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
新城控股601155.SH
最近收盘价11.152026-07-17
最近交易日2026-07-17
成交量（股）29,318,242
成交额（元）333,595,488
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 | 11.28 | 11.56 | 11.13 | 11.15 | 11.15 | qfq | 29,318,242 | 333,595,488 | -1.68% |
| 2026-07-16 | 11.20 | 11.35 | 11.05 | 11.34 | 11.34 | qfq | 20,346,909 | 228,266,032 | 1.16% |
| 2026-07-15 | 10.66 | 11.40 | 10.63 | 11.21 | 11.21 | qfq | 19,160,739 | 212,899,188 | 4.57% |
| 2026-07-14 | 10.40 | 10.89 | 10.37 | 10.72 | 10.72 | qfq | 18,598,984 | 198,394,395 | 2.58% |
| 2026-07-13 | 10.72 | 10.86 | 10.30 | 10.45 | 10.45 | qfq | 17,482,862 | 183,008,510 | -3.51% |
| 2026-07-10 | 10.72 | 11.03 | 10.40 | 10.83 | 10.83 | qfq | 18,026,231 | 194,921,400 | 1.59% |
| 2026-07-09 | 10.32 | 10.67 | 10.27 | 10.66 | 10.66 | qfq | 16,948,898 | 178,328,871 | 2.90% |
| 2026-07-08 | 10.13 | 10.43 | 10.00 | 10.36 | 10.36 | qfq | 14,187,368 | 144,910,733 | 2.17% |
| 2026-07-07 | 10.66 | 10.68 | 10.09 | 10.14 | 10.14 | qfq | 12,469,742 | 127,670,341 | -4.34% |
| 2026-07-06 | 10.42 | 10.68 | 10.37 | 10.60 | 10.60 | qfq | 11,412,500 | 120,558,795 | 1.15% |
| 2026-07-03 | 10.38 | 10.57 | 10.35 | 10.48 | 10.48 | qfq | 17,466,570 | 182,729,709 | 2.24% |
| 2026-07-02 | 10.50 | 10.61 | 10.18 | 10.25 | 10.25 | qfq | 20,248,155 | 209,810,058 | -1.25% |
| 2026-07-01 | 10.26 | 10.63 | 10.10 | 10.38 | 10.38 | qfq | 17,938,341 | 186,661,129 | 1.17% |
| 2026-06-30 | 10.45 | 10.56 | 10.10 | 10.26 | 10.26 | qfq | 16,986,943 | 174,590,631 | -2.47% |
| 2026-06-29 | 10.42 | 10.88 | 10.10 | 10.52 | 10.52 | qfq | 17,422,792 | 183,631,069 | 0.96% |
| 2026-06-26 | 10.76 | 10.87 | 10.41 | 10.42 | 10.42 | qfq | 15,511,255 | 164,795,962 | -2.16% |
| 2026-06-25 | 10.65 | 10.98 | 10.46 | 10.65 | 10.65 | qfq | 14,577,670 | 155,665,660 | -0.75% |
| 2026-06-24 | 10.79 | 11.00 | 10.38 | 10.73 | 10.73 | qfq | 22,833,319 | 243,224,945 | -0.19% |
| 2026-06-23 | 10.97 | 11.19 | 10.71 | 10.75 | 10.75 | qfq | 13,978,836 | 152,648,150 | -2.01% |
| 2026-06-22 | 10.82 | 11.00 | 10.63 | 10.97 | 10.97 | qfq | 13,561,942 | 146,463,881 | 0.92% |
| 2026-06-18 | 11.15 | 11.18 | 10.85 | 10.87 | 10.87 | qfq | 13,345,878 | 146,452,463 | -2.07% |
| 2026-06-17 | 11.26 | 11.39 | 11.09 | 11.10 | 11.10 | qfq | 14,285,600 | 159,570,055 | -1.33% |
| 2026-06-16 | 11.70 | 11.72 | 11.25 | 11.25 | 11.25 | qfq | 14,457,388 | 164,260,205 | -4.09% |
| 2026-06-15 | 11.93 | 12.20 | 11.59 | 11.73 | 11.73 | qfq | 12,157,351 | 143,920,922 | -1.10% |
| 2026-06-12 | 11.68 | 12.05 | 11.51 | 11.86 | 11.86 | qfq | 14,342,878 | 169,281,383 | 1.54% |
| 2026-06-11 | 11.60 | 11.83 | 11.43 | 11.68 | 11.68 | qfq | 10,009,811 | 116,504,049 | -0.43% |
| 2026-06-10 | 11.30 | 11.83 | 11.28 | 11.73 | 11.73 | qfq | 16,248,650 | 188,772,375 | 3.17% |
| 2026-06-09 | 11.57 | 11.57 | 11.19 | 11.37 | 11.37 | qfq | 14,469,900 | 163,453,339 | -1.13% |
| 2026-06-08 | 11.66 | 11.77 | 11.39 | 11.50 | 11.50 | qfq | 13,454,604 | 155,631,457 | -2.29% |
| 2026-06-05 | 11.84 | 12.13 | 11.70 | 11.77 | 11.77 | qfq | 16,545,935 | 197,290,917 | -0.51% |
| 2026-06-04 | 12.25 | 12.35 | 11.71 | 11.83 | 11.83 | qfq | 18,958,902 | 226,461,307 | -4.06% |
| 2026-06-03 | 12.64 | 12.69 | 12.10 | 12.33 | 12.33 | qfq | 25,656,205 | 316,032,401 | -2.99% |
| 2026-06-02 | 13.21 | 13.28 | 12.64 | 12.71 | 12.71 | qfq | 16,965,775 | 217,819,641 | -3.79% |
| 2026-06-01 | 13.00 | 13.46 | 12.88 | 13.21 | 13.21 | qfq | 16,341,835 | 216,268,191 | 0.69% |
| 2026-05-29 | 12.70 | 13.70 | 12.69 | 13.12 | 13.12 | qfq | 32,040,115 | 424,185,801 | 4.38% |
| 2026-05-28 | 12.67 | 12.88 | 12.49 | 12.57 | 12.57 | qfq | 16,876,429 | 213,493,615 | -1.33% |
| 2026-05-27 | 13.07 | 13.09 | 12.36 | 12.74 | 12.74 | qfq | 20,397,198 | 257,738,413 | -2.90% |
| 2026-05-26 | 13.09 | 13.22 | 12.72 | 13.12 | 13.12 | qfq | 19,475,954 | 252,847,983 | -0.76% |
| 2026-05-25 | 12.83 | 13.49 | 12.83 | 13.22 | 13.22 | qfq | 32,333,624 | 425,516,056 | 3.04% |
| 2026-05-22 | 13.85 | 14.01 | 12.50 | 12.83 | 12.83 | qfq | 42,121,935 | 563,944,566 | -6.62% |
| 2026-05-21 | 14.31 | 14.57 | 13.64 | 13.74 | 13.74 | qfq | 21,066,626 | 296,550,741 | -4.45% |
| 2026-05-20 | 14.00 | 14.45 | 13.95 | 14.38 | 14.38 | qfq | 20,945,931 | 296,848,279 | 1.20% |
| 2026-05-19 | 13.81 | 14.24 | 13.79 | 14.21 | 14.21 | qfq | 23,617,601 | 331,548,297 | 2.75% |
| 2026-05-18 | 14.83 | 14.88 | 13.68 | 13.83 | 13.83 | qfq | 36,519,988 | 512,943,156 | -6.87% |
| 2026-05-15 | 15.32 | 15.40 | 14.72 | 14.85 | 14.85 | qfq | 14,056,775 | 211,291,210 | -3.07% |
| 2026-05-14 | 15.94 | 16.30 | 15.22 | 15.32 | 15.32 | qfq | 18,174,619 | 282,371,611 | -3.77% |
| 2026-05-13 | 16.06 | 16.32 | 15.70 | 15.92 | 15.92 | qfq | 20,219,957 | 321,365,164 | -1.67% |
| 2026-05-12 | 15.96 | 16.65 | 15.96 | 16.19 | 16.19 | qfq | 20,657,067 | 335,819,752 | 0.75% |
| 2026-05-11 | 15.36 | 16.23 | 15.20 | 16.07 | 16.07 | qfq | 30,614,830 | 484,812,957 | 3.95% |
| 2026-05-08 | 15.06 | 15.57 | 15.06 | 15.46 | 15.46 | qfq | 17,770,119 | 273,536,079 | 2.05% |
| 2026-05-07 | 15.21 | 15.49 | 15.06 | 15.15 | 15.15 | qfq | 12,273,674 | 186,403,399 | -0.92% |
| 2026-05-06 | 14.82 | 15.40 | 14.66 | 15.29 | 15.29 | qfq | 21,421,861 | 322,655,499 | 3.45% |
| 2026-04-30 | 14.88 | 14.97 | 14.22 | 14.78 | 14.78 | qfq | 21,956,807 | 323,723,710 | 0.48% |
| 2026-04-29 | 14.13 | 14.79 | 14.08 | 14.71 | 14.71 | qfq | 21,720,654 | 316,292,314 | 4.47% |
| 2026-04-28 | 13.90 | 14.28 | 13.90 | 14.08 | 14.08 | qfq | 12,124,616 | 171,011,476 | 0.93% |
| 2026-04-27 | 14.10 | 14.11 | 13.90 | 13.95 | 13.95 | qfq | 10,329,000 | 144,279,445 | -1.06% |
| 2026-04-24 | 14.31 | 14.43 | 13.97 | 14.10 | 14.10 | qfq | 11,989,830 | 169,325,409 | -1.47% |
| 2026-04-23 | 14.48 | 14.55 | 14.22 | 14.31 | 14.31 | qfq | 12,093,700 | 173,531,373 | -1.65% |
| 2026-04-22 | 14.70 | 14.82 | 14.53 | 14.55 | 14.55 | qfq | 9,888,772 | 144,761,026 | -1.22% |
| 2026-04-21 | 14.57 | 14.79 | 14.55 | 14.73 | 14.73 | qfq | 11,629,418 | 170,766,362 | 1.10% |
| 2026-04-20 | 14.63 | 14.76 | 14.27 | 14.57 | 14.57 | qfq | 19,265,565 | 279,779,884 | -0.95% |
| 2026-04-17 | 14.24 | 14.98 | 14.21 | 14.71 | 14.71 | qfq | 25,698,614 | 377,409,906 | 3.45% |
| 2026-04-16 | 14.19 | 14.56 | 14.09 | 14.22 | 14.22 | qfq | 15,904,398 | 226,563,964 | 0.14% |
| 2026-04-15 | 14.10 | 14.45 | 13.99 | 14.20 | 14.20 | qfq | 15,558,451 | 220,697,564 | 0.28% |
| 2026-04-14 | 14.05 | 14.45 | 13.68 | 14.16 | 14.16 | qfq | 31,211,000 | 438,498,734 | 1.94% |
| 2026-04-13 | 13.86 | 14.00 | 13.80 | 13.89 | 13.89 | qfq | 8,969,687 | 124,795,149 | -0.14% |
| 2026-04-10 | 13.92 | 14.16 | 13.88 | 13.91 | 13.91 | qfq | 12,500,880 | 174,989,624 | 0.22% |
| 2026-04-09 | 14.23 | 14.35 | 13.83 | 13.88 | 13.88 | qfq | 12,128,688 | 169,535,787 | -3.21% |
| 2026-04-08 | 13.93 | 14.34 | 13.93 | 14.34 | 14.34 | qfq | 14,833,668 | 210,110,406 | 4.67% |
| 2026-04-07 | 13.63 | 13.87 | 13.59 | 13.70 | 13.70 | qfq | 8,036,853 | 110,115,771 | 0.37% |
| 2026-04-03 | 14.00 | 14.08 | 13.60 | 13.65 | 13.65 | qfq | 15,257,174 | 210,924,190 | -2.71% |
| 2026-04-02 | 14.17 | 14.26 | 13.87 | 14.03 | 14.03 | qfq | 14,400,393 | 201,111,973 | -0.71% |
| 2026-04-01 | 14.25 | 14.28 | 14.02 | 14.13 | 14.13 | qfq | 10,961,409 | 155,123,877 | 0.86% |
| 2026-03-31 | 14.56 | 14.75 | 13.99 | 14.01 | 14.01 | qfq | 19,087,290 | 272,551,439 | -3.25% |
| 2026-03-30 | 14.47 | 14.94 | 14.38 | 14.48 | 14.48 | qfq | 28,283,704 | 414,526,190 | 2.55% |
| 2026-03-27 | 14.15 | 14.37 | 14.00 | 14.12 | 14.12 | qfq | 12,362,752 | 175,869,876 | -0.91% |
| 2026-03-26 | 14.35 | 14.58 | 14.18 | 14.25 | 14.25 | qfq | 10,644,800 | 152,439,426 | -0.90% |
| 2026-03-25 | 14.38 | 14.56 | 14.29 | 14.38 | 14.38 | qfq | 10,740,548 | 154,736,454 | 0.07% |
| 2026-03-24 | 14.19 | 14.39 | 14.01 | 14.37 | 14.37 | qfq | 13,338,370 | 189,788,401 | 2.64% |
| 2026-03-23 | 14.54 | 14.60 | 13.83 | 14.00 | 14.00 | qfq | 20,409,789 | 289,280,917 | -5.34% |
| 2026-03-20 | 14.75 | 15.13 | 14.71 | 14.79 | 14.79 | qfq | 12,645,304 | 188,748,938 | 0.68% |
| 2026-03-19 | 15.20 | 15.26 | 14.61 | 14.69 | 14.69 | qfq | 13,517,490 | 200,776,573 | -4.11% |
| 2026-03-18 | 15.73 | 15.78 | 15.23 | 15.32 | 15.32 | qfq | 11,055,007 | 170,329,074 | -2.23% |
| 2026-03-17 | 15.75 | 16.26 | 15.66 | 15.67 | 15.67 | qfq | 18,615,124 | 296,856,241 | 0.06% |
| 2026-03-16 | 14.95 | 15.75 | 14.95 | 15.66 | 15.66 | qfq | 30,891,894 | 480,586,701 | 4.61% |
| 2026-03-13 | 15.22 | 15.60 | 14.90 | 14.97 | 14.97 | qfq | 18,355,893 | 280,004,071 | -1.84% |
| 2026-03-12 | 15.38 | 15.47 | 15.15 | 15.25 | 15.25 | qfq | 10,941,330 | 167,393,649 | -1.23% |
| 2026-03-11 | 15.42 | 15.62 | 15.37 | 15.44 | 15.44 | qfq | 11,964,222 | 185,259,743 | -0.13% |
| 2026-03-10 | 15.68 | 15.82 | 15.30 | 15.46 | 15.46 | qfq | 17,573,000 | 271,857,090 | -0.51% |
