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
电科芯片600877.SH
最近收盘价12.012026-07-17
最近交易日2026-07-17
成交量（股）30,932,075
成交额（元）389,755,609
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 | 13.40 | 13.44 | 12.01 | 12.01 | 12.01 | qfq | 30,932,075 | 389,755,609 | -9.97% |
| 2026-07-16 | 13.68 | 14.21 | 13.27 | 13.34 | 13.34 | qfq | 28,043,526 | 384,721,143 | -3.33% |
| 2026-07-15 | 14.25 | 14.41 | 13.61 | 13.80 | 13.80 | qfq | 26,570,213 | 371,279,045 | -4.17% |
| 2026-07-14 | 15.08 | 15.15 | 13.75 | 14.40 | 14.40 | qfq | 37,539,497 | 540,905,086 | -5.51% |
| 2026-07-13 | 16.66 | 16.82 | 15.24 | 15.24 | 15.24 | qfq | 44,038,055 | 695,366,505 | -9.98% |
| 2026-07-10 | 17.00 | 17.68 | 16.65 | 16.93 | 16.93 | qfq | 59,627,419 | 1,025,506,080 | -0.99% |
| 2026-07-09 | 15.84 | 17.18 | 15.77 | 17.10 | 17.10 | qfq | 42,841,945 | 701,527,737 | 8.23% |
| 2026-07-08 | 16.21 | 17.25 | 15.77 | 15.80 | 15.80 | qfq | 32,339,804 | 526,671,095 | -1.68% |
| 2026-07-07 | 16.79 | 16.85 | 16.01 | 16.07 | 16.07 | qfq | 26,797,763 | 437,600,063 | -4.35% |
| 2026-07-06 | 16.75 | 17.42 | 16.58 | 16.80 | 16.80 | qfq | 36,500,863 | 619,404,577 | 0.30% |
| 2026-07-03 | 17.06 | 17.38 | 16.33 | 16.75 | 16.75 | qfq | 37,942,868 | 638,893,078 | -1.00% |
| 2026-07-02 | 17.00 | 18.12 | 16.80 | 16.92 | 16.92 | qfq | 53,343,047 | 931,881,120 | -3.64% |
| 2026-07-01 | 17.31 | 17.98 | 16.96 | 17.56 | 17.56 | qfq | 54,533,137 | 959,994,188 | 2.51% |
| 2026-06-30 | 15.98 | 17.36 | 15.92 | 17.13 | 17.13 | qfq | 52,121,694 | 883,420,488 | 7.00% |
| 2026-06-29 | 16.54 | 16.80 | 15.40 | 16.01 | 16.01 | qfq | 47,239,432 | 754,509,914 | -4.13% |
| 2026-06-26 | 16.32 | 16.98 | 15.86 | 16.70 | 16.70 | qfq | 60,586,708 | 1,001,123,628 | 0.36% |
| 2026-06-25 | 16.20 | 16.80 | 16.00 | 16.64 | 16.64 | qfq | 70,356,310 | 1,161,213,350 | 2.72% |
| 2026-06-24 | 14.44 | 16.20 | 14.39 | 16.20 | 16.20 | qfq | 59,312,626 | 917,317,071 | 9.98% |
| 2026-06-23 | 13.72 | 15.15 | 13.51 | 14.73 | 14.73 | qfq | 50,993,909 | 742,687,024 | 6.58% |
| 2026-06-22 | 14.12 | 14.33 | 13.46 | 13.82 | 13.82 | qfq | 24,873,814 | 342,759,329 | -2.40% |
| 2026-06-18 | 14.17 | 14.29 | 13.93 | 14.16 | 14.16 | qfq | 18,037,049 | 254,766,383 | -0.28% |
| 2026-06-17 | 13.78 | 14.28 | 13.68 | 14.20 | 14.20 | qfq | 21,265,932 | 299,224,771 | 2.01% |
| 2026-06-16 | 13.86 | 14.07 | 13.65 | 13.92 | 13.92 | qfq | 20,015,683 | 278,217,518 | 0.87% |
| 2026-06-15 | 13.40 | 13.84 | 13.34 | 13.80 | 13.80 | qfq | 17,986,677 | 244,156,208 | 3.29% |
| 2026-06-12 | 13.38 | 13.66 | 13.27 | 13.36 | 13.36 | qfq | 17,946,101 | 241,910,576 | 1.75% |
| 2026-06-11 | 13.31 | 13.44 | 13.03 | 13.13 | 13.13 | qfq | 13,111,720 | 172,406,361 | -2.31% |
| 2026-06-10 | 13.58 | 13.76 | 13.19 | 13.44 | 13.44 | qfq | 14,202,909 | 190,637,333 | -2.25% |
| 2026-06-09 | 13.64 | 13.79 | 13.42 | 13.75 | 13.75 | qfq | 16,708,924 | 227,530,571 | 2.77% |
| 2026-06-08 | 13.57 | 13.93 | 13.19 | 13.38 | 13.38 | qfq | 18,614,650 | 251,895,450 | -4.56% |
| 2026-06-05 | 13.83 | 14.27 | 13.40 | 14.02 | 14.02 | qfq | 22,815,540 | 317,216,570 | 0.94% |
| 2026-06-04 | 13.90 | 14.08 | 13.73 | 13.89 | 13.89 | qfq | 13,695,900 | 190,680,210 | -0.64% |
| 2026-06-03 | 13.88 | 14.31 | 13.84 | 13.98 | 13.98 | qfq | 20,466,797 | 288,356,030 | 0.72% |
| 2026-06-02 | 14.21 | 14.29 | 13.67 | 13.88 | 13.88 | qfq | 19,519,423 | 271,234,713 | -2.25% |
| 2026-06-01 | 14.55 | 14.67 | 14.19 | 14.20 | 14.20 | qfq | 19,764,648 | 283,896,919 | -2.34% |
| 2026-05-29 | 15.74 | 15.79 | 14.40 | 14.54 | 14.54 | qfq | 31,613,379 | 471,642,793 | -7.74% |
| 2026-05-28 | 15.48 | 16.00 | 15.18 | 15.76 | 15.76 | qfq | 21,579,700 | 336,034,937 | 0.77% |
| 2026-05-27 | 15.88 | 16.55 | 15.55 | 15.64 | 15.64 | qfq | 26,320,998 | 422,518,086 | -1.32% |
| 2026-05-26 | 16.27 | 16.31 | 15.62 | 15.85 | 15.85 | qfq | 22,242,745 | 353,305,052 | -3.47% |
| 2026-05-25 | 16.10 | 16.58 | 16.06 | 16.42 | 16.42 | qfq | 22,821,343 | 372,551,895 | 1.17% |
| 2026-05-22 | 15.75 | 16.86 | 15.57 | 16.23 | 16.23 | qfq | 29,793,030 | 478,496,442 | 3.64% |
| 2026-05-21 | 16.82 | 16.86 | 15.59 | 15.66 | 15.66 | qfq | 29,511,877 | 480,951,674 | -5.83% |
| 2026-05-20 | 16.21 | 16.85 | 16.15 | 16.63 | 16.63 | qfq | 23,529,005 | 389,149,640 | 1.59% |
| 2026-05-19 | 16.39 | 16.39 | 15.88 | 16.37 | 16.37 | qfq | 21,629,182 | 349,298,265 | -0.55% |
| 2026-05-18 | 16.21 | 16.79 | 16.07 | 16.46 | 16.46 | qfq | 20,604,299 | 340,172,389 | 1.35% |
| 2026-05-15 | 16.62 | 17.05 | 16.12 | 16.24 | 16.24 | qfq | 26,843,678 | 442,953,469 | -2.29% |
| 2026-05-14 | 17.33 | 17.36 | 16.62 | 16.62 | 16.62 | qfq | 22,945,686 | 388,026,229 | -4.10% |
| 2026-05-13 | 17.20 | 17.33 | 16.85 | 17.33 | 17.33 | qfq | 26,482,758 | 453,636,435 | 0.17% |
| 2026-05-12 | 17.88 | 17.88 | 17.17 | 17.30 | 17.30 | qfq | 25,533,406 | 442,804,400 | -2.81% |
| 2026-05-11 | 17.99 | 18.14 | 17.68 | 17.80 | 17.80 | qfq | 37,189,505 | 664,911,871 | 0.23% |
| 2026-05-08 | 17.51 | 17.86 | 17.30 | 17.76 | 17.76 | qfq | 27,949,133 | 491,291,930 | 1.25% |
| 2026-05-07 | 17.45 | 17.77 | 17.15 | 17.54 | 17.54 | qfq | 25,911,511 | 453,725,913 | 0.80% |
| 2026-05-06 | 16.77 | 17.55 | 16.77 | 17.40 | 17.40 | qfq | 33,142,163 | 572,462,734 | 5.78% |
| 2026-04-30 | 16.06 | 16.52 | 16.01 | 16.45 | 16.45 | qfq | 20,018,317 | 326,712,104 | 2.11% |
| 2026-04-29 | 16.00 | 16.14 | 15.38 | 16.11 | 16.11 | qfq | 30,668,600 | 486,566,637 | -3.30% |
| 2026-04-28 | 17.01 | 17.04 | 16.55 | 16.66 | 16.66 | qfq | 16,896,623 | 283,440,532 | -2.91% |
| 2026-04-27 | 16.78 | 17.28 | 16.63 | 17.16 | 17.16 | qfq | 18,197,983 | 309,893,451 | 2.08% |
| 2026-04-24 | 17.00 | 17.17 | 16.76 | 16.81 | 16.81 | qfq | 15,203,104 | 256,775,974 | -1.41% |
| 2026-04-23 | 17.32 | 17.58 | 17.00 | 17.05 | 17.05 | qfq | 21,063,057 | 362,398,858 | -1.50% |
| 2026-04-22 | 17.03 | 17.35 | 16.95 | 17.31 | 17.31 | qfq | 18,069,376 | 311,030,736 | 0.76% |
| 2026-04-21 | 17.56 | 17.56 | 17.04 | 17.18 | 17.18 | qfq | 21,914,468 | 377,033,731 | -2.22% |
| 2026-04-20 | 17.35 | 17.70 | 17.28 | 17.57 | 17.57 | qfq | 30,169,443 | 527,286,513 | 1.44% |
| 2026-04-17 | 17.14 | 17.40 | 16.98 | 17.32 | 17.32 | qfq | 26,831,705 | 461,794,312 | 0.70% |
| 2026-04-16 | 16.40 | 17.47 | 16.40 | 17.20 | 17.20 | qfq | 39,884,379 | 679,407,318 | 4.31% |
| 2026-04-15 | 16.70 | 16.93 | 16.43 | 16.49 | 16.49 | qfq | 22,980,125 | 383,808,655 | -1.08% |
| 2026-04-14 | 16.37 | 16.69 | 16.26 | 16.67 | 16.67 | qfq | 23,492,808 | 387,745,014 | 2.84% |
| 2026-04-13 | 16.00 | 16.37 | 15.97 | 16.21 | 16.21 | qfq | 13,105,657 | 212,477,151 | 0.50% |
| 2026-04-10 | 16.27 | 16.55 | 16.13 | 16.13 | 16.13 | qfq | 15,294,758 | 249,884,569 | 0.19% |
| 2026-04-09 | 16.25 | 16.35 | 16.08 | 16.10 | 16.10 | qfq | 14,851,715 | 240,370,860 | -1.71% |
| 2026-04-08 | 15.85 | 16.38 | 15.85 | 16.38 | 16.38 | qfq | 21,539,783 | 347,826,903 | 5.81% |
| 2026-04-07 | 15.50 | 15.77 | 15.43 | 15.48 | 15.48 | qfq | 10,358,525 | 161,505,487 | -0.32% |
| 2026-04-03 | 15.82 | 15.90 | 15.50 | 15.53 | 15.53 | qfq | 9,639,873 | 150,855,603 | -1.46% |
| 2026-04-02 | 16.09 | 16.17 | 15.60 | 15.76 | 15.76 | qfq | 13,342,800 | 211,629,338 | -2.48% |
| 2026-04-01 | 16.23 | 16.29 | 15.96 | 16.16 | 16.16 | qfq | 14,309,500 | 230,336,070 | 1.51% |
| 2026-03-31 | 15.83 | 16.35 | 15.76 | 15.92 | 15.92 | qfq | 18,188,504 | 292,846,519 | 0.06% |
| 2026-03-30 | 15.46 | 15.93 | 15.44 | 15.91 | 15.91 | qfq | 11,649,970 | 183,437,181 | 0.57% |
| 2026-03-27 | 15.35 | 15.90 | 15.32 | 15.82 | 15.82 | qfq | 13,263,194 | 208,122,165 | 1.35% |
| 2026-03-26 | 16.18 | 16.20 | 15.53 | 15.61 | 15.61 | qfq | 14,136,187 | 222,965,896 | -1.76% |
| 2026-03-25 | 15.78 | 16.11 | 15.76 | 15.89 | 15.89 | qfq | 17,678,375 | 281,984,081 | 1.08% |
| 2026-03-24 | 15.60 | 15.75 | 15.14 | 15.72 | 15.72 | qfq | 23,885,600 | 368,818,372 | 2.08% |
| 2026-03-23 | 16.01 | 16.25 | 15.18 | 15.40 | 15.40 | qfq | 27,451,106 | 432,179,264 | -5.93% |
| 2026-03-20 | 16.98 | 17.08 | 16.31 | 16.37 | 16.37 | qfq | 15,665,900 | 261,534,331 | -3.25% |
| 2026-03-19 | 17.11 | 17.21 | 16.81 | 16.92 | 16.92 | qfq | 15,749,128 | 267,545,545 | -2.65% |
| 2026-03-18 | 17.19 | 17.43 | 16.90 | 17.38 | 17.38 | qfq | 19,560,300 | 335,742,501 | 2.24% |
| 2026-03-17 | 17.68 | 17.71 | 17.00 | 17.00 | 17.00 | qfq | 14,327,571 | 247,537,582 | -3.24% |
| 2026-03-16 | 17.41 | 17.62 | 17.07 | 17.57 | 17.57 | qfq | 16,217,758 | 281,582,034 | 0.63% |
| 2026-03-13 | 17.76 | 17.82 | 17.43 | 17.46 | 17.46 | qfq | 15,809,433 | 278,501,446 | -1.91% |
| 2026-03-12 | 18.09 | 18.13 | 17.70 | 17.80 | 17.80 | qfq | 16,565,001 | 296,098,905 | -1.87% |
| 2026-03-11 | 18.46 | 18.55 | 18.11 | 18.14 | 18.14 | qfq | 17,351,709 | 316,830,623 | -1.84% |
| 2026-03-10 | 18.37 | 18.57 | 18.25 | 18.48 | 18.48 | qfq | 17,127,884 | 315,505,847 | 1.65% |
