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
华立股份603038.SH
最近收盘价13.832026-07-17
最近交易日2026-07-17
成交量（股）7,108,300
成交额（元）101,359,618
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 14.94 | 14.94 | 13.80 | 13.83 | 13.83 | qfq | 7,108,300 | 101,359,618 | -6.62% |
| 2026-07-16 | 14.33 | 15.50 | 14.24 | 14.81 | 14.81 | qfq | 7,068,715 | 106,001,060 | 2.70% |
| 2026-07-15 | 15.16 | 15.43 | 14.22 | 14.42 | 14.42 | qfq | 6,441,210 | 94,156,960 | -2.57% |
| 2026-07-14 | 14.76 | 14.81 | 14.20 | 14.80 | 14.80 | qfq | 4,294,130 | 62,182,965 | 0.75% |
| 2026-07-13 | 14.50 | 15.09 | 14.30 | 14.69 | 14.69 | qfq | 6,047,790 | 88,777,088 | -0.81% |
| 2026-07-10 | 15.10 | 15.32 | 14.80 | 14.81 | 14.81 | qfq | 3,442,318 | 51,869,967 | -2.63% |
| 2026-07-09 | 15.00 | 15.24 | 14.62 | 15.21 | 15.21 | qfq | 3,524,760 | 52,616,696 | 0.40% |
| 2026-07-08 | 15.38 | 15.69 | 15.12 | 15.15 | 15.15 | qfq | 2,828,700 | 43,360,392 | -2.88% |
| 2026-07-07 | 15.67 | 16.11 | 15.30 | 15.60 | 15.60 | qfq | 3,833,330 | 60,065,682 | -1.45% |
| 2026-07-06 | 16.08 | 16.39 | 15.77 | 15.83 | 15.83 | qfq | 5,450,210 | 87,830,262 | -0.44% |
| 2026-07-03 | 15.99 | 16.29 | 15.60 | 15.90 | 15.90 | qfq | 5,172,640 | 82,967,785 | 1.08% |
| 2026-07-02 | 15.18 | 16.28 | 15.12 | 15.73 | 15.73 | qfq | 4,397,550 | 69,646,601 | 1.55% |
| 2026-07-01 | 15.96 | 15.99 | 15.29 | 15.49 | 15.49 | qfq | 4,651,240 | 72,210,481 | -0.71% |
| 2026-06-30 | 14.41 | 15.77 | 14.31 | 15.60 | 15.60 | qfq | 7,301,120 | 110,887,031 | 7.51% |
| 2026-06-29 | 14.24 | 14.55 | 14.01 | 14.51 | 14.51 | qfq | 4,673,562 | 66,694,374 | 0.55% |
| 2026-06-26 | 14.99 | 15.21 | 14.37 | 14.43 | 14.43 | qfq | 4,147,300 | 60,531,110 | -4.12% |
| 2026-06-25 | 15.17 | 15.46 | 14.56 | 15.05 | 15.05 | qfq | 4,782,400 | 71,199,777 | -1.25% |
| 2026-06-24 | 14.98 | 15.43 | 14.75 | 15.24 | 15.24 | qfq | 3,698,100 | 55,836,804 | 0.73% |
| 2026-06-23 | 15.32 | 15.52 | 15.02 | 15.13 | 15.13 | qfq | 3,880,500 | 59,150,001 | -1.50% |
| 2026-06-22 | 14.88 | 15.43 | 14.52 | 15.36 | 15.36 | qfq | 6,891,709 | 103,018,399 | 1.19% |
| 2026-06-18 | 16.23 | 16.50 | 15.00 | 15.18 | 15.18 | qfq | 8,311,646 | 128,467,034 | -5.77% |
| 2026-06-17 | 15.91 | 16.61 | 15.66 | 16.11 | 16.06 | qfq | 6,164,400 | 99,954,069 | 2.16% |
| 2026-06-16 | 15.44 | 16.00 | 15.24 | 15.77 | 15.72 | qfq | 4,686,000 | 73,442,533 | 2.40% |
| 2026-06-15 | 15.53 | 15.74 | 15.22 | 15.40 | 15.35 | qfq | 4,260,690 | 65,845,543 | -1.16% |
| 2026-06-12 | 15.92 | 16.10 | 15.50 | 15.58 | 15.53 | qfq | 4,774,012 | 75,201,246 | -1.33% |