| 2026-03-09 | 15.71 | 15.88 | 15.35 | 15.54 | 15.54 | qfq | 13,333,800 | 207,294,253 | -1.40% |
| 2026-03-06 | 15.78 | 15.91 | 15.50 | 15.76 | 15.76 | qfq | 15,839,053 | 248,854,292 | 0.13% |
| 2026-03-05 | 16.41 | 16.47 | 15.64 | 15.74 | 15.74 | qfq | 20,201,413 | 321,640,452 | -2.60% |
| 2026-03-04 | 16.27 | 16.65 | 15.96 | 16.16 | 16.16 | qfq | 16,235,072 | 263,087,375 | -1.46% |
| 2026-03-03 | 16.80 | 17.15 | 16.26 | 16.40 | 16.40 | qfq | 20,746,872 | 344,249,647 | -2.84% |
| 2026-03-02 | 16.40 | 17.19 | 16.37 | 16.88 | 16.88 | qfq | 19,299,036 | 325,354,158 | 1.26% |
| 2026-02-27 | 16.70 | 16.98 | 16.58 | 16.67 | 16.67 | qfq | 11,408,429 | 190,880,472 | -0.18% |
| 2026-02-26 | 17.30 | 17.48 | 16.67 | 16.70 | 16.70 | qfq | 18,699,078 | 316,674,411 | -3.58% |
| 2026-02-25 | 16.60 | 17.55 | 16.52 | 17.32 | 17.32 | qfq | 24,834,477 | 427,367,300 | 4.97% |
| 2026-02-24 | 16.70 | 17.10 | 16.50 | 16.50 | 16.50 | qfq | 18,661,566 | 312,107,282 | -1.61% |
| 2026-02-13 | 17.24 | 17.25 | 16.70 | 16.77 | 16.77 | qfq | 15,146,512 | 256,221,368 | -2.33% |
| 2026-02-12 | 17.12 | 17.50 | 17.10 | 17.17 | 17.17 | qfq | 11,714,991 | 202,902,466 | 0.00% |
| 2026-02-11 | 17.07 | 17.40 | 16.95 | 17.17 | 17.17 | qfq | 11,648,260 | 200,433,506 | 0.59% |
| 2026-02-10 | 17.65 | 17.80 | 16.99 | 17.07 | 17.07 | qfq | 21,599,902 | 373,522,381 | -3.61% |
| 2026-02-09 | 17.22 | 18.20 | 17.18 | 17.71 | 17.71 | qfq | 26,279,166 | 467,819,858 | 2.85% |
| 2026-02-06 | 17.75 | 17.77 | 17.14 | 17.22 | 17.22 | qfq | 21,777,833 | 379,335,791 | -3.26% |
| 2026-02-05 | 17.80 | 18.17 | 17.53 | 17.80 | 17.80 | qfq | 28,717,052 | 511,188,457 | -1.55% |
| 2026-02-04 | 16.73 | 18.12 | 16.73 | 18.08 | 18.08 | qfq | 40,923,741 | 719,596,003 | 7.62% |
| 2026-02-03 | 16.72 | 17.17 | 16.48 | 16.80 | 16.80 | qfq | 26,075,351 | 438,164,066 | 2.38% |
| 2026-02-02 | 17.64 | 17.77 | 16.31 | 16.41 | 16.41 | qfq | 37,739,089 | 635,965,131 | -7.18% |
| 2026-01-30 | 17.96 | 18.35 | 17.15 | 17.68 | 17.68 | qfq | 54,593,435 | 964,232,806 | -0.95% |
| 2026-01-29 | 16.23 | 17.85 | 16.16 | 17.85 | 17.85 | qfq | 46,457,635 | 811,725,241 | 9.98% |
| 2026-01-28 | 15.82 | 16.48 | 15.77 | 16.23 | 16.23 | qfq | 16,811,582 | 272,304,174 | 2.85% |
| 2026-01-27 | 15.90 | 16.02 | 15.47 | 15.78 | 15.78 | qfq | 11,861,546 | 186,099,180 | -1.07% |
| 2026-01-26 | 15.76 | 16.27 | 15.76 | 15.95 | 15.95 | qfq | 16,951,469 | 271,046,227 | 0.50% |
| 2026-01-23 | 15.99 | 15.99 | 15.53 | 15.87 | 15.87 | qfq | 12,504,674 | 196,830,563 | 0.25% |
| 2026-01-22 | 15.35 | 15.98 | 15.22 | 15.83 | 15.83 | qfq | 24,298,688 | 382,338,443 | 3.13% |
| 2026-01-21 | 15.17 | 15.48 | 15.10 | 15.35 | 15.35 | qfq | 12,548,279 | 192,437,936 | 0.66% |
| 2026-01-20 | 14.57 | 15.35 | 14.56 | 15.25 | 15.25 | qfq | 26,587,477 | 401,593,049 | 4.24% |
| 2026-01-19 | 14.20 | 14.92 | 14.18 | 14.63 | 14.63 | qfq | 16,696,855 | 243,197,915 | 1.18% |
| 2026-01-16 | 14.88 | 14.95 | 14.40 | 14.46 | 14.46 | qfq | 12,319,833 | 179,156,148 | -2.43% |
| 2026-01-15 | 14.38 | 14.96 | 14.37 | 14.82 | 14.82 | qfq | 16,844,447 | 248,226,491 | 2.92% |
| 2026-01-14 | 14.69 | 14.86 | 14.21 | 14.40 | 14.40 | qfq | 18,115,029 | 263,237,717 | -1.77% |
| 2026-01-13 | 15.04 | 15.11 | 14.62 | 14.66 | 14.66 | qfq | 13,450,516 | 199,850,404 | -2.53% |
| 2026-01-12 | 14.98 | 15.14 | 14.89 | 15.04 | 15.04 | qfq | 11,583,538 | 174,255,154 | 0.20% |
| 2026-01-09 | 15.15 | 15.25 | 14.86 | 15.01 | 15.01 | qfq | 15,015,847 | 225,590,260 | -1.51% |
| 2026-01-08 | 14.51 | 15.38 | 14.35 | 15.24 | 15.24 | qfq | 24,681,237 | 370,355,323 | 4.89% |
| 2026-01-07 | 14.83 | 14.90 | 14.51 | 14.53 | 14.53 | qfq | 16,218,750 | 238,652,839 | -1.82% |
| 2026-01-06 | 14.53 | 14.86 | 14.53 | 14.80 | 14.80 | qfq | 13,111,348 | 192,791,568 | 1.93% |
| 2026-01-05 | 14.00 | 14.73 | 14.00 | 14.52 | 14.52 | qfq | 23,487,958 | 340,128,030 | 4.09% |
| 2025-12-31 | 13.81 | 14.03 | 13.72 | 13.95 | 13.95 | qfq | 11,673,569 | 162,274,251 | 1.60% |
| 2025-12-30 | 13.88 | 13.96 | 13.71 | 13.73 | 13.73 | qfq | 13,091,575 | 180,565,669 | -1.72% |
| 2025-12-29 | 14.10 | 14.18 | 13.95 | 13.97 | 13.97 | qfq | 8,420,383 | 118,113,508 | -0.85% |
| 2025-12-26 | 14.02 | 14.22 | 13.98 | 14.09 | 14.09 | qfq | 6,970,790 | 98,394,929 | -0.07% |
| 2025-12-25 | 14.14 | 14.22 | 13.97 | 14.10 | 14.10 | qfq | 7,837,000 | 110,402,836 | 0.07% |
| 2025-12-24 | 14.17 | 14.35 | 14.07 | 14.09 | 14.09 | qfq | 9,131,742 | 129,457,953 | -0.28% |
| 2025-12-23 | 14.25 | 14.32 | 14.03 | 14.13 | 14.13 | qfq | 7,172,227 | 101,602,610 | -1.05% |
| 2025-12-22 | 14.21 | 14.36 | 14.02 | 14.28 | 14.28 | qfq | 10,226,190 | 145,381,105 | 0.63% |
| 2025-12-19 | 13.90 | 14.54 | 13.78 | 14.19 | 14.19 | qfq | 24,369,781 | 347,418,630 | 2.09% |
| 2025-12-18 | 14.15 | 14.28 | 13.82 | 13.90 | 13.90 | qfq | 13,707,642 | 192,012,130 | -1.77% |
| 2025-12-17 | 14.00 | 14.28 | 13.90 | 14.15 | 14.15 | qfq | 12,846,277 | 180,980,843 | 0.64% |
| 2025-12-16 | 13.93 | 14.27 | 13.70 | 14.06 | 14.06 | qfq | 14,971,559 | 211,581,611 | 1.08% |
| 2025-12-15 | 13.80 | 14.16 | 13.80 | 13.91 | 13.91 | qfq | 13,569,205 | 190,114,557 | 0.80% |
| 2025-12-12 | 14.04 | 14.14 | 13.79 | 13.80 | 13.80 | qfq | 14,207,428 | 198,281,087 | -0.79% |
| 2025-12-11 | 14.02 | 14.13 | 13.83 | 13.91 | 13.91 | qfq | 15,002,939 | 209,229,799 | -1.42% |
| 2025-12-10 | 13.84 | 14.44 | 13.65 | 14.11 | 14.11 | qfq | 25,409,244 | 356,132,619 | 1.95% |
| 2025-12-09 | 14.29 | 14.39 | 13.71 | 13.84 | 13.84 | qfq | 30,216,771 | 421,413,148 | -3.69% |
| 2025-12-08 | 14.66 | 14.68 | 14.32 | 14.37 | 14.37 | qfq | 10,757,218 | 155,063,934 | -1.24% |
| 2025-12-05 | 14.54 | 14.64 | 14.09 | 14.55 | 14.55 | qfq | 16,134,448 | 231,989,788 | 0.07% |
| 2025-12-04 | 14.87 | 15.16 | 14.52 | 14.54 | 14.54 | qfq | 14,273,389 | 210,276,433 | -1.42% |
| 2025-12-03 | 15.12 | 15.14 | 14.72 | 14.75 | 14.75 | qfq | 13,143,504 | 195,946,202 | -2.32% |
| 2025-12-02 | 15.25 | 15.27 | 14.95 | 15.10 | 15.10 | qfq | 16,030,667 | 241,922,143 | -0.40% |
| 2025-12-01 | 15.60 | 15.70 | 15.04 | 15.16 | 15.16 | qfq | 27,474,819 | 421,107,901 | 1.68% |
| 2025-11-28 | 14.60 | 15.02 | 14.46 | 14.91 | 14.91 | qfq | 12,039,692 | 177,519,383 | 1.36% |
| 2025-11-27 | 14.67 | 14.83 | 14.18 | 14.71 | 14.71 | qfq | 27,768,224 | 405,449,624 | -0.88% |
| 2025-11-26 | 15.15 | 15.37 | 14.75 | 14.84 | 14.84 | qfq | 12,746,278 | 190,900,238 | -2.37% |
| 2025-11-25 | 15.20 | 15.62 | 15.01 | 15.20 | 15.20 | qfq | 14,931,443 | 228,050,893 | 0.00% |
| 2025-11-24 | 15.28 | 15.49 | 15.11 | 15.20 | 15.20 | qfq | 20,031,444 | 306,399,978 | -1.04% |
| 2025-11-21 | 15.42 | 15.64 | 15.25 | 15.36 | 15.36 | qfq | 25,909,739 | 400,183,193 | -1.09% |
| 2025-11-20 | 14.54 | 15.59 | 14.25 | 15.53 | 15.53 | qfq | 39,840,404 | 599,407,563 | 7.18% |
| 2025-11-19 | 14.57 | 14.68 | 14.44 | 14.49 | 14.49 | qfq | 9,278,821 | 135,103,199 | -1.09% |
| 2025-11-18 | 14.83 | 14.89 | 14.34 | 14.65 | 14.65 | qfq | 13,862,345 | 202,263,902 | -1.55% |
| 2025-11-17 | 14.72 | 15.05 | 14.61 | 14.88 | 14.88 | qfq | 13,761,461 | 204,479,726 | 1.36% |
| 2025-11-14 | 15.16 | 15.41 | 14.68 | 14.68 | 14.68 | qfq | 16,726,846 | 251,235,792 | -3.36% |
| 2025-11-13 | 14.87 | 15.28 | 14.72 | 15.19 | 15.19 | qfq | 12,262,878 | 183,983,857 | 1.61% |
| 2025-11-12 | 14.95 | 15.17 | 14.86 | 14.95 | 14.95 | qfq | 14,172,335 | 212,829,127 | -0.13% |
| 2025-11-11 | 14.56 | 15.10 | 14.54 | 14.97 | 14.97 | qfq | 21,556,899 | 319,357,064 | 2.11% |
| 2025-11-10 | 13.60 | 14.73 | 13.60 | 14.66 | 14.66 | qfq | 32,478,980 | 462,092,230 | 6.00% |
| 2025-11-07 | 14.25 | 14.29 | 13.79 | 13.83 | 13.83 | qfq | 20,131,949 | 282,811,796 | -1.14% |
| 2025-11-06 | 14.14 | 14.21 | 13.93 | 13.99 | 13.99 | qfq | 14,198,236 | 199,330,538 | -0.99% |
| 2025-11-05 | 14.28 | 14.35 | 14.06 | 14.13 | 14.13 | qfq | 10,558,700 | 149,790,235 | -1.05% |
| 2025-11-04 | 14.07 | 14.40 | 14.02 | 14.28 | 14.28 | qfq | 19,612,373 | 278,900,878 | 2.07% |
| 2025-11-03 | 14.09 | 14.30 | 13.94 | 13.99 | 13.99 | qfq | 15,754,651 | 222,489,328 | -1.27% |
| 2025-10-31 | 14.13 | 14.34 | 14.01 | 14.17 | 14.17 | qfq | 14,069,133 | 199,522,043 | 0.00% |
| 2025-10-30 | 14.00 | 14.28 | 13.96 | 14.17 | 14.17 | qfq | 12,555,385 | 176,784,318 | -0.21% |
| 2025-10-29 | 13.79 | 14.33 | 13.77 | 14.20 | 14.20 | qfq | 20,599,923 | 291,455,381 | 2.38% |
| 2025-10-28 | 14.24 | 14.37 | 13.64 | 13.87 | 13.87 | qfq | 26,496,904 | 369,302,982 | -2.53% |
| 2025-10-27 | 14.97 | 15.06 | 14.18 | 14.23 | 14.23 | qfq | 26,480,310 | 382,759,651 | -4.88% |
| 2025-10-24 | 14.86 | 14.99 | 14.78 | 14.96 | 14.96 | qfq | 8,983,475 | 133,796,695 | 0.74% |
| 2025-10-23 | 15.08 | 15.10 | 14.69 | 14.85 | 14.85 | qfq | 9,414,716 | 139,260,542 | -1.07% |