| 2026-03-09 | 17.88 | 18.24 | 17.55 | 18.18 | 18.18 | qfq | 23,361,449 | 416,691,672 | -0.38% |
| 2026-03-06 | 18.09 | 18.50 | 17.99 | 18.25 | 18.25 | qfq | 20,847,834 | 380,786,263 | 0.05% |
| 2026-03-05 | 18.25 | 18.38 | 18.04 | 18.24 | 18.24 | qfq | 24,143,017 | 440,290,197 | 2.47% |
| 2026-03-04 | 17.55 | 18.16 | 17.48 | 17.80 | 17.80 | qfq | 25,722,101 | 460,491,056 | 0.06% |
| 2026-03-03 | 19.28 | 19.30 | 17.77 | 17.79 | 17.79 | qfq | 43,940,928 | 805,299,612 | -7.10% |
| 2026-03-02 | 19.26 | 19.75 | 18.96 | 19.15 | 19.15 | qfq | 40,276,403 | 775,821,632 | -2.40% |
| 2026-02-27 | 19.53 | 19.68 | 19.30 | 19.62 | 19.62 | qfq | 27,499,966 | 536,726,264 | 0.10% |
| 2026-02-26 | 19.72 | 19.75 | 19.37 | 19.60 | 19.60 | qfq | 29,545,195 | 578,774,080 | -0.31% |
| 2026-02-25 | 19.36 | 19.75 | 19.08 | 19.66 | 19.66 | qfq | 36,002,631 | 702,715,878 | 1.97% |
| 2026-02-24 | 19.38 | 19.65 | 19.16 | 19.28 | 19.28 | qfq | 27,334,636 | 530,231,240 | 0.89% |
| 2026-02-13 | 19.24 | 19.48 | 19.11 | 19.11 | 19.11 | qfq | 23,219,565 | 448,056,549 | -1.19% |
| 2026-02-12 | 19.39 | 19.53 | 19.23 | 19.34 | 19.34 | qfq | 23,844,498 | 461,896,945 | -0.15% |
| 2026-02-11 | 19.62 | 19.92 | 19.36 | 19.37 | 19.37 | qfq | 29,568,179 | 579,489,922 | -1.17% |
| 2026-02-10 | 20.02 | 20.06 | 19.47 | 19.60 | 19.60 | qfq | 35,577,777 | 701,497,415 | -2.49% |
| 2026-02-09 | 20.32 | 20.38 | 19.75 | 20.10 | 20.10 | qfq | 37,034,017 | 742,620,864 | 0.90% |
| 2026-02-06 | 20.50 | 20.77 | 19.91 | 19.92 | 19.92 | qfq | 50,781,267 | 1,033,172,607 | -1.09% |
| 2026-02-05 | 20.05 | 20.39 | 19.80 | 20.14 | 20.14 | qfq | 41,284,026 | 827,669,774 | -2.14% |
| 2026-02-04 | 21.21 | 21.30 | 20.00 | 20.58 | 20.58 | qfq | 67,386,671 | 1,389,854,051 | -4.72% |
| 2026-02-03 | 21.46 | 21.70 | 21.12 | 21.60 | 21.60 | qfq | 57,783,640 | 1,240,360,573 | 2.66% |
| 2026-02-02 | 21.86 | 22.22 | 21.03 | 21.04 | 21.04 | qfq | 57,326,319 | 1,231,372,889 | -3.66% |
| 2026-01-30 | 23.39 | 23.67 | 21.66 | 21.84 | 21.84 | qfq | 91,232,769 | 2,026,353,911 | -6.71% |
| 2026-01-29 | 24.58 | 25.60 | 23.41 | 23.41 | 23.41 | qfq | 116,776,244 | 2,850,377,056 | -6.55% |
| 2026-01-28 | 25.55 | 25.91 | 23.87 | 25.05 | 25.05 | qfq | 161,450,825 | 4,015,806,965 | 1.09% |
| 2026-01-27 | 22.31 | 24.78 | 22.31 | 24.78 | 24.78 | qfq | 50,376,507 | 1,232,871,994 | 9.99% |
| 2026-01-26 | 22.93 | 23.93 | 22.36 | 22.53 | 22.53 | qfq | 99,783,341 | 2,300,458,682 | 0.63% |
| 2026-01-23 | 21.50 | 23.05 | 20.90 | 22.39 | 22.39 | qfq | 124,790,106 | 2,762,992,096 | 4.63% |
| 2026-01-22 | 20.61 | 22.29 | 20.61 | 21.40 | 21.40 | qfq | 128,662,691 | 2,787,234,956 | 5.63% |
| 2026-01-21 | 19.12 | 20.94 | 18.98 | 20.26 | 20.26 | qfq | 100,414,271 | 2,021,314,735 | 6.41% |
| 2026-01-20 | 20.30 | 20.50 | 18.47 | 19.04 | 19.04 | qfq | 85,941,653 | 1,643,626,481 | -5.56% |
| 2026-01-19 | 21.04 | 21.35 | 20.10 | 20.16 | 20.16 | qfq | 66,930,614 | 1,366,721,632 | -4.18% |
| 2026-01-16 | 21.00 | 21.92 | 20.68 | 21.04 | 21.04 | qfq | 86,819,277 | 1,841,053,682 | 2.09% |
| 2026-01-15 | 21.76 | 22.34 | 20.61 | 20.61 | 20.61 | qfq | 100,203,069 | 2,111,081,332 | -10.00% |
| 2026-01-14 | 22.40 | 24.50 | 22.20 | 22.90 | 22.90 | qfq | 152,865,790 | 3,567,331,792 | 1.60% |
| 2026-01-13 | 22.54 | 22.54 | 20.50 | 22.54 | 22.54 | qfq | 155,691,790 | 3,416,612,922 | 10.00% |
| 2026-01-12 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | qfq | 23,124,470 | 473,820,390 | 9.98% |
| 2026-01-09 | 18.35 | 18.76 | 17.94 | 18.63 | 18.63 | qfq | 81,390,732 | 1,498,828,630 | 1.53% |
| 2026-01-08 | 17.12 | 19.03 | 17.10 | 18.35 | 18.35 | qfq | 87,499,291 | 1,599,170,398 | 6.07% |
| 2026-01-07 | 17.15 | 17.90 | 16.97 | 17.30 | 17.30 | qfq | 55,828,779 | 972,761,423 | 0.00% |
| 2026-01-06 | 17.18 | 17.39 | 16.82 | 17.30 | 17.30 | qfq | 48,466,348 | 829,965,642 | -0.40% |
| 2026-01-05 | 17.60 | 17.74 | 17.19 | 17.37 | 17.37 | qfq | 61,200,824 | 1,065,009,452 | -1.03% |
| 2025-12-31 | 17.44 | 18.08 | 17.16 | 17.55 | 17.55 | qfq | 77,131,563 | 1,356,394,790 | 0.34% |
| 2025-12-30 | 16.52 | 18.13 | 16.29 | 17.49 | 17.49 | qfq | 96,881,168 | 1,685,867,993 | 6.13% |
| 2025-12-29 | 16.66 | 16.81 | 16.40 | 16.48 | 16.48 | qfq | 35,856,193 | 594,727,800 | -2.20% |
| 2025-12-26 | 16.20 | 17.15 | 16.11 | 16.85 | 16.85 | qfq | 59,351,487 | 998,039,372 | 3.31% |
| 2025-12-25 | 15.99 | 16.47 | 15.88 | 16.31 | 16.31 | qfq | 52,576,481 | 851,867,852 | 1.49% |
| 2025-12-24 | 15.05 | 16.50 | 14.89 | 16.07 | 16.07 | qfq | 70,198,980 | 1,109,521,949 | 6.42% |
| 2025-12-23 | 15.66 | 15.70 | 14.98 | 15.10 | 15.10 | qfq | 37,650,265 | 573,291,470 | -3.76% |
| 2025-12-22 | 15.70 | 16.03 | 15.62 | 15.69 | 15.69 | qfq | 34,361,465 | 542,875,628 | 0.06% |
| 2025-12-19 | 15.55 | 16.18 | 15.55 | 15.68 | 15.68 | qfq | 39,550,278 | 625,480,244 | 0.90% |
| 2025-12-18 | 15.21 | 15.77 | 15.13 | 15.54 | 15.54 | qfq | 37,984,694 | 589,999,932 | 1.17% |
| 2025-12-17 | 15.39 | 15.81 | 14.80 | 15.36 | 15.36 | qfq | 37,889,701 | 576,475,388 | -0.71% |
| 2025-12-16 | 15.60 | 15.75 | 15.11 | 15.47 | 15.47 | qfq | 35,299,238 | 543,040,540 | -1.28% |
| 2025-12-15 | 15.22 | 15.95 | 15.00 | 15.67 | 15.67 | qfq | 41,482,629 | 646,124,486 | 1.95% |
| 2025-12-12 | 15.31 | 15.69 | 15.20 | 15.37 | 15.37 | qfq | 33,624,727 | 519,842,844 | 0.00% |
| 2025-12-11 | 15.48 | 15.70 | 15.35 | 15.37 | 15.37 | qfq | 29,931,197 | 464,317,121 | -0.97% |
| 2025-12-10 | 15.44 | 15.65 | 15.29 | 15.52 | 15.52 | qfq | 27,556,471 | 426,740,563 | -0.32% |
| 2025-12-09 | 15.20 | 15.75 | 15.17 | 15.57 | 15.57 | qfq | 38,251,160 | 593,309,986 | 0.84% |
| 2025-12-08 | 15.31 | 15.80 | 15.30 | 15.44 | 15.44 | qfq | 51,716,255 | 802,628,216 | 0.92% |
| 2025-12-05 | 14.71 | 15.36 | 14.45 | 15.30 | 15.30 | qfq | 47,848,547 | 720,766,859 | 3.10% |
| 2025-12-04 | 14.62 | 15.32 | 14.57 | 14.84 | 14.84 | qfq | 39,221,168 | 583,839,738 | 0.20% |
| 2025-12-03 | 15.16 | 15.20 | 14.52 | 14.81 | 14.81 | qfq | 41,940,489 | 620,453,440 | -2.89% |
| 2025-12-02 | 15.21 | 15.46 | 14.96 | 15.25 | 15.25 | qfq | 40,760,219 | 618,743,238 | -1.29% |
| 2025-12-01 | 15.55 | 15.85 | 15.28 | 15.45 | 15.45 | qfq | 58,715,168 | 912,374,543 | -0.58% |
| 2025-11-28 | 16.50 | 16.50 | 15.32 | 15.54 | 15.54 | qfq | 101,988,727 | 1,605,174,051 | -1.83% |
| 2025-11-27 | 14.37 | 15.83 | 14.30 | 15.83 | 15.83 | qfq | 59,625,781 | 925,754,245 | 10.01% |
| 2025-11-26 | 15.63 | 15.72 | 14.27 | 14.39 | 14.39 | qfq | 76,961,776 | 1,121,215,671 | -8.46% |
| 2025-11-25 | 15.58 | 16.08 | 15.39 | 15.72 | 15.72 | qfq | 65,966,407 | 1,039,727,804 | 1.35% |
| 2025-11-24 | 14.45 | 15.79 | 14.26 | 15.51 | 15.51 | qfq | 78,188,969 | 1,194,938,881 | 8.08% |
| 2025-11-21 | 15.10 | 15.26 | 14.33 | 14.35 | 14.35 | qfq | 50,858,018 | 746,705,795 | -6.82% |
| 2025-11-20 | 15.99 | 16.07 | 15.32 | 15.40 | 15.40 | qfq | 68,300,576 | 1,060,956,991 | -1.79% |
| 2025-11-19 | 15.05 | 16.49 | 15.04 | 15.68 | 15.68 | qfq | 113,965,449 | 1,822,630,674 | 4.60% |
| 2025-11-18 | 15.44 | 15.44 | 14.86 | 14.99 | 14.99 | qfq | 41,918,706 | 630,632,273 | -3.54% |
| 2025-11-17 | 15.31 | 15.73 | 15.12 | 15.54 | 15.54 | qfq | 47,350,226 | 732,476,219 | 1.17% |
| 2025-11-14 | 15.00 | 15.75 | 14.86 | 15.36 | 15.36 | qfq | 44,535,041 | 686,179,628 | 1.79% |
| 2025-11-13 | 14.60 | 15.49 | 14.60 | 15.09 | 15.09 | qfq | 50,937,954 | 771,354,721 | 2.03% |
| 2025-11-12 | 14.59 | 15.15 | 14.31 | 14.79 | 14.79 | qfq | 41,439,755 | 612,938,624 | 1.37% |
| 2025-11-11 | 14.19 | 15.10 | 14.12 | 14.59 | 14.59 | qfq | 45,686,714 | 669,146,034 | 3.33% |
| 2025-11-10 | 14.32 | 14.63 | 14.09 | 14.12 | 14.12 | qfq | 17,305,281 | 247,146,273 | -0.84% |
| 2025-11-07 | 14.17 | 14.30 | 14.00 | 14.24 | 14.24 | qfq | 16,339,738 | 231,443,298 | 0.00% |
| 2025-11-06 | 14.09 | 14.32 | 14.09 | 14.24 | 14.24 | qfq | 17,562,759 | 249,858,697 | 1.06% |
| 2025-11-05 | 14.02 | 14.24 | 13.88 | 14.09 | 14.09 | qfq | 22,902,700 | 321,646,974 | -1.47% |
| 2025-11-04 | 14.20 | 14.85 | 14.19 | 14.30 | 14.30 | qfq | 49,467,347 | 714,445,553 | 3.70% |
| 2025-11-03 | 13.34 | 13.85 | 13.12 | 13.79 | 13.79 | qfq | 20,502,768 | 277,491,888 | 3.22% |
| 2025-10-31 | 13.46 | 13.57 | 13.22 | 13.36 | 13.36 | qfq | 12,751,791 | 170,247,104 | -1.33% |
| 2025-10-30 | 13.60 | 13.75 | 13.43 | 13.54 | 13.54 | qfq | 16,501,811 | 224,068,475 | -0.37% |
| 2025-10-29 | 13.45 | 13.62 | 13.41 | 13.59 | 13.59 | qfq | 10,636,910 | 143,486,866 | 0.67% |
| 2025-10-28 | 13.50 | 13.61 | 13.45 | 13.50 | 13.50 | qfq | 9,413,394 | 127,322,827 | -0.74% |
| 2025-10-27 | 13.59 | 13.69 | 13.49 | 13.60 | 13.60 | qfq | 15,251,900 | 207,250,997 | 0.15% |
| 2025-10-24 | 13.24 | 13.62 | 13.24 | 13.58 | 13.58 | qfq | 16,571,116 | 223,952,418 | 3.19% |
| 2025-10-23 | 13.18 | 13.25 | 12.92 | 13.16 | 13.16 | qfq | 8,379,800 | 109,268,329 | -0.68% |
