 4.97% |
| 2025-11-28 | 11.78 | 12.57 | 11.71 | 12.07 | 12.07 | qfq | 20,371,051 | 248,057,429 | 3.43% |
| 2025-11-27 | 11.60 | 11.91 | 11.53 | 11.67 | 11.67 | qfq | 6,536,604 | 76,825,736 | -0.26% |
| 2025-11-26 | 11.91 | 12.30 | 11.67 | 11.70 | 11.70 | qfq | 13,615,851 | 163,205,796 | -0.26% |
| 2025-11-25 | 11.51 | 11.82 | 11.50 | 11.73 | 11.73 | qfq | 8,610,109 | 100,473,301 | 2.18% |
| 2025-11-24 | 11.75 | 11.77 | 11.36 | 11.48 | 11.48 | qfq | 11,093,400 | 127,736,994 | -0.78% |
| 2025-11-21 | 11.97 | 12.19 | 11.56 | 11.57 | 11.57 | qfq | 10,166,900 | 119,694,788 | -4.38% |
| 2025-11-20 | 12.48 | 12.59 | 12.01 | 12.10 | 12.10 | qfq | 13,640,585 | 166,954,774 | -3.28% |
| 2025-11-19 | 12.88 | 13.14 | 12.49 | 12.51 | 12.51 | qfq | 13,214,100 | 168,280,825 | -3.32% |
| 2025-11-18 | 13.34 | 13.34 | 12.83 | 12.94 | 12.94 | qfq | 18,433,500 | 239,393,626 | -3.72% |
| 2025-11-17 | 12.89 | 13.80 | 12.62 | 13.44 | 13.44 | qfq | 37,437,100 | 495,769,438 | 4.19% |
| 2025-11-14 | 12.47 | 13.09 | 12.41 | 12.90 | 12.90 | qfq | 25,283,938 | 324,586,530 | 3.45% |
| 2025-11-13 | 12.37 | 12.61 | 12.20 | 12.47 | 12.47 | qfq | 8,675,971 | 108,074,429 | 1.63% |
| 2025-11-12 | 12.59 | 12.68 | 12.20 | 12.27 | 12.27 | qfq | 8,405,701 | 104,156,917 | -3.76% |
| 2025-11-11 | 12.42 | 12.87 | 12.33 | 12.75 | 12.75 | qfq | 13,388,500 | 169,332,196 | 2.99% |
| 2025-11-10 | 12.51 | 12.58 | 12.30 | 12.38 | 12.38 | qfq | 9,345,567 | 115,993,992 | -1.20% |
| 2025-11-07 | 12.67 | 12.78 | 12.53 | 12.53 | 12.53 | qfq | 9,560,300 | 120,644,209 | -1.42% |
| 2025-11-06 | 12.66 | 12.91 | 12.57 | 12.71 | 12.71 | qfq | 17,110,514 | 217,792,142 | 0.39% |
| 2025-11-05 | 12.30 | 12.67 | 12.23 | 12.66 | 12.66 | qfq | 14,020,389 | 176,011,582 | 1.69% |
| 2025-11-04 | 12.30 | 12.53 | 12.28 | 12.45 | 12.45 | qfq | 12,897,325 | 160,186,707 | 0.65% |
| 2025-11-03 | 12.30 | 12.52 | 12.21 | 12.37 | 12.37 | qfq | 9,503,966 | 117,211,682 | 0.57% |
| 2025-10-31 | 12.01 | 12.35 | 11.96 | 12.30 | 12.30 | qfq | 10,633,300 | 129,935,711 | 0.74% |
| 2025-10-30 | 12.10 | 12.50 | 12.08 | 12.21 | 12.21 | qfq | 13,651,325 | 168,047,836 | 0.00% |
| 2025-10-29 | 12.07 | 12.49 | 11.79 | 12.21 | 12.21 | qfq | 15,191,800 | 184,730,580 | 0.91% |
| 2025-10-28 | 11.95 | 12.26 | 11.86 | 12.10 | 12.10 | qfq | 9,962,888 | 120,421,925 | 1.26% |
| 2025-10-27 | 12.00 | 12.09 | 11.80 | 11.95 | 11.95 | qfq | 6,816,906 | 81,416,172 | -0.75% |
| 2025-10-24 | 12.15 | 12.27 | 11.99 | 12.04 | 12.04 | qfq | 10,046,252 | 121,297,906 | -1.87% |
| 2025-10-23 | 11.70 | 12.28 | 11.55 | 12.27 | 12.27 | qfq | 14,986,629 | 178,832,977 | 4.07% |
| 2025-10-22 | 11.66 | 11.94 | 11.58 | 11.79 | 11.79 | qfq | 6,808,900 | 80,061,406 | 1.11% |
| 2025-10-21 | 11.50 | 11.73 | 11.46 | 11.66 | 11.66 | qfq | 4,934,363 | 57,252,067 | 1.30% |
| 2025-10-20 | 11.60 | 11.70 | 11.46 | 11.51 | 11.51 | qfq | 3,602,100 | 41,475,068 | 0.09% |
| 2025-10-17 | 11.95 | 11.95 | 11.50 | 11.50 | 11.50 | qfq | 4,715,906 | 55,096,330 | -2.21% |
| 2025-10-16 | 12.00 | 12.01 | 11.73 | 11.76 | 11.76 | qfq | 6,015,300 | 71,190,852 | -2.16% |
| 2025-10-15 | 11.73 | 12.10 | 11.72 | 12.02 | 12.02 | qfq | 7,031,403 | 83,956,389 | 1.52% |
| 2025-10-14 | 11.99 | 12.27 | 11.81 | 11.84 | 11.84 | qfq | 8,746,190 | 105,299,519 | -0.17% |
| 2025-10-13 | 11.65 | 11.86 | 11.46 | 11.86 | 11.86 | qfq | 6,514,654 | 76,197,109 | -1.50% |
| 2025-10-10 | 11.91 | 12.04 | 11.84 | 12.04 | 12.04 | qfq | 6,164,125 | 73,751,770 | 0.67% |
| 2025-10-09 | 12.01 | 12.07 | 11.87 | 11.96 | 11.96 | qfq | 11,041,470 | 131,932,236 | -0.17% |
| 2025-09-30 | 12.16 | 12.27 | 11.97 | 11.98 | 11.98 | qfq | 9,282,990 | 112,167,788 | -1.64% |
| 2025-09-29 | 12.10 | 12.40 | 11.91 | 12.18 | 12.18 | qfq | 9,023,232 | 109,446,383 | -0.08% |
| 2025-09-26 | 12.60 | 12.67 | 12.19 | 12.19 | 12.19 | qfq | 11,191,977 | 139,197,151 | -3.86% |
| 2025-09-25 | 12.81 | 12.99 | 12.51 | 12.68 | 12.68 | qfq | 13,661,100 | 173,150,585 | -1.25% |
| 2025-09-24 | 12.84 | 13.00 | 12.56 | 12.84 | 12.84 | qfq | 13,792,965 | 176,020,811 | -1.15% |
| 2025-09-23 | 12.90 | 13.16 | 12.73 | 12.99 | 12.99 | qfq | 18,158,752 | 235,270,591 | 0.70% |
| 2025-09-22 | 12.60 | 13.09 | 12.55 | 12.90 | 12.90 | qfq | 20,427,240 | 262,993,713 | 2.38% |
| 2025-09-19 | 12.50 | 12.78 | 12.40 | 12.60 | 12.60 | qfq | 23,867,543 | 299,395,586 | -2.10% |
| 2025-09-18 | 12.52 | 13.64 | 12.50 | 12.87 | 12.87 | qfq | 48,766,883 | 645,860,984 | 3.79% |
| 2025-09-17 | 12.50 | 12.54 | 12.36 | 12.40 | 12.40 | qfq | 7,264,188 | 90,379,011 | -0.40% |
| 2025-09-16 | 12.15 | 12.58 | 12.15 | 12.45 | 12.45 | qfq | 10,714,866 | 132,406,980 | 2.22% |
| 2025-09-15 | 12.20 | 12.26 | 12.08 | 12.18 | 12.18 | qfq | 5,229,933 | 63,726,799 | 0.00% |
| 2025-09-12 | 12.26 | 12.33 | 12.15 | 12.18 | 12.18 | qfq | 6,479,502 | 79,186,549 | -0.49% |
| 2025-09-11 | 12.16 | 12.27 | 12.03 | 12.24 | 12.24 | qfq | 6,915,801 | 84,195,962 | 0.49% |
| 2025-09-10 | 12.23 | 12.40 | 12.17 | 12.18 | 12.18 | qfq | 5,760,032 | 70,417,161 | -1.38% |
| 2025-09-09 | 12.38 | 12.51 | 12.16 | 12.35 | 12.35 | qfq | 7,908,438 | 97,597,545 | -0.08% |
| 2025-09-08 | 12.35 | 12.45 | 12.25 | 12.36 | 12.36 | qfq | 6,703,152 | 82,683,686 | 0.32% |
| 2025-09-05 | 12.04 | 12.38 | 11.96 | 12.32 | 12.32 | qfq | 9,204,300 | 112,494,162 | 2.75% |
| 2025-09-04 | 12.01 | 12.28 | 11.81 | 11.99 | 11.99 | qfq | 8,489,461 | 102,743,977 | -0.42% |
| 2025-09-03 | 12.58 | 12.64 | 12.00 | 12.04 | 12.04 | qfq | 10,160,500 | 124,651,411 | -3.91% |
| 2025-09-02 | 12.95 | 12.96 | 12.46 | 12.53 | 12.53 | qfq | 10,070,380 | 126,882,596 | -2.87% |
| 2025-09-01 | 12.83 | 12.94 | 12.71 | 12.90 | 12.90 | qfq | 8,187,980 | 105,005,540 | 1.34% |
| 2025-08-29 | 12.76 | 12.85 | 12.60 | 12.73 | 12.73 | qfq | 9,080,478 | 115,485,376 | 0.16% |
| 2025-08-28 | 13.04 | 13.25 | 12.34 | 12.71 | 12.71 | qfq | 20,459,338 | 260,785,704 | -2.68% |
| 2025-08-27 | 13.68 | 13.83 | 13.05 | 13.06 | 13.06 | qfq | 17,402,751 | 234,472,235 | -4.95% |
| 2025-08-26 | 13.67 | 14.00 | 13.47 | 13.74 | 13.74 | qfq | 21,511,517 | 295,034,457 | 0.51% |
| 2025-08-25 | 13.70 | 13.75 | 13.48 | 13.67 | 13.67 | qfq | 19,687,456 | 267,436,321 | -0.22% |
| 2025-08-22 | 13.61 | 13.71 | 13.54 | 13.70 | 13.70 | qfq | 15,162,513 | 206,669,296 | -0.22% |
| 2025-08-21 | 13.59 | 14.42 | 13.52 | 13.73 | 13.73 | qfq | 21,779,931 | 301,122,593 | 0.96% |
| 2025-08-20 | 13.77 | 13.83 | 13.38 | 13.60 | 13.60 | qfq | 21,033,900 | 285,194,468 | -1.45% |
| 2025-08-19 | 13.78 | 14.15 | 13.61 | 13.80 | 13.80 | qfq | 30,391,256 | 421,685,687 | -0.79% |
| 2025-08-18 | 14.31 | 14.32 | 13.56 | 13.91 | 13.91 | qfq | 57,431,031 | 795,032,922 | -1.83% |
| 2025-08-15 | 12.94 | 14.17 | 12.90 | 14.17 | 14.17 | qfq | 48,005,495 | 660,286,912 | 10.02% |
| 2025-08-14 | 13.08 | 13.38 | 12.83 | 12.88 | 12.88 | qfq | 28,263,800 | 370,380,280 | -0.69% |