| 2025-10-22 | 15.03 | 15.19 | 14.92 | 15.01 | 15.01 | qfq | 7,424,268 | 111,696,317 | -0.20% |
| 2025-10-21 | 14.72 | 15.29 | 14.59 | 15.04 | 15.04 | qfq | 19,001,087 | 285,984,679 | 2.24% |
| 2025-10-20 | 14.66 | 14.93 | 14.53 | 14.71 | 14.71 | qfq | 9,643,814 | 142,487,162 | 0.82% |
| 2025-10-17 | 14.88 | 15.17 | 14.53 | 14.59 | 14.59 | qfq | 12,312,321 | 182,398,590 | -1.68% |
| 2025-10-16 | 15.02 | 15.02 | 14.50 | 14.84 | 14.84 | qfq | 10,621,103 | 157,708,443 | -1.20% |
| 2025-10-15 | 14.94 | 15.24 | 14.77 | 15.02 | 15.02 | qfq | 13,460,392 | 201,577,132 | 0.20% |
| 2025-10-14 | 15.07 | 15.40 | 14.94 | 14.99 | 14.99 | qfq | 14,584,353 | 221,014,580 | -0.40% |
| 2025-10-13 | 14.98 | 15.30 | 14.92 | 15.05 | 15.05 | qfq | 15,452,554 | 232,772,461 | -2.40% |
| 2025-10-10 | 15.26 | 15.64 | 15.08 | 15.42 | 15.42 | qfq | 22,923,328 | 351,105,100 | 0.65% |
| 2025-10-09 | 16.00 | 16.10 | 15.13 | 15.32 | 15.32 | qfq | 35,715,454 | 548,607,473 | -5.72% |
| 2025-09-30 | 16.14 | 16.35 | 15.94 | 16.25 | 16.25 | qfq | 18,624,311 | 300,570,593 | 0.87% |
| 2025-09-29 | 16.00 | 16.24 | 15.65 | 16.11 | 16.11 | qfq | 15,772,506 | 252,490,475 | 1.00% |
| 2025-09-26 | 15.66 | 16.34 | 15.54 | 15.95 | 15.95 | qfq | 21,660,669 | 347,797,834 | 1.85% |
| 2025-09-25 | 15.71 | 15.82 | 15.47 | 15.66 | 15.66 | qfq | 14,636,235 | 229,112,939 | -0.51% |
| 2025-09-24 | 15.61 | 16.10 | 15.40 | 15.74 | 15.74 | qfq | 19,241,395 | 304,652,791 | 0.96% |
| 2025-09-23 | 16.00 | 16.12 | 15.45 | 15.59 | 15.59 | qfq | 20,492,968 | 321,706,438 | -3.59% |
| 2025-09-22 | 15.45 | 16.20 | 15.38 | 16.17 | 16.17 | qfq | 32,579,474 | 520,557,341 | 2.60% |
| 2025-09-19 | 15.40 | 15.87 | 15.10 | 15.76 | 15.76 | qfq | 23,777,822 | 367,991,151 | 3.82% |
| 2025-09-18 | 15.90 | 15.90 | 15.09 | 15.18 | 15.18 | qfq | 19,980,934 | 308,958,133 | -5.13% |
| 2025-09-17 | 15.51 | 16.01 | 15.33 | 16.00 | 16.00 | qfq | 18,950,308 | 299,022,871 | 2.96% |
| 2025-09-16 | 15.42 | 15.60 | 15.25 | 15.54 | 15.54 | qfq | 14,505,868 | 223,836,997 | 0.26% |
| 2025-09-15 | 15.57 | 15.64 | 14.96 | 15.50 | 15.50 | qfq | 22,842,766 | 349,297,768 | -0.06% |
| 2025-09-12 | 15.16 | 15.57 | 15.06 | 15.51 | 15.51 | qfq | 34,991,346 | 537,414,102 | 2.78% |
| 2025-09-11 | 14.68 | 15.16 | 14.58 | 15.09 | 15.09 | qfq | 20,943,280 | 312,539,422 | 1.75% |
| 2025-09-10 | 14.75 | 14.90 | 14.43 | 14.83 | 14.83 | qfq | 26,238,112 | 384,749,318 | -0.47% |
| 2025-09-09 | 14.20 | 15.02 | 14.16 | 14.90 | 14.90 | qfq | 48,363,883 | 713,024,499 | 4.56% |
| 2025-09-08 | 14.34 | 14.47 | 14.01 | 14.25 | 14.25 | qfq | 30,185,669 | 428,422,527 | 0.49% |
| 2025-09-05 | 13.92 | 14.55 | 13.92 | 14.18 | 14.18 | qfq | 28,153,534 | 401,046,622 | 1.94% |
| 2025-09-04 | 13.87 | 14.06 | 13.65 | 13.91 | 13.91 | qfq | 16,596,820 | 230,688,550 | 0.14% |
| 2025-09-03 | 14.39 | 14.44 | 13.83 | 13.89 | 13.89 | qfq | 18,839,893 | 264,572,496 | -2.80% |
| 2025-09-02 | 14.71 | 14.76 | 14.22 | 14.29 | 14.29 | qfq | 19,629,447 | 282,770,908 | -2.79% |
| 2025-09-01 | 14.93 | 15.05 | 14.56 | 14.70 | 14.70 | qfq | 20,145,513 | 297,703,242 | -0.88% |
| 2025-08-29 | 15.08 | 15.16 | 14.70 | 14.83 | 14.83 | qfq | 25,912,816 | 387,220,475 | 0.20% |
| 2025-08-28 | 14.91 | 15.10 | 14.53 | 14.80 | 14.80 | qfq | 16,816,481 | 249,127,050 | -0.20% |
| 2025-08-27 | 15.48 | 15.59 | 14.82 | 14.83 | 14.83 | qfq | 28,445,713 | 432,567,062 | -4.32% |
| 2025-08-26 | 15.81 | 15.83 | 15.40 | 15.50 | 15.50 | qfq | 27,376,461 | 425,605,604 | -2.70% |
| 2025-08-25 | 15.84 | 16.46 | 15.74 | 15.93 | 15.93 | qfq | 35,544,235 | 572,104,869 | 2.25% |
| 2025-08-22 | 15.77 | 15.82 | 15.51 | 15.58 | 15.58 | qfq | 16,729,269 | 261,292,564 | -1.20% |
| 2025-08-21 | 15.90 | 16.10 | 15.69 | 15.77 | 15.77 | qfq | 11,908,452 | 189,146,848 | -1.13% |
| 2025-08-20 | 15.98 | 16.11 | 15.76 | 15.95 | 15.95 | qfq | 15,921,644 | 253,279,809 | -0.37% |
| 2025-08-19 | 16.32 | 16.73 | 15.99 | 16.01 | 16.01 | qfq | 14,432,916 | 235,584,582 | -1.84% |
| 2025-08-18 | 16.27 | 16.54 | 16.08 | 16.31 | 16.31 | qfq | 14,363,344 | 233,423,672 | -0.37% |
| 2025-08-15 | 15.98 | 16.60 | 15.85 | 16.37 | 16.37 | qfq | 15,775,410 | 258,435,825 | 2.70% |
| 2025-08-14 | 16.25 | 16.80 | 15.87 | 15.94 | 15.94 | qfq | 18,245,920 | 296,242,716 | -1.42% |
| 2025-08-13 | 16.10 | 16.27 | 15.88 | 16.17 | 16.17 | qfq | 11,444,710 | 184,051,256 | 1.25% |
| 2025-08-12 | 15.98 | 16.24 | 15.90 | 15.97 | 15.97 | qfq | 9,629,916 | 154,366,800 | 0.06% |
| 2025-08-11 | 15.94 | 16.24 | 15.88 | 15.96 | 15.96 | qfq | 12,968,113 | 207,662,397 | -0.25% |
| 2025-08-08 | 15.78 | 16.15 | 15.70 | 16.00 | 16.00 | qfq | 15,067,753 | 240,090,836 | 1.20% |
| 2025-08-07 | 14.88 | 15.82 | 14.84 | 15.81 | 15.81 | qfq | 21,073,707 | 325,978,559 | 6.18% |
| 2025-08-06 | 14.95 | 15.00 | 14.79 | 14.89 | 14.89 | qfq | 10,904,144 | 162,467,776 | -0.40% |
| 2025-08-05 | 14.67 | 15.05 | 14.66 | 14.95 | 14.95 | qfq | 11,697,826 | 173,878,929 | 1.70% |
| 2025-08-04 | 14.64 | 14.98 | 14.45 | 14.70 | 14.70 | qfq | 12,831,462 | 189,478,034 | 1.73% |
| 2025-08-01 | 14.57 | 14.75 | 14.45 | 14.45 | 14.45 | qfq | 10,751,161 | 156,621,340 | -1.10% |
| 2025-07-31 | 15.05 | 15.20 | 14.50 | 14.61 | 14.61 | qfq | 27,372,694 | 402,244,944 | -3.88% |
| 2025-07-30 | 15.59 | 16.08 | 15.20 | 15.20 | 15.20 | qfq | 25,283,036 | 391,472,770 | -2.56% |
| 2025-07-29 | 15.45 | 15.85 | 15.31 | 15.60 | 15.60 | qfq | 16,099,871 | 251,997,035 | 0.91% |
| 2025-07-28 | 15.30 | 15.57 | 15.10 | 15.46 | 15.46 | qfq | 16,453,375 | 253,171,437 | 0.72% |
| 2025-07-25 | 14.94 | 15.60 | 14.94 | 15.35 | 15.35 | qfq | 28,468,294 | 436,138,716 | 2.88% |
| 2025-07-24 | 14.64 | 15.17 | 14.50 | 14.92 | 14.92 | qfq | 18,065,475 | 269,895,392 | 1.91% |
| 2025-07-23 | 14.58 | 15.02 | 14.53 | 14.64 | 14.64 | qfq | 20,916,700 | 308,571,989 | 0.97% |
| 2025-07-22 | 14.39 | 14.52 | 14.08 | 14.50 | 14.50 | qfq | 17,059,933 | 244,516,163 | 0.90% |
| 2025-07-21 | 14.41 | 14.63 | 14.31 | 14.37 | 14.37 | qfq | 14,024,570 | 202,872,245 | -0.07% |
| 2025-07-18 | 14.25 | 14.40 | 14.22 | 14.38 | 14.38 | qfq | 8,074,965 | 115,600,019 | 0.98% |
| 2025-07-17 | 14.20 | 14.32 | 14.16 | 14.24 | 14.24 | qfq | 10,638,838 | 151,455,026 | 0.28% |
| 2025-07-16 | 14.31 | 14.51 | 14.17 | 14.20 | 14.20 | qfq | 19,029,029 | 272,144,373 | -1.80% |
| 2025-07-15 | 14.86 | 14.90 | 14.21 | 14.46 | 14.46 | qfq | 23,101,197 | 335,176,245 | -2.49% |
| 2025-07-14 | 15.00 | 15.09 | 14.64 | 14.83 | 14.83 | qfq | 21,552,564 | 320,009,546 | -2.11% |
| 2025-07-11 | 14.80 | 15.31 | 14.69 | 15.15 | 15.15 | qfq | 31,884,230 | 478,422,068 | 1.47% |
| 2025-07-10 | 13.93 | 15.12 | 13.92 | 14.93 | 14.93 | qfq | 39,614,276 | 582,571,864 | 7.03% |
| 2025-07-09 | 13.98 | 14.19 | 13.90 | 13.95 | 13.95 | qfq | 9,779,176 | 136,961,066 | -0.36% |
| 2025-07-08 | 13.90 | 14.09 | 13.89 | 14.00 | 14.00 | qfq | 15,074,744 | 210,656,746 | 0.57% |
| 2025-07-07 | 13.39 | 14.10 | 13.39 | 13.92 | 13.92 | qfq | 22,256,600 | 310,028,129 | 3.80% |
| 2025-07-04 | 13.47 | 13.56 | 13.38 | 13.41 | 13.41 | qfq | 6,933,763 | 93,394,789 | -0.45% |
| 2025-07-03 | 13.56 | 13.84 | 13.45 | 13.47 | 13.47 | qfq | 8,111,009 | 110,315,993 | -1.39% |
| 2025-07-02 | 13.60 | 13.71 | 13.40 | 13.66 | 13.66 | qfq | 11,001,574 | 148,620,922 | 0.44% |
| 2025-07-01 | 13.68 | 13.75 | 13.52 | 13.60 | 13.60 | qfq | 5,739,663 | 78,081,620 | -0.58% |
| 2025-06-30 | 13.49 | 13.74 | 13.44 | 13.68 | 13.68 | qfq | 9,051,398 | 123,288,798 | 1.56% |
| 2025-06-27 | 14.03 | 14.09 | 13.43 | 13.47 | 13.47 | qfq | 19,305,993 | 263,901,794 | -4.13% |
| 2025-06-26 | 14.01 | 14.08 | 13.80 | 14.05 | 14.05 | qfq | 9,438,800 | 132,089,846 | 0.21% |
| 2025-06-25 | 13.64 | 14.14 | 13.64 | 14.02 | 14.02 | qfq | 12,411,128 | 172,721,534 | 3.01% |
| 2025-06-24 | 13.65 | 13.69 | 13.54 | 13.61 | 13.61 | qfq | 6,031,002 | 82,143,272 | 0.59% |
| 2025-06-23 | 13.54 | 13.67 | 13.30 | 13.53 | 13.53 | qfq | 6,545,698 | 88,471,754 | -0.51% |
| 2025-06-20 | 13.42 | 13.83 | 13.42 | 13.60 | 13.60 | qfq | 8,861,594 | 121,199,034 | 1.34% |
| 2025-06-19 | 13.58 | 13.68 | 13.39 | 13.42 | 13.42 | qfq | 6,649,400 | 89,786,447 | -1.32% |
| 2025-06-18 | 13.88 | 13.98 | 13.51 | 13.60 | 13.60 | qfq | 6,761,111 | 92,313,189 | -2.02% |
| 2025-06-17 | 13.88 | 13.98 | 13.70 | 13.88 | 13.88 | qfq | 10,173,113 | 140,722,909 | -0.43% |
| 2025-06-16 | 13.48 | 14.19 | 13.45 | 13.94 | 13.94 | qfq | 26,066,566 | 363,751,585 | 3.87% |
| 2025-06-13 | 13.43 | 13.61 | 13.33 | 13.42 | 13.42 | qfq | 9,363,383 | 125,951,047 | -0.37% |
| 2025-06-12 | 13.37 | 13.90 | 13.32 | 13.47 | 13.47 | qfq | 11,761,600 | 160,067,894 | 0.45% |
| 2025-06-11 | 13.37 | 13.55 | 13.28 | 13.41 | 13.41 | qfq | 10,693,116 | 143,748,282 | 0.60% |
| 2025-06-10 | 13.09 | 13.59 | 13.06 | 13.33 | 13.33 | qfq | 23,346,088 | 313,195,142 | 3.17% |