| 2025-10-22 | 13.32 | 13.33 | 13.14 | 13.25 | 13.25 | qfq | 9,251,443 | 122,380,842 | -0.90% |
| 2025-10-21 | 13.28 | 13.38 | 13.20 | 13.37 | 13.37 | qfq | 7,794,280 | 103,920,118 | 0.83% |
| 2025-10-20 | 13.31 | 13.43 | 13.19 | 13.26 | 13.26 | qfq | 8,432,250 | 112,300,845 | 0.23% |
| 2025-10-17 | 13.68 | 13.71 | 13.18 | 13.23 | 13.23 | qfq | 14,289,113 | 190,864,101 | -3.29% |
| 2025-10-16 | 13.84 | 13.91 | 13.65 | 13.68 | 13.68 | qfq | 11,715,856 | 160,999,514 | -1.16% |
| 2025-10-15 | 13.80 | 13.88 | 13.57 | 13.84 | 13.84 | qfq | 12,302,055 | 169,146,265 | 0.07% |
| 2025-10-14 | 14.34 | 14.39 | 13.76 | 13.83 | 13.83 | qfq | 25,435,383 | 356,424,801 | -3.76% |
| 2025-10-13 | 13.80 | 14.40 | 13.70 | 14.37 | 14.37 | qfq | 22,898,921 | 324,545,850 | 1.27% |
| 2025-10-10 | 14.62 | 14.63 | 14.12 | 14.19 | 14.19 | qfq | 23,884,828 | 340,537,132 | -3.54% |
| 2025-10-09 | 14.26 | 14.83 | 14.26 | 14.71 | 14.71 | qfq | 36,836,528 | 539,513,571 | 3.45% |
| 2025-09-30 | 14.13 | 14.35 | 14.13 | 14.22 | 14.22 | qfq | 14,536,395 | 206,863,945 | 0.14% |
| 2025-09-29 | 14.02 | 14.36 | 13.81 | 14.20 | 14.20 | qfq | 17,001,989 | 238,513,932 | 1.00% |
| 2025-09-26 | 14.48 | 14.51 | 14.05 | 14.06 | 14.06 | qfq | 21,677,581 | 308,766,294 | -3.57% |
| 2025-09-25 | 14.45 | 14.69 | 14.30 | 14.58 | 14.58 | qfq | 29,669,800 | 429,375,015 | 0.55% |
| 2025-09-24 | 14.21 | 14.57 | 14.10 | 14.50 | 14.50 | qfq | 30,524,746 | 439,890,815 | 2.04% |
| 2025-09-23 | 14.24 | 14.44 | 13.83 | 14.21 | 14.21 | qfq | 20,964,748 | 295,506,857 | 0.85% |
| 2025-09-22 | 13.81 | 14.18 | 13.80 | 14.09 | 14.09 | qfq | 14,614,756 | 205,274,630 | 1.66% |
| 2025-09-19 | 14.11 | 14.23 | 13.80 | 13.86 | 13.86 | qfq | 20,022,806 | 279,905,003 | -1.84% |
| 2025-09-18 | 14.15 | 14.55 | 13.99 | 14.12 | 14.12 | qfq | 30,439,430 | 433,656,539 | -0.21% |
| 2025-09-17 | 14.15 | 14.57 | 14.05 | 14.15 | 14.15 | qfq | 30,513,714 | 435,772,394 | -0.63% |
| 2025-09-16 | 14.21 | 14.36 | 14.03 | 14.24 | 14.24 | qfq | 22,187,319 | 314,615,103 | -1.18% |
| 2025-09-15 | 15.30 | 15.30 | 14.40 | 14.41 | 14.41 | qfq | 34,427,157 | 505,477,719 | 0.07% |
| 2025-09-12 | 14.26 | 14.72 | 14.21 | 14.40 | 14.40 | qfq | 25,244,597 | 363,670,801 | -0.14% |
| 2025-09-11 | 13.75 | 14.68 | 13.72 | 14.42 | 14.42 | qfq | 35,670,595 | 513,888,650 | 4.57% |
| 2025-09-10 | 13.63 | 13.98 | 13.60 | 13.79 | 13.79 | qfq | 13,307,953 | 183,687,652 | 0.58% |
| 2025-09-09 | 13.98 | 13.98 | 13.66 | 13.71 | 13.71 | qfq | 15,042,216 | 207,971,001 | -2.83% |
| 2025-09-08 | 13.75 | 14.20 | 13.52 | 14.11 | 14.11 | qfq | 25,045,539 | 346,104,887 | 2.77% |
| 2025-09-05 | 13.48 | 13.74 | 13.33 | 13.73 | 13.73 | qfq | 16,436,871 | 222,897,153 | 2.46% |
| 2025-09-04 | 13.96 | 14.15 | 13.20 | 13.40 | 13.40 | qfq | 23,865,594 | 326,175,161 | -3.87% |
| 2025-09-03 | 14.40 | 14.40 | 13.88 | 13.94 | 13.94 | qfq | 22,179,400 | 312,419,434 | -1.76% |
| 2025-09-02 | 14.46 | 14.50 | 14.15 | 14.19 | 14.19 | qfq | 24,934,008 | 355,942,397 | -2.41% |
| 2025-09-01 | 14.78 | 14.92 | 14.41 | 14.54 | 14.54 | qfq | 28,675,200 | 418,034,215 | -0.75% |
| 2025-08-29 | 14.99 | 15.07 | 14.55 | 14.65 | 14.65 | qfq | 35,995,145 | 530,198,361 | -3.36% |
| 2025-08-28 | 14.80 | 15.37 | 14.71 | 15.16 | 15.16 | qfq | 64,528,020 | 970,501,008 | 5.72% |
| 2025-08-27 | 14.50 | 15.08 | 14.34 | 14.34 | 14.34 | qfq | 46,277,169 | 677,959,840 | -3.30% |
| 2025-08-26 | 14.89 | 15.38 | 14.75 | 14.83 | 14.83 | qfq | 60,275,787 | 910,538,287 | 1.51% |
| 2025-08-25 | 14.41 | 14.95 | 14.41 | 14.61 | 14.61 | qfq | 50,525,220 | 739,441,498 | 1.74% |
| 2025-08-22 | 14.05 | 14.49 | 13.95 | 14.36 | 14.36 | qfq | 34,607,592 | 491,800,566 | 1.92% |
| 2025-08-21 | 14.22 | 14.25 | 14.00 | 14.09 | 14.09 | qfq | 21,192,573 | 298,668,974 | -0.98% |
| 2025-08-20 | 14.14 | 14.25 | 14.01 | 14.23 | 14.23 | qfq | 25,487,894 | 360,368,183 | 0.57% |
| 2025-08-19 | 14.34 | 14.36 | 14.00 | 14.15 | 14.15 | qfq | 36,310,896 | 513,997,680 | -1.67% |
| 2025-08-18 | 14.54 | 14.98 | 14.25 | 14.39 | 14.39 | qfq | 61,627,187 | 896,539,528 | -0.96% |
| 2025-08-15 | 14.01 | 14.66 | 13.98 | 14.53 | 14.53 | qfq | 61,758,528 | 882,322,364 | 2.98% |
| 2025-08-14 | 13.90 | 14.71 | 13.72 | 14.11 | 14.11 | qfq | 65,952,139 | 935,901,250 | 1.66% |
| 2025-08-13 | 13.93 | 14.22 | 13.84 | 13.88 | 13.88 | qfq | 48,369,635 | 675,988,211 | -1.21% |
| 2025-08-12 | 13.90 | 14.29 | 13.40 | 14.05 | 14.05 | qfq | 84,568,911 | 1,166,473,255 | 0.64% |
| 2025-08-11 | 12.68 | 13.96 | 12.64 | 13.96 | 13.96 | qfq | 63,616,184 | 870,999,440 | 10.01% |
| 2025-08-08 | 12.71 | 12.72 | 12.56 | 12.69 | 12.69 | qfq | 10,227,145 | 129,302,584 | -0.39% |
| 2025-08-07 | 12.61 | 12.85 | 12.60 | 12.74 | 12.74 | qfq | 18,331,141 | 233,270,001 | 0.79% |
| 2025-08-06 | 12.51 | 12.66 | 12.46 | 12.64 | 12.64 | qfq | 9,473,058 | 119,331,099 | 1.12% |
| 2025-08-05 | 12.50 | 12.56 | 12.44 | 12.50 | 12.50 | qfq | 5,730,100 | 71,617,201 | 0.48% |
| 2025-08-04 | 12.30 | 12.45 | 12.28 | 12.44 | 12.44 | qfq | 6,164,186 | 76,329,813 | 0.73% |
| 2025-08-01 | 12.40 | 12.48 | 12.28 | 12.35 | 12.35 | qfq | 6,118,197 | 75,654,430 | -0.40% |
| 2025-07-31 | 12.56 | 12.65 | 12.35 | 12.40 | 12.40 | qfq | 9,953,201 | 124,341,995 | -1.43% |
| 2025-07-30 | 12.63 | 12.73 | 12.49 | 12.58 | 12.58 | qfq | 9,217,200 | 116,246,011 | -0.47% |
| 2025-07-29 | 12.60 | 12.64 | 12.51 | 12.64 | 12.64 | qfq | 8,455,671 | 106,466,584 | 0.56% |
| 2025-07-28 | 12.72 | 12.73 | 12.55 | 12.57 | 12.57 | qfq | 8,951,283 | 112,734,491 | -0.79% |
| 2025-07-25 | 12.54 | 12.68 | 12.50 | 12.67 | 12.67 | qfq | 12,937,600 | 163,040,586 | 1.12% |
| 2025-07-24 | 12.43 | 12.53 | 12.40 | 12.53 | 12.53 | qfq | 7,247,634 | 90,480,515 | 0.80% |
| 2025-07-23 | 12.54 | 12.55 | 12.39 | 12.43 | 12.43 | qfq | 9,398,066 | 117,334,006 | -0.88% |
| 2025-07-22 | 12.45 | 12.56 | 12.44 | 12.54 | 12.54 | qfq | 10,035,396 | 125,565,197 | 0.48% |
| 2025-07-21 | 12.43 | 12.49 | 12.38 | 12.48 | 12.48 | qfq | 6,543,908 | 81,486,487 | 0.40% |
| 2025-07-18 | 12.42 | 12.48 | 12.38 | 12.43 | 12.43 | qfq | 5,232,668 | 64,958,512 | 0.00% |
| 2025-07-17 | 12.37 | 12.44 | 12.33 | 12.43 | 12.43 | qfq | 5,326,249 | 65,997,758 | 0.32% |
| 2025-07-16 | 12.39 | 12.52 | 12.33 | 12.39 | 12.39 | qfq | 6,489,566 | 80,571,217 | 0.08% |
| 2025-07-15 | 12.57 | 12.57 | 12.30 | 12.38 | 12.38 | qfq | 13,335,322 | 165,327,353 | -2.98% |
| 2025-07-14 | 12.45 | 12.85 | 12.37 | 12.76 | 12.76 | qfq | 15,798,314 | 200,099,838 | 2.49% |
| 2025-07-11 | 12.34 | 12.49 | 12.31 | 12.45 | 12.45 | qfq | 8,926,625 | 110,915,117 | 0.81% |
| 2025-07-10 | 12.35 | 12.38 | 12.30 | 12.35 | 12.35 | qfq | 5,832,408 | 71,984,730 | 0.00% |
| 2025-07-09 | 12.44 | 12.44 | 12.32 | 12.35 | 12.35 | qfq | 5,955,256 | 73,669,935 | -0.48% |
| 2025-07-08 | 12.29 | 12.42 | 12.28 | 12.41 | 12.41 | qfq | 6,703,400 | 82,997,597 | 0.98% |
| 2025-07-07 | 12.32 | 12.33 | 12.23 | 12.29 | 12.29 | qfq | 5,705,000 | 70,054,211 | -0.24% |
| 2025-07-04 | 12.48 | 12.51 | 12.29 | 12.32 | 12.32 | qfq | 8,481,800 | 104,916,916 | -1.36% |
| 2025-07-03 | 12.53 | 12.65 | 12.48 | 12.49 | 12.49 | qfq | 7,459,984 | 93,505,272 | -0.64% |
| 2025-07-02 | 12.70 | 12.74 | 12.50 | 12.57 | 12.57 | qfq | 11,289,132 | 141,944,289 | -1.87% |
| 2025-07-01 | 12.66 | 12.95 | 12.61 | 12.81 | 12.81 | qfq | 18,302,574 | 233,854,421 | 1.03% |
| 2025-06-30 | 12.26 | 12.99 | 12.26 | 12.68 | 12.68 | qfq | 23,282,697 | 294,633,557 | 3.43% |
| 2025-06-27 | 12.25 | 12.35 | 12.25 | 12.26 | 12.26 | qfq | 7,398,516 | 90,929,614 | 0.57% |
| 2025-06-26 | 12.21 | 12.30 | 12.17 | 12.19 | 12.19 | qfq | 7,869,454 | 96,337,824 | -0.41% |
| 2025-06-25 | 12.09 | 12.25 | 12.06 | 12.24 | 12.24 | qfq | 9,927,600 | 120,845,324 | 1.24% |
| 2025-06-24 | 12.00 | 12.10 | 11.96 | 12.09 | 12.09 | qfq | 6,594,217 | 79,485,807 | 1.09% |
| 2025-06-23 | 11.83 | 11.97 | 11.79 | 11.96 | 11.96 | qfq | 3,936,632 | 46,942,394 | 0.84% |
| 2025-06-20 | 11.87 | 11.98 | 11.84 | 11.86 | 11.86 | qfq | 3,981,716 | 47,368,481 | -0.08% |
| 2025-06-19 | 12.06 | 12.06 | 11.82 | 11.87 | 11.87 | qfq | 5,559,800 | 66,254,435 | -1.58% |
| 2025-06-18 | 11.96 | 12.08 | 11.91 | 12.06 | 12.06 | qfq | 5,470,203 | 65,825,340 | 0.75% |
| 2025-06-17 | 11.90 | 12.07 | 11.89 | 11.97 | 11.97 | qfq | 5,490,562 | 65,715,289 | 0.76% |
| 2025-06-16 | 11.90 | 11.98 | 11.83 | 11.88 | 11.88 | qfq | 9,046,330 | 107,817,804 | -0.42% |
| 2025-06-13 | 12.13 | 12.15 | 11.90 | 11.93 | 11.93 | qfq | 7,851,123 | 93,973,565 | -1.32% |
| 2025-06-12 | 12.14 | 12.17 | 12.05 | 12.09 | 12.09 | qfq | 4,277,144 | 51,725,488 | -0.33% |
| 2025-06-11 | 12.19 | 12.25 | 12.13 | 12.13 | 12.13 | qfq | 4,197,912 | 51,097,109 | -0.33% |
| 2025-06-10 | 12.24 | 12.28 | 12.08 | 12.17 | 12.17 | qfq | 5,941,808 | 72,392,265 | -0.57% |