| 2025-08-13 | 12.69 | 13.00 | 12.68 | 12.97 | 12.97 | qfq | 16,741,100 | 215,548,055 | 2.05% |
| 2025-08-12 | 12.98 | 12.98 | 12.61 | 12.71 | 12.71 | qfq | 11,708,997 | 148,973,540 | -1.70% |
| 2025-08-11 | 12.90 | 12.99 | 12.74 | 12.93 | 12.93 | qfq | 13,802,437 | 177,812,752 | -0.39% |
| 2025-08-08 | 13.26 | 13.36 | 12.96 | 12.98 | 12.98 | qfq | 16,345,352 | 213,914,200 | -1.82% |
| 2025-08-07 | 13.18 | 13.68 | 12.96 | 13.22 | 13.22 | qfq | 28,668,658 | 380,330,880 | -0.75% |
| 2025-08-06 | 13.29 | 13.80 | 13.10 | 13.32 | 13.32 | qfq | 23,420,918 | 314,528,602 | 0.30% |
| 2025-08-05 | 13.43 | 13.81 | 13.15 | 13.28 | 13.28 | qfq | 25,100,292 | 335,883,235 | -2.06% |
| 2025-08-04 | 13.40 | 13.70 | 13.09 | 13.56 | 13.56 | qfq | 31,398,682 | 420,458,000 | 3.35% |
| 2025-08-01 | 12.91 | 13.12 | 12.68 | 13.12 | 13.12 | qfq | 24,469,993 | 316,324,194 | 3.39% |
| 2025-07-31 | 12.58 | 12.89 | 12.26 | 12.69 | 12.69 | qfq | 25,354,654 | 319,336,629 | 2.59% |
| 2025-07-30 | 12.17 | 12.54 | 12.11 | 12.37 | 12.37 | qfq | 20,674,813 | 255,966,388 | 1.31% |
| 2025-07-29 | 12.20 | 12.38 | 12.08 | 12.21 | 12.21 | qfq | 10,413,601 | 127,025,454 | 0.08% |
| 2025-07-28 | 12.18 | 12.44 | 12.13 | 12.20 | 12.20 | qfq | 13,337,401 | 163,905,326 | 0.74% |
| 2025-07-25 | 12.26 | 12.26 | 12.04 | 12.11 | 12.11 | qfq | 8,800,900 | 106,547,983 | -0.66% |
| 2025-07-24 | 12.10 | 12.30 | 12.10 | 12.19 | 12.19 | qfq | 11,485,117 | 139,923,511 | -0.49% |
| 2025-07-23 | 12.15 | 12.50 | 12.04 | 12.25 | 12.25 | qfq | 18,505,300 | 226,111,380 | 0.41% |
| 2025-07-22 | 12.17 | 12.35 | 12.05 | 12.20 | 12.20 | qfq | 12,607,700 | 153,444,121 | -0.41% |
| 2025-07-21 | 12.11 | 12.33 | 12.03 | 12.25 | 12.25 | qfq | 14,626,716 | 178,559,885 | 2.17% |
| 2025-07-18 | 12.14 | 12.19 | 11.91 | 11.99 | 11.99 | qfq | 9,634,000 | 115,730,895 | -0.83% |
| 2025-07-17 | 12.01 | 12.20 | 11.93 | 12.09 | 12.09 | qfq | 13,572,500 | 163,598,908 | -0.17% |
| 2025-07-16 | 11.88 | 12.34 | 11.77 | 12.11 | 12.11 | qfq | 19,923,786 | 240,424,732 | 1.94% |
| 2025-07-15 | 12.01 | 12.11 | 11.69 | 11.88 | 11.88 | qfq | 18,844,636 | 223,923,962 | -2.94% |
| 2025-07-14 | 12.00 | 12.44 | 11.90 | 12.24 | 12.24 | qfq | 22,931,293 | 279,077,477 | 2.09% |
| 2025-07-11 | 12.10 | 12.24 | 11.75 | 11.99 | 11.99 | qfq | 35,546,266 | 424,344,376 | -2.99% |
| 2025-07-10 | 11.60 | 12.78 | 11.55 | 12.36 | 12.36 | qfq | 52,200,284 | 653,526,287 | 6.37% |
| 2025-07-09 | 11.88 | 12.10 | 11.55 | 11.62 | 11.62 | qfq | 20,199,914 | 239,095,144 | 0.69% |
| 2025-07-08 | 11.48 | 11.55 | 11.39 | 11.54 | 11.54 | qfq | 4,608,400 | 52,990,790 | 0.70% |
| 2025-07-07 | 11.45 | 11.47 | 11.32 | 11.46 | 11.46 | qfq | 4,857,200 | 55,390,598 | 0.09% |
| 2025-07-04 | 11.65 | 11.65 | 11.40 | 11.45 | 11.45 | qfq | 6,933,100 | 79,714,425 | -2.14% |
| 2025-07-03 | 11.57 | 11.75 | 11.52 | 11.70 | 11.70 | qfq | 9,197,134 | 107,176,152 | 1.12% |
| 2025-07-02 | 11.50 | 11.66 | 11.46 | 11.57 | 11.57 | qfq | 6,745,100 | 77,847,747 | -0.34% |
| 2025-07-01 | 11.63 | 11.75 | 11.55 | 11.61 | 11.61 | qfq | 7,176,801 | 83,463,760 | 0.35% |
| 2025-06-30 | 11.51 | 11.62 | 11.44 | 11.57 | 11.57 | qfq | 6,565,514 | 75,844,912 | 1.22% |
| 2025-06-27 | 11.39 | 11.51 | 11.39 | 11.43 | 11.43 | qfq | 5,316,172 | 60,899,966 | 0.18% |
| 2025-06-26 | 11.50 | 11.65 | 11.36 | 11.41 | 11.41 | qfq | 7,946,600 | 91,084,227 | -0.44% |
| 2025-06-25 | 11.42 | 11.49 | 11.30 | 11.46 | 11.46 | qfq | 8,101,137 | 92,315,865 | 0.35% |
| 2025-06-24 | 11.12 | 11.42 | 11.08 | 11.42 | 11.42 | qfq | 7,610,314 | 86,129,757 | 3.16% |
| 2025-06-23 | 10.90 | 11.09 | 10.84 | 11.07 | 11.07 | qfq | 4,484,314 | 49,476,346 | 1.00% |
| 2025-06-20 | 11.19 | 11.22 | 10.93 | 10.96 | 10.96 | qfq | 6,338,900 | 70,020,021 | -1.53% |
| 2025-06-19 | 11.36 | 11.44 | 11.09 | 11.13 | 11.13 | qfq | 7,553,214 | 84,902,838 | -2.71% |
| 2025-06-18 | 11.44 | 11.64 | 11.30 | 11.44 | 11.44 | qfq | 8,088,517 | 92,391,439 | -0.61% |
| 2025-06-17 | 11.47 | 11.64 | 11.30 | 11.51 | 11.51 | qfq | 6,639,316 | 76,397,389 | 0.35% |
| 2025-06-16 | 11.45 | 11.50 | 11.35 | 11.47 | 11.47 | qfq | 5,570,600 | 63,809,031 | -0.09% |
| 2025-06-13 | 11.51 | 11.69 | 11.30 | 11.48 | 11.48 | qfq | 11,767,570 | 134,895,862 | -1.29% |
| 2025-06-12 | 11.52 | 11.93 | 11.44 | 11.63 | 11.63 | qfq | 10,124,717 | 117,643,921 | -0.77% |
| 2025-06-11 | 11.90 | 12.08 | 11.71 | 11.72 | 11.72 | qfq | 14,227,500 | 168,802,040 | 1.91% |
| 2025-06-10 | 11.82 | 11.89 | 11.36 | 11.50 | 11.50 | qfq | 10,419,618 | 120,715,576 | -2.71% |
| 2025-06-09 | 11.82 | 11.96 | 11.77 | 11.82 | 11.82 | qfq | 7,120,617 | 84,242,206 | 0.68% |
| 2025-06-06 | 11.79 | 11.88 | 11.71 | 11.74 | 11.74 | qfq | 6,290,100 | 74,018,771 | -0.93% |
| 2025-06-05 | 11.78 | 11.86 | 11.64 | 11.85 | 11.85 | qfq | 9,049,914 | 106,350,375 | 0.34% |
| 2025-06-04 | 11.66 | 12.08 | 11.63 | 11.81 | 11.81 | qfq | 11,013,486 | 130,654,266 | 1.99% |
| 2025-06-03 | 11.57 | 11.70 | 11.49 | 11.58 | 11.58 | qfq | 8,870,200 | 102,562,151 | -0.26% |
| 2025-05-30 | 12.03 | 12.09 | 11.59 | 11.61 | 11.61 | qfq | 14,044,600 | 164,948,612 | -4.44% |
| 2025-05-29 | 11.96 | 12.27 | 11.96 | 12.15 | 12.15 | qfq | 10,824,287 | 131,586,436 | 1.59% |
| 2025-05-28 | 12.13 | 12.20 | 11.95 | 11.96 | 11.96 | qfq | 10,646,901 | 128,426,377 | -1.32% |
| 2025-05-27 | 12.23 | 12.37 | 12.08 | 12.12 | 12.12 | qfq | 10,475,500 | 127,531,735 | -1.78% |
| 2025-05-26 | 12.18 | 12.37 | 11.94 | 12.34 | 12.34 | qfq | 11,780,600 | 143,962,237 | 1.98% |
| 2025-05-23 | 11.98 | 12.51 | 11.98 | 12.10 | 12.10 | qfq | 15,716,900 | 192,254,976 | -0.25% |
| 2025-05-22 | 12.39 | 12.67 | 12.13 | 12.13 | 12.13 | qfq | 18,439,200 | 227,439,208 | -2.26% |
| 2025-05-21 | 12.70 | 12.94 | 12.39 | 12.41 | 12.41 | qfq | 26,791,386 | 336,262,333 | -4.02% |
| 2025-05-20 | 12.28 | 13.42 | 12.10 | 12.93 | 12.93 | qfq | 43,365,901 | 560,931,890 | 5.98% |
| 2025-05-19 | 12.12 | 12.22 | 11.67 | 12.20 | 12.20 | qfq | 14,825,071 | 176,940,595 | 0.74% |
| 2025-05-16 | 12.02 | 12.50 | 12.01 | 12.11 | 12.11 | qfq | 12,130,700 | 148,789,516 | 0.75% |
| 2025-05-15 | 12.30 | 12.38 | 12.00 | 12.02 | 12.02 | qfq | 12,958,800 | 157,040,053 | -2.44% |
| 2025-05-14 | 12.59 | 12.67 | 12.30 | 12.32 | 12.32 | qfq | 14,463,000 | 179,639,926 | -2.30% |
| 2025-05-13 | 13.05 | 13.11 | 12.56 | 12.61 | 12.61 | qfq | 15,078,100 | 192,207,408 | -2.10% |
| 2025-05-12 | 12.60 | 12.96 | 12.55 | 12.88 | 12.88 | qfq | 16,163,980 | 207,317,922 | 3.54% |
| 2025-05-09 | 12.96 | 12.98 | 12.38 | 12.44 | 12.44 | qfq | 17,162,600 | 215,434,840 | -4.38% |
| 2025-05-08 | 12.70 | 13.13 | 12.56 | 13.01 | 13.01 | qfq | 25,950,800 | 335,712,019 | 0.62% |
| 2025-05-07 | 12.71 | 13.19 | 12.54 | 12.93 | 12.93 | qfq | 35,118,804 | 451,694,714 | 3.69% |
| 2025-05-06 | 12.15 | 12.58 | 12.06 | 12.47 | 12.47 | qfq | 25,308,300 | 311,976,912 | 4.18% |