| 2026-06-11 | 15.71 | 15.93 | 15.33 | 15.79 | 15.74 | qfq | 4,399,680 | 68,652,702 | -0.63% |
| 2026-06-10 | 15.65 | 16.25 | 15.64 | 15.89 | 15.84 | qfq | 4,773,400 | 76,075,431 | 0.57% |
| 2026-06-09 | 16.20 | 16.48 | 15.62 | 15.80 | 15.75 | qfq | 5,742,500 | 91,618,318 | -2.17% |
| 2026-06-08 | 15.63 | 16.58 | 15.40 | 16.15 | 16.10 | qfq | 6,403,370 | 103,175,422 | 1.19% |
| 2026-06-05 | 15.40 | 16.17 | 15.36 | 15.96 | 15.91 | qfq | 5,736,560 | 91,083,396 | 3.37% |
| 2026-06-04 | 15.67 | 15.85 | 15.15 | 15.44 | 15.39 | qfq | 4,143,500 | 63,718,212 | -2.71% |
| 2026-06-03 | 15.66 | 16.13 | 15.66 | 15.87 | 15.82 | qfq | 3,975,327 | 63,186,748 | -0.38% |
| 2026-06-02 | 16.31 | 16.45 | 15.62 | 15.93 | 15.88 | qfq | 6,277,153 | 99,842,587 | -2.75% |
| 2026-06-01 | 15.35 | 16.85 | 15.25 | 16.38 | 16.33 | qfq | 9,598,300 | 156,899,132 | 6.92% |
| 2026-05-29 | 15.72 | 15.90 | 15.23 | 15.32 | 15.27 | qfq | 4,476,067 | 69,303,831 | -2.54% |
| 2026-05-28 | 15.78 | 16.31 | 15.38 | 15.72 | 15.67 | qfq | 4,392,360 | 69,316,054 | -1.87% |
| 2026-05-27 | 15.58 | 16.59 | 15.31 | 16.02 | 15.97 | qfq | 8,036,320 | 128,573,003 | -2.32% |
| 2026-05-26 | 16.27 | 16.65 | 16.20 | 16.40 | 16.35 | qfq | 4,337,800 | 71,092,213 | -1.50% |
| 2026-05-25 | 16.91 | 16.98 | 16.29 | 16.65 | 16.60 | qfq | 5,938,770 | 98,710,485 | -1.13% |
| 2026-05-22 | 16.62 | 17.11 | 16.33 | 16.84 | 16.79 | qfq | 5,838,400 | 97,617,622 | 1.32% |
| 2026-05-21 | 17.31 | 17.39 | 16.56 | 16.62 | 16.57 | qfq | 6,873,901 | 117,245,327 | -4.54% |
| 2026-05-20 | 16.79 | 17.88 | 16.72 | 17.41 | 17.36 | qfq | 10,747,743 | 187,310,401 | 3.02% |
| 2026-05-19 | 16.30 | 16.94 | 16.30 | 16.90 | 16.85 | qfq | 5,724,730 | 95,724,712 | 2.42% |
| 2026-05-18 | 15.99 | 16.91 | 15.93 | 16.50 | 16.45 | qfq | 6,338,674 | 104,750,778 | 2.80% |
| 2026-05-15 | 16.17 | 16.33 | 15.90 | 16.05 | 16.00 | qfq | 3,700,805 | 59,576,423 | -0.93% |
| 2026-05-14 | 16.53 | 16.61 | 16.16 | 16.20 | 16.15 | qfq | 3,735,962 | 60,944,058 | -1.94% |
| 2026-05-13 | 16.27 | 16.91 | 16.10 | 16.52 | 16.47 | qfq | 5,575,273 | 92,089,668 | 1.60% |
| 2026-05-12 | 16.61 | 16.75 | 16.10 | 16.26 | 16.21 | qfq | 4,845,660 | 78,987,147 | -2.05% |
| 2026-05-11 | 16.66 | 16.76 | 16.42 | 16.60 | 16.55 | qfq | 4,735,100 | 78,534,838 | 0.00% |
| 2026-05-08 | 16.90 | 16.94 | 16.57 | 16.60 | 16.55 | qfq | 5,458,630 | 91,196,368 | -1.89% |
| 2026-05-07 | 16.97 | 17.20 | 16.91 | 16.92 | 16.87 | qfq | 5,030,160 | 85,685,495 | 0.00% |