| 2025-06-09 | 12.28 | 12.29 | 12.21 | 12.24 | 12.24 | qfq | 5,874,588 | 71,989,988 | -0.08% |
| 2025-06-06 | 12.18 | 12.28 | 12.10 | 12.25 | 12.25 | qfq | 8,014,769 | 97,790,775 | 0.82% |
| 2025-06-05 | 12.07 | 12.22 | 12.03 | 12.15 | 12.15 | qfq | 5,814,500 | 70,531,858 | 0.83% |
| 2025-06-04 | 11.90 | 12.08 | 11.90 | 12.05 | 12.05 | qfq | 4,549,707 | 54,734,924 | 1.09% |
| 2025-06-03 | 11.82 | 11.98 | 11.79 | 11.92 | 11.92 | qfq | 3,872,082 | 46,118,602 | 0.68% |
| 2025-05-30 | 11.99 | 12.01 | 11.80 | 11.84 | 11.84 | qfq | 6,124,896 | 72,797,090 | -1.50% |
| 2025-05-29 | 11.85 | 12.03 | 11.82 | 12.02 | 12.02 | qfq | 4,688,987 | 56,170,246 | 1.43% |
| 2025-05-28 | 11.95 | 11.98 | 11.84 | 11.85 | 11.85 | qfq | 3,530,187 | 41,996,151 | -0.75% |
| 2025-05-27 | 12.03 | 12.06 | 11.86 | 11.94 | 11.94 | qfq | 3,942,133 | 46,962,984 | -0.58% |
| 2025-05-26 | 11.90 | 12.03 | 11.81 | 12.01 | 12.01 | qfq | 5,216,830 | 62,436,981 | 1.44% |
| 2025-05-23 | 12.06 | 12.09 | 11.84 | 11.84 | 11.84 | qfq | 6,541,609 | 78,190,358 | -1.82% |
| 2025-05-22 | 12.20 | 12.28 | 12.05 | 12.06 | 12.06 | qfq | 5,654,361 | 68,674,739 | -1.55% |
| 2025-05-21 | 12.18 | 12.47 | 12.08 | 12.25 | 12.25 | qfq | 10,109,418 | 123,729,904 | 0.25% |
| 2025-05-20 | 12.15 | 12.28 | 12.07 | 12.22 | 12.22 | qfq | 6,392,964 | 77,914,807 | 0.74% |
| 2025-05-19 | 12.05 | 12.18 | 12.01 | 12.13 | 12.13 | qfq | 5,036,303 | 60,990,274 | 1.08% |
| 2025-05-16 | 12.05 | 12.14 | 12.00 | 12.00 | 12.00 | qfq | 4,383,377 | 52,818,155 | -0.50% |
| 2025-05-15 | 12.21 | 12.21 | 12.02 | 12.06 | 12.06 | qfq | 4,490,300 | 54,269,604 | -1.15% |
| 2025-05-14 | 12.26 | 12.30 | 12.08 | 12.20 | 12.20 | qfq | 6,080,700 | 74,083,208 | -0.33% |
| 2025-05-13 | 12.48 | 12.52 | 12.23 | 12.24 | 12.24 | qfq | 7,730,300 | 95,332,555 | -1.45% |
| 2025-05-12 | 12.19 | 12.47 | 12.19 | 12.42 | 12.42 | qfq | 10,703,611 | 132,312,453 | 2.22% |
| 2025-05-09 | 12.30 | 12.32 | 12.04 | 12.15 | 12.15 | qfq | 6,195,613 | 75,259,784 | -1.14% |
| 2025-05-08 | 12.12 | 12.30 | 12.09 | 12.29 | 12.29 | qfq | 8,953,013 | 109,166,462 | 1.24% |
| 2025-05-07 | 12.20 | 12.31 | 12.08 | 12.14 | 12.14 | qfq | 7,130,437 | 86,835,969 | -0.08% |
| 2025-05-06 | 12.03 | 12.16 | 12.02 | 12.15 | 12.15 | qfq | 7,034,098 | 85,072,122 | 1.25% |
| 2025-04-30 | 12.01 | 12.08 | 11.96 | 12.00 | 12.00 | qfq | 5,522,101 | 66,324,608 | -0.08% |
| 2025-04-29 | 11.77 | 12.14 | 11.70 | 12.01 | 12.01 | qfq | 8,691,645 | 104,015,639 | 2.39% |
| 2025-04-28 | 11.86 | 11.88 | 11.73 | 11.73 | 11.73 | qfq | 4,887,580 | 57,635,204 | -1.10% |
| 2025-04-25 | 11.83 | 11.95 | 11.73 | 11.86 | 11.86 | qfq | 5,304,900 | 62,786,455 | 0.00% |
| 2025-04-24 | 11.98 | 11.99 | 11.81 | 11.86 | 11.86 | qfq | 5,264,350 | 62,624,119 | -0.84% |
| 2025-04-23 | 12.00 | 12.09 | 11.95 | 11.96 | 11.96 | qfq | 5,172,433 | 62,077,786 | 0.00% |
| 2025-04-22 | 12.03 | 12.08 | 11.93 | 11.96 | 11.96 | qfq | 6,089,459 | 73,030,798 | -0.83% |
| 2025-04-21 | 11.96 | 12.08 | 11.90 | 12.06 | 12.06 | qfq | 5,846,289 | 70,258,513 | 0.58% |
| 2025-04-18 | 12.10 | 12.12 | 11.89 | 11.99 | 11.99 | qfq | 7,086,445 | 84,839,540 | -1.15% |
| 2025-04-17 | 12.28 | 12.39 | 12.10 | 12.13 | 12.13 | qfq | 10,979,455 | 134,445,667 | -1.22% |
| 2025-04-16 | 11.89 | 12.57 | 11.66 | 12.28 | 12.28 | qfq | 18,235,932 | 221,389,209 | 3.28% |
| 2025-04-15 | 12.10 | 12.10 | 11.82 | 11.89 | 11.89 | qfq | 8,616,017 | 102,528,352 | -1.65% |
| 2025-04-14 | 12.30 | 12.40 | 12.08 | 12.09 | 12.09 | qfq | 14,881,500 | 181,551,053 | -1.14% |
| 2025-04-11 | 11.67 | 12.35 | 11.59 | 12.23 | 12.23 | qfq | 19,711,355 | 237,598,822 | 4.71% |
| 2025-04-10 | 11.65 | 11.94 | 11.65 | 11.68 | 11.68 | qfq | 11,878,654 | 139,915,267 | 0.52% |
| 2025-04-09 | 11.24 | 11.70 | 10.88 | 11.62 | 11.62 | qfq | 16,872,148 | 192,215,409 | 2.56% |
| 2025-04-08 | 11.00 | 11.49 | 11.00 | 11.33 | 11.33 | qfq | 14,474,459 | 162,940,889 | 0.80% |
| 2025-04-07 | 12.11 | 12.11 | 11.24 | 11.24 | 11.24 | qfq | 14,488,308 | 166,609,911 | -10.01% |
| 2025-04-03 | 12.45 | 12.64 | 12.41 | 12.49 | 12.49 | qfq | 5,592,700 | 70,002,968 | -0.56% |
| 2025-04-02 | 12.54 | 12.75 | 12.46 | 12.56 | 12.56 | qfq | 7,141,100 | 89,704,655 | 0.16% |
| 2025-04-01 | 12.63 | 12.70 | 12.53 | 12.54 | 12.54 | qfq | 6,317,889 | 79,658,210 | -0.63% |
| 2025-03-31 | 12.74 | 12.82 | 12.52 | 12.62 | 12.62 | qfq | 8,874,054 | 112,285,999 | -1.10% |
| 2025-03-28 | 12.84 | 12.94 | 12.72 | 12.76 | 12.76 | qfq | 8,002,927 | 102,668,877 | -0.62% |
| 2025-03-27 | 12.83 | 12.99 | 12.61 | 12.84 | 12.84 | qfq | 10,009,166 | 128,431,056 | 0.31% |
| 2025-03-26 | 12.74 | 12.85 | 12.71 | 12.80 | 12.80 | qfq | 5,793,673 | 74,114,992 | 0.39% |
| 2025-03-25 | 12.79 | 12.85 | 12.65 | 12.75 | 12.75 | qfq | 6,481,593 | 82,605,823 | -0.31% |
| 2025-03-24 | 12.87 | 12.90 | 12.55 | 12.79 | 12.79 | qfq | 10,521,700 | 133,452,247 | -0.47% |
| 2025-03-21 | 13.07 | 13.09 | 12.80 | 12.85 | 12.85 | qfq | 10,664,485 | 137,785,973 | -1.76% |
| 2025-03-20 | 13.12 | 13.20 | 13.06 | 13.08 | 13.08 | qfq | 8,254,385 | 108,441,267 | -0.46% |
| 2025-03-19 | 13.24 | 13.27 | 13.09 | 13.14 | 13.14 | qfq | 10,158,400 | 133,566,161 | -1.13% |
| 2025-03-18 | 13.45 | 13.48 | 13.23 | 13.29 | 13.29 | qfq | 12,550,129 | 167,517,902 | -0.75% |
| 2025-03-17 | 13.46 | 13.54 | 13.25 | 13.39 | 13.39 | qfq | 17,562,512 | 235,098,747 | 0.60% |
| 2025-03-14 | 13.25 | 13.35 | 13.14 | 13.31 | 13.31 | qfq | 15,939,089 | 211,542,498 | 0.45% |
| 2025-03-13 | 13.24 | 13.43 | 13.07 | 13.25 | 13.25 | qfq | 17,788,501 | 235,148,805 | 0.08% |
| 2025-03-12 | 13.12 | 13.57 | 13.10 | 13.24 | 13.24 | qfq | 20,607,585 | 274,789,769 | 1.22% |
| 2025-03-11 | 12.80 | 13.25 | 12.75 | 13.08 | 13.08 | qfq | 12,793,861 | 166,537,608 | 1.16% |
| 2025-03-10 | 12.87 | 13.01 | 12.82 | 12.93 | 12.93 | qfq | 8,513,272 | 110,122,568 | 0.08% |
| 2025-03-07 | 12.95 | 13.21 | 12.85 | 12.92 | 12.92 | qfq | 16,441,052 | 213,861,344 | -1.22% |
| 2025-03-06 | 13.00 | 13.25 | 12.95 | 13.08 | 13.08 | qfq | 19,239,747 | 251,801,438 | 2.35% |
| 2025-03-05 | 12.88 | 12.98 | 12.66 | 12.78 | 12.78 | qfq | 10,144,502 | 129,892,806 | -0.62% |
| 2025-03-04 | 12.41 | 12.92 | 12.40 | 12.86 | 12.86 | qfq | 14,471,000 | 183,958,410 | 2.88% |
| 2025-03-03 | 12.60 | 12.75 | 12.44 | 12.50 | 12.50 | qfq | 9,819,200 | 123,806,365 | -0.24% |
| 2025-02-28 | 13.01 | 13.05 | 12.52 | 12.53 | 12.53 | qfq | 14,629,628 | 186,489,587 | -4.28% |
| 2025-02-27 | 13.20 | 13.32 | 12.87 | 13.09 | 13.09 | qfq | 15,539,080 | 203,158,018 | -0.68% |
| 2025-02-26 | 13.16 | 13.25 | 13.06 | 13.18 | 13.18 | qfq | 13,094,313 | 172,310,826 | 0.15% |
| 2025-02-25 | 13.06 | 13.30 | 13.01 | 13.16 | 13.16 | qfq | 12,465,745 | 164,162,247 | -0.45% |
| 2025-02-24 | 13.45 | 13.50 | 13.15 | 13.22 | 13.22 | qfq | 18,008,800 | 240,002,919 | -0.45% |
| 2025-02-21 | 13.10 | 13.30 | 12.92 | 13.28 | 13.28 | qfq | 18,710,401 | 246,381,193 | 1.84% |
| 2025-02-20 | 13.11 | 13.18 | 12.97 | 13.04 | 13.04 | qfq | 11,194,200 | 146,213,634 | -0.31% |
| 2025-02-19 | 12.79 | 13.11 | 12.78 | 13.08 | 13.08 | qfq | 12,128,700 | 158,009,819 | 2.11% |
| 2025-02-18 | 12.98 | 13.13 | 12.73 | 12.81 | 12.81 | qfq | 11,460,100 | 148,673,428 | -1.39% |
| 2025-02-17 | 13.19 | 13.22 | 12.91 | 12.99 | 12.99 | qfq | 14,390,301 | 187,840,006 | -1.22% |
| 2025-02-14 | 13.11 | 13.24 | 13.10 | 13.15 | 13.15 | qfq | 10,842,410 | 142,812,083 | 0.00% |
| 2025-02-13 | 13.46 | 13.46 | 13.14 | 13.15 | 13.15 | qfq | 13,871,276 | 183,559,536 | -1.94% |
| 2025-02-12 | 13.15 | 13.43 | 13.12 | 13.41 | 13.41 | qfq | 15,189,864 | 202,067,124 | 1.90% |
| 2025-02-11 | 13.37 | 13.38 | 13.13 | 13.16 | 13.16 | qfq | 10,017,182 | 132,314,101 | -1.28% |
| 2025-02-10 | 13.28 | 13.39 | 13.19 | 13.33 | 13.33 | qfq | 12,579,482 | 167,541,418 | 0.38% |
| 2025-02-07 | 13.28 | 13.42 | 13.08 | 13.28 | 13.28 | qfq | 17,256,772 | 229,121,626 | 0.15% |
| 2025-02-06 | 12.86 | 13.29 | 12.75 | 13.26 | 13.26 | qfq | 14,072,325 | 184,797,749 | 2.87% |
| 2025-02-05 | 12.70 | 13.00 | 12.69 | 12.89 | 12.89 | qfq | 12,429,494 | 160,065,088 | 2.87% |
| 2025-01-27 | 12.74 | 12.80 | 12.52 | 12.53 | 12.53 | qfq | 6,894,376 | 87,199,330 | -1.65% |
| 2025-01-24 | 12.62 | 12.75 | 12.61 | 12.74 | 12.74 | qfq | 8,305,399 | 105,488,402 | 0.63% |
| 2025-01-23 | 12.65 | 12.86 | 12.62 | 12.66 | 12.66 | qfq | 11,589,407 | 147,800,752 | 0.64% |
| 2025-01-22 | 12.62 | 12.64 | 12.42 | 12.58 | 12.58 | qfq | 6,354,068 | 79,655,556 | -0.63% |
| 2025-01-21 | 12.65 | 12.76 | 12.46 | 12.66 | 12.66 | qfq | 7,510,801 | 94,636,847 | 0.24% |
| 2025-01-20 | 12.72 | 12.86 | 12.62 | 12.63 | 12.63 | qfq | 7,910,018 | 100,427,034 | -0.39% |
| 2025-01-17 | 12.45 | 12.85 | 12.36 | 12.68 | 12.68 | qfq | 12,295,600 | 154,893,799 | 0.63% |
| 2025-01-16 | 12.78 | 12.98 | 12.51 | 12.60 | 12.60 | qfq | 10,637,909 | 135,365,649 | 0.08% |