| 2025-04-30 | 11.80 | 12.39 | 11.72 | 11.97 | 11.97 | qfq | 24,813,504 | 297,329,482 | -0.91% |
| 2025-04-29 | 12.08 | 12.29 | 11.65 | 12.08 | 12.08 | qfq | 20,332,290 | 245,001,715 | 0.00% |
| 2025-04-28 | 13.03 | 13.09 | 12.03 | 12.08 | 12.08 | qfq | 33,655,100 | 415,566,930 | -8.48% |
| 2025-04-25 | 13.59 | 13.77 | 13.09 | 13.20 | 13.20 | qfq | 41,658,215 | 556,521,980 | -5.17% |
| 2025-04-24 | 12.96 | 14.55 | 12.81 | 13.92 | 13.92 | qfq | 68,964,515 | 953,346,605 | 1.24% |
| 2025-04-23 | 12.27 | 13.75 | 12.27 | 13.75 | 13.75 | qfq | 44,606,085 | 588,807,751 | 10.00% |
| 2025-04-22 | 13.38 | 13.38 | 12.38 | 12.50 | 12.50 | qfq | 49,066,096 | 629,903,724 | 0.89% |
| 2025-04-21 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | qfq | 4,883,800 | 60,510,282 | 10.04% |
| 2025-04-18 | 11.19 | 11.88 | 11.14 | 11.26 | 11.26 | qfq | 14,237,960 | 161,228,148 | 1.62% |
| 2025-04-17 | 11.00 | 11.38 | 10.90 | 11.08 | 11.08 | qfq | 11,116,300 | 123,831,942 | 0.64% |
| 2025-04-16 | 11.31 | 11.39 | 10.83 | 11.01 | 11.01 | qfq | 9,205,300 | 101,703,092 | -3.08% |
| 2025-04-15 | 11.41 | 11.57 | 11.16 | 11.36 | 11.36 | qfq | 9,296,400 | 105,355,492 | -1.30% |
| 2025-04-14 | 11.41 | 11.74 | 11.30 | 11.51 | 11.51 | qfq | 11,886,400 | 137,223,092 | 1.86% |
| 2025-04-11 | 11.11 | 11.36 | 10.90 | 11.30 | 11.30 | qfq | 12,092,429 | 135,848,582 | 1.71% |
| 2025-04-10 | 11.01 | 11.42 | 10.88 | 11.11 | 11.11 | qfq | 18,018,523 | 201,946,959 | 4.03% |
| 2025-04-09 | 9.80 | 10.83 | 9.13 | 10.68 | 10.68 | qfq | 25,165,123 | 253,747,658 | 5.43% |
| 2025-04-08 | 10.20 | 10.75 | 10.13 | 10.13 | 10.13 | qfq | 23,547,700 | 241,951,925 | -9.96% |
| 2025-04-07 | 11.63 | 11.63 | 11.25 | 11.25 | 11.25 | qfq | 6,103,800 | 69,179,844 | -10.00% |
| 2025-04-03 | 12.63 | 12.87 | 12.39 | 12.50 | 12.50 | qfq | 10,668,300 | 134,305,677 | -1.65% |
| 2025-04-02 | 12.87 | 13.05 | 12.70 | 12.71 | 12.71 | qfq | 10,807,400 | 138,803,870 | -1.70% |
| 2025-04-01 | 13.10 | 13.25 | 12.80 | 12.93 | 12.93 | qfq | 13,688,000 | 178,549,555 | 0.08% |
| 2025-03-31 | 13.00 | 13.09 | 12.47 | 12.92 | 12.92 | qfq | 18,884,216 | 240,336,455 | -0.77% |
| 2025-03-28 | 13.13 | 13.64 | 13.02 | 13.02 | 13.02 | qfq | 17,505,700 | 232,990,311 | -0.76% |
| 2025-03-27 | 13.38 | 13.45 | 13.00 | 13.12 | 13.12 | qfq | 14,916,193 | 197,036,462 | -2.81% |
| 2025-03-26 | 13.18 | 13.74 | 12.92 | 13.50 | 13.50 | qfq | 18,755,294 | 252,349,486 | 2.82% |
| 2025-03-25 | 13.03 | 13.48 | 12.92 | 13.13 | 13.13 | qfq | 16,430,467 | 216,617,498 | 0.61% |
| 2025-03-24 | 13.50 | 13.59 | 12.73 | 13.05 | 13.05 | qfq | 19,916,384 | 260,258,302 | -2.39% |
| 2025-03-21 | 13.91 | 14.10 | 13.29 | 13.37 | 13.37 | qfq | 29,865,375 | 405,552,648 | -5.98% |
| 2025-03-20 | 14.58 | 14.88 | 14.17 | 14.22 | 14.22 | qfq | 27,475,500 | 396,840,163 | -4.11% |
| 2025-03-19 | 14.43 | 15.46 | 14.32 | 14.83 | 14.83 | qfq | 34,583,584 | 510,773,562 | 0.82% |
| 2025-03-18 | 14.35 | 15.50 | 14.30 | 14.71 | 14.71 | qfq | 37,070,011 | 550,951,502 | 0.41% |
| 2025-03-17 | 14.04 | 15.12 | 13.69 | 14.65 | 14.65 | qfq | 45,363,188 | 652,770,975 | 4.42% |
| 2025-03-14 | 14.63 | 14.65 | 13.60 | 14.03 | 14.03 | qfq | 47,542,246 | 666,678,130 | -6.34% |
| 2025-03-13 | 15.60 | 16.80 | 14.80 | 14.98 | 14.98 | qfq | 56,490,101 | 889,522,172 | -6.96% |
| 2025-03-12 | 14.96 | 16.40 | 14.51 | 16.10 | 16.10 | qfq | 73,400,522 | 1,134,427,749 | 7.40% |
| 2025-03-11 | 14.92 | 15.72 | 14.63 | 14.99 | 14.99 | qfq | 72,741,117 | 1,093,573,436 | -7.70% |
| 2025-03-10 | 16.22 | 16.24 | 15.99 | 16.24 | 16.24 | qfq | 26,878,534 | 435,955,435 | 10.03% |
| 2025-03-07 | 13.49 | 14.76 | 13.27 | 14.76 | 14.76 | qfq | 34,947,697 | 491,890,567 | 9.99% |
| 2025-03-06 | 12.98 | 13.95 | 12.88 | 13.42 | 13.42 | qfq | 33,945,130 | 459,077,790 | 3.23% |
| 2025-03-05 | 12.76 | 13.10 | 12.48 | 13.00 | 13.00 | qfq | 21,660,901 | 278,608,010 | 1.88% |
| 2025-03-04 | 12.18 | 13.10 | 11.80 | 12.76 | 12.76 | qfq | 25,508,526 | 322,907,414 | 3.99% |
| 2025-03-03 | 12.43 | 12.66 | 12.19 | 12.27 | 12.27 | qfq | 17,723,843 | 219,807,681 | 0.33% |
| 2025-02-28 | 12.85 | 13.30 | 12.14 | 12.23 | 12.23 | qfq | 24,660,206 | 311,406,237 | -3.62% |
| 2025-02-27 | 13.02 | 13.16 | 12.46 | 12.69 | 12.69 | qfq | 40,629,946 | 518,562,636 | 0.24% |
| 2025-02-26 | 11.65 | 12.66 | 11.65 | 12.66 | 12.66 | qfq | 25,742,223 | 315,280,618 | 9.99% |
| 2025-02-25 | 11.60 | 11.92 | 11.50 | 11.51 | 11.51 | qfq | 17,340,519 | 202,088,440 | -3.28% |
| 2025-02-24 | 12.27 | 12.40 | 11.78 | 11.90 | 11.90 | qfq | 26,875,311 | 323,721,413 | 1.88% |
| 2025-02-21 | 11.74 | 11.86 | 11.51 | 11.68 | 11.68 | qfq | 20,111,619 | 235,084,491 | -2.10% |
| 2025-02-20 | 11.50 | 12.20 | 11.40 | 11.93 | 11.93 | qfq | 29,176,010 | 343,151,559 | 3.74% |
| 2025-02-19 | 10.95 | 11.90 | 10.81 | 11.50 | 11.50 | qfq | 30,094,890 | 346,027,449 | 5.89% |
| 2025-02-18 | 11.00 | 11.12 | 10.64 | 10.86 | 10.86 | qfq | 12,215,690 | 132,852,576 | -1.00% |
| 2025-02-17 | 10.51 | 11.30 | 10.51 | 10.97 | 10.97 | qfq | 14,862,412 | 163,026,377 | 4.18% |
| 2025-02-14 | 10.48 | 10.63 | 10.44 | 10.53 | 10.53 | qfq | 5,816,700 | 61,247,479 | 0.19% |
| 2025-02-13 | 10.74 | 10.75 | 10.51 | 10.51 | 10.51 | qfq | 8,037,100 | 85,261,748 | -2.50% |
| 2025-02-12 | 10.66 | 10.86 | 10.60 | 10.78 | 10.78 | qfq | 9,357,500 | 100,533,432 | 1.22% |
| 2025-02-11 | 10.38 | 10.73 | 10.28 | 10.65 | 10.65 | qfq | 11,343,200 | 119,882,025 | 2.11% |
| 2025-02-10 | 10.44 | 10.45 | 10.32 | 10.43 | 10.43 | qfq | 5,991,146 | 62,161,258 | 0.19% |
| 2025-02-07 | 10.22 | 10.50 | 10.17 | 10.41 | 10.41 | qfq | 10,136,290 | 104,592,494 | 1.96% |
| 2025-02-06 | 9.98 | 10.21 | 9.90 | 10.21 | 10.21 | qfq | 6,817,100 | 68,683,205 | 2.30% |
| 2025-02-05 | 9.99 | 10.08 | 9.93 | 9.98 | 9.98 | qfq | 3,042,000 | 30,415,114 | 0.30% |
| 2025-01-27 | 10.05 | 10.10 | 9.87 | 9.95 | 9.95 | qfq | 3,493,400 | 34,851,596 | -0.80% |
| 2025-01-24 | 9.94 | 10.06 | 9.83 | 10.03 | 10.03 | qfq | 3,677,115 | 36,697,910 | 0.80% |
| 2025-01-23 | 10.21 | 10.27 | 9.94 | 9.95 | 9.95 | qfq | 5,114,400 | 51,726,639 | -1.39% |
| 2025-01-22 | 10.08 | 10.26 | 10.06 | 10.09 | 10.09 | qfq | 5,283,200 | 53,566,835 | -1.08% |
| 2025-01-21 | 10.40 | 10.69 | 10.08 | 10.20 | 10.20 | qfq | 9,956,796 | 102,420,121 | 2.51% |
| 2025-01-20 | 9.94 | 10.06 | 9.85 | 9.95 | 9.95 | qfq | 3,358,800 | 33,452,675 | 0.61% |
| 2025-01-17 | 10.02 | 10.02 | 9.83 | 9.89 | 9.89 | qfq | 4,387,400 | 43,559,504 | -1.49% |
| 2025-01-16 | 10.01 | 10.20 | 9.95 | 10.04 | 10.04 | qfq | 5,805,000 | 58,559,287 | 0.60% |
| 2025-01-15 | 10.28 | 10.28 | 9.97 | 9.98 | 9.98 | qfq | 5,821,810 | 58,612,571 | -2.35% |
| 2025-01-14 | 9.86 | 10.22 | 9.83 | 10.22 | 10.22 | qfq | 7,888,200 | 79,351,776 | 4.61% |