| 2026-05-06 | 16.79 | 17.30 | 16.79 | 16.92 | 16.87 | qfq | 6,282,860 | 106,959,771 | 0.48% |
| 2026-04-30 | 16.76 | 17.00 | 16.69 | 16.84 | 16.79 | qfq | 6,165,130 | 103,794,531 | 0.48% |
| 2026-04-29 | 16.75 | 17.05 | 16.66 | 16.76 | 16.71 | qfq | 7,880,660 | 133,087,485 | 0.84% |
| 2026-04-28 | 17.20 | 17.30 | 16.62 | 16.62 | 16.57 | qfq | 8,187,480 | 138,154,926 | -1.31% |
| 2026-04-27 | 16.74 | 16.95 | 16.46 | 16.84 | 16.79 | qfq | 4,872,522 | 81,400,763 | 0.60% |
| 2026-04-24 | 16.80 | 17.06 | 16.40 | 16.74 | 16.69 | qfq | 7,984,497 | 133,554,970 | -1.12% |
| 2026-04-23 | 16.51 | 17.43 | 16.38 | 16.93 | 16.88 | qfq | 14,073,322 | 239,471,277 | 2.30% |
| 2026-04-22 | 15.70 | 16.59 | 15.54 | 16.55 | 16.50 | qfq | 9,540,090 | 154,726,251 | 4.22% |
| 2026-04-21 | 15.80 | 16.26 | 15.61 | 15.88 | 15.83 | qfq | 7,662,280 | 121,699,192 | 0.19% |
| 2026-04-20 | 16.63 | 16.78 | 15.16 | 15.85 | 15.80 | qfq | 20,065,600 | 316,584,740 | -4.63% |
| 2026-04-17 | 15.83 | 16.86 | 15.83 | 16.62 | 16.57 | qfq | 14,234,262 | 235,107,336 | 5.06% |
| 2026-04-16 | 15.03 | 15.84 | 14.99 | 15.82 | 15.77 | qfq | 5,704,700 | 88,144,370 | 5.47% |
| 2026-04-15 | 15.16 | 15.20 | 14.98 | 15.00 | 14.95 | qfq | 2,694,352 | 40,603,259 | -1.06% |
| 2026-04-14 | 15.25 | 15.28 | 15.03 | 15.16 | 15.11 | qfq | 2,339,400 | 35,378,225 | 0.00% |
| 2026-04-13 | 15.54 | 15.54 | 15.13 | 15.16 | 15.11 | qfq | 2,729,300 | 41,597,454 | -2.45% |
| 2026-04-10 | 15.34 | 15.72 | 15.22 | 15.54 | 15.49 | qfq | 3,268,300 | 50,628,312 | 1.64% |
| 2026-04-09 | 14.88 | 15.32 | 14.81 | 15.29 | 15.24 | qfq | 3,637,200 | 54,982,732 | 1.80% |
| 2026-04-08 | 14.77 | 15.05 | 14.77 | 15.02 | 14.97 | qfq | 2,501,030 | 37,487,206 | 2.39% |
| 2026-04-07 | 14.29 | 14.72 | 14.29 | 14.67 | 14.62 | qfq | 2,187,600 | 31,827,401 | 1.88% |
| 2026-04-03 | 14.90 | 14.90 | 14.36 | 14.40 | 14.36 | qfq | 2,348,300 | 33,956,585 | -1.71% |
| 2026-04-02 | 14.74 | 14.98 | 14.56 | 14.65 | 14.60 | qfq | 2,059,250 | 30,375,390 | -1.35% |
| 2026-04-01 | 15.09 | 15.12 | 14.72 | 14.85 | 14.80 | qfq | 2,864,200 | 42,480,412 | 0.13% |
| 2026-03-31 | 15.31 | 15.35 | 14.80 | 14.83 | 14.78 | qfq | 3,304,480 | 49,800,175 | -3.20% |
| 2026-03-30 | 14.56 | 15.39 | 14.45 | 15.32 | 15.27 | qfq | 4,544,430 | 68,519,458 | 4.01% |
| 2026-03-27 | 14.24 | 14.73 | 14.11 | 14.73 | 14.68 | qfq | 2,081,400 | 30,433,517 | 1.24% |
| 2026-03-26 | 14.94 | 15.30 | 14.47 | 14.55 | 14.50 | qfq | 3,234,400 | 47,707,867 | -2.55% |
| 2026-03-25 | 14.60 | 14.93 | 14.52 | 14.93 | 14.88 | qfq | 3,844,900 | 56,948,188 | 2.97% |