| 2025-06-09 | 13.04 | 13.10 | 12.82 | 12.92 | 12.92 | qfq | 11,896,791 | 153,873,836 | -0.54% |
| 2025-06-06 | 13.25 | 13.42 | 12.97 | 12.99 | 12.99 | qfq | 10,117,000 | 132,279,127 | -2.11% |
| 2025-06-05 | 12.80 | 13.30 | 12.79 | 13.27 | 13.27 | qfq | 18,570,862 | 243,677,532 | 3.83% |
| 2025-06-04 | 12.58 | 12.83 | 12.50 | 12.78 | 12.78 | qfq | 8,368,286 | 106,383,169 | 2.24% |
| 2025-06-03 | 12.52 | 12.68 | 12.43 | 12.50 | 12.50 | qfq | 5,571,800 | 69,819,718 | -0.79% |
| 2025-05-30 | 12.50 | 12.69 | 12.40 | 12.60 | 12.60 | qfq | 8,441,258 | 106,113,448 | 1.53% |
| 2025-05-29 | 12.23 | 12.51 | 12.14 | 12.41 | 12.41 | qfq | 7,663,062 | 95,044,032 | 1.72% |
| 2025-05-28 | 12.32 | 12.35 | 12.18 | 12.20 | 12.20 | qfq | 5,834,165 | 71,463,028 | -1.29% |
| 2025-05-27 | 12.49 | 12.51 | 12.28 | 12.36 | 12.36 | qfq | 7,684,314 | 94,903,821 | -0.96% |
| 2025-05-26 | 12.54 | 12.58 | 12.43 | 12.48 | 12.48 | qfq | 6,734,600 | 84,240,964 | -0.16% |
| 2025-05-23 | 12.66 | 12.72 | 12.50 | 12.50 | 12.50 | qfq | 7,142,884 | 90,041,534 | -1.57% |
| 2025-05-22 | 12.95 | 12.95 | 12.60 | 12.70 | 12.70 | qfq | 11,099,101 | 141,198,962 | -2.23% |
| 2025-05-21 | 12.86 | 13.05 | 12.83 | 12.99 | 12.99 | qfq | 8,035,033 | 104,089,732 | 0.70% |
| 2025-05-20 | 12.96 | 12.99 | 12.70 | 12.90 | 12.90 | qfq | 12,179,599 | 156,336,598 | -0.62% |
| 2025-05-19 | 12.69 | 13.15 | 12.69 | 12.98 | 12.98 | qfq | 12,953,604 | 168,099,132 | 2.20% |
| 2025-05-16 | 12.65 | 12.78 | 12.50 | 12.70 | 12.70 | qfq | 8,425,465 | 106,491,336 | 0.95% |
| 2025-05-15 | 12.85 | 13.05 | 12.55 | 12.58 | 12.58 | qfq | 12,243,264 | 156,119,519 | -2.25% |
| 2025-05-14 | 12.87 | 12.98 | 12.63 | 12.87 | 12.87 | qfq | 9,463,143 | 120,951,390 | 0.08% |
| 2025-05-13 | 13.05 | 13.06 | 12.80 | 12.86 | 12.86 | qfq | 10,113,287 | 130,472,228 | -0.77% |
| 2025-05-12 | 12.89 | 13.02 | 12.80 | 12.96 | 12.96 | qfq | 11,434,527 | 147,975,595 | 1.25% |
| 2025-05-09 | 13.13 | 13.17 | 12.80 | 12.80 | 12.80 | qfq | 12,390,150 | 159,973,385 | -2.51% |
| 2025-05-08 | 13.20 | 13.34 | 13.03 | 13.13 | 13.13 | qfq | 14,715,845 | 193,406,961 | -0.91% |
| 2025-05-07 | 13.70 | 13.94 | 13.21 | 13.25 | 13.25 | qfq | 19,409,000 | 262,352,346 | -0.30% |
| 2025-05-06 | 13.64 | 13.75 | 13.26 | 13.29 | 13.29 | qfq | 18,125,600 | 244,463,432 | -1.85% |
| 2025-04-30 | 13.45 | 13.75 | 13.30 | 13.54 | 13.54 | qfq | 11,784,759 | 159,721,909 | 1.27% |
| 2025-04-29 | 13.04 | 13.42 | 13.04 | 13.37 | 13.37 | qfq | 13,375,682 | 177,789,760 | 1.83% |
| 2025-04-28 | 13.70 | 13.72 | 12.90 | 13.13 | 13.13 | qfq | 25,320,863 | 332,364,724 | -4.02% |
| 2025-04-25 | 14.00 | 14.51 | 13.63 | 13.68 | 13.68 | qfq | 33,669,884 | 475,221,232 | -2.29% |
| 2025-04-24 | 13.82 | 14.30 | 13.78 | 14.00 | 14.00 | qfq | 16,698,630 | 234,235,294 | 0.72% |
| 2025-04-23 | 13.92 | 14.15 | 13.76 | 13.90 | 13.90 | qfq | 18,449,495 | 258,037,667 | -0.71% |
| 2025-04-22 | 13.45 | 14.15 | 13.45 | 14.00 | 14.00 | qfq | 30,139,256 | 418,743,275 | 3.78% |
| 2025-04-21 | 13.56 | 13.69 | 13.40 | 13.49 | 13.49 | qfq | 18,522,919 | 249,992,353 | -1.82% |
| 2025-04-18 | 13.60 | 13.97 | 13.30 | 13.74 | 13.74 | qfq | 33,924,642 | 461,441,424 | 0.96% |
| 2025-04-17 | 12.43 | 13.82 | 12.43 | 13.61 | 13.61 | qfq | 49,901,969 | 678,225,337 | 8.36% |
| 2025-04-16 | 12.69 | 12.91 | 12.17 | 12.56 | 12.56 | qfq | 14,235,055 | 178,741,149 | -0.79% |
| 2025-04-15 | 12.75 | 12.84 | 12.51 | 12.66 | 12.66 | qfq | 11,299,337 | 142,923,291 | -0.47% |
| 2025-04-14 | 12.90 | 13.03 | 12.59 | 12.72 | 12.72 | qfq | 18,439,727 | 234,878,600 | -2.00% |
| 2025-04-11 | 13.19 | 13.20 | 12.89 | 12.98 | 12.98 | qfq | 18,192,199 | 236,544,761 | -1.67% |
| 2025-04-10 | 12.91 | 13.42 | 12.71 | 13.20 | 13.20 | qfq | 36,890,746 | 484,223,848 | 2.25% |
| 2025-04-09 | 11.56 | 12.91 | 11.53 | 12.91 | 12.91 | qfq | 43,089,019 | 535,677,177 | 9.97% |
| 2025-04-08 | 11.35 | 11.80 | 11.21 | 11.74 | 11.74 | qfq | 20,515,698 | 237,612,398 | 4.73% |
| 2025-04-07 | 11.81 | 12.00 | 11.21 | 11.21 | 11.21 | qfq | 26,052,541 | 297,504,812 | -9.96% |
| 2025-04-03 | 12.24 | 12.77 | 12.21 | 12.45 | 12.45 | qfq | 13,492,209 | 169,276,565 | 0.73% |
| 2025-04-02 | 12.38 | 12.50 | 12.22 | 12.36 | 12.36 | qfq | 7,639,774 | 94,587,483 | -0.40% |
| 2025-04-01 | 12.31 | 12.50 | 12.08 | 12.41 | 12.41 | qfq | 15,450,736 | 189,764,335 | -0.72% |
| 2025-03-31 | 12.80 | 12.90 | 12.37 | 12.50 | 12.50 | qfq | 14,367,603 | 180,089,250 | -4.29% |
| 2025-03-28 | 13.08 | 13.14 | 12.99 | 13.06 | 13.06 | qfq | 5,841,206 | 76,255,269 | -0.08% |
| 2025-03-27 | 13.13 | 13.20 | 12.88 | 13.07 | 13.07 | qfq | 7,637,112 | 99,742,973 | -0.23% |
| 2025-03-26 | 13.02 | 13.35 | 12.97 | 13.10 | 13.10 | qfq | 8,419,646 | 111,165,374 | 0.38% |
| 2025-03-25 | 12.92 | 13.16 | 12.75 | 13.05 | 13.05 | qfq | 9,884,791 | 127,904,189 | 1.48% |
| 2025-03-24 | 12.95 | 13.04 | 12.80 | 12.86 | 12.86 | qfq | 8,939,895 | 115,029,297 | -0.92% |
| 2025-03-21 | 13.11 | 13.19 | 12.88 | 12.98 | 12.98 | qfq | 8,689,477 | 112,974,800 | -1.52% |
| 2025-03-20 | 13.27 | 13.30 | 13.12 | 13.18 | 13.18 | qfq | 5,454,486 | 72,083,378 | -0.75% |
| 2025-03-19 | 13.47 | 13.51 | 13.19 | 13.28 | 13.28 | qfq | 7,331,668 | 97,417,274 | -1.41% |
| 2025-03-18 | 13.61 | 13.64 | 13.36 | 13.47 | 13.47 | qfq | 7,702,698 | 103,865,078 | -0.22% |
| 2025-03-17 | 13.50 | 13.65 | 13.41 | 13.50 | 13.50 | qfq | 11,171,939 | 151,146,932 | 0.00% |
| 2025-03-14 | 13.07 | 13.55 | 13.01 | 13.50 | 13.50 | qfq | 17,733,546 | 236,794,682 | 3.37% |
| 2025-03-13 | 13.01 | 13.13 | 12.73 | 13.06 | 13.06 | qfq | 13,090,592 | 169,570,974 | -0.08% |
| 2025-03-12 | 13.11 | 13.20 | 12.99 | 13.07 | 13.07 | qfq | 8,098,722 | 106,152,392 | -0.31% |
| 2025-03-11 | 13.18 | 13.21 | 13.01 | 13.11 | 13.11 | qfq | 11,397,074 | 149,202,510 | -1.35% |
| 2025-03-10 | 13.33 | 13.52 | 13.22 | 13.29 | 13.29 | qfq | 11,527,162 | 153,898,929 | 0.30% |
| 2025-03-07 | 13.34 | 13.49 | 13.14 | 13.25 | 13.25 | qfq | 11,793,181 | 156,163,599 | -1.85% |
| 2025-03-06 | 13.20 | 13.50 | 13.09 | 13.50 | 13.50 | qfq | 18,509,748 | 246,708,225 | 3.69% |
| 2025-03-05 | 13.20 | 13.34 | 12.92 | 13.02 | 13.02 | qfq | 16,761,266 | 218,960,227 | -1.29% |
| 2025-03-04 | 13.35 | 13.44 | 13.02 | 13.19 | 13.19 | qfq | 14,016,865 | 184,338,481 | -1.27% |
| 2025-03-03 | 13.54 | 13.74 | 13.30 | 13.36 | 13.36 | qfq | 15,039,095 | 202,796,619 | -0.45% |
| 2025-02-28 | 13.87 | 13.90 | 13.36 | 13.42 | 13.42 | qfq | 19,274,748 | 261,190,619 | -2.40% |
| 2025-02-27 | 13.76 | 14.07 | 13.72 | 13.75 | 13.75 | qfq | 19,480,185 | 270,331,741 | -0.07% |
| 2025-02-26 | 13.31 | 13.87 | 13.27 | 13.76 | 13.76 | qfq | 26,358,090 | 358,740,939 | 3.46% |
| 2025-02-25 | 13.15 | 13.47 | 13.09 | 13.30 | 13.30 | qfq | 18,329,560 | 244,218,888 | 0.08% |
| 2025-02-24 | 12.45 | 13.37 | 12.45 | 13.29 | 13.29 | qfq | 31,876,275 | 415,146,948 | 6.32% |
| 2025-02-21 | 12.44 | 12.66 | 12.22 | 12.50 | 12.50 | qfq | 16,687,332 | 208,519,345 | 1.46% |
| 2025-02-20 | 12.46 | 12.50 | 12.16 | 12.32 | 12.32 | qfq | 13,587,000 | 166,888,697 | -1.60% |
| 2025-02-19 | 12.22 | 12.55 | 12.22 | 12.52 | 12.52 | qfq | 14,617,024 | 181,409,531 | 1.71% |
| 2025-02-18 | 12.38 | 12.57 | 12.15 | 12.31 | 12.31 | qfq | 17,676,582 | 218,582,419 | -0.08% |
| 2025-02-17 | 12.21 | 12.58 | 12.21 | 12.32 | 12.32 | qfq | 20,171,877 | 250,002,713 | 0.41% |
| 2025-02-14 | 12.30 | 12.60 | 12.13 | 12.27 | 12.27 | qfq | 20,865,954 | 256,139,606 | -0.24% |
| 2025-02-13 | 11.70 | 12.65 | 11.56 | 12.30 | 12.30 | qfq | 47,196,909 | 575,151,840 | 3.80% |
| 2025-02-12 | 11.37 | 11.93 | 11.37 | 11.85 | 11.85 | qfq | 20,266,144 | 235,305,000 | 3.77% |
| 2025-02-11 | 11.76 | 11.79 | 11.40 | 11.42 | 11.42 | qfq | 13,827,905 | 159,013,751 | -2.81% |
| 2025-02-10 | 11.58 | 11.79 | 11.56 | 11.75 | 11.75 | qfq | 14,392,749 | 168,353,023 | 0.77% |
| 2025-02-07 | 11.18 | 11.79 | 11.07 | 11.66 | 11.66 | qfq | 22,520,590 | 260,422,096 | 4.48% |
| 2025-02-06 | 11.06 | 11.22 | 10.99 | 11.16 | 11.16 | qfq | 12,434,499 | 138,246,307 | 1.00% |
| 2025-02-05 | 11.31 | 11.36 | 10.96 | 11.05 | 11.05 | qfq | 15,824,176 | 175,210,513 | -1.87% |
| 2025-01-27 | 11.46 | 11.59 | 11.26 | 11.26 | 11.26 | qfq | 11,121,589 | 127,070,141 | -1.14% |
| 2025-01-24 | 11.40 | 11.49 | 11.30 | 11.39 | 11.39 | qfq | 11,672,707 | 133,074,492 | -0.18% |
| 2025-01-23 | 11.28 | 11.81 | 11.28 | 11.41 | 11.41 | qfq | 22,005,157 | 254,107,048 | 2.06% |
| 2025-01-22 | 11.52 | 11.60 | 11.15 | 11.18 | 11.18 | qfq | 18,206,636 | 206,215,051 | -4.28% |
| 2025-01-21 | 11.61 | 12.11 | 11.53 | 11.68 | 11.68 | qfq | 26,125,889 | 309,000,352 | 1.04% |
| 2025-01-20 | 11.70 | 11.83 | 11.46 | 11.56 | 11.56 | qfq | 15,433,318 | 179,387,965 | -1.70% |
| 2025-01-17 | 11.52 | 11.99 | 11.52 | 11.76 | 11.76 | qfq | 24,642,707 | 290,438,974 | 2.17% |