| 2025-01-13 | 9.86 | 9.90 | 9.50 | 9.77 | 9.77 | qfq | 7,076,100 | 68,650,255 | -2.50% |
| 2025-01-10 | 10.39 | 10.47 | 10.02 | 10.02 | 10.02 | qfq | 9,049,500 | 92,923,606 | -2.72% |
| 2025-01-09 | 10.40 | 10.48 | 10.28 | 10.30 | 10.30 | qfq | 9,355,700 | 96,932,254 | -1.90% |
| 2025-01-08 | 10.52 | 10.59 | 10.20 | 10.50 | 10.50 | qfq | 18,190,348 | 189,218,857 | 0.48% |
| 2025-01-07 | 9.50 | 10.45 | 9.46 | 10.45 | 10.45 | qfq | 9,888,936 | 101,633,466 | 10.00% |
| 2025-01-06 | 9.67 | 9.74 | 9.31 | 9.50 | 9.50 | qfq | 7,241,100 | 69,050,359 | -2.66% |
| 2025-01-03 | 9.72 | 10.21 | 9.50 | 9.76 | 9.76 | qfq | 10,699,415 | 104,508,801 | 0.41% |
| 2025-01-02 | 10.01 | 10.34 | 9.63 | 9.72 | 9.72 | qfq | 11,980,385 | 119,093,879 | -3.57% |
| 2024-12-31 | 10.13 | 10.85 | 10.07 | 10.08 | 10.08 | qfq | 16,460,648 | 171,050,983 | 2.02% |
| 2024-12-30 | 10.07 | 10.18 | 9.86 | 9.88 | 9.88 | qfq | 5,274,260 | 52,540,062 | -2.18% |
| 2024-12-27 | 9.90 | 10.26 | 9.80 | 10.10 | 10.10 | qfq | 6,889,100 | 69,619,420 | 2.33% |
| 2024-12-26 | 9.65 | 9.98 | 9.60 | 9.87 | 9.87 | qfq | 5,704,700 | 56,087,061 | 2.17% |
| 2024-12-25 | 9.95 | 10.09 | 9.59 | 9.66 | 9.66 | qfq | 6,751,070 | 65,763,238 | -3.78% |
| 2024-12-24 | 10.07 | 10.22 | 9.86 | 10.04 | 10.04 | qfq | 6,791,121 | 68,043,742 | 0.10% |
| 2024-12-23 | 10.50 | 10.66 | 9.99 | 10.03 | 10.03 | qfq | 9,305,028 | 95,183,933 | -5.02% |
| 2024-12-20 | 10.60 | 10.76 | 10.52 | 10.56 | 10.56 | qfq | 8,056,500 | 85,627,292 | -1.68% |
| 2024-12-19 | 10.41 | 11.11 | 10.31 | 10.74 | 10.74 | qfq | 11,379,690 | 121,324,623 | 1.99% |
| 2024-12-18 | 10.51 | 10.66 | 10.35 | 10.53 | 10.53 | qfq | 7,832,386 | 82,575,380 | 0.19% |
| 2024-12-17 | 10.96 | 10.98 | 10.48 | 10.51 | 10.51 | qfq | 12,129,383 | 129,348,202 | -4.37% |
| 2024-12-16 | 11.37 | 11.76 | 10.91 | 10.99 | 10.99 | qfq | 15,708,300 | 176,231,135 | -3.17% |
| 2024-12-13 | 11.35 | 11.88 | 11.26 | 11.35 | 11.35 | qfq | 18,428,696 | 211,690,084 | -0.79% |
| 2024-12-12 | 11.20 | 11.66 | 11.14 | 11.44 | 11.44 | qfq | 19,731,231 | 225,031,283 | 0.35% |
| 2024-12-11 | 11.43 | 11.55 | 11.08 | 11.40 | 11.40 | qfq | 15,293,793 | 172,872,828 | -0.35% |
| 2024-12-10 | 11.88 | 11.99 | 11.43 | 11.44 | 11.44 | qfq | 26,131,594 | 303,050,493 | -2.31% |
| 2024-12-09 | 11.20 | 12.20 | 11.18 | 11.71 | 11.71 | qfq | 37,876,604 | 442,395,664 | 4.55% |
| 2024-12-06 | 11.20 | 11.25 | 10.92 | 11.20 | 11.20 | qfq | 17,760,285 | 197,178,098 | 0.36% |
| 2024-12-05 | 11.10 | 11.43 | 11.01 | 11.16 | 11.16 | qfq | 22,606,550 | 252,966,092 | -0.09% |
| 2024-12-04 | 10.80 | 11.58 | 10.72 | 11.17 | 11.17 | qfq | 28,938,361 | 322,101,150 | 3.23% |
| 2024-12-03 | 10.80 | 10.92 | 10.66 | 10.82 | 10.82 | qfq | 12,682,301 | 136,536,045 | 0.09% |
| 2024-12-02 | 10.60 | 10.99 | 10.59 | 10.81 | 10.81 | qfq | 16,306,401 | 175,841,489 | 2.66% |
| 2024-11-29 | 10.48 | 10.62 | 10.16 | 10.53 | 10.53 | qfq | 15,635,400 | 162,600,090 | 0.48% |
| 2024-11-28 | 10.58 | 10.80 | 10.45 | 10.48 | 10.48 | qfq | 18,145,493 | 192,428,325 | -2.33% |
| 2024-11-27 | 10.34 | 10.88 | 10.06 | 10.73 | 10.73 | qfq | 24,782,183 | 257,608,313 | 4.07% |
| 2024-11-26 | 10.73 | 10.74 | 10.28 | 10.31 | 10.31 | qfq | 18,937,294 | 197,300,831 | -3.64% |
| 2024-11-25 | 11.00 | 11.11 | 10.45 | 10.70 | 10.70 | qfq | 30,020,399 | 320,669,149 | -2.73% |
| 2024-11-22 | 11.20 | 12.20 | 10.88 | 11.00 | 11.00 | qfq | 57,844,944 | 660,058,642 | -0.81% |
| 2024-11-21 | 10.08 | 11.09 | 10.00 | 11.09 | 11.09 | qfq | 18,622,737 | 200,198,831 | 10.02% |
| 2024-11-20 | 9.92 | 10.17 | 9.83 | 10.08 | 10.08 | qfq | 7,991,901 | 79,972,559 | 1.61% |
| 2024-11-19 | 9.70 | 9.94 | 9.55 | 9.92 | 9.92 | qfq | 7,044,601 | 68,559,100 | 3.12% |
| 2024-11-18 | 9.90 | 10.04 | 9.53 | 9.62 | 9.62 | qfq | 8,610,626 | 83,734,203 | -2.83% |
| 2024-11-15 | 10.17 | 10.35 | 9.88 | 9.90 | 9.90 | qfq | 10,923,726 | 110,278,667 | -3.60% |
| 2024-11-14 | 10.70 | 10.80 | 10.23 | 10.27 | 10.27 | qfq | 9,838,632 | 102,997,812 | -4.38% |
| 2024-11-13 | 10.71 | 10.81 | 10.41 | 10.74 | 10.74 | qfq | 11,597,332 | 123,153,338 | -0.65% |
| 2024-11-12 | 11.18 | 11.19 | 10.73 | 10.81 | 10.81 | qfq | 17,428,533 | 190,673,447 | -2.61% |
| 2024-11-11 | 11.09 | 11.23 | 10.90 | 11.10 | 11.10 | qfq | 27,261,415 | 301,552,846 | 3.74% |
| 2024-11-08 | 10.66 | 11.34 | 10.66 | 10.70 | 10.70 | qfq | 35,227,260 | 382,351,435 | -3.60% |
| 2024-11-07 | 11.67 | 11.77 | 11.04 | 11.10 | 11.10 | qfq | 49,744,358 | 570,917,189 | 3.74% |
| 2024-11-06 | 10.50 | 11.11 | 10.26 | 10.70 | 10.70 | qfq | 50,023,893 | 537,298,581 | 2.49% |
| 2024-11-05 | 9.83 | 10.44 | 9.68 | 10.44 | 10.44 | qfq | 30,667,258 | 309,270,908 | 10.01% |
| 2024-11-04 | 9.07 | 9.64 | 9.07 | 9.49 | 9.49 | qfq | 9,908,100 | 93,201,794 | 3.83% |
| 2024-11-01 | 9.49 | 9.61 | 9.12 | 9.14 | 9.14 | qfq | 9,808,900 | 91,110,226 | -4.59% |
| 2024-10-31 | 9.37 | 9.65 | 9.37 | 9.58 | 9.58 | qfq | 10,110,400 | 96,325,521 | 2.02% |
| 2024-10-30 | 9.41 | 9.50 | 9.26 | 9.39 | 9.39 | qfq | 7,504,194 | 70,494,719 | -0.95% |
| 2024-10-29 | 9.79 | 9.85 | 9.46 | 9.48 | 9.48 | qfq | 12,969,238 | 124,586,112 | -3.56% |
| 2024-10-28 | 9.43 | 9.90 | 9.43 | 9.83 | 9.83 | qfq | 16,834,195 | 163,981,622 | 4.35% |
| 2024-10-25 | 8.95 | 9.58 | 8.92 | 9.42 | 9.42 | qfq | 18,244,282 | 170,370,186 | 3.74% |
| 2024-10-24 | 9.00 | 9.14 | 8.90 | 9.08 | 9.08 | qfq | 10,384,538 | 93,731,383 | 0.89% |
| 2024-10-23 | 8.86 | 9.21 | 8.81 | 9.00 | 9.00 | qfq | 12,827,801 | 115,612,936 | 1.58% |
| 2024-10-22 | 8.66 | 8.90 | 8.59 | 8.86 | 8.86 | qfq | 8,762,125 | 76,697,962 | 2.31% |
| 2024-10-21 | 8.75 | 8.78 | 8.60 | 8.66 | 8.66 | qfq | 8,263,801 | 71,913,039 | 0.35% |
| 2024-10-18 | 8.38 | 8.75 | 8.36 | 8.63 | 8.63 | qfq | 8,936,988 | 76,709,662 | 2.49% |
| 2024-10-17 | 8.61 | 8.71 | 8.42 | 8.42 | 8.42 | qfq | 6,531,800 | 55,870,736 | -2.32% |
| 2024-10-16 | 8.40 | 8.77 | 8.32 | 8.62 | 8.62 | qfq | 6,470,002 | 55,526,107 | 1.65% |
| 2024-10-15 | 8.66 | 8.71 | 8.48 | 8.48 | 8.48 | qfq | 6,292,433 | 54,121,499 | -2.53% |
| 2024-10-14 | 8.39 | 8.76 | 8.28 | 8.70 | 8.70 | qfq | 9,989,632 | 85,318,102 | 3.57% |
| 2024-10-11 | 8.79 | 8.88 | 8.35 | 8.40 | 8.40 | qfq | 9,751,000 | 83,618,448 | -4.11% |
| 2024-10-10 | 8.76 | 9.11 | 8.58 | 8.76 | 8.76 | qfq | 11,439,191 | 101,050,842 | -1.24% |
| 2024-10-09 | 9.52 | 9.53 | 8.87 | 8.87 | 8.87 | qfq | 14,421,270 | 131,791,389 | -9.95% |
| 2024-10-08 | 10.24 | 10.24 | 9.31 | 9.85 | 9.85 | qfq | 22,187,708 | 218,367,917 | 5.80% |
| 2024-09-30 | 8.81 | 9.38 | 8.73 | 9.31 | 9.31 | qfq | 18,738,568 | 169,948,889 | 8.51% |
| 2024-09-27 | 8.37 | 8.62 | 8.29 | 8.58 | 8.58 | qfq | 7,793,068 | 65,820,729 | 4.25% |
| 2024-09-26 | 8.07 | 8.26 | 8.00 | 8.23 | 8.23 | qfq | 6,840,016 | 55,791,951 | 2.36% |
| 2024-09-25 | 8.01 | 8.26 | 8.01 | 8.04 | 8.04 | qfq | 7,560,800 | 61,347,948 | 1.13% |