| 2026-03-24 | 14.00 | 14.51 | 13.96 | 14.50 | 14.45 | qfq | 6,369,400 | 90,708,094 | 5.84% |
| 2026-03-23 | 14.79 | 14.79 | 13.60 | 13.70 | 13.66 | qfq | 6,479,696 | 91,310,513 | -8.24% |
| 2026-03-20 | 15.00 | 15.41 | 14.91 | 14.93 | 14.88 | qfq | 3,025,800 | 45,657,600 | -2.16% |
| 2026-03-19 | 15.70 | 15.75 | 15.20 | 15.26 | 15.21 | qfq | 3,193,230 | 49,117,618 | -3.23% |
| 2026-03-18 | 15.58 | 15.78 | 15.37 | 15.77 | 15.72 | qfq | 2,791,300 | 43,671,850 | 1.22% |
| 2026-03-17 | 15.68 | 15.85 | 15.58 | 15.58 | 15.53 | qfq | 2,628,600 | 41,278,288 | -0.06% |
| 2026-03-16 | 15.65 | 15.76 | 15.43 | 15.59 | 15.54 | qfq | 3,484,260 | 54,325,071 | -1.27% |
| 2026-03-13 | 16.05 | 16.05 | 15.71 | 15.79 | 15.74 | qfq | 2,502,300 | 39,663,503 | -0.63% |
| 2026-03-12 | 16.20 | 16.28 | 15.88 | 15.89 | 15.84 | qfq | 4,529,020 | 72,475,090 | -2.22% |
| 2026-03-11 | 16.65 | 16.77 | 16.23 | 16.25 | 16.20 | qfq | 3,201,130 | 52,471,736 | -2.29% |
| 2026-03-10 | 16.25 | 16.64 | 16.20 | 16.63 | 16.58 | qfq | 2,677,380 | 44,110,542 | 3.16% |
| 2026-03-09 | 16.40 | 16.41 | 15.86 | 16.12 | 16.07 | qfq | 4,139,280 | 66,433,365 | -2.42% |
| 2026-03-06 | 16.42 | 16.59 | 16.39 | 16.52 | 16.47 | qfq | 2,376,297 | 39,197,376 | 0.79% |
| 2026-03-05 | 16.65 | 16.67 | 16.30 | 16.39 | 16.34 | qfq | 2,395,216 | 39,425,758 | -0.24% |
| 2026-03-04 | 16.35 | 16.63 | 16.20 | 16.43 | 16.38 | qfq | 2,688,204 | 44,185,892 | 0.49% |
| 2026-03-03 | 17.00 | 17.05 | 16.35 | 16.35 | 16.30 | qfq | 4,162,581 | 69,291,834 | -3.88% |
| 2026-03-02 | 17.37 | 17.37 | 16.62 | 17.01 | 16.96 | qfq | 8,089,734 | 137,069,038 | -3.57% |
| 2026-02-27 | 17.80 | 17.87 | 17.51 | 17.64 | 17.59 | qfq | 3,491,847 | 61,699,869 | -1.40% |
| 2026-02-26 | 17.84 | 18.09 | 17.71 | 17.89 | 17.83 | qfq | 4,390,475 | 78,815,394 | 0.22% |
| 2026-02-25 | 17.82 | 18.06 | 17.77 | 17.85 | 17.79 | qfq | 3,614,730 | 64,564,008 | -0.50% |
| 2026-02-24 | 17.60 | 18.25 | 17.60 | 17.94 | 17.88 | qfq | 6,822,090 | 122,892,768 | 3.22% |
| 2026-02-13 | 17.01 | 17.77 | 16.97 | 17.38 | 17.33 | qfq | 6,425,661 | 112,005,172 | 2.18% |
| 2026-02-12 | 17.14 | 17.21 | 16.99 | 17.01 | 16.96 | qfq | 3,078,030 | 52,568,947 | -0.76% |
| 2026-02-11 | 17.34 | 17.34 | 17.11 | 17.14 | 17.09 | qfq | 3,223,390 | 55,420,155 | -1.15% |
| 2026-02-10 | 17.33 | 17.50 | 17.26 | 17.34 | 17.29 | qfq | 2,687,818 | 46,632,516 | 0.12% |
| 2026-02-09 | 17.62 | 17.68 | 17.26 | 17.32 | 17.27 | qfq | 4,275,747 | 74,332,244 | -0.97% |