| 2025-01-16 | 11.48 | 11.77 | 11.36 | 11.51 | 11.51 | qfq | 12,794,800 | 147,844,122 | 0.09% |
| 2025-01-15 | 11.58 | 11.64 | 11.39 | 11.50 | 11.50 | qfq | 11,523,569 | 132,470,653 | -0.61% |
| 2025-01-14 | 11.39 | 11.65 | 11.36 | 11.57 | 11.57 | qfq | 15,401,377 | 177,045,279 | 1.76% |
| 2025-01-13 | 11.00 | 11.46 | 10.97 | 11.37 | 11.37 | qfq | 13,214,824 | 149,525,968 | 2.16% |
| 2025-01-10 | 11.44 | 11.48 | 11.13 | 11.13 | 11.13 | qfq | 10,294,865 | 116,151,992 | -2.37% |
| 2025-01-09 | 11.56 | 11.67 | 11.40 | 11.40 | 11.40 | qfq | 9,974,226 | 114,848,251 | -1.30% |
| 2025-01-08 | 11.60 | 11.80 | 11.34 | 11.55 | 11.55 | qfq | 15,610,200 | 179,651,596 | -1.11% |
| 2025-01-07 | 11.52 | 11.85 | 11.31 | 11.68 | 11.68 | qfq | 15,556,221 | 180,090,147 | 1.04% |
| 2025-01-06 | 11.59 | 11.62 | 11.42 | 11.56 | 11.56 | qfq | 9,167,901 | 105,514,193 | -0.09% |
| 2025-01-03 | 11.88 | 11.98 | 11.52 | 11.57 | 11.57 | qfq | 12,964,368 | 152,134,766 | -2.36% |
| 2025-01-02 | 11.96 | 12.27 | 11.75 | 11.85 | 11.85 | qfq | 13,902,240 | 166,917,709 | -0.92% |
| 2024-12-31 | 12.18 | 12.28 | 11.96 | 11.96 | 11.96 | qfq | 12,215,116 | 147,785,144 | -1.81% |
| 2024-12-30 | 12.30 | 12.30 | 12.05 | 12.18 | 12.18 | qfq | 10,637,757 | 129,262,464 | -1.06% |
| 2024-12-27 | 12.31 | 12.48 | 12.27 | 12.31 | 12.31 | qfq | 9,645,341 | 119,296,934 | 0.08% |
| 2024-12-26 | 12.33 | 12.48 | 12.23 | 12.30 | 12.30 | qfq | 8,766,654 | 108,139,838 | -0.73% |
| 2024-12-25 | 12.35 | 12.49 | 12.15 | 12.39 | 12.39 | qfq | 11,428,300 | 140,547,940 | -0.48% |
| 2024-12-24 | 12.14 | 12.52 | 12.11 | 12.45 | 12.45 | qfq | 16,710,313 | 207,101,903 | 2.22% |
| 2024-12-23 | 12.34 | 12.42 | 12.10 | 12.18 | 12.18 | qfq | 12,662,587 | 154,932,269 | -1.30% |
| 2024-12-20 | 12.43 | 12.52 | 12.32 | 12.34 | 12.34 | qfq | 10,335,456 | 127,989,508 | -1.04% |
| 2024-12-19 | 12.37 | 12.52 | 12.26 | 12.47 | 12.47 | qfq | 11,558,880 | 143,048,707 | -0.56% |
| 2024-12-18 | 12.64 | 12.67 | 12.48 | 12.54 | 12.54 | qfq | 13,345,393 | 167,778,004 | -0.40% |
| 2024-12-17 | 12.80 | 12.83 | 12.54 | 12.59 | 12.59 | qfq | 18,503,299 | 234,382,090 | -1.79% |
| 2024-12-16 | 13.21 | 13.21 | 12.71 | 12.82 | 12.82 | qfq | 22,192,879 | 286,676,190 | -2.21% |
| 2024-12-13 | 13.68 | 13.68 | 13.08 | 13.11 | 13.11 | qfq | 35,525,997 | 469,038,430 | -4.93% |
| 2024-12-12 | 13.48 | 13.85 | 13.20 | 13.79 | 13.79 | qfq | 30,633,498 | 417,347,604 | 2.30% |
| 2024-12-11 | 13.20 | 13.77 | 13.10 | 13.48 | 13.48 | qfq | 27,816,947 | 376,392,059 | 1.58% |
| 2024-12-10 | 13.60 | 13.98 | 13.21 | 13.27 | 13.27 | qfq | 44,139,860 | 600,254,503 | 3.51% |
| 2024-12-09 | 13.32 | 13.41 | 12.78 | 12.82 | 12.82 | qfq | 27,230,700 | 353,998,070 | -3.90% |
| 2024-12-06 | 13.25 | 13.56 | 13.13 | 13.34 | 13.34 | qfq | 20,831,310 | 278,086,845 | 0.38% |
| 2024-12-05 | 13.39 | 13.46 | 12.98 | 13.29 | 13.29 | qfq | 20,741,980 | 273,347,819 | -1.26% |
| 2024-12-04 | 13.84 | 13.88 | 13.42 | 13.46 | 13.46 | qfq | 14,890,389 | 203,315,841 | -3.44% |
| 2024-12-03 | 13.80 | 14.10 | 13.66 | 13.94 | 13.94 | qfq | 20,139,718 | 279,665,323 | 0.43% |
| 2024-12-02 | 13.63 | 14.04 | 13.44 | 13.88 | 13.88 | qfq | 25,151,602 | 348,117,428 | 1.54% |
| 2024-11-29 | 13.30 | 13.94 | 13.30 | 13.67 | 13.67 | qfq | 23,905,378 | 326,293,623 | 2.47% |
| 2024-11-28 | 13.48 | 13.71 | 13.31 | 13.34 | 13.34 | qfq | 17,609,635 | 238,027,504 | -0.37% |
| 2024-11-27 | 13.08 | 13.49 | 12.95 | 13.39 | 13.39 | qfq | 20,714,920 | 273,588,128 | 1.75% |
| 2024-11-26 | 12.92 | 13.28 | 12.84 | 13.16 | 13.16 | qfq | 19,205,309 | 251,281,856 | 1.86% |
| 2024-11-25 | 13.03 | 13.11 | 12.72 | 12.92 | 12.92 | qfq | 15,596,251 | 201,362,304 | -0.69% |
| 2024-11-22 | 13.24 | 13.32 | 13.00 | 13.01 | 13.01 | qfq | 32,377,583 | 424,527,933 | -2.03% |
| 2024-11-21 | 13.64 | 13.73 | 13.23 | 13.28 | 13.28 | qfq | 27,567,026 | 367,942,717 | -2.99% |
| 2024-11-20 | 13.71 | 13.72 | 13.41 | 13.69 | 13.69 | qfq | 17,771,432 | 241,451,621 | -0.51% |
| 2024-11-19 | 14.00 | 14.02 | 13.59 | 13.76 | 13.76 | qfq | 19,761,915 | 271,621,937 | -0.94% |
| 2024-11-18 | 13.80 | 14.44 | 13.79 | 13.89 | 13.89 | qfq | 24,811,939 | 350,011,937 | 1.54% |
| 2024-11-15 | 14.15 | 14.29 | 13.63 | 13.68 | 13.68 | qfq | 22,551,108 | 313,746,522 | -3.73% |
| 2024-11-14 | 15.33 | 15.33 | 14.21 | 14.21 | 14.21 | qfq | 33,227,531 | 484,088,754 | -4.69% |
| 2024-11-13 | 14.88 | 15.11 | 14.59 | 14.91 | 14.91 | qfq | 19,315,560 | 286,457,758 | -0.73% |
| 2024-11-12 | 15.28 | 15.60 | 14.86 | 15.02 | 15.02 | qfq | 23,360,804 | 356,223,813 | -1.64% |
| 2024-11-11 | 15.17 | 15.40 | 15.04 | 15.27 | 15.27 | qfq | 23,254,691 | 353,763,878 | -0.84% |
| 2024-11-08 | 16.58 | 16.70 | 15.28 | 15.40 | 15.40 | qfq | 39,833,236 | 629,388,725 | -6.50% |
| 2024-11-07 | 15.52 | 16.64 | 15.50 | 16.47 | 16.47 | qfq | 45,863,038 | 747,820,515 | 4.90% |
| 2024-11-06 | 15.03 | 16.17 | 14.77 | 15.70 | 15.70 | qfq | 51,064,212 | 790,960,337 | 4.39% |
| 2024-11-05 | 14.40 | 15.14 | 14.37 | 15.04 | 15.04 | qfq | 31,047,329 | 463,150,106 | 3.44% |
| 2024-11-04 | 14.80 | 14.88 | 14.18 | 14.54 | 14.54 | qfq | 30,789,359 | 444,378,301 | -1.82% |
| 2024-11-01 | 14.50 | 15.02 | 14.41 | 14.81 | 14.81 | qfq | 38,819,491 | 574,033,038 | 1.86% |
| 2024-10-31 | 14.03 | 15.12 | 13.90 | 14.54 | 14.54 | qfq | 37,358,702 | 547,228,113 | 2.32% |
| 2024-10-30 | 14.00 | 14.66 | 14.00 | 14.21 | 14.21 | qfq | 26,980,789 | 386,626,464 | 1.50% |
| 2024-10-29 | 14.19 | 14.60 | 13.98 | 14.00 | 14.00 | qfq | 16,725,300 | 236,789,468 | -1.96% |
| 2024-10-28 | 13.80 | 14.35 | 13.78 | 14.28 | 14.28 | qfq | 25,174,844 | 356,574,528 | 3.55% |
| 2024-10-25 | 13.81 | 14.02 | 13.70 | 13.79 | 13.79 | qfq | 20,721,957 | 286,883,420 | -0.43% |
| 2024-10-24 | 13.95 | 14.12 | 13.80 | 13.85 | 13.85 | qfq | 14,891,982 | 207,385,709 | -1.77% |
| 2024-10-23 | 14.12 | 14.37 | 14.05 | 14.10 | 14.10 | qfq | 19,543,806 | 277,216,995 | -0.42% |
| 2024-10-22 | 14.10 | 14.30 | 13.91 | 14.16 | 14.16 | qfq | 20,840,167 | 293,185,671 | -0.14% |
| 2024-10-21 | 13.83 | 14.35 | 13.64 | 14.18 | 14.18 | qfq | 32,715,801 | 459,393,162 | 1.94% |
| 2024-10-18 | 13.36 | 14.19 | 13.10 | 13.91 | 13.91 | qfq | 43,817,243 | 594,806,364 | 2.05% |
| 2024-10-17 | 15.00 | 15.00 | 13.63 | 13.63 | 13.63 | qfq | 53,782,134 | 762,125,898 | -9.97% |
| 2024-10-16 | 14.43 | 15.14 | 14.23 | 15.14 | 15.14 | qfq | 56,710,137 | 837,689,931 | 6.77% |
| 2024-10-15 | 14.14 | 14.85 | 14.02 | 14.18 | 14.18 | qfq | 37,266,654 | 538,792,799 | -2.07% |
| 2024-10-14 | 14.10 | 14.60 | 13.82 | 14.48 | 14.48 | qfq | 55,918,965 | 795,687,507 | 4.85% |
| 2024-10-11 | 13.60 | 14.12 | 13.53 | 13.81 | 13.81 | qfq | 33,606,059 | 464,839,247 | -0.29% |
| 2024-10-10 | 13.60 | 14.28 | 13.00 | 13.85 | 13.85 | qfq | 54,552,249 | 751,081,180 | 2.82% |
| 2024-10-09 | 13.99 | 14.40 | 13.28 | 13.47 | 13.47 | qfq | 71,299,709 | 984,412,264 | -7.99% |
| 2024-10-08 | 15.80 | 15.80 | 13.86 | 14.64 | 14.64 | qfq | 120,359,087 | 1,799,917,395 | 1.95% |
| 2024-09-30 | 14.36 | 14.36 | 13.98 | 14.36 | 14.36 | qfq | 52,797,079 | 755,156,668 | 10.04% |
| 2024-09-27 | 12.68 | 13.05 | 12.52 | 13.05 | 13.05 | qfq | 44,540,167 | 570,929,497 | 10.03% |
| 2024-09-26 | 10.85 | 11.86 | 10.85 | 11.86 | 11.86 | qfq | 55,652,789 | 639,108,355 | 10.02% |
| 2024-09-25 | 10.85 | 11.33 | 10.77 | 10.78 | 10.78 | qfq | 36,893,512 | 408,744,300 | 0.47% |
| 2024-09-24 | 10.70 | 10.79 | 10.25 | 10.73 | 10.73 | qfq | 41,990,777 | 442,390,814 | 3.57% |
| 2024-09-23 | 10.27 | 10.54 | 10.18 | 10.36 | 10.36 | qfq | 16,624,421 | 172,618,044 | 0.00% |
| 2024-09-20 | 10.08 | 10.59 | 10.08 | 10.36 | 10.36 | qfq | 33,692,682 | 349,455,456 | 0.48% |
| 2024-09-19 | 10.02 | 10.48 | 10.02 | 10.31 | 10.31 | qfq | 37,012,867 | 380,942,886 | 3.62% |
| 2024-09-18 | 9.72 | 10.20 | 9.45 | 9.95 | 9.95 | qfq | 31,778,895 | 312,442,581 | 3.00% |
| 2024-09-13 | 9.83 | 9.90 | 9.65 | 9.66 | 9.66 | qfq | 15,783,988 | 154,165,087 | -1.53% |
| 2024-09-12 | 9.80 | 9.97 | 9.70 | 9.81 | 9.81 | qfq | 11,717,357 | 115,029,680 | 0.10% |
| 2024-09-11 | 9.75 | 9.94 | 9.62 | 9.80 | 9.80 | qfq | 12,507,430 | 122,549,010 | 0.51% |
| 2024-09-10 | 10.06 | 10.15 | 9.66 | 9.75 | 9.75 | qfq | 17,715,200 | 173,206,298 | -3.08% |
| 2024-09-09 | 10.15 | 10.24 | 9.98 | 10.06 | 10.06 | qfq | 18,506,555 | 186,577,307 | -2.80% |
| 2024-09-06 | 10.41 | 10.51 | 10.25 | 10.35 | 10.35 | qfq | 12,890,815 | 133,337,766 | -1.24% |
| 2024-09-05 | 10.60 | 10.70 | 10.37 | 10.48 | 10.48 | qfq | 19,792,940 | 208,093,782 | 0.48% |
| 2024-09-04 | 10.42 | 10.82 | 10.31 | 10.43 | 10.43 | qfq | 23,207,321 | 245,753,787 | -0.48% |
| 2024-09-03 | 10.22 | 10.57 | 10.09 | 10.48 | 10.48 | qfq | 25,764,903 | 268,058,629 | 2.54% |
| 2024-09-02 | 10.08 | 10.51 | 10.00 | 10.22 | 10.22 | qfq | 33,665,618 | 344,715,078 | -0.39% |