| 2024-09-24 | 7.78 | 7.96 | 7.72 | 7.95 | 7.95 | qfq | 5,729,400 | 45,133,023 | 2.85% |
| 2024-09-23 | 7.75 | 7.79 | 7.70 | 7.73 | 7.73 | qfq | 2,258,210 | 17,457,347 | -0.51% |
| 2024-09-20 | 7.65 | 7.81 | 7.65 | 7.77 | 7.77 | qfq | 3,358,910 | 26,008,408 | 0.78% |
| 2024-09-19 | 7.47 | 7.74 | 7.47 | 7.71 | 7.71 | qfq | 4,966,111 | 37,987,253 | 3.35% |
| 2024-09-18 | 7.53 | 7.57 | 7.33 | 7.46 | 7.46 | qfq | 3,037,600 | 22,530,656 | -0.93% |
| 2024-09-13 | 7.69 | 7.69 | 7.53 | 7.53 | 7.53 | qfq | 2,845,210 | 21,565,919 | -1.57% |
| 2024-09-12 | 7.66 | 7.74 | 7.63 | 7.65 | 7.65 | qfq | 2,156,700 | 16,571,126 | 0.13% |
| 2024-09-11 | 7.60 | 7.71 | 7.58 | 7.64 | 7.64 | qfq | 2,274,069 | 17,392,013 | 0.00% |
| 2024-09-10 | 7.57 | 7.68 | 7.51 | 7.64 | 7.64 | qfq | 2,907,200 | 22,066,096 | 0.66% |
| 2024-09-09 | 7.63 | 7.69 | 7.54 | 7.59 | 7.59 | qfq | 3,138,900 | 23,884,038 | -1.30% |
| 2024-09-06 | 7.85 | 7.92 | 7.69 | 7.69 | 7.69 | qfq | 3,915,600 | 30,414,357 | -2.29% |
| 2024-09-05 | 7.82 | 7.95 | 7.82 | 7.87 | 7.87 | qfq | 3,421,369 | 27,005,831 | -0.13% |
| 2024-09-04 | 7.87 | 8.00 | 7.78 | 7.88 | 7.88 | qfq | 3,859,100 | 30,459,304 | -0.25% |
| 2024-09-03 | 7.89 | 8.01 | 7.83 | 7.90 | 7.90 | qfq | 3,550,300 | 28,112,542 | 0.13% |
| 2024-09-02 | 7.90 | 8.09 | 7.88 | 7.89 | 7.89 | qfq | 5,048,800 | 40,316,027 | -1.13% |
| 2024-08-30 | 7.78 | 8.10 | 7.72 | 7.98 | 7.98 | qfq | 7,475,100 | 59,483,040 | 2.44% |
| 2024-08-29 | 7.73 | 7.86 | 7.65 | 7.79 | 7.79 | qfq | 4,074,601 | 31,673,861 | 0.78% |
| 2024-08-28 | 7.75 | 7.89 | 7.70 | 7.73 | 7.73 | qfq | 4,617,969 | 35,918,791 | -1.28% |
| 2024-08-27 | 7.90 | 8.03 | 7.82 | 7.83 | 7.83 | qfq | 4,085,200 | 32,165,384 | -1.51% |
| 2024-08-26 | 7.80 | 8.19 | 7.74 | 7.95 | 7.95 | qfq | 6,394,799 | 51,074,650 | 1.40% |
| 2024-08-23 | 7.79 | 7.91 | 7.73 | 7.84 | 7.84 | qfq | 4,191,400 | 32,820,264 | -0.63% |
| 2024-08-22 | 7.98 | 8.05 | 7.85 | 7.89 | 7.89 | qfq | 4,419,100 | 34,946,869 | -1.50% |
| 2024-08-21 | 7.98 | 8.15 | 7.95 | 8.01 | 8.01 | qfq | 4,617,000 | 37,134,360 | -1.11% |
| 2024-08-20 | 8.10 | 8.16 | 7.83 | 8.10 | 8.10 | qfq | 8,454,099 | 67,521,906 | 0.87% |
| 2024-08-19 | 7.98 | 8.21 | 7.97 | 8.03 | 8.03 | qfq | 6,648,652 | 53,871,704 | 0.88% |
| 2024-08-16 | 8.06 | 8.31 | 7.94 | 7.96 | 7.96 | qfq | 6,264,299 | 50,695,095 | -1.00% |
| 2024-08-15 | 7.90 | 8.10 | 7.85 | 8.04 | 8.04 | qfq | 6,953,968 | 55,638,200 | 0.75% |
| 2024-08-14 | 8.10 | 8.30 | 7.98 | 7.98 | 7.98 | qfq | 9,198,065 | 74,454,720 | -2.68% |
| 2024-08-13 | 8.30 | 8.33 | 8.00 | 8.20 | 8.20 | qfq | 15,265,369 | 124,277,513 | -3.98% |
| 2024-08-12 | 8.32 | 8.89 | 7.98 | 8.54 | 8.54 | qfq | 19,322,126 | 163,686,539 | 5.69% |
| 2024-08-09 | 8.20 | 8.26 | 8.07 | 8.08 | 8.08 | qfq | 2,471,600 | 20,096,555 | -0.98% |
| 2024-08-08 | 8.28 | 8.28 | 8.04 | 8.16 | 8.16 | qfq | 2,665,500 | 21,702,900 | -0.73% |
| 2024-08-07 | 8.27 | 8.31 | 8.20 | 8.22 | 8.22 | qfq | 2,671,200 | 22,045,543 | -0.60% |
| 2024-08-06 | 8.21 | 8.30 | 8.13 | 8.27 | 8.27 | qfq | 3,047,200 | 25,007,443 | 1.97% |
| 2024-08-05 | 8.33 | 8.47 | 8.11 | 8.11 | 8.11 | qfq | 3,605,158 | 29,843,463 | -3.11% |
| 2024-08-02 | 8.44 | 8.53 | 8.34 | 8.37 | 8.37 | qfq | 4,161,888 | 35,105,575 | -1.88% |
| 2024-08-01 | 8.45 | 8.60 | 8.40 | 8.53 | 8.53 | qfq | 5,986,300 | 51,016,939 | 1.07% |
| 2024-07-31 | 8.17 | 8.45 | 8.13 | 8.44 | 8.44 | qfq | 5,989,190 | 49,917,148 | 3.81% |
| 2024-07-30 | 8.10 | 8.16 | 8.06 | 8.13 | 8.13 | qfq | 2,587,000 | 20,999,890 | 0.49% |
| 2024-07-29 | 8.13 | 8.15 | 7.99 | 8.09 | 8.09 | qfq | 2,613,400 | 21,116,183 | 0.12% |
| 2024-07-26 | 7.89 | 8.13 | 7.89 | 8.08 | 8.08 | qfq | 4,273,400 | 34,402,859 | 2.93% |
| 2024-07-25 | 7.77 | 7.93 | 7.64 | 7.85 | 7.85 | qfq | 2,876,200 | 22,422,727 | 0.77% |
| 2024-07-24 | 7.86 | 7.95 | 7.78 | 7.79 | 7.79 | qfq | 2,481,900 | 19,453,399 | -1.77% |
| 2024-07-23 | 8.08 | 8.15 | 7.91 | 7.93 | 7.93 | qfq | 3,066,400 | 24,634,281 | -1.49% |
| 2024-07-22 | 8.00 | 8.09 | 7.98 | 8.05 | 8.05 | qfq | 2,236,200 | 17,973,297 | 0.25% |
| 2024-07-19 | 7.85 | 8.14 | 7.85 | 8.03 | 8.03 | qfq | 3,887,500 | 31,063,580 | 1.52% |
| 2024-07-18 | 7.90 | 7.98 | 7.75 | 7.91 | 7.91 | qfq | 3,044,262 | 23,888,126 | -0.63% |
| 2024-07-17 | 7.95 | 8.05 | 7.94 | 7.96 | 7.96 | qfq | 2,446,600 | 19,537,752 | -0.25% |
| 2024-07-16 | 8.00 | 8.11 | 7.96 | 7.98 | 7.98 | qfq | 2,840,800 | 22,718,991 | -1.12% |
| 2024-07-15 | 8.22 | 8.22 | 8.03 | 8.07 | 8.07 | qfq | 3,649,188 | 29,537,148 | -0.62% |
| 2024-07-12 | 8.21 | 8.38 | 8.05 | 8.12 | 8.12 | qfq | 5,500,600 | 45,028,239 | 0.12% |
| 2024-07-11 | 7.88 | 8.17 | 7.86 | 8.11 | 8.11 | qfq | 5,559,400 | 44,596,749 | 4.65% |
| 2024-07-10 | 7.97 | 7.97 | 7.66 | 7.75 | 7.75 | qfq | 3,394,490 | 26,506,509 | -0.64% |
| 2024-07-09 | 7.77 | 7.80 | 7.50 | 7.80 | 7.80 | qfq | 3,758,200 | 28,917,530 | 1.43% |
| 2024-07-08 | 7.95 | 8.04 | 7.68 | 7.69 | 7.69 | qfq | 3,313,988 | 25,759,407 | -3.15% |
| 2024-07-05 | 7.80 | 7.99 | 7.74 | 7.94 | 7.94 | qfq | 2,862,690 | 22,598,188 | 0.76% |
| 2024-07-04 | 8.15 | 8.20 | 7.87 | 7.88 | 7.88 | qfq | 3,891,400 | 31,036,718 | -3.43% |
| 2024-07-03 | 8.21 | 8.26 | 8.09 | 8.16 | 8.16 | qfq | 2,972,100 | 24,296,790 | -0.61% |
| 2024-07-02 | 8.21 | 8.35 | 8.15 | 8.21 | 8.21 | qfq | 4,081,441 | 33,614,058 | 0.12% |
| 2024-07-01 | 8.05 | 8.24 | 8.03 | 8.20 | 8.20 | qfq | 4,038,013 | 32,900,613 | 1.61% |
| 2024-06-28 | 8.05 | 8.20 | 7.96 | 8.07 | 8.07 | qfq | 4,082,813 | 33,162,315 | 1.38% |
| 2024-06-27 | 8.18 | 8.18 | 7.95 | 7.96 | 7.96 | qfq | 4,073,213 | 32,888,476 | -2.93% |
| 2024-06-26 | 7.85 | 8.24 | 7.71 | 8.20 | 8.20 | qfq | 5,457,555 | 43,647,832 | 4.86% |
| 2024-06-25 | 7.74 | 7.94 | 7.74 | 7.82 | 7.82 | qfq | 3,704,755 | 29,099,154 | 1.03% |
| 2024-06-24 | 8.00 | 8.06 | 7.72 | 7.74 | 7.74 | qfq | 4,379,500 | 34,287,287 | -4.21% |
| 2024-06-21 | 8.11 | 8.20 | 8.07 | 8.08 | 8.08 | qfq | 3,447,301 | 27,974,142 | -1.46% |
| 2024-06-20 | 8.40 | 8.46 | 8.19 | 8.20 | 8.20 | qfq | 3,579,671 | 29,587,173 | -2.15% |
| 2024-06-19 | 8.50 | 8.58 | 8.35 | 8.38 | 8.38 | qfq | 3,353,700 | 28,290,329 | -1.53% |
| 2024-06-18 | 8.46 | 8.57 | 8.42 | 8.51 | 8.51 | qfq | 3,613,438 | 30,708,002 | 0.71% |
| 2024-06-17 | 8.43 | 8.47 | 8.33 | 8.45 | 8.45 | qfq | 2,744,238 | 23,104,588 | 0.00% |
| 2024-06-14 | 8.46 | 8.51 | 8.35 | 8.45 | 8.45 | qfq | 3,555,701 | 29,923,406 | -0.12% |
| 2024-06-13 | 8.67 | 8.70 | 8.45 | 8.46 | 8.46 | qfq | 4,888,400 | 41,832,675 | -2.31% |
| 2024-06-12 | 8.42 | 8.76 | 8.31 | 8.66 | 8.66 | qfq | 6,324,215 | 54,324,958 | 3.46% |
| 2024-06-11 | 8.61 | 8.61 | 8.26 | 8.37 | 8.37 | qfq | 5,064,671 | 42,396,282 | -2.67% |
| 2024-06-07 | 8.28 | 8.70 | 8.23 | 8.60 | 8.60 | qfq | 9,003,722 | 76,134,459 | 5.26% |
| 2024-06-06 | 8.52 | 8.62 | 8.05 | 8.17 | 8.17 | qfq | 8,661,072 | 71,538,217 | -4.67% |