| 2026-02-06 | 17.71 | 17.74 | 17.43 | 17.49 | 17.44 | qfq | 3,503,470 | 61,513,044 | -1.24% |
| 2026-02-05 | 17.83 | 18.11 | 17.70 | 17.71 | 17.66 | qfq | 4,901,753 | 87,654,327 | -0.95% |
| 2026-02-04 | 17.75 | 18.00 | 17.55 | 17.88 | 17.82 | qfq | 6,182,282 | 110,138,639 | 0.56% |
| 2026-02-03 | 17.75 | 17.96 | 17.40 | 17.78 | 17.72 | qfq | 6,125,831 | 108,100,471 | -0.11% |
| 2026-02-02 | 16.94 | 18.45 | 16.83 | 17.80 | 17.74 | qfq | 15,153,597 | 273,643,221 | 3.61% |
| 2026-01-30 | 17.80 | 17.96 | 17.05 | 17.18 | 17.13 | qfq | 7,669,900 | 133,663,455 | -1.77% |
| 2026-01-29 | 17.40 | 17.64 | 17.01 | 17.49 | 17.44 | qfq | 6,293,600 | 108,958,482 | 0.23% |
| 2026-01-28 | 17.25 | 17.58 | 17.13 | 17.45 | 17.40 | qfq | 5,396,120 | 93,686,940 | 1.16% |
| 2026-01-27 | 17.10 | 17.29 | 16.49 | 17.25 | 17.20 | qfq | 6,231,100 | 105,524,257 | -0.06% |
| 2026-01-26 | 17.80 | 17.80 | 17.04 | 17.26 | 17.21 | qfq | 7,472,890 | 129,196,563 | -3.41% |
| 2026-01-23 | 17.73 | 17.90 | 17.50 | 17.87 | 17.81 | qfq | 7,820,255 | 138,512,755 | 0.85% |
| 2026-01-22 | 17.26 | 17.88 | 17.03 | 17.72 | 17.67 | qfq | 9,425,690 | 165,394,157 | 2.55% |
| 2026-01-21 | 17.82 | 17.96 | 17.20 | 17.28 | 17.23 | qfq | 10,847,159 | 188,245,085 | -3.14% |
| 2026-01-20 | 18.40 | 18.40 | 17.54 | 17.84 | 17.78 | qfq | 12,223,781 | 218,520,828 | -4.14% |
| 2026-01-19 | 18.90 | 19.40 | 18.10 | 18.61 | 18.55 | qfq | 26,503,255 | 492,337,875 | -5.39% |
| 2026-01-16 | 17.88 | 19.67 | 17.77 | 19.67 | 19.61 | qfq | 20,201,971 | 385,336,122 | 10.01% |
| 2026-01-15 | 17.60 | 18.28 | 17.45 | 17.88 | 17.82 | qfq | 10,261,466 | 183,617,736 | 2.29% |
| 2026-01-14 | 17.08 | 17.74 | 17.03 | 17.48 | 17.43 | qfq | 10,103,131 | 176,431,221 | 3.01% |
| 2026-01-13 | 17.48 | 17.48 | 16.92 | 16.97 | 16.92 | qfq | 6,046,900 | 103,653,838 | -2.25% |
| 2026-01-12 | 17.11 | 17.46 | 17.05 | 17.36 | 17.31 | qfq | 7,244,130 | 125,116,236 | 1.46% |
| 2026-01-09 | 16.86 | 17.15 | 16.75 | 17.11 | 17.06 | qfq | 6,425,200 | 108,839,059 | 1.12% |
| 2026-01-08 | 16.62 | 17.00 | 16.53 | 16.92 | 16.87 | qfq | 5,955,982 | 100,126,374 | 1.56% |
| 2026-01-07 | 16.87 | 16.87 | 16.55 | 16.66 | 16.61 | qfq | 4,525,590 | 75,454,888 | -0.42% |
| 2026-01-06 | 16.65 | 16.98 | 16.55 | 16.73 | 16.68 | qfq | 5,697,160 | 95,369,933 | 0.48% |
| 2026-01-05 | 16.15 | 16.97 | 16.15 | 16.65 | 16.60 | qfq | 9,510,899 | 158,184,181 | 3.42% |
| 2025-12-31 | 16.50 | 16.50 | 16.01 | 16.10 | 16.05 | qfq | 5,374,034 | 86,733,724 | -1.04% |
| 2025-12-30 | 16.51 | 16.88 | 16.20 | 16.27 | 16.22 | qfq | 14,211,850 | 233,719,349 | -1.93% |