| 2024-08-30 | 9.65 | 10.52 | 9.56 | 10.26 | 10.26 | qfq | 42,316,946 | 433,670,437 | 7.32% |
| 2024-08-29 | 9.20 | 9.65 | 9.16 | 9.56 | 9.56 | qfq | 16,365,184 | 155,192,181 | 3.46% |
| 2024-08-28 | 9.27 | 9.34 | 9.09 | 9.24 | 9.24 | qfq | 8,171,248 | 75,420,668 | 0.11% |
| 2024-08-27 | 9.55 | 9.55 | 9.18 | 9.23 | 9.23 | qfq | 15,607,982 | 145,429,308 | -3.55% |
| 2024-08-26 | 9.26 | 9.60 | 9.18 | 9.57 | 9.57 | qfq | 13,990,594 | 132,435,988 | 2.90% |
| 2024-08-23 | 9.23 | 9.37 | 9.17 | 9.30 | 9.30 | qfq | 11,201,160 | 103,811,827 | -0.21% |
| 2024-08-22 | 9.65 | 9.74 | 9.26 | 9.32 | 9.32 | qfq | 15,693,647 | 148,416,416 | -2.61% |
| 2024-08-21 | 9.71 | 9.77 | 9.45 | 9.57 | 9.57 | qfq | 13,821,074 | 132,625,080 | -0.52% |
| 2024-08-20 | 9.75 | 9.92 | 9.55 | 9.62 | 9.62 | qfq | 25,401,629 | 247,779,645 | 2.23% |
| 2024-08-19 | 9.34 | 9.56 | 9.23 | 9.41 | 9.41 | qfq | 14,613,216 | 137,675,861 | 0.53% |
| 2024-08-16 | 9.58 | 9.67 | 9.35 | 9.36 | 9.36 | qfq | 16,392,916 | 155,064,122 | -3.31% |
| 2024-08-15 | 9.45 | 9.73 | 9.32 | 9.68 | 9.68 | qfq | 19,805,577 | 189,685,417 | 2.00% |
| 2024-08-14 | 9.56 | 9.69 | 9.47 | 9.49 | 9.49 | qfq | 9,864,531 | 94,244,026 | -1.25% |
| 2024-08-13 | 9.67 | 9.70 | 9.48 | 9.61 | 9.61 | qfq | 13,392,265 | 128,179,071 | -0.52% |
| 2024-08-12 | 10.20 | 10.24 | 9.62 | 9.66 | 9.66 | qfq | 27,035,965 | 266,505,782 | -5.76% |
| 2024-08-09 | 9.82 | 10.61 | 9.77 | 10.25 | 10.25 | qfq | 38,033,350 | 392,831,240 | 4.70% |
| 2024-08-08 | 9.50 | 10.08 | 9.40 | 9.79 | 9.79 | qfq | 28,741,100 | 280,746,407 | 2.84% |
| 2024-08-07 | 9.56 | 9.62 | 9.35 | 9.52 | 9.52 | qfq | 15,224,513 | 144,236,479 | -0.83% |
| 2024-08-06 | 9.34 | 9.62 | 9.27 | 9.60 | 9.60 | qfq | 20,344,249 | 192,285,903 | 4.01% |
| 2024-08-05 | 9.25 | 9.58 | 9.13 | 9.23 | 9.23 | qfq | 18,329,772 | 172,618,898 | -0.65% |
| 2024-08-02 | 9.28 | 9.49 | 9.25 | 9.29 | 9.29 | qfq | 13,857,486 | 129,450,925 | -0.96% |
| 2024-08-01 | 9.71 | 9.76 | 9.36 | 9.38 | 9.38 | qfq | 20,262,826 | 191,624,464 | -3.20% |
| 2024-07-31 | 9.22 | 9.77 | 9.11 | 9.69 | 9.69 | qfq | 23,201,173 | 220,699,382 | 4.53% |
| 2024-07-30 | 9.08 | 9.39 | 9.08 | 9.27 | 9.27 | qfq | 15,815,348 | 146,377,315 | 1.20% |
| 2024-07-29 | 9.32 | 9.35 | 9.03 | 9.16 | 9.16 | qfq | 15,979,795 | 146,110,595 | -1.93% |
| 2024-07-26 | 9.12 | 9.65 | 9.12 | 9.34 | 9.34 | qfq | 18,360,123 | 172,472,443 | 2.98% |
| 2024-07-25 | 9.05 | 9.28 | 8.99 | 9.07 | 9.07 | qfq | 14,519,790 | 132,639,833 | 0.89% |
| 2024-07-24 | 9.33 | 9.35 | 8.92 | 8.99 | 8.99 | qfq | 16,890,979 | 153,547,818 | -3.44% |
| 2024-07-23 | 9.54 | 9.67 | 9.29 | 9.31 | 9.31 | qfq | 15,334,355 | 145,705,866 | -2.51% |
| 2024-07-22 | 9.62 | 9.71 | 9.41 | 9.55 | 9.55 | qfq | 14,389,804 | 137,531,567 | -0.10% |
| 2024-07-19 | 9.84 | 9.84 | 9.47 | 9.56 | 9.56 | qfq | 23,084,201 | 220,584,879 | -3.43% |
| 2024-07-18 | 9.97 | 9.97 | 9.71 | 9.90 | 9.90 | qfq | 18,786,603 | 184,670,071 | -0.70% |
| 2024-07-17 | 9.68 | 10.12 | 9.62 | 9.97 | 9.97 | qfq | 28,780,800 | 287,536,826 | 2.68% |
| 2024-07-16 | 9.50 | 9.88 | 9.37 | 9.71 | 9.71 | qfq | 26,173,851 | 253,052,885 | 2.43% |
| 2024-07-15 | 9.66 | 9.67 | 9.42 | 9.48 | 9.48 | qfq | 19,890,900 | 189,478,594 | -2.07% |
| 2024-07-12 | 9.05 | 9.88 | 9.03 | 9.68 | 9.68 | qfq | 43,322,556 | 414,511,551 | 7.44% |
| 2024-07-11 | 8.76 | 9.03 | 8.67 | 9.01 | 9.01 | qfq | 19,882,280 | 177,024,821 | 4.28% |
| 2024-07-10 | 8.55 | 8.82 | 8.36 | 8.64 | 8.64 | qfq | 15,112,497 | 130,896,493 | -0.23% |
| 2024-07-09 | 8.65 | 8.75 | 8.42 | 8.66 | 8.66 | qfq | 17,351,010 | 149,489,237 | 0.12% |
| 2024-07-08 | 8.92 | 8.94 | 8.55 | 8.65 | 8.65 | qfq | 20,644,978 | 179,390,111 | -2.81% |
| 2024-07-05 | 9.05 | 9.15 | 8.85 | 8.90 | 8.90 | qfq | 18,289,000 | 164,072,714 | -2.09% |
| 2024-07-04 | 9.40 | 9.43 | 9.07 | 9.09 | 9.09 | qfq | 19,244,713 | 177,071,344 | -3.50% |
| 2024-07-03 | 9.37 | 9.60 | 9.19 | 9.42 | 9.42 | qfq | 25,836,377 | 243,521,293 | 1.29% |
| 2024-07-02 | 9.57 | 9.71 | 9.25 | 9.30 | 9.30 | qfq | 26,489,151 | 251,255,759 | -3.13% |
| 2024-07-01 | 8.87 | 9.66 | 8.85 | 9.60 | 9.60 | qfq | 36,832,138 | 345,186,511 | 8.23% |
| 2024-06-28 | 9.02 | 9.19 | 8.82 | 8.87 | 8.87 | qfq | 25,913,970 | 232,337,764 | -1.88% |
| 2024-06-27 | 9.25 | 9.32 | 9.03 | 9.04 | 9.04 | qfq | 17,460,100 | 159,332,241 | -2.27% |
| 2024-06-26 | 9.18 | 9.26 | 9.02 | 9.25 | 9.25 | qfq | 15,684,202 | 143,569,225 | 0.43% |
| 2024-06-25 | 9.10 | 9.37 | 9.01 | 9.21 | 9.21 | qfq | 19,870,207 | 183,008,994 | 1.43% |
| 2024-06-24 | 9.32 | 9.33 | 9.05 | 9.08 | 9.08 | qfq | 16,351,200 | 149,382,020 | -2.26% |
| 2024-06-21 | 9.38 | 9.41 | 9.21 | 9.29 | 9.29 | qfq | 16,248,048 | 151,432,970 | 0.98% |
| 2024-06-20 | 9.49 | 9.53 | 9.15 | 9.20 | 9.20 | qfq | 23,452,119 | 217,463,397 | -3.66% |
| 2024-06-19 | 9.56 | 9.67 | 9.47 | 9.55 | 9.55 | qfq | 18,642,530 | 178,251,193 | -0.21% |
| 2024-06-18 | 9.77 | 9.84 | 9.53 | 9.57 | 9.57 | qfq | 23,146,594 | 222,988,082 | -1.95% |
| 2024-06-17 | 9.79 | 10.18 | 9.70 | 9.76 | 9.76 | qfq | 30,087,315 | 296,176,958 | -2.40% |
| 2024-06-14 | 9.55 | 10.04 | 9.41 | 10.00 | 10.00 | qfq | 59,963,560 | 587,345,347 | 4.49% |
| 2024-06-13 | 9.90 | 9.95 | 9.50 | 9.57 | 9.57 | qfq | 35,545,013 | 342,179,280 | -2.64% |
| 2024-06-12 | 9.92 | 10.00 | 9.78 | 9.83 | 9.83 | qfq | 17,947,100 | 176,878,418 | -0.71% |
| 2024-06-11 | 10.11 | 10.20 | 9.86 | 9.90 | 9.90 | qfq | 24,040,539 | 240,239,027 | -2.08% |
| 2024-06-07 | 10.30 | 10.40 | 9.98 | 10.11 | 10.11 | qfq | 21,011,649 | 213,675,730 | -1.17% |
| 2024-06-06 | 10.37 | 10.51 | 10.06 | 10.23 | 10.23 | qfq | 24,237,866 | 248,296,400 | -0.97% |
| 2024-06-05 | 10.63 | 10.67 | 10.29 | 10.33 | 10.33 | qfq | 25,806,415 | 269,014,397 | -3.64% |
| 2024-06-04 | 10.57 | 10.95 | 10.45 | 10.72 | 10.72 | qfq | 25,616,381 | 273,754,169 | 1.04% |
| 2024-06-03 | 10.50 | 10.75 | 10.49 | 10.61 | 10.61 | qfq | 23,868,675 | 252,932,444 | -0.28% |
| 2024-05-31 | 10.91 | 11.03 | 10.64 | 10.64 | 10.64 | qfq | 27,823,026 | 300,853,081 | -2.56% |
| 2024-05-30 | 11.21 | 11.21 | 10.83 | 10.92 | 10.92 | qfq | 21,193,578 | 232,612,432 | -2.41% |
| 2024-05-29 | 11.08 | 11.39 | 11.08 | 11.19 | 11.19 | qfq | 19,120,850 | 215,037,855 | 1.08% |
| 2024-05-28 | 11.55 | 11.59 | 11.04 | 11.07 | 11.07 | qfq | 22,269,431 | 250,308,310 | -2.81% |
| 2024-05-27 | 11.30 | 11.42 | 11.00 | 11.39 | 11.39 | qfq | 23,882,436 | 267,836,740 | 1.06% |
| 2024-05-24 | 11.45 | 11.49 | 11.09 | 11.27 | 11.27 | qfq | 31,110,618 | 351,866,526 | -2.09% |
| 2024-05-23 | 11.80 | 11.90 | 11.38 | 11.51 | 11.51 | qfq | 43,607,116 | 505,439,812 | -3.76% |
| 2024-05-22 | 11.88 | 12.56 | 11.85 | 11.96 | 11.96 | qfq | 48,762,260 | 593,275,543 | 0.67% |
| 2024-05-21 | 11.69 | 12.18 | 11.65 | 11.88 | 11.88 | qfq | 31,141,861 | 371,129,291 | -0.25% |
| 2024-05-20 | 12.02 | 12.37 | 11.78 | 11.91 | 11.91 | qfq | 66,531,488 | 798,395,268 | -4.26% |
| 2024-05-17 | 11.69 | 12.55 | 11.20 | 12.44 | 12.44 | qfq | 89,912,236 | 1,058,863,506 | 9.03% |
| 2024-05-16 | 11.03 | 11.81 | 11.01 | 11.41 | 11.41 | qfq | 62,822,393 | 716,960,552 | 3.45% |
| 2024-05-15 | 10.87 | 11.52 | 10.87 | 11.03 | 11.03 | qfq | 55,295,821 | 618,849,282 | 1.19% |
| 2024-05-14 | 10.79 | 11.18 | 10.71 | 10.90 | 10.90 | qfq | 37,775,290 | 411,862,012 | 0.00% |
| 2024-05-13 | 10.60 | 11.19 | 10.58 | 10.90 | 10.90 | qfq | 60,743,201 | 664,065,010 | 0.00% |
| 2024-05-10 | 10.11 | 11.11 | 10.07 | 10.90 | 10.90 | qfq | 85,521,307 | 910,221,792 | 7.92% |
| 2024-05-09 | 10.22 | 10.39 | 10.01 | 10.10 | 10.10 | qfq | 55,534,528 | 563,760,502 | 0.30% |
| 2024-05-08 | 10.56 | 10.64 | 10.06 | 10.07 | 10.07 | qfq | 48,887,069 | 503,158,169 | -5.89% |
| 2024-05-07 | 9.74 | 10.70 | 9.69 | 10.70 | 10.70 | qfq | 65,499,117 | 674,398,326 | 9.97% |
| 2024-05-06 | 10.07 | 10.35 | 9.71 | 9.73 | 9.73 | qfq | 45,822,050 | 457,953,613 | -1.22% |
| 2024-04-30 | 10.15 | 10.19 | 9.72 | 9.85 | 9.85 | qfq | 45,599,152 | 451,086,783 | -1.70% |
| 2024-04-29 | 9.12 | 10.02 | 9.07 | 10.02 | 10.02 | qfq | 53,111,459 | 517,165,103 | 9.99% |
| 2024-04-26 | 8.61 | 9.18 | 8.50 | 9.11 | 9.11 | qfq | 32,365,031 | 287,815,143 | 6.18% |
| 2024-04-25 | 8.23 | 8.65 | 8.20 | 8.58 | 8.58 | qfq | 20,188,024 | 171,300,388 | 4.13% |
| 2024-04-24 | 8.16 | 8.25 | 8.03 | 8.24 | 8.24 | qfq | 12,756,433 | 103,960,243 | 1.23% |
| 2024-04-23 | 8.20 | 8.26 | 8.09 | 8.14 | 8.14 | qfq | 10,395,297 | 84,925,156 | -0.37% |
| 2024-04-22 | 8.08 | 8.24 | 7.98 | 8.17 | 8.17 | qfq | 11,531,055 | 93,548,862 | 1.11% |
| 2024-04-19 | 8.19 | 8.29 | 8.06 | 8.08 | 8.08 | qfq | 11,493,594 | 93,611,324 | -2.06% |
| 2024-04-18 | 8.33 | 8.38 | 8.14 | 8.25 | 8.25 | qfq | 13,328,600 | 110,209,110 | -1.20% |