| 2024-06-05 | 8.68 | 8.88 | 8.51 | 8.57 | 8.57 | qfq | 5,136,843 | 44,423,905 | -1.72% |
| 2024-06-04 | 8.77 | 8.88 | 8.61 | 8.72 | 8.72 | qfq | 4,927,345 | 42,883,138 | -0.91% |
| 2024-06-03 | 9.01 | 9.17 | 8.72 | 8.80 | 8.80 | qfq | 6,452,934 | 57,407,180 | -2.55% |
| 2024-05-31 | 9.10 | 9.20 | 8.98 | 9.03 | 9.03 | qfq | 8,393,500 | 75,867,395 | -1.85% |
| 2024-05-30 | 9.18 | 9.71 | 9.12 | 9.20 | 9.20 | qfq | 12,333,545 | 115,665,682 | 1.88% |
| 2024-05-29 | 9.18 | 9.22 | 8.98 | 9.03 | 9.03 | qfq | 3,936,000 | 35,813,389 | -1.42% |
| 2024-05-28 | 9.14 | 9.24 | 9.04 | 9.16 | 9.16 | qfq | 3,875,100 | 35,503,741 | 0.00% |
| 2024-05-27 | 9.10 | 9.16 | 8.88 | 9.16 | 9.16 | qfq | 4,718,219 | 42,413,952 | 1.44% |
| 2024-05-24 | 9.05 | 9.19 | 9.02 | 9.03 | 9.03 | qfq | 3,509,119 | 31,928,229 | -1.20% |
| 2024-05-23 | 9.45 | 9.46 | 9.11 | 9.14 | 9.14 | qfq | 4,906,700 | 45,224,799 | -2.45% |
| 2024-05-22 | 9.24 | 9.41 | 9.22 | 9.37 | 9.37 | qfq | 4,135,100 | 38,681,144 | 0.54% |
| 2024-05-21 | 9.48 | 9.49 | 9.28 | 9.32 | 9.32 | qfq | 4,891,000 | 45,595,264 | -2.10% |
| 2024-05-20 | 9.45 | 9.58 | 9.45 | 9.52 | 9.52 | qfq | 4,367,600 | 41,582,683 | 0.00% |
| 2024-05-17 | 9.52 | 9.54 | 9.36 | 9.52 | 9.52 | qfq | 4,890,201 | 46,200,374 | 0.53% |
| 2024-05-16 | 9.48 | 9.65 | 9.46 | 9.47 | 9.47 | qfq | 5,235,391 | 49,958,580 | -0.53% |
| 2024-05-15 | 9.59 | 9.70 | 9.50 | 9.52 | 9.52 | qfq | 4,317,800 | 41,414,199 | -0.73% |
| 2024-05-14 | 9.71 | 9.78 | 9.50 | 9.59 | 9.59 | qfq | 5,281,525 | 50,760,954 | 0.10% |
| 2024-05-13 | 9.79 | 9.81 | 9.53 | 9.58 | 9.58 | qfq | 7,703,884 | 74,405,720 | -3.43% |
| 2024-05-10 | 10.06 | 10.15 | 9.86 | 9.92 | 9.92 | qfq | 6,956,443 | 69,130,888 | -2.17% |
| 2024-05-09 | 10.17 | 10.23 | 10.04 | 10.14 | 10.14 | qfq | 8,397,301 | 85,199,963 | -0.29% |
| 2024-05-08 | 10.18 | 10.65 | 10.00 | 10.17 | 10.17 | qfq | 14,359,971 | 147,147,227 | -0.59% |
| 2024-05-07 | 9.98 | 10.41 | 9.91 | 10.23 | 10.23 | qfq | 12,617,900 | 128,181,630 | 2.40% |
| 2024-05-06 | 9.90 | 10.09 | 9.89 | 9.99 | 9.99 | qfq | 7,800,729 | 78,124,457 | 0.91% |
| 2024-04-30 | 9.90 | 10.19 | 9.76 | 9.90 | 9.90 | qfq | 10,910,506 | 108,165,234 | -1.39% |
| 2024-04-29 | 10.50 | 10.50 | 9.85 | 10.04 | 10.04 | qfq | 15,774,196 | 158,162,912 | 4.47% |
| 2024-04-26 | 9.50 | 9.64 | 9.45 | 9.61 | 9.61 | qfq | 6,698,400 | 64,135,701 | 0.84% |
| 2024-04-25 | 9.50 | 9.66 | 9.46 | 9.53 | 9.53 | qfq | 4,909,627 | 46,946,935 | -0.10% |
| 2024-04-24 | 9.41 | 9.60 | 9.30 | 9.54 | 9.54 | qfq | 7,224,700 | 68,467,705 | 0.32% |
| 2024-04-23 | 9.29 | 9.84 | 9.23 | 9.51 | 9.51 | qfq | 9,500,500 | 90,088,096 | 3.26% |
| 2024-04-22 | 9.28 | 9.48 | 9.02 | 9.21 | 9.21 | qfq | 5,008,683 | 46,310,305 | -1.60% |
| 2024-04-19 | 9.45 | 9.66 | 9.32 | 9.36 | 9.36 | qfq | 6,056,300 | 57,127,320 | -1.47% |
| 2024-04-18 | 9.75 | 9.88 | 9.42 | 9.50 | 9.50 | qfq | 11,652,627 | 112,381,525 | -1.55% |
| 2024-04-17 | 8.99 | 9.65 | 8.94 | 9.65 | 9.65 | qfq | 10,984,367 | 104,318,410 | 10.03% |
| 2024-04-16 | 9.66 | 9.66 | 8.75 | 8.77 | 8.77 | qfq | 12,040,500 | 109,180,776 | -9.40% |
| 2024-04-15 | 9.98 | 10.11 | 9.33 | 9.68 | 9.68 | qfq | 12,310,994 | 119,130,522 | -4.25% |
| 2024-04-12 | 10.20 | 10.38 | 10.07 | 10.11 | 10.11 | qfq | 4,770,680 | 48,622,803 | -1.65% |
| 2024-04-11 | 10.06 | 10.40 | 10.06 | 10.28 | 10.28 | qfq | 6,620,056 | 68,066,120 | 0.78% |
| 2024-04-10 | 10.53 | 10.56 | 10.07 | 10.20 | 10.20 | qfq | 9,081,714 | 92,943,705 | -3.41% |
| 2024-04-09 | 10.40 | 10.59 | 10.39 | 10.56 | 10.56 | qfq | 4,339,394 | 45,534,994 | 0.96% |
| 2024-04-08 | 10.72 | 10.74 | 10.43 | 10.46 | 10.46 | qfq | 6,403,477 | 67,635,273 | -3.15% |
| 2024-04-03 | 10.70 | 10.97 | 10.60 | 10.80 | 10.80 | qfq | 8,680,628 | 93,581,181 | -2.26% |
| 2024-04-02 | 11.20 | 11.40 | 10.88 | 11.05 | 11.05 | qfq | 9,446,884 | 104,656,033 | 0.00% |
| 2024-04-01 | 11.20 | 11.20 | 10.90 | 11.05 | 11.05 | qfq | 9,038,962 | 99,508,563 | 1.01% |
| 2024-03-29 | 10.86 | 11.20 | 10.71 | 10.94 | 10.94 | qfq | 9,496,544 | 103,716,303 | 2.15% |
| 2024-03-28 | 10.50 | 10.83 | 10.50 | 10.71 | 10.71 | qfq | 8,194,661 | 87,559,540 | 3.08% |
| 2024-03-27 | 10.99 | 10.99 | 10.37 | 10.39 | 10.39 | qfq | 9,143,300 | 97,275,044 | -5.46% |
| 2024-03-26 | 10.83 | 11.08 | 10.58 | 10.99 | 10.99 | qfq | 12,946,918 | 140,368,676 | 1.20% |
| 2024-03-25 | 11.32 | 11.35 | 10.85 | 10.86 | 10.86 | qfq | 20,523,168 | 228,316,737 | -6.22% |
| 2024-03-22 | 11.99 | 12.25 | 11.54 | 11.58 | 11.58 | qfq | 27,689,268 | 325,584,991 | -3.98% |
| 2024-03-21 | 11.70 | 12.28 | 11.70 | 12.06 | 12.06 | qfq | 30,502,763 | 367,074,149 | 1.94% |
| 2024-03-20 | 11.68 | 12.14 | 11.51 | 11.83 | 11.83 | qfq | 20,130,494 | 238,499,641 | 1.28% |
| 2024-03-19 | 11.70 | 12.10 | 11.62 | 11.68 | 11.68 | qfq | 27,231,011 | 322,757,822 | 1.65% |
| 2024-03-18 | 11.25 | 11.50 | 11.25 | 11.49 | 11.49 | qfq | 17,074,485 | 194,766,372 | 3.33% |
| 2024-03-15 | 11.03 | 11.13 | 10.95 | 11.12 | 11.12 | qfq | 7,632,513 | 84,348,041 | 0.63% |
| 2024-03-14 | 11.24 | 11.34 | 10.87 | 11.05 | 11.05 | qfq | 13,016,544 | 144,173,327 | -1.52% |
| 2024-03-13 | 11.61 | 11.61 | 11.15 | 11.22 | 11.22 | qfq | 16,563,307 | 187,357,607 | -2.69% |
| 2024-03-12 | 11.29 | 11.60 | 11.20 | 11.53 | 11.53 | qfq | 23,876,039 | 273,675,990 | 2.58% |
| 2024-03-11 | 11.18 | 11.28 | 11.05 | 11.24 | 11.24 | qfq | 14,163,652 | 158,082,415 | -0.27% |
| 2024-03-08 | 11.28 | 11.49 | 10.87 | 11.27 | 11.27 | qfq | 25,310,255 | 280,626,467 | -2.17% |
| 2024-03-07 | 11.19 | 11.95 | 11.19 | 11.52 | 11.52 | qfq | 28,740,904 | 331,785,226 | 2.40% |
| 2024-03-06 | 11.22 | 11.54 | 11.12 | 11.25 | 11.25 | qfq | 23,841,372 | 269,662,716 | 0.45% |
| 2024-03-05 | 11.10 | 11.96 | 11.04 | 11.20 | 11.20 | qfq | 34,868,861 | 398,009,084 | -3.28% |
| 2024-03-04 | 11.36 | 12.25 | 11.35 | 11.58 | 11.58 | qfq | 55,351,571 | 639,479,092 | -8.17% |
| 2024-03-01 | 13.78 | 13.78 | 12.60 | 12.61 | 12.61 | qfq | 78,534,513 | 1,046,021,724 | 0.64% |
| 2024-02-29 | 11.75 | 12.53 | 11.38 | 12.53 | 12.53 | qfq | 54,175,623 | 662,942,223 | 10.01% |
| 2024-02-28 | 10.42 | 11.39 | 10.38 | 11.39 | 11.39 | qfq | 44,300,990 | 498,109,611 | 10.05% |
| 2024-02-27 | 10.29 | 10.37 | 10.02 | 10.35 | 10.35 | qfq | 12,771,485 | 130,101,534 | 1.07% |
| 2024-02-26 | 10.44 | 10.78 | 10.12 | 10.24 | 10.24 | qfq | 20,013,848 | 208,458,211 | 3.96% |
| 2024-02-23 | 9.48 | 9.94 | 9.40 | 9.85 | 9.85 | qfq | 11,954,596 | 115,496,794 | 3.14% |
| 2024-02-22 | 9.20 | 9.76 | 9.16 | 9.55 | 9.55 | qfq | 10,153,364 | 95,852,519 | 3.58% |
| 2024-02-21 | 9.05 | 9.55 | 8.92 | 9.22 | 9.22 | qfq | 12,079,880 | 112,814,509 | 1.99% |
| 2024-02-20 | 8.95 | 9.08 | 8.72 | 9.04 | 9.04 | qfq | 7,163,451 | 64,168,338 | 1.57% |
| 2024-02-19 | 8.58 | 8.99 | 8.58 | 8.90 | 8.90 | qfq | 12,320,561 | 108,777,587 | 5.08% |