| 2025-01-15 | 12.75 | 12.78 | 12.56 | 12.59 | 12.59 | qfq | 7,873,800 | 99,429,810 | -1.25% |
| 2025-01-14 | 12.37 | 12.75 | 12.23 | 12.75 | 12.75 | qfq | 12,052,779 | 151,539,073 | 3.91% |
| 2025-01-13 | 12.00 | 12.32 | 11.97 | 12.27 | 12.27 | qfq | 7,806,400 | 95,004,751 | 0.57% |
| 2025-01-10 | 12.51 | 12.78 | 12.20 | 12.20 | 12.20 | qfq | 10,789,400 | 135,015,322 | -2.56% |
| 2025-01-09 | 12.42 | 12.68 | 12.33 | 12.52 | 12.52 | qfq | 10,929,617 | 137,556,579 | 0.81% |
| 2025-01-08 | 12.70 | 12.74 | 12.15 | 12.42 | 12.42 | qfq | 13,981,508 | 173,640,605 | -2.82% |
| 2025-01-07 | 12.57 | 12.79 | 12.48 | 12.78 | 12.78 | qfq | 10,677,573 | 135,350,075 | 1.59% |
| 2025-01-06 | 12.66 | 12.80 | 12.46 | 12.58 | 12.58 | qfq | 9,890,891 | 124,790,339 | -1.02% |
| 2025-01-03 | 12.76 | 13.05 | 12.62 | 12.71 | 12.71 | qfq | 13,899,086 | 177,972,154 | 0.32% |
| 2025-01-02 | 13.19 | 13.19 | 12.53 | 12.67 | 12.67 | qfq | 14,869,367 | 191,371,296 | -3.94% |
| 2024-12-31 | 13.58 | 13.64 | 13.18 | 13.19 | 13.19 | qfq | 13,590,858 | 181,526,599 | -2.80% |
| 2024-12-30 | 13.75 | 13.87 | 13.50 | 13.57 | 13.57 | qfq | 13,367,500 | 182,328,092 | -1.81% |
| 2024-12-27 | 13.97 | 14.14 | 13.78 | 13.82 | 13.82 | qfq | 17,280,773 | 241,592,543 | -1.50% |
| 2024-12-26 | 13.82 | 14.11 | 13.78 | 14.03 | 14.03 | qfq | 15,494,581 | 217,393,078 | 1.23% |
| 2024-12-25 | 14.00 | 14.03 | 13.65 | 13.86 | 13.86 | qfq | 14,248,600 | 196,991,672 | -1.00% |
| 2024-12-24 | 13.97 | 14.15 | 13.64 | 14.00 | 14.00 | qfq | 18,845,213 | 261,844,975 | 0.21% |
| 2024-12-23 | 14.76 | 14.76 | 13.93 | 13.97 | 13.97 | qfq | 25,817,740 | 367,784,083 | -4.45% |
| 2024-12-20 | 13.90 | 15.28 | 13.88 | 14.62 | 14.62 | qfq | 52,123,460 | 766,567,523 | 5.10% |
| 2024-12-19 | 13.28 | 13.93 | 13.23 | 13.91 | 13.91 | qfq | 22,042,701 | 301,831,376 | 3.73% |
| 2024-12-18 | 13.25 | 13.52 | 13.14 | 13.41 | 13.41 | qfq | 11,046,800 | 147,531,060 | 1.44% |
| 2024-12-17 | 13.39 | 13.49 | 13.16 | 13.22 | 13.22 | qfq | 10,913,668 | 145,279,565 | -1.12% |
| 2024-12-16 | 13.72 | 13.72 | 13.30 | 13.37 | 13.37 | qfq | 15,462,892 | 208,043,768 | -2.76% |
| 2024-12-13 | 13.99 | 13.99 | 13.67 | 13.75 | 13.75 | qfq | 17,753,508 | 244,554,330 | -1.86% |
| 2024-12-12 | 14.10 | 14.10 | 13.82 | 14.01 | 14.01 | qfq | 17,062,801 | 237,975,947 | -0.50% |
| 2024-12-11 | 14.05 | 14.25 | 13.96 | 14.08 | 14.08 | qfq | 22,636,570 | 318,466,668 | -0.85% |
| 2024-12-10 | 14.16 | 14.40 | 13.92 | 14.20 | 14.20 | qfq | 32,449,485 | 460,765,531 | 3.73% |
| 2024-12-09 | 13.87 | 13.92 | 13.60 | 13.69 | 13.69 | qfq | 10,907,524 | 149,979,887 | -1.79% |
| 2024-12-06 | 13.93 | 14.06 | 13.70 | 13.94 | 13.94 | qfq | 16,238,839 | 225,468,638 | -0.21% |
| 2024-12-05 | 13.83 | 14.05 | 13.64 | 13.97 | 13.97 | qfq | 14,219,593 | 197,516,860 | 0.22% |
| 2024-12-04 | 14.10 | 14.35 | 13.88 | 13.94 | 13.94 | qfq | 26,039,285 | 367,869,240 | 1.23% |
| 2024-12-03 | 13.89 | 13.90 | 13.61 | 13.77 | 13.77 | qfq | 11,714,534 | 160,897,401 | 0.00% |
| 2024-12-02 | 13.68 | 13.88 | 13.64 | 13.77 | 13.77 | qfq | 12,986,420 | 178,439,519 | 0.95% |
| 2024-11-29 | 13.39 | 13.82 | 13.34 | 13.64 | 13.64 | qfq | 14,963,100 | 203,667,433 | 1.49% |
| 2024-11-28 | 13.51 | 13.65 | 13.35 | 13.44 | 13.44 | qfq | 14,768,004 | 199,527,963 | -0.81% |
| 2024-11-27 | 13.24 | 13.56 | 12.95 | 13.55 | 13.55 | qfq | 15,443,879 | 204,975,788 | 2.34% |
| 2024-11-26 | 13.21 | 13.46 | 13.18 | 13.24 | 13.24 | qfq | 11,077,201 | 147,409,250 | 0.00% |
| 2024-11-25 | 13.54 | 13.63 | 12.94 | 13.24 | 13.24 | qfq | 19,030,675 | 251,378,105 | -2.36% |
| 2024-11-22 | 14.29 | 14.40 | 13.50 | 13.56 | 13.56 | qfq | 20,754,507 | 289,460,646 | -5.04% |
| 2024-11-21 | 14.38 | 14.51 | 14.13 | 14.28 | 14.28 | qfq | 14,294,752 | 204,557,084 | -1.04% |
| 2024-11-20 | 14.47 | 14.53 | 14.27 | 14.43 | 14.43 | qfq | 14,974,096 | 215,670,192 | -0.21% |
| 2024-11-19 | 14.09 | 14.49 | 14.05 | 14.46 | 14.46 | qfq | 13,922,798 | 198,693,871 | 2.63% |
| 2024-11-18 | 14.58 | 14.65 | 13.99 | 14.09 | 14.09 | qfq | 17,053,152 | 242,536,107 | -2.36% |
| 2024-11-15 | 15.02 | 15.23 | 14.43 | 14.43 | 14.43 | qfq | 22,602,238 | 334,815,079 | -4.63% |
| 2024-11-14 | 15.58 | 15.85 | 15.09 | 15.13 | 15.13 | qfq | 22,387,143 | 346,170,589 | -2.83% |
| 2024-11-13 | 15.45 | 15.72 | 15.20 | 15.57 | 15.57 | qfq | 21,141,377 | 327,073,020 | -0.89% |
| 2024-11-12 | 16.35 | 16.53 | 15.57 | 15.71 | 15.71 | qfq | 40,754,443 | 650,042,237 | -3.62% |
| 2024-11-11 | 15.57 | 16.31 | 15.57 | 16.30 | 16.30 | qfq | 55,561,615 | 893,059,447 | 4.82% |
| 2024-11-08 | 15.42 | 16.07 | 15.31 | 15.55 | 15.55 | qfq | 48,422,383 | 756,663,433 | 1.57% |
| 2024-11-07 | 15.18 | 15.55 | 15.00 | 15.31 | 15.31 | qfq | 27,499,795 | 418,345,042 | 0.72% |
| 2024-11-06 | 15.34 | 15.53 | 15.00 | 15.20 | 15.20 | qfq | 34,446,773 | 526,080,773 | -0.91% |
| 2024-11-05 | 14.92 | 15.45 | 14.81 | 15.34 | 15.34 | qfq | 41,276,475 | 626,313,960 | 1.05% |
| 2024-11-04 | 14.08 | 15.70 | 14.07 | 15.18 | 15.18 | qfq | 45,831,161 | 693,658,114 | 6.38% |
| 2024-11-01 | 15.03 | 15.04 | 14.20 | 14.27 | 14.27 | qfq | 31,618,622 | 459,743,129 | -5.50% |
| 2024-10-31 | 14.68 | 15.24 | 14.56 | 15.10 | 15.10 | qfq | 34,734,813 | 520,839,853 | 2.51% |
| 2024-10-30 | 14.94 | 15.07 | 14.60 | 14.73 | 14.73 | qfq | 26,913,886 | 397,775,692 | -1.80% |
| 2024-10-29 | 15.31 | 15.40 | 14.97 | 15.00 | 15.00 | qfq | 34,657,326 | 523,851,389 | -3.23% |
| 2024-10-28 | 15.18 | 15.66 | 14.76 | 15.50 | 15.50 | qfq | 43,944,910 | 670,296,252 | 3.20% |
| 2024-10-25 | 15.02 | 15.16 | 14.90 | 15.02 | 15.02 | qfq | 28,090,575 | 421,838,272 | 0.20% |
| 2024-10-24 | 15.00 | 15.49 | 14.88 | 14.99 | 14.99 | qfq | 31,591,550 | 475,859,225 | -2.03% |
| 2024-10-23 | 15.01 | 16.11 | 14.92 | 15.30 | 15.30 | qfq | 53,913,491 | 837,842,944 | 0.59% |
| 2024-10-22 | 16.00 | 16.08 | 15.09 | 15.21 | 15.21 | qfq | 81,925,725 | 1,279,921,986 | -3.86% |
| 2024-10-21 | 15.80 | 15.82 | 15.05 | 15.82 | 15.82 | qfq | 71,410,197 | 1,115,542,995 | 10.01% |
| 2024-10-18 | 13.80 | 14.72 | 13.68 | 14.38 | 14.38 | qfq | 44,849,324 | 639,661,273 | 4.20% |
| 2024-10-17 | 14.00 | 14.22 | 13.78 | 13.80 | 13.80 | qfq | 22,982,050 | 320,608,432 | -0.07% |
| 2024-10-16 | 13.70 | 13.98 | 13.58 | 13.81 | 13.81 | qfq | 25,048,863 | 344,786,337 | -1.92% |
| 2024-10-15 | 13.88 | 14.88 | 13.49 | 14.08 | 14.08 | qfq | 56,139,467 | 802,025,965 | 1.37% |
| 2024-10-14 | 12.69 | 13.96 | 12.46 | 13.89 | 13.89 | qfq | 41,129,623 | 553,801,238 | 9.46% |
| 2024-10-11 | 13.45 | 13.45 | 12.56 | 12.69 | 12.69 | qfq | 24,834,241 | 320,393,482 | -5.93% |
| 2024-10-10 | 14.29 | 14.43 | 13.20 | 13.49 | 13.49 | qfq | 39,394,415 | 539,558,636 | -5.60% |
| 2024-10-09 | 14.96 | 15.30 | 14.00 | 14.29 | 14.29 | qfq | 71,871,590 | 1,061,315,819 | -1.31% |
| 2024-10-08 | 14.48 | 14.48 | 13.70 | 14.48 | 14.48 | qfq | 42,294,280 | 608,490,843 | 10.03% |
| 2024-09-30 | 12.55 | 13.16 | 12.16 | 13.16 | 13.16 | qfq | 43,193,132 | 551,739,455 | 10.03% |
| 2024-09-27 | 11.65 | 11.97 | 11.42 | 11.96 | 11.96 | qfq | 19,050,835 | 222,521,281 | 4.09% |
| 2024-09-26 | 11.01 | 11.53 | 11.01 | 11.49 | 11.49 | qfq | 22,411,935 | 254,216,690 | 3.33% |
| 2024-09-25 | 11.15 | 11.35 | 11.07 | 11.12 | 11.12 | qfq | 20,547,739 | 230,455,650 | 0.09% |
| 2024-09-24 | 10.95 | 11.16 | 10.77 | 11.11 | 11.11 | qfq | 23,161,141 | 254,797,057 | 1.09% |
| 2024-09-23 | 11.15 | 11.39 | 10.93 | 10.99 | 10.99 | qfq | 25,465,500 | 280,990,164 | -3.09% |
| 2024-09-20 | 11.09 | 11.74 | 10.98 | 11.34 | 11.34 | qfq | 44,678,897 | 508,696,961 | 3.37% |
| 2024-09-19 | 9.99 | 10.97 | 9.99 | 10.97 | 10.97 | qfq | 29,639,385 | 320,985,484 | 10.03% |
| 2024-09-18 | 10.36 | 10.49 | 9.89 | 9.97 | 9.97 | qfq | 7,627,132 | 77,147,829 | -1.68% |
| 2024-09-13 | 10.04 | 10.34 | 10.01 | 10.14 | 10.14 | qfq | 8,987,286 | 91,535,852 | 1.00% |
| 2024-09-12 | 9.94 | 10.20 | 9.94 | 10.04 | 10.04 | qfq | 4,926,900 | 49,740,518 | 0.70% |
| 2024-09-11 | 10.01 | 10.01 | 9.86 | 9.97 | 9.97 | qfq | 3,292,900 | 32,722,044 | -0.40% |
| 2024-09-10 | 9.90 | 10.08 | 9.76 | 10.01 | 10.01 | qfq | 4,485,900 | 44,387,159 | 1.11% |
| 2024-09-09 | 9.95 | 10.01 | 9.87 | 9.90 | 9.90 | qfq | 3,988,637 | 39,624,862 | -0.50% |
| 2024-09-06 | 10.12 | 10.18 | 9.91 | 9.95 | 9.95 | qfq | 5,151,500 | 51,475,260 | -1.58% |
| 2024-09-05 | 10.00 | 10.19 | 10.00 | 10.11 | 10.11 | qfq | 3,223,300 | 32,530,945 | 0.70% |
| 2024-09-04 | 10.08 | 10.17 | 10.00 | 10.04 | 10.04 | qfq | 3,626,192 | 36,517,102 | -0.50% |
| 2024-09-03 | 10.05 | 10.21 | 10.02 | 10.09 | 10.09 | qfq | 3,178,500 | 32,119,163 | 0.40% |
| 2024-09-02 | 10.34 | 10.38 | 10.05 | 10.05 | 10.05 | qfq | 6,011,600 | 61,106,726 | -2.90% |
| 2024-08-30 | 10.19 | 10.50 | 10.17 | 10.35 | 10.35 | qfq | 6,990,100 | 72,638,884 | 1.17% |