| 2024-04-17 | 8.03 | 8.38 | 8.00 | 8.35 | 8.35 | qfq | 15,508,206 | 128,345,719 | 3.73% |
| 2024-04-16 | 8.25 | 8.28 | 7.95 | 8.05 | 8.05 | qfq | 18,799,706 | 152,269,496 | -2.54% |
| 2024-04-15 | 8.39 | 8.53 | 8.14 | 8.26 | 8.26 | qfq | 16,893,578 | 140,483,855 | -1.43% |
| 2024-04-12 | 8.66 | 8.73 | 8.36 | 8.38 | 8.38 | qfq | 16,780,760 | 142,597,284 | -3.34% |
| 2024-04-11 | 8.78 | 8.85 | 8.64 | 8.67 | 8.67 | qfq | 16,068,921 | 140,334,486 | -2.14% |
| 2024-04-10 | 9.09 | 9.09 | 8.74 | 8.86 | 8.86 | qfq | 15,136,839 | 134,495,354 | -2.74% |
| 2024-04-09 | 9.06 | 9.17 | 9.01 | 9.11 | 9.11 | qfq | 9,652,899 | 87,726,959 | 1.11% |
| 2024-04-08 | 9.19 | 9.36 | 9.00 | 9.01 | 9.01 | qfq | 16,285,079 | 149,258,303 | -2.28% |
| 2024-04-03 | 9.24 | 9.32 | 9.16 | 9.22 | 9.22 | qfq | 12,006,904 | 110,745,695 | -0.54% |
| 2024-04-02 | 9.55 | 9.56 | 9.23 | 9.27 | 9.27 | qfq | 22,480,820 | 209,919,349 | -3.44% |
| 2024-04-01 | 9.49 | 9.83 | 9.45 | 9.60 | 9.60 | qfq | 20,756,905 | 199,873,816 | 1.16% |
| 2024-03-29 | 9.70 | 9.80 | 9.43 | 9.49 | 9.49 | qfq | 19,226,257 | 183,500,287 | -3.16% |
| 2024-03-28 | 9.70 | 9.96 | 9.65 | 9.80 | 9.80 | qfq | 14,552,797 | 143,025,455 | 0.82% |
| 2024-03-27 | 10.09 | 10.15 | 9.71 | 9.72 | 9.72 | qfq | 16,422,689 | 161,656,315 | -4.14% |
| 2024-03-26 | 10.01 | 10.17 | 9.88 | 10.14 | 10.14 | qfq | 18,846,758 | 188,695,930 | 1.10% |
| 2024-03-25 | 9.73 | 10.26 | 9.70 | 10.03 | 10.03 | qfq | 23,667,885 | 237,118,886 | 2.35% |
| 2024-03-22 | 10.00 | 10.11 | 9.71 | 9.80 | 9.80 | qfq | 18,866,901 | 185,626,789 | -2.87% |
| 2024-03-21 | 10.00 | 10.21 | 9.98 | 10.09 | 10.09 | qfq | 15,178,404 | 153,481,564 | 0.90% |
| 2024-03-20 | 10.01 | 10.08 | 9.94 | 10.00 | 10.00 | qfq | 11,569,701 | 115,589,292 | -0.30% |
| 2024-03-19 | 10.05 | 10.19 | 10.01 | 10.03 | 10.03 | qfq | 12,589,145 | 127,002,862 | -0.79% |
| 2024-03-18 | 10.19 | 10.21 | 10.00 | 10.11 | 10.11 | qfq | 14,312,731 | 144,115,687 | -0.20% |
| 2024-03-15 | 10.19 | 10.35 | 10.04 | 10.13 | 10.13 | qfq | 17,464,779 | 176,714,463 | -1.55% |
| 2024-03-14 | 10.17 | 10.45 | 10.17 | 10.29 | 10.29 | qfq | 19,349,680 | 198,731,720 | 0.68% |
| 2024-03-13 | 10.45 | 10.46 | 10.14 | 10.22 | 10.22 | qfq | 18,968,472 | 194,288,045 | -2.76% |
| 2024-03-12 | 10.08 | 10.65 | 10.02 | 10.51 | 10.51 | qfq | 27,959,730 | 289,187,744 | 4.06% |
| 2024-03-11 | 9.77 | 10.10 | 9.77 | 10.10 | 10.10 | qfq | 22,943,085 | 228,228,276 | 4.34% |
| 2024-03-08 | 9.84 | 9.89 | 9.62 | 9.68 | 9.68 | qfq | 13,981,958 | 135,893,893 | -1.63% |
| 2024-03-07 | 10.00 | 10.17 | 9.84 | 9.84 | 9.84 | qfq | 15,152,984 | 150,974,927 | -1.60% |
| 2024-03-06 | 9.97 | 10.24 | 9.93 | 10.00 | 10.00 | qfq | 19,091,223 | 192,269,314 | 0.30% |
| 2024-03-05 | 10.05 | 10.09 | 9.78 | 9.97 | 9.97 | qfq | 20,252,242 | 201,343,712 | -1.38% |
| 2024-03-04 | 10.27 | 10.27 | 9.98 | 10.11 | 10.11 | qfq | 22,967,958 | 231,326,449 | -2.32% |
| 2024-03-01 | 10.46 | 10.52 | 10.28 | 10.35 | 10.35 | qfq | 15,946,004 | 165,442,449 | -0.58% |
| 2024-02-29 | 10.11 | 10.43 | 10.08 | 10.41 | 10.41 | qfq | 21,179,058 | 218,111,084 | 1.86% |
| 2024-02-28 | 10.50 | 10.66 | 10.20 | 10.22 | 10.22 | qfq | 28,509,596 | 298,209,364 | -2.67% |
| 2024-02-27 | 10.32 | 10.65 | 10.26 | 10.50 | 10.50 | qfq | 18,673,380 | 195,567,176 | 1.16% |
| 2024-02-26 | 10.40 | 10.59 | 10.21 | 10.38 | 10.38 | qfq | 17,674,057 | 183,487,174 | -0.48% |
| 2024-02-23 | 10.17 | 10.44 | 10.16 | 10.43 | 10.43 | qfq | 19,053,355 | 196,036,409 | 2.05% |
| 2024-02-22 | 10.14 | 10.29 | 10.07 | 10.22 | 10.22 | qfq | 21,361,041 | 217,671,061 | -0.10% |
| 2024-02-21 | 9.76 | 10.64 | 9.66 | 10.23 | 10.23 | qfq | 32,352,213 | 328,242,510 | 3.96% |
| 2024-02-20 | 9.82 | 9.97 | 9.67 | 9.84 | 9.84 | qfq | 24,089,021 | 236,523,722 | 0.72% |
| 2024-02-19 | 9.85 | 9.91 | 9.55 | 9.77 | 9.77 | qfq | 29,014,306 | 281,225,212 | 0.31% |
| 2024-02-08 | 9.32 | 9.76 | 9.18 | 9.74 | 9.74 | qfq | 30,560,791 | 290,032,659 | 5.64% |
| 2024-02-07 | 9.14 | 9.32 | 9.02 | 9.22 | 9.22 | qfq | 29,785,117 | 273,285,147 | 0.99% |
| 2024-02-06 | 8.74 | 9.19 | 8.33 | 9.13 | 9.13 | qfq | 28,806,239 | 253,519,835 | 4.46% |
| 2024-02-05 | 9.53 | 9.54 | 8.68 | 8.74 | 8.74 | qfq | 37,092,243 | 331,030,970 | -9.34% |
| 2024-02-02 | 9.64 | 10.11 | 9.20 | 9.64 | 9.64 | qfq | 28,287,230 | 275,433,247 | 0.00% |
| 2024-02-01 | 9.74 | 9.96 | 9.56 | 9.64 | 9.64 | qfq | 19,661,353 | 190,994,157 | -2.03% |
| 2024-01-31 | 10.40 | 10.45 | 9.77 | 9.84 | 9.84 | qfq | 23,370,066 | 234,859,533 | -5.38% |
| 2024-01-30 | 10.82 | 10.94 | 10.37 | 10.40 | 10.40 | qfq | 21,545,035 | 229,148,115 | -5.02% |
| 2024-01-29 | 11.33 | 11.48 | 10.93 | 10.95 | 10.95 | qfq | 26,191,218 | 292,494,213 | -2.06% |
| 2024-01-26 | 10.85 | 11.42 | 10.83 | 11.18 | 11.18 | qfq | 32,965,510 | 369,818,523 | 2.76% |
| 2024-01-25 | 10.38 | 10.92 | 10.27 | 10.88 | 10.88 | qfq | 31,028,714 | 328,591,333 | 7.94% |
| 2024-01-24 | 9.91 | 10.16 | 9.59 | 10.08 | 10.08 | qfq | 23,600,762 | 233,998,182 | 1.82% |
| 2024-01-23 | 9.76 | 9.96 | 9.65 | 9.90 | 9.90 | qfq | 11,379,762 | 112,216,211 | 1.02% |
| 2024-01-22 | 10.20 | 10.23 | 9.70 | 9.80 | 9.80 | qfq | 14,606,360 | 145,778,664 | -4.58% |
| 2024-01-19 | 10.29 | 10.40 | 10.20 | 10.27 | 10.27 | qfq | 8,230,227 | 84,751,335 | -0.29% |
| 2024-01-18 | 10.13 | 10.36 | 9.94 | 10.30 | 10.30 | qfq | 14,769,537 | 149,374,638 | 0.88% |
| 2024-01-17 | 10.51 | 10.54 | 10.21 | 10.21 | 10.21 | qfq | 10,608,536 | 110,125,974 | -3.31% |
| 2024-01-16 | 10.59 | 10.65 | 10.44 | 10.56 | 10.56 | qfq | 10,975,680 | 115,646,494 | -0.28% |
| 2024-01-15 | 10.42 | 10.65 | 10.30 | 10.59 | 10.59 | qfq | 13,420,663 | 141,089,964 | 1.05% |
| 2024-01-12 | 10.72 | 10.80 | 10.44 | 10.48 | 10.48 | qfq | 21,837,331 | 231,734,408 | -2.87% |
| 2024-01-11 | 10.74 | 10.89 | 10.64 | 10.79 | 10.79 | qfq | 10,931,796 | 117,889,813 | 0.37% |
| 2024-01-10 | 10.76 | 10.89 | 10.62 | 10.75 | 10.75 | qfq | 7,552,787 | 81,259,132 | -0.28% |
| 2024-01-09 | 10.70 | 10.94 | 10.59 | 10.78 | 10.78 | qfq | 9,845,896 | 106,014,467 | 0.28% |
| 2024-01-08 | 10.93 | 11.04 | 10.72 | 10.75 | 10.75 | qfq | 10,472,531 | 113,645,449 | -2.09% |
| 2024-01-05 | 10.91 | 11.20 | 10.87 | 10.98 | 10.98 | qfq | 11,877,562 | 131,026,633 | 0.27% |
| 2024-01-04 | 11.11 | 11.19 | 10.85 | 10.95 | 10.95 | qfq | 11,291,086 | 123,830,653 | -2.14% |
| 2024-01-03 | 11.12 | 11.29 | 11.10 | 11.19 | 11.19 | qfq | 8,618,040 | 96,395,862 | 0.72% |
| 2024-01-02 | 11.41 | 11.42 | 11.10 | 11.11 | 11.11 | qfq | 10,654,435 | 119,443,818 | -2.63% |
| 2023-12-29 | 11.38 | 11.51 | 11.33 | 11.41 | 11.41 | qfq | 10,699,525 | 122,267,067 | 0.26% |
| 2023-12-28 | 10.98 | 11.42 | 10.85 | 11.38 | 11.38 | qfq | 16,363,625 | 183,529,918 | 3.36% |
| 2023-12-27 | 11.00 | 11.10 | 10.90 | 11.01 | 11.01 | qfq | 9,977,800 | 109,592,173 | 0.55% |
| 2023-12-26 | 11.37 | 11.37 | 10.95 | 10.95 | 10.95 | qfq | 16,391,418 | 181,717,368 | -3.69% |
| 2023-12-25 | 11.45 | 11.50 | 11.30 | 11.37 | 11.37 | qfq | 9,409,622 | 107,230,766 | -1.22% |
| 2023-12-22 | 11.76 | 11.80 | 11.46 | 11.51 | 11.51 | qfq | 13,944,979 | 161,077,912 | -2.04% |
| 2023-12-21 | 11.52 | 11.80 | 11.46 | 11.75 | 11.75 | qfq | 8,581,195 | 100,405,956 | 1.56% |
| 2023-12-20 | 11.77 | 11.79 | 11.57 | 11.57 | 11.57 | qfq | 8,607,424 | 100,382,250 | -1.87% |
| 2023-12-19 | 11.88 | 12.01 | 11.66 | 11.79 | 11.79 | qfq | 11,325,384 | 133,699,888 | -1.17% |
| 2023-12-18 | 12.20 | 12.45 | 11.90 | 11.93 | 11.93 | qfq | 18,415,691 | 223,908,882 | -2.93% |
| 2023-12-15 | 12.20 | 12.48 | 12.15 | 12.29 | 12.29 | qfq | 23,605,583 | 290,951,975 | 2.16% |
| 2023-12-14 | 11.98 | 12.21 | 11.97 | 12.03 | 12.03 | qfq | 16,843,057 | 203,369,592 | 1.09% |
| 2023-12-13 | 12.00 | 12.05 | 11.82 | 11.90 | 11.90 | qfq | 17,670,825 | 210,716,880 | -2.86% |
| 2023-12-12 | 11.98 | 12.40 | 11.92 | 12.25 | 12.25 | qfq | 20,249,530 | 246,373,359 | 2.77% |
| 2023-12-11 | 11.80 | 11.95 | 11.56 | 11.92 | 11.92 | qfq | 15,058,054 | 176,319,197 | -0.08% |
| 2023-12-08 | 12.06 | 12.14 | 11.85 | 11.93 | 11.93 | qfq | 12,591,206 | 150,305,203 | -1.49% |
| 2023-12-07 | 12.06 | 12.24 | 12.00 | 12.11 | 12.11 | qfq | 12,486,700 | 151,384,203 | 0.08% |
| 2023-12-06 | 11.90 | 12.21 | 11.85 | 12.10 | 12.10 | qfq | 15,288,799 | 183,856,015 | 1.17% |
| 2023-12-05 | 12.21 | 12.27 | 11.96 | 11.96 | 11.96 | qfq | 13,206,950 | 159,832,093 | -2.76% |
| 2023-12-04 | 12.72 | 12.77 | 12.26 | 12.30 | 12.30 | qfq | 23,442,697 | 290,497,707 | -3.91% |
| 2023-12-01 | 12.78 | 13.02 | 12.66 | 12.80 | 12.80 | qfq | 17,505,993 | 224,703,974 | -0.16% |
| 2023-11-30 | 12.92 | 12.97 | 12.73 | 12.82 | 12.82 | qfq | 12,544,006 | 161,015,071 | -0.93% |
| 2023-11-29 | 13.28 | 13.35 | 12.91 | 12.94 | 12.94 | qfq | 22,337,070 | 292,860,137 | -2.19% |
| 2023-11-28 | 13.63 | 13.81 | 13.17 | 13.23 | 13.23 | qfq | 23,097,798 | 310,187,098 | -3.43% |