| 2024-02-08 | 7.80 | 8.47 | 7.71 | 8.47 | 8.47 | qfq | 14,126,668 | 115,732,949 | 10.00% |
| 2024-02-07 | 8.10 | 8.16 | 7.60 | 7.70 | 7.70 | qfq | 13,040,388 | 102,598,896 | -3.51% |
| 2024-02-06 | 7.46 | 8.29 | 7.10 | 7.98 | 7.98 | qfq | 14,303,488 | 109,198,269 | 2.44% |
| 2024-02-05 | 8.66 | 8.67 | 7.79 | 7.79 | 7.79 | qfq | 12,168,000 | 97,075,094 | -10.05% |
| 2024-02-02 | 9.09 | 9.43 | 8.29 | 8.66 | 8.66 | qfq | 15,330,978 | 135,271,935 | -4.63% |
| 2024-02-01 | 9.46 | 9.53 | 8.88 | 9.08 | 9.08 | qfq | 11,935,439 | 109,227,031 | -3.92% |
| 2024-01-31 | 10.36 | 10.38 | 9.45 | 9.45 | 9.45 | qfq | 13,515,700 | 132,642,170 | -8.87% |
| 2024-01-30 | 10.70 | 10.88 | 10.34 | 10.37 | 10.37 | qfq | 6,227,316 | 65,750,258 | -3.80% |
| 2024-01-29 | 11.49 | 11.54 | 10.78 | 10.78 | 10.78 | qfq | 8,723,986 | 96,688,068 | -6.18% |
| 2024-01-26 | 11.41 | 11.82 | 11.31 | 11.49 | 11.49 | qfq | 9,528,236 | 110,819,820 | 0.09% |
| 2024-01-25 | 11.19 | 11.57 | 10.99 | 11.48 | 11.48 | qfq | 10,761,500 | 122,166,429 | 1.86% |
| 2024-01-24 | 11.10 | 11.80 | 11.02 | 11.27 | 11.27 | qfq | 15,468,053 | 175,894,291 | 1.53% |
| 2024-01-23 | 10.95 | 11.19 | 10.61 | 11.10 | 11.10 | qfq | 8,587,326 | 93,666,155 | 0.36% |
| 2024-01-22 | 11.95 | 11.98 | 10.89 | 11.06 | 11.06 | qfq | 12,088,534 | 138,638,378 | -8.44% |
| 2024-01-19 | 12.24 | 12.50 | 12.08 | 12.08 | 12.08 | qfq | 6,732,300 | 82,393,321 | -1.63% |
| 2024-01-18 | 12.50 | 12.54 | 11.85 | 12.28 | 12.28 | qfq | 14,704,400 | 177,924,133 | -2.85% |
| 2024-01-17 | 13.21 | 13.28 | 12.53 | 12.64 | 12.64 | qfq | 12,885,600 | 165,794,839 | -5.03% |
| 2024-01-16 | 13.59 | 13.73 | 13.00 | 13.31 | 13.31 | qfq | 17,644,700 | 234,442,201 | -2.28% |
| 2024-01-15 | 13.12 | 13.88 | 12.89 | 13.62 | 13.62 | qfq | 31,544,159 | 422,393,426 | 0.89% |
| 2024-01-12 | 12.78 | 14.06 | 12.62 | 13.50 | 13.50 | qfq | 40,020,126 | 550,364,463 | 5.63% |
| 2024-01-11 | 12.62 | 12.94 | 12.17 | 12.78 | 12.78 | qfq | 9,018,648 | 114,050,749 | 0.39% |
| 2024-01-10 | 12.79 | 13.05 | 12.38 | 12.73 | 12.73 | qfq | 6,601,798 | 83,980,468 | 0.16% |
| 2024-01-09 | 12.55 | 13.09 | 12.55 | 12.71 | 12.71 | qfq | 6,181,560 | 79,031,775 | 1.03% |
| 2024-01-08 | 12.89 | 13.11 | 12.54 | 12.58 | 12.58 | qfq | 6,453,075 | 82,642,611 | -3.60% |
| 2024-01-05 | 13.17 | 13.59 | 13.01 | 13.05 | 13.05 | qfq | 6,738,549 | 89,158,517 | -2.61% |
| 2024-01-04 | 13.59 | 13.73 | 13.20 | 13.40 | 13.40 | qfq | 8,113,060 | 109,043,642 | -0.15% |
| 2024-01-03 | 13.61 | 13.67 | 13.10 | 13.42 | 13.42 | qfq | 7,947,600 | 106,184,723 | -1.32% |
| 2024-01-02 | 13.40 | 13.93 | 13.29 | 13.60 | 13.60 | qfq | 14,781,338 | 201,928,584 | 1.57% |
| 2023-12-29 | 12.98 | 13.99 | 12.96 | 13.39 | 13.39 | qfq | 12,884,565 | 173,606,700 | 3.00% |
| 2023-12-28 | 12.95 | 13.16 | 12.71 | 13.00 | 13.00 | qfq | 8,145,381 | 105,595,187 | 0.46% |
| 2023-12-27 | 12.31 | 13.01 | 12.23 | 12.94 | 12.94 | qfq | 10,732,106 | 136,826,663 | 5.20% |
| 2023-12-26 | 12.53 | 12.58 | 12.22 | 12.30 | 12.30 | qfq | 4,510,200 | 55,862,418 | -2.38% |
| 2023-12-25 | 12.49 | 12.71 | 12.28 | 12.60 | 12.60 | qfq | 5,116,200 | 64,176,287 | 0.88% |
| 2023-12-22 | 12.79 | 12.79 | 12.38 | 12.49 | 12.49 | qfq | 6,652,740 | 83,505,446 | -2.50% |
| 2023-12-21 | 12.88 | 12.96 | 12.60 | 12.81 | 12.81 | qfq | 5,653,700 | 72,159,095 | -0.39% |
| 2023-12-20 | 12.91 | 13.04 | 12.85 | 12.86 | 12.86 | qfq | 4,622,033 | 59,721,108 | -0.85% |
| 2023-12-19 | 13.16 | 13.18 | 12.82 | 12.97 | 12.97 | qfq | 7,006,222 | 91,042,535 | -0.77% |
| 2023-12-18 | 13.28 | 13.34 | 12.98 | 13.07 | 13.07 | qfq | 8,358,662 | 109,784,633 | -1.88% |
| 2023-12-15 | 13.53 | 13.75 | 13.30 | 13.32 | 13.32 | qfq | 13,643,234 | 183,441,927 | -2.77% |
| 2023-12-14 | 13.50 | 14.20 | 13.35 | 13.70 | 13.70 | qfq | 27,156,151 | 374,336,777 | 3.09% |
| 2023-12-13 | 12.83 | 13.76 | 12.80 | 13.29 | 13.29 | qfq | 20,783,422 | 275,446,725 | 3.42% |
| 2023-12-12 | 12.91 | 12.92 | 12.70 | 12.85 | 12.85 | qfq | 6,913,070 | 88,429,761 | -0.70% |
| 2023-12-11 | 13.00 | 13.01 | 12.67 | 12.94 | 12.94 | qfq | 12,979,030 | 166,573,046 | -1.97% |
| 2023-12-08 | 13.15 | 13.48 | 12.86 | 13.20 | 13.20 | qfq | 15,622,992 | 204,848,375 | 2.72% |
| 2023-12-07 | 13.12 | 13.18 | 12.79 | 12.85 | 12.85 | qfq | 9,125,388 | 117,878,494 | -2.43% |
| 2023-12-06 | 12.90 | 13.42 | 12.90 | 13.17 | 13.17 | qfq | 9,880,708 | 131,152,960 | 0.77% |
| 2023-12-05 | 13.30 | 13.42 | 13.05 | 13.07 | 13.07 | qfq | 9,250,877 | 122,203,790 | -1.66% |
| 2023-12-04 | 13.46 | 13.70 | 13.19 | 13.29 | 13.29 | qfq | 11,946,752 | 160,120,218 | -0.60% |
| 2023-12-01 | 13.61 | 13.78 | 13.30 | 13.37 | 13.37 | qfq | 15,952,508 | 214,512,905 | -3.33% |
| 2023-11-30 | 13.60 | 14.11 | 13.60 | 13.83 | 13.83 | qfq | 14,535,451 | 201,479,210 | 0.73% |
| 2023-11-29 | 13.95 | 13.95 | 13.45 | 13.73 | 13.73 | qfq | 13,844,002 | 188,969,220 | -1.72% |
| 2023-11-28 | 13.69 | 14.25 | 13.59 | 13.97 | 13.97 | qfq | 20,471,809 | 285,258,015 | 2.57% |
| 2023-11-27 | 13.73 | 14.19 | 13.51 | 13.62 | 13.62 | qfq | 19,762,367 | 272,184,396 | -1.87% |
| 2023-11-24 | 13.51 | 14.35 | 13.42 | 13.88 | 13.88 | qfq | 29,595,462 | 412,825,631 | 2.28% |
| 2023-11-23 | 13.05 | 14.44 | 13.05 | 13.57 | 13.57 | qfq | 22,154,453 | 303,081,722 | 2.96% |
| 2023-11-22 | 13.12 | 13.35 | 13.07 | 13.18 | 13.18 | qfq | 8,616,261 | 113,504,479 | -0.53% |
| 2023-11-21 | 13.12 | 13.68 | 13.11 | 13.25 | 13.25 | qfq | 17,242,694 | 231,211,388 | 0.23% |
| 2023-11-20 | 12.90 | 13.28 | 12.88 | 13.22 | 13.22 | qfq | 13,416,583 | 175,706,557 | 2.48% |
| 2023-11-17 | 12.53 | 13.28 | 12.53 | 12.90 | 12.90 | qfq | 20,627,959 | 268,484,127 | 2.22% |
| 2023-11-16 | 12.56 | 12.81 | 12.54 | 12.62 | 12.62 | qfq | 9,520,454 | 120,447,002 | 0.24% |
| 2023-11-15 | 12.63 | 12.70 | 12.47 | 12.59 | 12.59 | qfq | 8,822,737 | 110,968,582 | 1.21% |
| 2023-11-14 | 12.50 | 12.52 | 12.35 | 12.44 | 12.44 | qfq | 7,531,639 | 93,546,254 | -0.64% |
| 2023-11-13 | 12.21 | 12.63 | 12.20 | 12.52 | 12.52 | qfq | 9,620,848 | 119,731,207 | 1.54% |
| 2023-11-10 | 12.50 | 12.59 | 12.27 | 12.33 | 12.33 | qfq | 11,090,254 | 137,271,490 | -1.12% |
| 2023-11-09 | 12.65 | 12.83 | 12.39 | 12.47 | 12.47 | qfq | 23,139,030 | 292,317,172 | -3.86% |
| 2023-11-08 | 11.81 | 12.97 | 11.61 | 12.97 | 12.97 | qfq | 23,335,511 | 291,261,285 | 10.01% |
| 2023-11-07 | 11.88 | 11.88 | 11.70 | 11.79 | 11.79 | qfq | 5,294,819 | 62,353,194 | 0.26% |
| 2023-11-06 | 11.52 | 11.80 | 11.52 | 11.76 | 11.76 | qfq | 7,360,313 | 86,199,206 | 2.26% |
| 2023-11-03 | 11.18 | 11.55 | 11.18 | 11.50 | 11.50 | qfq | 8,186,700 | 93,860,354 | 2.68% |
| 2023-11-02 | 11.48 | 11.56 | 11.17 | 11.20 | 11.20 | qfq | 5,784,500 | 65,290,887 | -1.84% |
| 2023-11-01 | 11.17 | 11.66 | 11.12 | 11.41 | 11.41 | qfq | 9,259,722 | 105,424,707 | 2.24% |