| 2024-08-29 | 9.99 | 10.26 | 9.96 | 10.23 | 10.23 | qfq | 5,212,838 | 52,999,368 | 2.40% |
| 2024-08-28 | 10.00 | 10.08 | 9.91 | 9.99 | 9.99 | qfq | 2,969,200 | 29,671,291 | -0.10% |
| 2024-08-27 | 10.14 | 10.16 | 9.97 | 10.00 | 10.00 | qfq | 3,702,401 | 37,128,763 | -1.96% |
| 2024-08-26 | 10.11 | 10.29 | 10.09 | 10.20 | 10.20 | qfq | 3,683,801 | 37,564,282 | 0.69% |
| 2024-08-23 | 10.02 | 10.15 | 9.95 | 10.13 | 10.13 | qfq | 4,828,700 | 48,505,086 | 0.90% |
| 2024-08-22 | 10.20 | 10.27 | 10.02 | 10.04 | 10.04 | qfq | 5,108,300 | 51,630,786 | -1.67% |
| 2024-08-21 | 10.38 | 10.42 | 10.18 | 10.21 | 10.21 | qfq | 4,801,972 | 49,417,303 | -1.64% |
| 2024-08-20 | 10.49 | 10.50 | 10.33 | 10.38 | 10.38 | qfq | 4,746,489 | 49,310,072 | -1.14% |
| 2024-08-19 | 10.54 | 10.71 | 10.45 | 10.50 | 10.50 | qfq | 4,998,506 | 52,899,698 | -0.38% |
| 2024-08-16 | 10.76 | 10.82 | 10.53 | 10.54 | 10.54 | qfq | 5,259,101 | 55,969,724 | -1.77% |
| 2024-08-15 | 10.60 | 10.95 | 10.51 | 10.73 | 10.73 | qfq | 6,882,187 | 74,092,412 | 1.32% |
| 2024-08-14 | 10.76 | 10.79 | 10.57 | 10.59 | 10.59 | qfq | 4,460,741 | 47,488,783 | -1.21% |
| 2024-08-13 | 10.69 | 10.77 | 10.57 | 10.72 | 10.72 | qfq | 5,553,400 | 59,245,426 | 0.37% |
| 2024-08-12 | 10.85 | 11.00 | 10.64 | 10.68 | 10.68 | qfq | 12,097,076 | 130,123,635 | -4.64% |
| 2024-08-09 | 11.32 | 11.49 | 11.16 | 11.20 | 11.20 | qfq | 8,961,400 | 101,436,195 | 0.09% |
| 2024-08-08 | 11.19 | 11.35 | 10.96 | 11.19 | 11.19 | qfq | 8,648,801 | 96,395,449 | -0.53% |
| 2024-08-07 | 11.26 | 11.45 | 11.18 | 11.25 | 11.25 | qfq | 8,298,300 | 93,816,248 | 0.27% |
| 2024-08-06 | 11.48 | 11.56 | 11.06 | 11.22 | 11.22 | qfq | 9,692,300 | 108,670,589 | 0.18% |
| 2024-08-05 | 11.20 | 11.68 | 11.11 | 11.20 | 11.20 | qfq | 14,632,897 | 166,563,535 | -0.80% |
| 2024-08-02 | 11.49 | 11.65 | 11.26 | 11.29 | 11.29 | qfq | 14,304,710 | 163,775,795 | -2.67% |
| 2024-08-01 | 11.25 | 11.75 | 11.25 | 11.60 | 11.60 | qfq | 20,078,065 | 231,332,802 | 3.20% |
| 2024-07-31 | 10.91 | 11.25 | 10.78 | 11.24 | 11.24 | qfq | 13,852,225 | 153,422,011 | 2.84% |
| 2024-07-30 | 10.58 | 10.99 | 10.46 | 10.93 | 10.93 | qfq | 11,272,996 | 121,691,346 | 3.80% |
| 2024-07-29 | 10.59 | 10.68 | 10.51 | 10.53 | 10.53 | qfq | 5,692,278 | 60,283,770 | -0.57% |
| 2024-07-26 | 10.28 | 10.69 | 10.23 | 10.59 | 10.59 | qfq | 7,565,797 | 79,650,438 | 3.02% |
| 2024-07-25 | 10.21 | 10.45 | 10.09 | 10.28 | 10.28 | qfq | 5,617,559 | 57,635,355 | -0.10% |
| 2024-07-24 | 10.52 | 10.64 | 10.23 | 10.29 | 10.29 | qfq | 8,999,700 | 93,884,361 | -2.37% |
| 2024-07-23 | 11.02 | 11.02 | 10.54 | 10.54 | 10.54 | qfq | 9,208,913 | 98,910,129 | -4.36% |
| 2024-07-22 | 11.04 | 11.13 | 10.95 | 11.02 | 11.02 | qfq | 10,298,466 | 113,611,340 | -0.09% |
| 2024-07-19 | 10.52 | 11.10 | 10.50 | 11.03 | 11.03 | qfq | 14,856,072 | 162,170,538 | 4.06% |
| 2024-07-18 | 10.60 | 10.72 | 10.40 | 10.60 | 10.60 | qfq | 8,576,843 | 90,369,587 | -0.75% |
| 2024-07-17 | 10.65 | 10.76 | 10.58 | 10.68 | 10.68 | qfq | 7,407,659 | 79,054,483 | -0.09% |
| 2024-07-16 | 10.51 | 10.75 | 10.45 | 10.69 | 10.69 | qfq | 8,890,068 | 94,517,822 | 1.42% |
| 2024-07-15 | 10.45 | 10.89 | 10.45 | 10.54 | 10.54 | qfq | 12,690,300 | 135,165,382 | 1.44% |
| 2024-07-12 | 10.51 | 10.51 | 10.33 | 10.39 | 10.39 | qfq | 5,073,046 | 52,826,536 | -1.24% |
| 2024-07-11 | 10.50 | 10.60 | 10.40 | 10.52 | 10.52 | qfq | 7,126,494 | 74,912,522 | 2.04% |
| 2024-07-10 | 10.30 | 10.47 | 10.23 | 10.31 | 10.31 | qfq | 6,452,832 | 66,870,410 | 0.00% |
| 2024-07-09 | 9.81 | 10.42 | 9.75 | 10.31 | 10.31 | qfq | 12,110,000 | 121,895,006 | 5.20% |
| 2024-07-08 | 10.32 | 10.40 | 9.78 | 9.80 | 9.80 | qfq | 9,749,891 | 97,569,590 | -5.04% |
| 2024-07-05 | 10.22 | 10.39 | 10.14 | 10.32 | 10.32 | qfq | 4,221,010 | 43,237,268 | 0.49% |
| 2024-07-04 | 10.55 | 10.57 | 10.23 | 10.27 | 10.27 | qfq | 4,481,300 | 46,489,228 | -2.47% |
| 2024-07-03 | 10.51 | 10.68 | 10.39 | 10.53 | 10.53 | qfq | 4,751,641 | 50,059,609 | 0.10% |
| 2024-07-02 | 10.73 | 10.76 | 10.47 | 10.52 | 10.52 | qfq | 5,122,600 | 54,318,828 | -1.77% |
| 2024-07-01 | 10.78 | 10.80 | 10.40 | 10.71 | 10.71 | qfq | 6,486,496 | 68,781,103 | -0.09% |
| 2024-06-28 | 10.63 | 10.96 | 10.52 | 10.72 | 10.72 | qfq | 6,963,300 | 75,185,238 | 0.75% |
| 2024-06-27 | 10.93 | 11.06 | 10.62 | 10.64 | 10.64 | qfq | 7,948,410 | 85,768,060 | -2.92% |
| 2024-06-26 | 10.27 | 11.30 | 10.16 | 10.96 | 10.96 | qfq | 12,940,410 | 139,262,658 | 6.61% |
| 2024-06-25 | 10.62 | 10.71 | 10.23 | 10.28 | 10.28 | qfq | 8,556,055 | 89,259,763 | -3.11% |
| 2024-06-24 | 11.10 | 11.18 | 10.59 | 10.61 | 10.61 | qfq | 9,322,740 | 101,027,446 | -4.93% |
| 2024-06-21 | 11.08 | 11.20 | 10.83 | 11.16 | 11.16 | qfq | 8,819,800 | 97,101,269 | 0.00% |
| 2024-06-20 | 11.23 | 11.50 | 11.14 | 11.16 | 11.16 | qfq | 9,672,493 | 109,372,944 | -0.80% |
| 2024-06-19 | 11.48 | 11.63 | 11.13 | 11.25 | 11.25 | qfq | 11,616,899 | 131,427,963 | -2.34% |
| 2024-06-18 | 11.48 | 11.65 | 11.20 | 11.52 | 11.52 | qfq | 11,177,185 | 128,560,278 | -1.45% |
| 2024-06-17 | 11.54 | 11.79 | 11.48 | 11.69 | 11.69 | qfq | 10,004,398 | 116,775,374 | 1.21% |
| 2024-06-14 | 11.60 | 11.63 | 11.41 | 11.55 | 11.55 | qfq | 7,683,611 | 88,526,439 | -0.60% |
| 2024-06-13 | 11.56 | 11.75 | 11.49 | 11.62 | 11.62 | qfq | 9,584,610 | 111,457,512 | 0.87% |
| 2024-06-12 | 11.65 | 11.72 | 11.50 | 11.52 | 11.52 | qfq | 8,609,959 | 99,853,454 | -0.43% |
| 2024-06-11 | 11.01 | 11.59 | 10.96 | 11.57 | 11.57 | qfq | 10,021,000 | 114,029,129 | 4.05% |
| 2024-06-07 | 11.33 | 11.40 | 10.96 | 11.12 | 11.12 | qfq | 7,587,850 | 84,526,177 | -0.89% |
| 2024-06-06 | 11.50 | 11.70 | 11.20 | 11.22 | 11.22 | qfq | 8,948,315 | 102,111,637 | -2.18% |
| 2024-06-05 | 11.44 | 11.73 | 11.37 | 11.47 | 11.47 | qfq | 7,763,203 | 89,932,123 | 0.26% |
| 2024-06-04 | 11.65 | 11.65 | 11.22 | 11.44 | 11.44 | qfq | 8,489,389 | 96,691,158 | -2.22% |
| 2024-06-03 | 11.72 | 11.96 | 11.60 | 11.70 | 11.70 | qfq | 9,617,601 | 113,317,531 | -0.26% |
| 2024-05-31 | 11.60 | 11.84 | 11.56 | 11.73 | 11.73 | qfq | 10,502,101 | 123,080,638 | 1.65% |
| 2024-05-30 | 11.23 | 11.64 | 11.09 | 11.54 | 11.54 | qfq | 9,781,663 | 112,336,735 | 2.03% |
| 2024-05-29 | 11.23 | 11.45 | 11.23 | 11.31 | 11.31 | qfq | 6,560,234 | 74,443,431 | -0.26% |
| 2024-05-28 | 11.30 | 11.65 | 11.16 | 11.34 | 11.34 | qfq | 12,590,015 | 143,958,976 | 1.25% |
| 2024-05-27 | 11.05 | 11.20 | 10.63 | 11.20 | 11.20 | qfq | 11,113,297 | 120,861,376 | 1.54% |
| 2024-05-24 | 11.57 | 11.65 | 11.00 | 11.03 | 11.03 | qfq | 11,824,700 | 132,682,468 | -4.58% |
| 2024-05-23 | 11.86 | 11.86 | 11.54 | 11.56 | 11.56 | qfq | 7,034,565 | 82,011,153 | -2.53% |
| 2024-05-22 | 11.82 | 11.92 | 11.75 | 11.86 | 11.86 | qfq | 4,258,856 | 50,431,939 | 0.17% |
| 2024-05-21 | 12.05 | 12.05 | 11.83 | 11.84 | 11.84 | qfq | 5,311,400 | 63,201,477 | -1.91% |
| 2024-05-20 | 11.94 | 12.33 | 11.85 | 12.07 | 12.07 | qfq | 9,606,368 | 116,103,158 | 1.17% |
| 2024-05-17 | 11.66 | 11.95 | 11.52 | 11.93 | 11.93 | qfq | 8,358,871 | 98,484,347 | 2.84% |
| 2024-05-16 | 11.75 | 11.78 | 11.57 | 11.60 | 11.60 | qfq | 6,774,672 | 79,201,411 | -0.43% |
| 2024-05-15 | 11.81 | 11.93 | 11.65 | 11.65 | 11.65 | qfq | 6,450,100 | 75,857,101 | -1.27% |
| 2024-05-14 | 11.80 | 11.98 | 11.72 | 11.80 | 11.80 | qfq | 6,798,900 | 80,521,595 | 0.17% |
| 2024-05-13 | 12.03 | 12.03 | 11.62 | 11.78 | 11.78 | qfq | 11,728,900 | 138,330,474 | -2.64% |
| 2024-05-10 | 12.38 | 12.43 | 12.03 | 12.10 | 12.10 | qfq | 7,324,168 | 89,094,547 | -2.18% |
| 2024-05-09 | 12.19 | 12.40 | 12.16 | 12.37 | 12.37 | qfq | 6,382,243 | 78,549,106 | 1.98% |
| 2024-05-08 | 12.55 | 12.55 | 12.10 | 12.13 | 12.13 | qfq | 7,833,138 | 95,913,020 | -2.57% |
| 2024-05-07 | 12.52 | 12.59 | 12.36 | 12.45 | 12.45 | qfq | 7,066,386 | 88,133,383 | -0.40% |
| 2024-05-06 | 12.68 | 12.70 | 12.46 | 12.50 | 12.50 | qfq | 10,351,672 | 130,199,661 | -1.11% |
| 2024-04-30 | 12.60 | 12.91 | 12.52 | 12.64 | 12.64 | qfq | 15,321,785 | 194,563,365 | 0.16% |
| 2024-04-29 | 12.35 | 12.64 | 12.28 | 12.62 | 12.62 | qfq | 18,728,895 | 234,602,858 | 1.69% |
| 2024-04-26 | 11.42 | 12.41 | 11.42 | 12.41 | 12.41 | qfq | 18,425,503 | 222,340,425 | 10.02% |
| 2024-04-25 | 11.46 | 11.58 | 11.26 | 11.28 | 11.28 | qfq | 6,240,917 | 71,106,923 | -1.74% |
| 2024-04-24 | 11.32 | 11.55 | 11.25 | 11.48 | 11.48 | qfq | 6,810,049 | 77,827,548 | 1.68% |
| 2024-04-23 | 11.44 | 11.59 | 11.22 | 11.29 | 11.29 | qfq | 6,213,900 | 70,632,004 | -0.96% |
| 2024-04-22 | 11.27 | 11.51 | 10.91 | 11.40 | 11.40 | qfq | 6,745,717 | 76,515,214 | 1.24% |
| 2024-04-19 | 11.46 | 11.62 | 11.18 | 11.26 | 11.26 | qfq | 8,253,366 | 93,449,229 | -3.18% |
| 2024-04-18 | 11.68 | 11.86 | 11.45 | 11.63 | 11.63 | qfq | 6,719,561 | 78,450,069 | -0.60% |