| 2023-11-27 | 13.70 | 13.75 | 13.24 | 13.70 | 13.70 | qfq | 34,222,959 | 461,458,396 | -0.72% |
| 2023-11-24 | 13.47 | 13.89 | 13.35 | 13.80 | 13.80 | qfq | 51,646,851 | 704,300,807 | 4.15% |
| 2023-11-23 | 12.73 | 13.40 | 12.73 | 13.25 | 13.25 | qfq | 36,330,766 | 478,685,689 | 3.35% |
| 2023-11-22 | 12.88 | 13.16 | 12.80 | 12.82 | 12.82 | qfq | 30,176,161 | 391,974,257 | -0.70% |
| 2023-11-21 | 12.70 | 13.48 | 12.70 | 12.91 | 12.91 | qfq | 47,879,653 | 625,865,102 | 5.22% |
| 2023-11-20 | 12.50 | 12.50 | 12.21 | 12.27 | 12.27 | qfq | 12,686,175 | 156,217,453 | 0.66% |
| 2023-11-17 | 12.15 | 12.21 | 12.01 | 12.19 | 12.19 | qfq | 11,092,017 | 134,414,575 | 0.08% |
| 2023-11-16 | 12.28 | 12.28 | 12.06 | 12.18 | 12.18 | qfq | 13,026,720 | 158,522,470 | -1.38% |
| 2023-11-15 | 12.54 | 12.57 | 12.28 | 12.35 | 12.35 | qfq | 13,772,296 | 171,104,409 | 0.00% |
| 2023-11-14 | 12.29 | 12.45 | 12.24 | 12.35 | 12.35 | qfq | 12,083,263 | 148,898,491 | 0.49% |
| 2023-11-13 | 12.29 | 12.39 | 12.16 | 12.29 | 12.29 | qfq | 9,765,818 | 119,739,814 | 0.33% |
| 2023-11-10 | 12.39 | 12.45 | 12.15 | 12.25 | 12.25 | qfq | 12,238,957 | 150,036,727 | -1.29% |
| 2023-11-09 | 12.50 | 12.67 | 12.32 | 12.41 | 12.41 | qfq | 20,534,047 | 256,052,092 | -0.16% |
| 2023-11-08 | 12.11 | 12.61 | 12.06 | 12.43 | 12.43 | qfq | 26,241,550 | 325,295,950 | 2.64% |
| 2023-11-07 | 12.23 | 12.33 | 12.07 | 12.11 | 12.11 | qfq | 17,465,628 | 212,554,033 | -0.98% |
| 2023-11-06 | 11.83 | 12.26 | 11.83 | 12.23 | 12.23 | qfq | 22,518,946 | 273,291,974 | 4.00% |
| 2023-11-03 | 11.72 | 11.83 | 11.65 | 11.76 | 11.76 | qfq | 9,857,138 | 115,855,426 | 0.26% |
| 2023-11-02 | 11.84 | 11.88 | 11.67 | 11.73 | 11.73 | qfq | 12,171,794 | 143,322,109 | -0.93% |
| 2023-11-01 | 11.98 | 12.02 | 11.78 | 11.84 | 11.84 | qfq | 11,310,797 | 134,408,675 | -0.50% |
| 2023-10-31 | 11.88 | 12.09 | 11.68 | 11.90 | 11.90 | qfq | 17,410,780 | 206,411,440 | -0.50% |
| 2023-10-30 | 11.81 | 12.01 | 11.76 | 11.96 | 11.96 | qfq | 14,896,283 | 177,461,578 | 0.08% |
| 2023-10-27 | 11.76 | 12.00 | 11.69 | 11.95 | 11.95 | qfq | 12,905,853 | 153,325,010 | 1.27% |
| 2023-10-26 | 11.69 | 11.82 | 11.61 | 11.80 | 11.80 | qfq | 13,907,577 | 162,998,434 | -0.34% |
| 2023-10-25 | 11.91 | 11.95 | 11.81 | 11.84 | 11.84 | qfq | 14,010,257 | 166,346,938 | 0.68% |
| 2023-10-24 | 11.56 | 11.84 | 11.54 | 11.76 | 11.76 | qfq | 13,944,624 | 163,276,093 | 2.08% |
| 2023-10-23 | 11.65 | 11.74 | 11.45 | 11.52 | 11.52 | qfq | 15,464,662 | 178,772,030 | -1.87% |
| 2023-10-20 | 11.52 | 11.94 | 11.40 | 11.74 | 11.74 | qfq | 21,491,559 | 252,904,997 | 1.65% |
| 2023-10-19 | 11.61 | 11.74 | 11.45 | 11.55 | 11.55 | qfq | 14,470,423 | 167,749,633 | -0.26% |
| 2023-10-18 | 11.75 | 11.79 | 11.57 | 11.58 | 11.58 | qfq | 12,455,099 | 144,968,063 | -1.95% |
| 2023-10-17 | 12.04 | 12.09 | 11.69 | 11.81 | 11.81 | qfq | 18,915,223 | 223,841,580 | -1.83% |
| 2023-10-16 | 12.38 | 12.45 | 12.01 | 12.03 | 12.03 | qfq | 16,655,474 | 201,941,413 | -2.83% |
| 2023-10-13 | 12.37 | 12.50 | 12.32 | 12.38 | 12.38 | qfq | 10,095,135 | 124,993,623 | -0.96% |
| 2023-10-12 | 12.49 | 12.54 | 12.37 | 12.50 | 12.50 | qfq | 14,471,970 | 180,479,116 | 0.89% |
| 2023-10-11 | 12.40 | 12.53 | 12.30 | 12.39 | 12.39 | qfq | 17,497,805 | 216,916,953 | 0.16% |
| 2023-10-10 | 12.57 | 12.66 | 12.32 | 12.37 | 12.37 | qfq | 15,931,817 | 198,706,999 | -1.43% |
| 2023-10-09 | 13.18 | 13.19 | 12.32 | 12.55 | 12.55 | qfq | 31,551,573 | 398,763,385 | -5.28% |
| 2023-09-28 | 13.29 | 13.32 | 13.18 | 13.25 | 13.25 | qfq | 10,648,929 | 140,944,198 | 0.30% |
| 2023-09-27 | 13.31 | 13.45 | 13.21 | 13.21 | 13.21 | qfq | 14,548,441 | 193,588,719 | -0.90% |
| 2023-09-26 | 13.31 | 13.44 | 13.31 | 13.33 | 13.33 | qfq | 10,271,741 | 137,365,955 | -0.30% |
| 2023-09-25 | 13.62 | 13.64 | 13.28 | 13.37 | 13.37 | qfq | 18,991,536 | 254,320,647 | -2.34% |
| 2023-09-22 | 13.39 | 13.69 | 13.38 | 13.69 | 13.69 | qfq | 13,625,412 | 184,714,471 | 1.63% |
| 2023-09-21 | 13.65 | 13.82 | 13.47 | 13.47 | 13.47 | qfq | 15,015,160 | 204,486,742 | -0.96% |
| 2023-09-20 | 13.57 | 13.71 | 13.49 | 13.60 | 13.60 | qfq | 12,086,511 | 164,690,081 | -0.37% |
| 2023-09-19 | 13.80 | 13.80 | 13.57 | 13.65 | 13.65 | qfq | 13,145,722 | 179,680,919 | -1.09% |
| 2023-09-18 | 13.78 | 13.85 | 13.57 | 13.80 | 13.80 | qfq | 13,129,741 | 180,367,822 | -0.07% |
| 2023-09-15 | 13.98 | 14.03 | 13.77 | 13.81 | 13.81 | qfq | 15,314,628 | 212,676,828 | -0.50% |
| 2023-09-14 | 14.06 | 14.19 | 13.85 | 13.88 | 13.88 | qfq | 18,223,655 | 254,490,006 | -1.77% |
| 2023-09-13 | 14.18 | 14.50 | 14.00 | 14.13 | 14.13 | qfq | 23,047,242 | 327,634,404 | -0.35% |
| 2023-09-12 | 14.01 | 14.30 | 13.91 | 14.18 | 14.18 | qfq | 22,753,605 | 320,897,838 | 0.78% |
| 2023-09-11 | 14.27 | 14.31 | 13.86 | 14.07 | 14.07 | qfq | 32,192,972 | 451,435,518 | -2.63% |
| 2023-09-08 | 14.86 | 14.88 | 14.32 | 14.45 | 14.45 | qfq | 26,330,580 | 382,137,663 | -3.02% |
| 2023-09-07 | 15.30 | 15.63 | 14.90 | 14.90 | 14.90 | qfq | 39,118,882 | 596,377,349 | -2.80% |
| 2023-09-06 | 14.65 | 15.50 | 14.56 | 15.33 | 15.33 | qfq | 43,228,983 | 650,990,051 | 4.71% |
| 2023-09-05 | 15.00 | 15.00 | 14.59 | 14.64 | 14.64 | qfq | 25,380,515 | 374,400,052 | -3.24% |
| 2023-09-04 | 15.20 | 15.51 | 14.91 | 15.13 | 15.13 | qfq | 33,802,961 | 514,542,225 | 2.09% |
| 2023-09-01 | 14.89 | 15.07 | 14.60 | 14.82 | 14.82 | qfq | 30,078,107 | 447,010,468 | 2.21% |
| 2023-08-31 | 15.40 | 15.57 | 14.50 | 14.50 | 14.50 | qfq | 37,230,785 | 554,948,905 | -4.61% |
| 2023-08-30 | 15.12 | 15.49 | 15.04 | 15.20 | 15.20 | qfq | 22,277,567 | 339,881,764 | -0.85% |
| 2023-08-29 | 14.63 | 15.34 | 14.43 | 15.33 | 15.33 | qfq | 36,037,946 | 536,748,055 | 4.43% |
| 2023-08-28 | 15.14 | 15.14 | 14.55 | 14.68 | 14.68 | qfq | 45,521,388 | 675,918,717 | 6.30% |
| 2023-08-25 | 13.66 | 14.05 | 13.55 | 13.81 | 13.81 | qfq | 24,957,826 | 343,293,545 | 1.69% |
| 2023-08-24 | 13.91 | 13.95 | 13.51 | 13.58 | 13.58 | qfq | 19,885,931 | 271,970,376 | -2.16% |
| 2023-08-23 | 14.30 | 14.34 | 13.88 | 13.88 | 13.88 | qfq | 19,439,501 | 272,638,595 | -3.61% |
| 2023-08-22 | 14.38 | 14.59 | 14.08 | 14.40 | 14.40 | qfq | 18,287,535 | 260,968,703 | 0.35% |
| 2023-08-21 | 14.50 | 14.75 | 14.33 | 14.35 | 14.35 | qfq | 18,843,908 | 274,110,162 | -1.58% |
| 2023-08-18 | 15.16 | 15.35 | 14.58 | 14.58 | 14.58 | qfq | 23,313,672 | 347,926,491 | -3.70% |
| 2023-08-17 | 15.05 | 15.35 | 14.97 | 15.14 | 15.14 | qfq | 27,559,906 | 416,916,143 | -0.98% |
| 2023-08-16 | 14.89 | 15.63 | 14.75 | 15.29 | 15.29 | qfq | 27,989,194 | 425,841,141 | 2.34% |
| 2023-08-15 | 15.02 | 15.18 | 14.74 | 14.94 | 14.94 | qfq | 17,649,301 | 263,246,229 | -0.47% |
| 2023-08-14 | 14.90 | 15.27 | 14.65 | 15.01 | 15.01 | qfq | 30,722,866 | 457,604,962 | -2.78% |
| 2023-08-11 | 15.70 | 16.09 | 15.25 | 15.44 | 15.44 | qfq | 37,187,123 | 578,664,296 | -0.83% |
| 2023-08-10 | 15.56 | 15.77 | 15.39 | 15.57 | 15.57 | qfq | 19,080,307 | 296,688,315 | 0.13% |
| 2023-08-09 | 15.60 | 15.90 | 15.48 | 15.55 | 15.55 | qfq | 22,897,767 | 358,391,153 | -0.32% |
| 2023-08-08 | 16.01 | 16.10 | 15.53 | 15.60 | 15.60 | qfq | 31,030,843 | 487,998,932 | -2.56% |
| 2023-08-07 | 16.33 | 16.37 | 15.88 | 16.01 | 16.01 | qfq | 36,136,806 | 578,873,374 | -3.73% |
| 2023-08-04 | 17.40 | 17.59 | 16.55 | 16.63 | 16.63 | qfq | 57,676,527 | 972,679,793 | -1.42% |
| 2023-08-03 | 16.17 | 16.97 | 15.89 | 16.87 | 16.87 | qfq | 57,691,513 | 950,326,004 | 3.75% |
| 2023-08-02 | 16.15 | 16.68 | 16.12 | 16.26 | 16.26 | qfq | 38,069,798 | 624,235,666 | 0.87% |
| 2023-08-01 | 16.22 | 16.69 | 16.06 | 16.12 | 16.12 | qfq | 48,992,388 | 797,943,454 | -1.95% |
| 2023-07-31 | 16.79 | 17.16 | 16.36 | 16.44 | 16.44 | qfq | 74,176,168 | 1,243,141,890 | 0.86% |
| 2023-07-28 | 15.99 | 16.54 | 15.74 | 16.30 | 16.30 | qfq | 68,827,249 | 1,111,051,564 | 1.81% |
| 2023-07-27 | 15.89 | 16.47 | 15.60 | 16.01 | 16.01 | qfq | 60,661,085 | 974,591,365 | -1.23% |
| 2023-07-26 | 15.95 | 16.48 | 15.80 | 16.21 | 16.21 | qfq | 90,095,416 | 1,454,197,971 | 3.31% |
| 2023-07-25 | 14.75 | 15.69 | 14.75 | 15.69 | 15.69 | qfq | 55,748,037 | 857,495,368 | 10.03% |
| 2023-07-24 | 14.80 | 14.80 | 14.05 | 14.26 | 14.26 | qfq | 29,394,291 | 419,918,872 | -2.73% |
| 2023-07-21 | 14.50 | 14.78 | 14.40 | 14.66 | 14.66 | qfq | 27,015,489 | 396,481,388 | 0.96% |
| 2023-07-20 | 14.37 | 14.87 | 14.35 | 14.52 | 14.52 | qfq | 33,521,684 | 488,854,728 | 1.18% |
| 2023-07-19 | 13.85 | 14.38 | 13.80 | 14.35 | 14.35 | qfq | 29,262,967 | 414,152,961 | 3.39% |
| 2023-07-18 | 13.75 | 14.08 | 13.66 | 13.88 | 13.88 | qfq | 13,062,111 | 180,901,182 | 0.22% |
| 2023-07-17 | 13.77 | 13.86 | 13.59 | 13.85 | 13.85 | qfq | 8,666,490 | 119,049,367 | 0.00% |