| 2023-10-31 | 11.37 | 11.44 | 11.04 | 11.16 | 11.16 | qfq | 8,950,300 | 100,162,495 | -2.70% |
| 2023-10-30 | 11.40 | 11.51 | 11.32 | 11.47 | 11.47 | qfq | 4,619,108 | 52,816,384 | 0.44% |
| 2023-10-27 | 11.23 | 11.47 | 11.15 | 11.42 | 11.42 | qfq | 5,388,900 | 61,125,410 | 1.42% |
| 2023-10-26 | 11.32 | 11.37 | 11.05 | 11.26 | 11.26 | qfq | 5,791,400 | 64,861,494 | -1.66% |
| 2023-10-25 | 11.30 | 11.78 | 11.28 | 11.45 | 11.45 | qfq | 5,849,910 | 67,631,264 | 0.97% |
| 2023-10-24 | 11.11 | 11.44 | 11.07 | 11.34 | 11.34 | qfq | 5,453,823 | 61,563,923 | 2.07% |
| 2023-10-23 | 11.40 | 11.56 | 11.03 | 11.11 | 11.11 | qfq | 5,147,767 | 57,952,550 | -2.54% |
| 2023-10-20 | 11.53 | 11.68 | 11.37 | 11.40 | 11.40 | qfq | 5,186,100 | 59,607,945 | -1.89% |
| 2023-10-19 | 11.87 | 11.98 | 11.49 | 11.62 | 11.62 | qfq | 7,855,463 | 91,950,572 | -3.01% |
| 2023-10-18 | 12.31 | 12.39 | 11.94 | 11.98 | 11.98 | qfq | 13,017,233 | 157,494,622 | -5.22% |
| 2023-10-17 | 12.24 | 13.23 | 12.16 | 12.64 | 12.64 | qfq | 18,126,018 | 230,666,448 | 2.76% |
| 2023-10-16 | 12.15 | 12.46 | 12.15 | 12.30 | 12.30 | qfq | 7,337,476 | 90,448,480 | 1.07% |
| 2023-10-13 | 12.54 | 12.54 | 12.11 | 12.17 | 12.17 | qfq | 7,651,951 | 94,111,506 | -3.41% |
| 2023-10-12 | 12.35 | 12.71 | 12.31 | 12.60 | 12.60 | qfq | 7,998,741 | 100,184,603 | 1.20% |
| 2023-10-11 | 12.20 | 12.85 | 12.16 | 12.45 | 12.45 | qfq | 11,051,391 | 138,139,337 | 3.06% |
| 2023-10-10 | 12.11 | 12.25 | 12.06 | 12.08 | 12.08 | qfq | 4,547,971 | 55,168,765 | -0.17% |
| 2023-10-09 | 12.07 | 12.11 | 11.96 | 12.10 | 12.10 | qfq | 5,325,669 | 64,239,691 | 0.83% |
| 2023-09-28 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | qfq | 5,389,800 | 65,110,818 | -0.17% |
| 2023-09-27 | 12.15 | 12.20 | 12.02 | 12.02 | 12.02 | qfq | 5,524,133 | 66,874,367 | -0.25% |
| 2023-09-26 | 11.88 | 12.23 | 11.82 | 12.05 | 12.05 | qfq | 5,622,596 | 67,610,571 | 0.67% |
| 2023-09-25 | 12.01 | 12.25 | 11.90 | 11.97 | 11.97 | qfq | 5,585,850 | 67,388,950 | 0.17% |
| 2023-09-22 | 11.80 | 12.00 | 11.67 | 11.95 | 11.95 | qfq | 5,830,651 | 69,221,793 | 0.67% |
| 2023-09-21 | 12.20 | 12.33 | 11.84 | 11.87 | 11.87 | qfq | 8,869,400 | 106,752,526 | -3.73% |
| 2023-09-20 | 12.35 | 12.55 | 12.30 | 12.33 | 12.33 | qfq | 4,705,876 | 58,371,753 | -0.16% |
| 2023-09-19 | 12.64 | 12.65 | 12.31 | 12.35 | 12.35 | qfq | 6,093,853 | 75,644,183 | -2.37% |
| 2023-09-18 | 12.50 | 12.72 | 12.41 | 12.65 | 12.65 | qfq | 6,780,600 | 85,202,534 | 0.40% |
| 2023-09-15 | 12.64 | 12.79 | 12.48 | 12.60 | 12.60 | qfq | 9,043,129 | 114,238,842 | 0.88% |
| 2023-09-14 | 12.36 | 12.57 | 12.23 | 12.49 | 12.49 | qfq | 7,624,200 | 94,754,887 | 1.46% |
| 2023-09-13 | 12.51 | 12.65 | 12.28 | 12.31 | 12.31 | qfq | 7,449,500 | 92,464,424 | -2.07% |
| 2023-09-12 | 12.66 | 12.80 | 12.47 | 12.57 | 12.57 | qfq | 9,471,307 | 119,169,344 | -1.72% |
| 2023-09-11 | 12.74 | 13.05 | 12.63 | 12.79 | 12.79 | qfq | 11,847,956 | 152,261,963 | 1.75% |
| 2023-09-08 | 12.39 | 12.72 | 12.35 | 12.57 | 12.57 | qfq | 7,777,526 | 97,833,266 | 0.56% |
| 2023-09-07 | 12.85 | 12.98 | 12.50 | 12.50 | 12.50 | qfq | 9,954,949 | 126,341,663 | -3.03% |
| 2023-09-06 | 13.14 | 13.14 | 12.81 | 12.89 | 12.89 | qfq | 12,337,152 | 159,285,666 | -1.90% |
| 2023-09-05 | 13.40 | 13.55 | 13.01 | 13.14 | 13.14 | qfq | 17,756,280 | 234,468,063 | -2.45% |
| 2023-09-04 | 13.33 | 13.63 | 13.24 | 13.47 | 13.47 | qfq | 16,080,370 | 216,562,017 | 0.75% |
| 2023-09-01 | 13.05 | 13.79 | 12.83 | 13.37 | 13.37 | qfq | 23,107,912 | 308,125,660 | 1.67% |
| 2023-08-31 | 13.46 | 13.89 | 13.10 | 13.15 | 13.15 | qfq | 16,821,823 | 224,586,358 | -1.05% |
| 2023-08-30 | 13.43 | 13.55 | 13.06 | 13.29 | 13.29 | qfq | 15,633,671 | 207,835,652 | -0.37% |
| 2023-08-29 | 12.55 | 13.50 | 12.53 | 13.34 | 13.34 | qfq | 24,480,288 | 323,565,910 | 5.62% |
| 2023-08-28 | 13.60 | 13.60 | 12.55 | 12.63 | 12.63 | qfq | 17,614,318 | 228,752,199 | -1.71% |
| 2023-08-25 | 12.22 | 13.40 | 12.12 | 12.85 | 12.85 | qfq | 21,326,356 | 273,895,569 | 3.13% |
| 2023-08-24 | 12.71 | 12.89 | 12.46 | 12.46 | 12.46 | qfq | 15,403,532 | 194,375,805 | -3.19% |
| 2023-08-23 | 13.19 | 13.55 | 12.87 | 12.87 | 12.87 | qfq | 16,591,933 | 218,269,923 | -2.87% |
| 2023-08-22 | 13.35 | 13.41 | 12.80 | 13.25 | 13.25 | qfq | 20,216,115 | 264,807,210 | -1.27% |
| 2023-08-21 | 13.15 | 13.74 | 13.15 | 13.42 | 13.42 | qfq | 21,112,406 | 282,695,129 | 0.83% |
| 2023-08-18 | 13.20 | 13.90 | 13.13 | 13.31 | 13.31 | qfq | 24,634,907 | 333,167,907 | 0.76% |
| 2023-08-17 | 13.00 | 13.44 | 12.48 | 13.21 | 13.21 | qfq | 20,446,872 | 265,578,176 | 0.15% |
| 2023-08-16 | 13.47 | 13.78 | 13.01 | 13.19 | 13.19 | qfq | 21,746,709 | 290,971,206 | -0.83% |
| 2023-08-15 | 13.72 | 13.92 | 13.25 | 13.30 | 13.30 | qfq | 27,232,504 | 367,355,667 | -5.61% |
| 2023-08-14 | 13.63 | 14.37 | 13.33 | 14.09 | 14.09 | qfq | 33,798,705 | 472,132,360 | 2.92% |
| 2023-08-11 | 13.88 | 14.77 | 13.37 | 13.69 | 13.69 | qfq | 43,797,560 | 604,188,045 | -5.91% |
| 2023-08-10 | 13.80 | 15.10 | 13.80 | 14.55 | 14.55 | qfq | 54,931,380 | 798,503,527 | 5.05% |
| 2023-08-09 | 14.00 | 14.70 | 13.83 | 13.85 | 13.85 | qfq | 58,638,953 | 835,929,167 | 3.36% |
| 2023-08-08 | 12.26 | 13.40 | 11.74 | 13.40 | 13.40 | qfq | 25,128,877 | 319,793,158 | 10.02% |
| 2023-08-07 | 12.44 | 12.44 | 12.10 | 12.18 | 12.18 | qfq | 9,364,032 | 114,151,971 | -2.56% |
| 2023-08-04 | 12.37 | 12.56 | 12.21 | 12.50 | 12.50 | qfq | 11,631,619 | 144,208,040 | 0.48% |
| 2023-08-03 | 12.45 | 12.62 | 12.35 | 12.44 | 12.44 | qfq | 8,156,905 | 101,313,768 | -0.64% |
| 2023-08-02 | 12.73 | 12.73 | 12.49 | 12.52 | 12.52 | qfq | 12,364,930 | 155,457,259 | -1.80% |
| 2023-08-01 | 12.55 | 13.34 | 12.39 | 12.75 | 12.75 | qfq | 24,814,558 | 319,060,936 | 2.91% |
| 2023-07-31 | 12.29 | 12.57 | 12.16 | 12.39 | 12.39 | qfq | 13,680,989 | 169,788,171 | -0.72% |
| 2023-07-28 | 12.26 | 13.06 | 12.24 | 12.48 | 12.48 | qfq | 20,019,169 | 251,792,978 | 2.97% |
| 2023-07-27 | 12.05 | 12.48 | 12.04 | 12.12 | 12.12 | qfq | 11,657,035 | 142,383,857 | -0.16% |
| 2023-07-26 | 12.76 | 12.83 | 12.10 | 12.14 | 12.14 | qfq | 20,739,095 | 254,600,540 | -5.96% |
| 2023-07-25 | 12.85 | 12.99 | 12.55 | 12.91 | 12.91 | qfq | 17,696,723 | 225,878,849 | -0.08% |
| 2023-07-24 | 13.41 | 13.41 | 12.56 | 12.92 | 12.92 | qfq | 25,723,116 | 330,496,896 | -6.38% |
| 2023-07-21 | 13.46 | 14.14 | 13.14 | 13.80 | 13.80 | qfq | 35,516,696 | 489,096,105 | 2.99% |
| 2023-07-20 | 13.74 | 13.99 | 13.36 | 13.40 | 13.40 | qfq | 24,015,828 | 325,526,979 | -2.33% |
| 2023-07-19 | 14.00 | 14.37 | 13.43 | 13.72 | 13.72 | qfq | 43,973,559 | 604,837,073 | -0.36% |
| 2023-07-18 | 12.46 | 13.77 | 12.21 | 13.77 | 13.77 | qfq | 26,711,553 | 352,688,780 | 9.98% |
| 2023-07-17 | 12.49 | 12.65 | 12.20 | 12.52 | 12.52 | qfq | 19,043,807 | 235,777,398 | -3.25% |