| 2024-04-17 | 11.11 | 11.72 | 11.11 | 11.70 | 11.70 | qfq | 7,647,948 | 87,724,538 | 6.07% |
| 2024-04-16 | 11.60 | 11.69 | 11.00 | 11.03 | 11.03 | qfq | 9,861,126 | 111,128,281 | -5.65% |
| 2024-04-15 | 11.75 | 12.03 | 11.49 | 11.69 | 11.69 | qfq | 10,644,300 | 125,100,625 | -0.43% |
| 2024-04-12 | 11.80 | 11.98 | 11.72 | 11.74 | 11.74 | qfq | 4,470,174 | 52,889,763 | -0.51% |
| 2024-04-11 | 11.81 | 12.08 | 11.75 | 11.80 | 11.80 | qfq | 5,701,520 | 67,904,173 | -0.92% |
| 2024-04-10 | 12.29 | 12.39 | 11.81 | 11.91 | 11.91 | qfq | 7,632,247 | 91,491,381 | -3.33% |
| 2024-04-09 | 12.30 | 12.45 | 12.24 | 12.32 | 12.32 | qfq | 4,669,163 | 57,596,630 | 0.08% |
| 2024-04-08 | 12.72 | 12.83 | 12.30 | 12.31 | 12.31 | qfq | 7,277,665 | 91,196,586 | -4.05% |
| 2024-04-03 | 12.77 | 12.87 | 12.45 | 12.83 | 12.83 | qfq | 10,078,942 | 127,803,590 | 0.63% |
| 2024-04-02 | 13.19 | 13.19 | 12.67 | 12.75 | 12.75 | qfq | 8,515,525 | 109,241,851 | -2.89% |
| 2024-04-01 | 12.52 | 13.50 | 12.52 | 13.13 | 13.13 | qfq | 16,196,924 | 213,647,869 | 4.87% |
| 2024-03-29 | 12.30 | 12.52 | 12.18 | 12.52 | 12.52 | qfq | 7,445,700 | 91,672,280 | 1.87% |
| 2024-03-28 | 11.61 | 12.45 | 11.60 | 12.29 | 12.29 | qfq | 10,351,086 | 126,119,291 | 5.22% |
| 2024-03-27 | 12.30 | 12.36 | 11.68 | 11.68 | 11.68 | qfq | 8,943,654 | 107,266,205 | -5.81% |
| 2024-03-26 | 12.39 | 12.61 | 12.30 | 12.40 | 12.40 | qfq | 6,894,115 | 85,829,205 | 0.16% |
| 2024-03-25 | 12.70 | 12.85 | 12.37 | 12.38 | 12.38 | qfq | 7,717,418 | 97,427,539 | -2.90% |
| 2024-03-22 | 13.15 | 13.15 | 12.75 | 12.75 | 12.75 | qfq | 6,695,439 | 86,462,709 | -1.92% |
| 2024-03-21 | 13.13 | 13.22 | 12.90 | 13.00 | 13.00 | qfq | 8,456,065 | 110,273,697 | -0.23% |
| 2024-03-20 | 12.89 | 13.14 | 12.81 | 13.03 | 13.03 | qfq | 9,753,813 | 126,612,857 | 1.01% |
| 2024-03-19 | 12.88 | 13.01 | 12.81 | 12.90 | 12.90 | qfq | 7,774,803 | 100,471,389 | -0.08% |
| 2024-03-18 | 12.89 | 12.97 | 12.60 | 12.91 | 12.91 | qfq | 7,725,618 | 99,261,708 | 1.18% |
| 2024-03-15 | 12.46 | 12.78 | 12.41 | 12.76 | 12.76 | qfq | 8,351,388 | 105,256,589 | 2.57% |
| 2024-03-14 | 12.62 | 12.65 | 12.33 | 12.44 | 12.44 | qfq | 6,723,716 | 83,889,759 | -1.50% |
| 2024-03-13 | 12.75 | 12.79 | 12.61 | 12.63 | 12.63 | qfq | 7,705,480 | 97,787,520 | -0.39% |
| 2024-03-12 | 12.59 | 12.80 | 12.54 | 12.68 | 12.68 | qfq | 7,188,486 | 90,965,124 | 0.88% |
| 2024-03-11 | 12.42 | 12.57 | 12.37 | 12.57 | 12.57 | qfq | 5,969,100 | 74,657,205 | 0.32% |
| 2024-03-08 | 12.37 | 12.60 | 12.30 | 12.53 | 12.53 | qfq | 7,525,645 | 93,703,087 | 1.38% |
| 2024-03-07 | 12.69 | 12.76 | 12.34 | 12.36 | 12.36 | qfq | 9,669,789 | 121,354,191 | -2.83% |
| 2024-03-06 | 12.84 | 12.89 | 12.50 | 12.72 | 12.72 | qfq | 10,016,708 | 126,941,935 | -1.32% |
| 2024-03-05 | 12.60 | 12.98 | 12.48 | 12.89 | 12.89 | qfq | 15,835,623 | 203,551,092 | 1.58% |
| 2024-03-04 | 12.73 | 12.77 | 12.43 | 12.69 | 12.69 | qfq | 9,857,751 | 124,236,169 | -0.31% |
| 2024-03-01 | 12.49 | 12.87 | 12.49 | 12.73 | 12.73 | qfq | 12,696,201 | 161,097,647 | 2.33% |
| 2024-02-29 | 11.81 | 12.45 | 11.81 | 12.44 | 12.44 | qfq | 9,940,700 | 121,745,541 | 4.80% |
| 2024-02-28 | 12.61 | 12.85 | 11.87 | 11.87 | 11.87 | qfq | 14,341,549 | 177,163,933 | -5.94% |
| 2024-02-27 | 12.07 | 12.63 | 12.01 | 12.62 | 12.62 | qfq | 11,564,630 | 143,013,448 | 4.30% |
| 2024-02-26 | 12.03 | 12.19 | 11.94 | 12.10 | 12.10 | qfq | 10,235,000 | 123,687,676 | 0.50% |
| 2024-02-23 | 11.99 | 12.08 | 11.78 | 12.04 | 12.04 | qfq | 9,965,030 | 118,981,337 | 0.75% |
| 2024-02-22 | 11.58 | 12.07 | 11.58 | 11.95 | 11.95 | qfq | 12,137,354 | 143,688,931 | 3.82% |
| 2024-02-21 | 11.28 | 11.80 | 11.21 | 11.51 | 11.51 | qfq | 10,453,937 | 121,333,481 | 0.70% |
| 2024-02-20 | 11.41 | 11.50 | 11.13 | 11.43 | 11.43 | qfq | 10,280,212 | 115,984,361 | -0.44% |
| 2024-02-19 | 11.77 | 11.85 | 11.23 | 11.48 | 11.48 | qfq | 13,635,351 | 156,799,246 | -0.86% |
| 2024-02-08 | 10.92 | 11.90 | 10.91 | 11.58 | 11.58 | qfq | 17,439,191 | 202,203,908 | 6.24% |
| 2024-02-07 | 10.08 | 10.95 | 10.08 | 10.90 | 10.90 | qfq | 16,530,425 | 177,119,960 | 8.13% |
| 2024-02-06 | 9.18 | 10.09 | 8.94 | 10.08 | 10.08 | qfq | 15,750,382 | 152,184,343 | 9.92% |
| 2024-02-05 | 9.99 | 10.09 | 8.99 | 9.17 | 9.17 | qfq | 16,318,743 | 152,252,921 | -8.21% |
| 2024-02-02 | 10.44 | 10.58 | 9.65 | 9.99 | 9.99 | qfq | 11,711,917 | 118,260,829 | -4.31% |
| 2024-02-01 | 10.62 | 10.79 | 10.30 | 10.44 | 10.44 | qfq | 9,935,468 | 104,719,162 | -1.88% |
| 2024-01-31 | 11.18 | 11.35 | 10.62 | 10.64 | 10.64 | qfq | 8,704,682 | 95,104,342 | -5.59% |
| 2024-01-30 | 11.50 | 11.75 | 11.27 | 11.27 | 11.27 | qfq | 5,081,926 | 58,482,573 | -2.93% |
| 2024-01-29 | 12.01 | 12.13 | 11.61 | 11.61 | 11.61 | qfq | 5,571,410 | 65,666,048 | -3.25% |
| 2024-01-26 | 12.14 | 12.19 | 11.95 | 12.00 | 12.00 | qfq | 6,174,101 | 74,453,816 | -1.15% |
| 2024-01-25 | 11.63 | 12.15 | 11.56 | 12.14 | 12.14 | qfq | 8,845,334 | 105,669,034 | 4.75% |
| 2024-01-24 | 11.53 | 11.64 | 11.13 | 11.59 | 11.59 | qfq | 5,809,734 | 66,223,742 | 0.52% |
| 2024-01-23 | 11.11 | 11.57 | 11.03 | 11.53 | 11.53 | qfq | 6,911,422 | 78,714,626 | 1.95% |
| 2024-01-22 | 11.86 | 12.04 | 11.00 | 11.31 | 11.31 | qfq | 9,292,654 | 107,228,372 | -5.83% |
| 2024-01-19 | 12.21 | 12.29 | 11.97 | 12.01 | 12.01 | qfq | 4,820,690 | 58,281,329 | -1.96% |
| 2024-01-18 | 11.99 | 12.26 | 11.68 | 12.25 | 12.25 | qfq | 9,295,401 | 110,861,046 | 1.32% |
| 2024-01-17 | 12.42 | 12.47 | 12.09 | 12.09 | 12.09 | qfq | 5,998,900 | 73,571,109 | -2.58% |
| 2024-01-16 | 12.95 | 12.95 | 12.19 | 12.41 | 12.41 | qfq | 10,393,842 | 129,682,930 | -2.97% |
| 2024-01-15 | 12.75 | 12.99 | 12.62 | 12.79 | 12.79 | qfq | 4,381,900 | 56,175,928 | -0.31% |
| 2024-01-12 | 12.98 | 13.06 | 12.82 | 12.83 | 12.83 | qfq | 4,106,702 | 53,062,894 | -1.31% |
| 2024-01-11 | 12.90 | 13.07 | 12.75 | 13.00 | 13.00 | qfq | 5,677,800 | 73,501,825 | 0.93% |
| 2024-01-10 | 12.91 | 13.06 | 12.62 | 12.88 | 12.88 | qfq | 4,298,200 | 55,324,242 | -0.31% |
| 2024-01-09 | 12.92 | 13.11 | 12.72 | 12.92 | 12.92 | qfq | 5,069,935 | 65,575,873 | 0.54% |
| 2024-01-08 | 13.16 | 13.16 | 12.85 | 12.85 | 12.85 | qfq | 6,748,439 | 87,296,819 | -2.58% |
| 2024-01-05 | 13.53 | 13.61 | 13.10 | 13.19 | 13.19 | qfq | 7,254,500 | 96,693,957 | -2.44% |
| 2024-01-04 | 13.66 | 13.66 | 13.47 | 13.52 | 13.52 | qfq | 3,474,975 | 47,014,625 | -0.81% |
| 2024-01-03 | 13.85 | 13.85 | 13.45 | 13.63 | 13.63 | qfq | 7,152,703 | 97,462,550 | -1.94% |
| 2024-01-02 | 13.99 | 14.12 | 13.86 | 13.90 | 13.90 | qfq | 5,647,027 | 78,866,785 | -0.64% |
| 2023-12-29 | 13.90 | 14.09 | 13.82 | 13.99 | 13.99 | qfq | 7,523,932 | 105,261,125 | 0.94% |
| 2023-12-28 | 13.53 | 13.91 | 13.44 | 13.86 | 13.86 | qfq | 9,124,583 | 125,593,136 | 2.59% |
| 2023-12-27 | 13.66 | 13.79 | 13.33 | 13.51 | 13.51 | qfq | 11,527,696 | 156,237,085 | -2.03% |
| 2023-12-26 | 14.09 | 14.26 | 13.76 | 13.79 | 13.79 | qfq | 9,099,066 | 127,225,720 | -1.50% |
| 2023-12-25 | 13.76 | 14.17 | 13.76 | 14.00 | 14.00 | qfq | 8,387,923 | 117,171,969 | 1.89% |
| 2023-12-22 | 13.71 | 13.93 | 13.67 | 13.74 | 13.74 | qfq | 5,255,302 | 72,478,376 | -0.29% |
| 2023-12-21 | 13.50 | 13.88 | 13.40 | 13.78 | 13.78 | qfq | 7,380,754 | 100,679,657 | 1.55% |
| 2023-12-20 | 13.86 | 13.98 | 13.57 | 13.57 | 13.57 | qfq | 5,087,054 | 69,755,189 | -2.09% |
| 2023-12-19 | 13.78 | 14.10 | 13.70 | 13.86 | 13.86 | qfq | 7,444,533 | 103,094,791 | 0.80% |
| 2023-12-18 | 14.04 | 14.04 | 13.67 | 13.75 | 13.75 | qfq | 5,529,885 | 76,421,174 | -2.07% |
| 2023-12-15 | 13.86 | 14.05 | 13.81 | 14.04 | 14.04 | qfq | 6,954,872 | 96,838,535 | 0.72% |
| 2023-12-14 | 14.15 | 14.26 | 13.91 | 13.94 | 13.94 | qfq | 8,342,821 | 117,225,676 | -1.41% |
| 2023-12-13 | 14.10 | 14.25 | 13.98 | 14.14 | 14.14 | qfq | 6,850,156 | 97,001,896 | -0.28% |
| 2023-12-12 | 14.10 | 14.40 | 14.08 | 14.18 | 14.18 | qfq | 8,547,900 | 121,462,813 | 0.64% |
| 2023-12-11 | 13.70 | 14.13 | 13.55 | 14.09 | 14.09 | qfq | 12,830,234 | 176,827,242 | 2.18% |
| 2023-12-08 | 14.01 | 14.26 | 13.70 | 13.79 | 13.79 | qfq | 15,256,488 | 213,214,081 | -2.06% |
| 2023-12-07 | 14.49 | 14.54 | 14.07 | 14.08 | 14.08 | qfq | 13,807,014 | 196,446,368 | -2.90% |
| 2023-12-06 | 14.47 | 14.71 | 14.42 | 14.50 | 14.50 | qfq | 8,023,798 | 116,843,158 | -0.55% |
| 2023-12-05 | 14.89 | 14.89 | 14.57 | 14.58 | 14.58 | qfq | 11,001,572 | 161,361,019 | -2.67% |
| 2023-12-04 | 15.09 | 15.22 | 14.92 | 14.98 | 14.98 | qfq | 11,681,070 | 175,682,700 | -0.73% |
| 2023-12-01 | 14.80 | 15.11 | 14.71 | 15.09 | 15.09 | qfq | 13,486,618 | 201,059,640 | 2.10% |
| 2023-11-30 | 15.00 | 15.05 | 14.56 | 14.78 | 14.78 | qfq | 14,422,919 | 213,090,652 | -1.53% |
| 2023-11-29 | 15.20 | 15.47 | 14.98 | 15.01 | 15.01 | qfq | 19,320,584 | 293,721,320 | -1.70% |
| 2023-11-28 | 15.16 | 15.27 | 14.97 | 15.27 | 15.27 | qfq | 21,054,014 | 318,625,788 | -0.20% |
| 2023-11-27 | 14.70 | 15.38 | 14.60 | 15.30 | 15.30 | qfq | 36,480,830 | 551,534,037 | 4.08% |
| 2023-11-24 | 15.10 | 15.11 | 14.61 | 14.70 | 14.70 | qfq | 16,030,300 | 237,314,281 | -1.08% |
| 2023-11-23 | 14.35 | 15.10 | 14.31 | 14.86 | 14.86 | qfq | 19,442,879 | 288,315,134 | 3.27% |
| 2023-11-22 | 14.68 | 14.75 | 14.39 | 14.39 | 14.39 | qfq | 11,546,667 | 167,829,085 | -2.04% |
| 2023-11-21 | 15.14 | 15.19 | 14.65 | 14.69 | 14.69 | qfq | 20,306,912 | 301,541,549 | -3.23% |
| 2023-11-20 | 15.20 | 15.40 | 15.02 | 15.18 | 15.18 | qfq | 20,081,054 | 305,581,062 | 0.20% |
| 2023-11-17 | 15.13 | 15.38 | 15.02 | 15.15 | 15.15 | qfq | 16,835,550 | 255,551,326 | 1.07% |
| 2023-11-16 | 15.20 | 15.27 | 14.89 | 14.99 | 14.99 | qfq | 19,148,456 | 288,027,407 | -1.90% |
| 2023-11-15 | 15.30 | 15.54 | 15.13 | 15.28 | 15.28 | qfq | 22,198,756 | 339,504,257 | -0.13% |
| 2023-11-14 | 15.12 | 15.44 | 14.98 | 15.30 | 15.30 | qfq | 29,532,736 | 450,821,689 | 0.66% |
| 2023-11-13 | 15.10 | 15.44 | 14.76 | 15.20 | 15.20 | qfq | 35,325,034 | 531,656,794 | 1.33% |
| 2023-11-10 | 14.20 | 15.03 | 14.15 | 15.00 | 15.00 | qfq | 37,362,152 | 550,536,836 | 5.12% |
| 2023-11-09 | 14.43 | 14.68 | 14.22 | 14.27 | 14.27 | qfq | 14,024,028 | 202,430,603 | -0.97% |
| 2023-11-08 | 14.58 | 14.65 | 14.31 | 14.41 | 14.41 | qfq | 16,384,272 | 236,641,013 | -1.17% |
| 2023-11-07 | 14.43 | 14.60 | 14.21 | 14.58 | 14.58 | qfq | 15,699,019 | 226,480,118 | 0.97% |
| 2023-11-06 | 14.24 | 14.46 | 14.24 | 14.44 | 14.44 | qfq | 15,530,586 | 223,119,646 | 1.98% |
| 2023-11-03 | 13.92 | 14.25 | 13.90 | 14.16 | 14.16 | qfq | 13,137,430 | 185,567,905 | 1.65% |
| 2023-11-02 | 14.26 | 14.39 | 13.93 | 13.93 | 13.93 | qfq | 14,775,465 | 208,245,492 | -2.31% |
| 2023-11-01 | 14.25 | 14.46 | 14.09 | 14.26 | 14.26 | qfq | 13,487,311 | 191,869,282 | -0.83% |
| 2023-10-31 | 14.73 | 14.90 | 14.08 | 14.38 | 14.38 | qfq | 26,431,476 | 382,845,368 | -2.44% |
| 2023-10-30 | 14.66 | 15.04 | 14.66 | 14.74 | 14.74 | qfq | 21,912,329 | 324,640,726 | 0.55% |
| 2023-10-27 | 15.08 | 15.17 | 14.63 | 14.66 | 14.66 | qfq | 26,430,440 | 393,112,613 | -4.06% |
| 2023-10-26 | 14.81 | 15.35 | 14.66 | 15.28 | 15.28 | qfq | 26,673,020 | 399,468,447 | 0.86% |
| 2023-10-25 | 15.13 | 15.68 | 14.79 | 15.15 | 15.15 | qfq | 41,161,684 | 629,306,394 | -0.13% |
| 2023-10-24 | 15.00 | 15.39 | 14.84 | 15.17 | 15.17 | qfq | 29,493,195 | 444,898,260 | -0.52% |
| 2023-10-23 | 14.55 | 15.48 | 14.49 | 15.25 | 15.25 | qfq | 43,741,565 | 661,402,816 | 5.24% |
| 2023-10-20 | 14.85 | 15.15 | 14.40 | 14.49 | 14.49 | qfq | 28,216,442 | 415,858,872 | -2.75% |
| 2023-10-19 | 15.04 | 15.75 | 14.90 | 14.90 | 14.90 | qfq | 39,015,209 | 596,313,018 | -3.12% |
| 2023-10-18 | 14.91 | 16.00 | 14.85 | 15.38 | 15.38 | qfq | 68,557,499 | 1,063,593,656 | 1.18% |
| 2023-10-17 | 14.60 | 15.20 | 14.40 | 15.20 | 15.20 | qfq | 52,121,210 | 776,548,913 | 4.25% |
| 2023-10-16 | 14.59 | 14.73 | 14.32 | 14.58 | 14.58 | qfq | 26,639,951 | 386,872,286 | -1.15% |
| 2023-10-13 | 14.78 | 15.00 | 14.68 | 14.75 | 14.75 | qfq | 33,251,789 | 492,420,399 | -0.20% |
| 2023-10-12 | 15.05 | 15.05 | 14.50 | 14.78 | 14.78 | qfq | 57,833,902 | 851,925,853 | -1.79% |
| 2023-10-11 | 13.63 | 15.05 | 13.54 | 15.05 | 15.05 | qfq | 63,074,613 | 931,886,058 | 10.01% |
| 2023-10-10 | 13.68 | 13.85 | 13.56 | 13.68 | 13.68 | qfq | 15,096,968 | 206,512,737 | 0.00% |
| 2023-10-09 | 13.66 | 13.94 | 13.60 | 13.68 | 13.68 | qfq | 17,082,012 | 235,318,493 | 0.15% |
| 2023-09-28 | 13.36 | 13.94 | 13.27 | 13.66 | 13.66 | qfq | 23,211,126 | 317,086,800 | 2.40% |
| 2023-09-27 | 13.54 | 13.68 | 13.25 | 13.34 | 13.34 | qfq | 16,080,706 | 215,701,222 | -2.13% |
| 2023-09-26 | 14.01 | 14.21 | 13.60 | 13.63 | 13.63 | qfq | 22,408,361 | 310,019,681 | -4.15% |
| 2023-09-25 | 14.60 | 14.61 | 14.16 | 14.22 | 14.22 | qfq | 22,889,545 | 327,181,549 | -2.67% |
| 2023-09-22 | 14.55 | 14.66 | 14.30 | 14.61 | 14.61 | qfq | 29,220,831 | 422,758,632 | -1.62% |
| 2023-09-21 | 14.60 | 15.09 | 14.48 | 14.85 | 14.85 | qfq | 39,035,983 | 578,124,294 | -0.40% |
| 2023-09-20 | 14.50 | 15.47 | 14.22 | 14.91 | 14.91 | qfq | 70,012,406 | 1,034,345,502 | 3.69% |
| 2023-09-19 | 13.07 | 14.38 | 12.81 | 14.38 | 14.38 | qfq | 24,705,937 | 342,065,817 | 10.02% |
| 2023-09-18 | 13.29 | 13.30 | 13.05 | 13.07 | 13.07 | qfq | 5,821,530 | 76,549,048 | -1.66% |
| 2023-09-15 | 13.28 | 13.58 | 13.16 | 13.29 | 13.29 | qfq | 7,740,878 | 103,325,578 | 0.45% |
| 2023-09-14 | 13.40 | 13.40 | 13.13 | 13.23 | 13.23 | qfq | 5,387,026 | 71,157,697 | -0.90% |
| 2023-09-13 | 13.62 | 13.63 | 13.24 | 13.35 | 13.35 | qfq | 8,522,089 | 114,158,545 | -1.98% |
| 2023-09-12 | 13.84 | 13.90 | 13.58 | 13.62 | 13.62 | qfq | 10,739,505 | 147,187,920 | -1.52% |
| 2023-09-11 | 14.00 | 14.18 | 13.75 | 13.83 | 13.83 | qfq | 16,507,400 | 229,254,212 | -2.67% |
| 2023-09-08 | 13.68 | 14.35 | 13.58 | 14.21 | 14.21 | qfq | 26,055,861 | 367,849,485 | 3.87% |
| 2023-09-07 | 14.00 | 14.00 | 13.65 | 13.68 | 13.68 | qfq | 14,781,197 | 203,614,396 | -2.70% |
| 2023-09-06 | 13.65 | 14.25 | 13.65 | 14.06 | 14.06 | qfq | 21,506,891 | 301,471,437 | 1.96% |
| 2023-09-05 | 13.65 | 14.14 | 13.62 | 13.79 | 13.79 | qfq | 20,218,088 | 280,492,875 | -0.65% |
| 2023-09-04 | 13.41 | 13.96 | 13.31 | 13.88 | 13.88 | qfq | 24,715,547 | 336,489,481 | 4.83% |
| 2023-09-01 | 13.28 | 13.65 | 13.05 | 13.24 | 13.24 | qfq | 20,632,811 | 274,165,025 | -1.85% |
| 2023-08-31 | 13.92 | 14.50 | 13.48 | 13.49 | 13.49 | qfq | 42,836,505 | 598,798,425 | -1.32% |
| 2023-08-30 | 13.30 | 13.67 | 13.01 | 13.67 | 13.67 | qfq | 19,248,068 | 260,418,283 | 9.98% |
| 2023-08-29 | 11.90 | 12.62 | 11.86 | 12.43 | 12.43 | qfq | 8,037,888 | 99,023,928 | 4.02% |
| 2023-08-28 | 12.32 | 12.45 | 11.88 | 11.95 | 11.95 | qfq | 8,135,632 | 99,184,192 | 1.53% |
| 2023-08-25 | 11.90 | 12.05 | 11.66 | 11.77 | 11.77 | qfq | 4,564,063 | 53,970,838 | -2.08% |
| 2023-08-24 | 11.99 | 12.17 | 11.85 | 12.02 | 12.02 | qfq | 4,020,100 | 48,331,978 | 0.25% |
| 2023-08-23 | 12.22 | 12.28 | 11.98 | 11.99 | 11.99 | qfq | 4,463,699 | 53,829,149 | -2.20% |
| 2023-08-22 | 12.32 | 12.53 | 11.95 | 12.26 | 12.26 | qfq | 7,375,422 | 89,815,287 | -0.41% |
| 2023-08-21 | 12.57 | 12.67 | 12.30 | 12.31 | 12.31 | qfq | 4,665,535 | 58,163,041 | -2.07% |
| 2023-08-18 | 12.64 | 12.90 | 12.55 | 12.57 | 12.57 | qfq | 4,830,200 | 61,440,514 | -1.10% |
| 2023-08-17 | 12.70 | 12.98 | 12.57 | 12.71 | 12.71 | qfq | 5,853,631 | 74,586,004 | -0.16% |
| 2023-08-16 | 13.07 | 13.10 | 12.70 | 12.73 | 12.73 | qfq | 5,689,699 | 73,220,674 | -2.75% |
| 2023-08-15 | 13.30 | 13.45 | 12.99 | 13.09 | 13.09 | qfq | 4,824,999 | 63,403,230 | -2.24% |
| 2023-08-14 | 13.30 | 13.40 | 13.13 | 13.39 | 13.39 | qfq | 3,159,863 | 41,891,773 | 0.07% |
| 2023-08-11 | 13.73 | 13.75 | 13.30 | 13.38 | 13.38 | qfq | 5,470,611 | 73,665,810 | -2.48% |
| 2023-08-10 | 13.71 | 13.86 | 13.68 | 13.72 | 13.72 | qfq | 2,532,700 | 34,859,411 | -0.15% |
| 2023-08-09 | 13.85 | 13.90 | 13.70 | 13.74 | 13.74 | qfq | 2,374,700 | 32,703,823 | -1.29% |
| 2023-08-08 | 13.82 | 13.95 | 13.70 | 13.92 | 13.92 | qfq | 3,435,201 | 47,543,433 | 0.80% |
| 2023-08-07 | 13.91 | 13.95 | 13.77 | 13.81 | 13.81 | qfq | 3,218,514 | 44,517,935 | -0.72% |
| 2023-08-04 | 13.91 | 14.10 | 13.80 | 13.91 | 13.91 | qfq | 4,228,966 | 59,005,862 | 0.07% |
| 2023-08-03 | 14.00 | 14.10 | 13.87 | 13.90 | 13.90 | qfq | 4,372,500 | 61,136,295 | -0.93% |
| 2023-08-02 | 13.87 | 14.09 | 13.83 | 14.03 | 14.03 | qfq | 3,896,688 | 54,327,970 | 1.23% |
| 2023-08-01 | 14.17 | 14.24 | 13.86 | 13.86 | 13.86 | qfq | 6,484,595 | 91,003,263 | -2.19% |
| 2023-07-31 | 14.12 | 14.28 | 14.12 | 14.17 | 14.17 | qfq | 4,175,700 | 59,303,898 | 0.00% |
| 2023-07-28 | 14.17 | 14.35 | 14.10 | 14.17 | 14.17 | qfq | 5,433,018 | 77,138,447 | 0.07% |
| 2023-07-27 | 14.18 | 14.35 | 14.13 | 14.16 | 14.16 | qfq | 3,320,950 | 47,269,588 | -0.42% |
| 2023-07-26 | 14.28 | 14.33 | 14.06 | 14.22 | 14.22 | qfq | 3,733,090 | 52,895,138 | -0.42% |
| 2023-07-25 | 14.10 | 14.42 | 14.10 | 14.28 | 14.28 | qfq | 4,185,596 | 59,716,020 | 2.15% |
| 2023-07-24 | 14.01 | 14.18 | 13.97 | 13.98 | 13.98 | qfq | 2,942,141 | 41,376,765 | -0.85% |
| 2023-07-21 | 14.14 | 14.25 | 14.04 | 14.10 | 14.10 | qfq | 2,794,997 | 39,491,299 | -0.14% |
| 2023-07-20 | 14.44 | 14.49 | 14.10 | 14.12 | 14.12 | qfq | 4,907,159 | 69,991,166 | -1.74% |
| 2023-07-19 | 14.48 | 14.57 | 14.31 | 14.37 | 14.37 | qfq | 3,408,693 | 49,057,650 | -0.90% |
| 2023-07-18 | 14.56 | 14.78 | 14.45 | 14.50 | 14.50 | qfq | 5,191,671 | 75,887,461 | -0.34% |
| 2023-07-17 | 14.46 | 14.60 | 14.28 | 14.55 | 14.55 | qfq | 4,445,580 | 64,240,227 | 0.55% |