| 2025-12-29 | 15.90 | 17.35 | 15.73 | 16.59 | 16.54 | qfq | 15,627,779 | 257,719,992 | 4.87% |
| 2025-12-26 | 16.03 | 16.06 | 15.76 | 15.82 | 15.77 | qfq | 4,037,200 | 64,109,285 | -1.31% |
| 2025-12-25 | 16.09 | 16.09 | 15.83 | 16.03 | 15.98 | qfq | 3,571,800 | 57,072,143 | 0.25% |
| 2025-12-24 | 15.87 | 16.10 | 15.81 | 15.99 | 15.94 | qfq | 2,954,530 | 47,246,383 | 0.63% |
| 2025-12-23 | 15.91 | 16.05 | 15.75 | 15.89 | 15.84 | qfq | 4,124,500 | 65,586,923 | -0.50% |
| 2025-12-22 | 16.07 | 16.13 | 15.91 | 15.97 | 15.92 | qfq | 3,425,360 | 54,728,689 | -0.19% |
| 2025-12-19 | 15.89 | 16.06 | 15.85 | 16.00 | 15.95 | qfq | 2,594,100 | 41,443,979 | 0.95% |
| 2025-12-18 | 15.95 | 16.36 | 15.80 | 15.85 | 15.80 | qfq | 4,487,790 | 72,010,969 | -0.63% |
| 2025-12-17 | 15.82 | 16.05 | 15.58 | 15.95 | 15.90 | qfq | 4,228,530 | 66,715,221 | 0.69% |
| 2025-12-16 | 15.95 | 16.25 | 15.81 | 15.84 | 15.79 | qfq | 4,739,725 | 75,621,939 | -1.68% |
| 2025-12-15 | 16.53 | 16.57 | 16.09 | 16.11 | 16.06 | qfq | 5,780,350 | 93,971,775 | -2.83% |
| 2025-12-12 | 16.54 | 16.74 | 16.45 | 16.58 | 16.53 | qfq | 4,659,300 | 77,272,498 | 0.24% |
| 2025-12-11 | 17.15 | 17.21 | 16.48 | 16.54 | 16.49 | qfq | 7,295,821 | 122,145,430 | -3.56% |
| 2025-12-10 | 17.20 | 17.45 | 17.04 | 17.15 | 17.10 | qfq | 3,803,500 | 65,349,194 | 0.06% |
| 2025-12-09 | 17.45 | 17.50 | 17.06 | 17.14 | 17.09 | qfq | 6,519,261 | 112,145,466 | -1.95% |
| 2025-12-08 | 17.39 | 17.73 | 17.39 | 17.48 | 17.43 | qfq | 3,782,700 | 66,427,106 | 0.52% |
| 2025-12-05 | 17.50 | 17.50 | 17.23 | 17.39 | 17.34 | qfq | 2,552,166 | 44,409,936 | -0.06% |
| 2025-12-04 | 17.37 | 17.51 | 17.08 | 17.40 | 17.35 | qfq | 3,116,766 | 53,991,543 | 0.52% |
| 2025-12-03 | 17.49 | 17.76 | 17.25 | 17.31 | 17.26 | qfq | 3,231,200 | 56,344,348 | -1.03% |
| 2025-12-02 | 17.66 | 17.86 | 17.31 | 17.49 | 17.44 | qfq | 4,132,400 | 72,376,087 | -0.68% |
| 2025-12-01 | 18.08 | 18.10 | 17.51 | 17.61 | 17.56 | qfq | 4,947,100 | 87,721,301 | -1.89% |
| 2025-11-28 | 17.87 | 17.99 | 17.55 | 17.95 | 17.89 | qfq | 3,628,890 | 64,492,741 | 0.79% |
| 2025-11-27 | 17.58 | 18.07 | 17.51 | 17.81 | 17.75 | qfq | 4,303,830 | 76,507,192 | 1.31% |
| 2025-11-26 | 17.88 | 17.95 | 17.46 | 17.58 | 17.53 | qfq | 4,254,960 | 75,340,693 | -0.90% |
| 2025-11-25 | 17.60 | 18.06 | 17.60 | 17.74 | 17.68 | qfq | 4,567,600 | 81,583,946 | 1.20% |
| 2025-11-24 | 17.25 | 17.65 | 17.01 | 17.53 | 17.48 | qfq | 5,255,520 | 90,914,173 | 2.82% |
| 2025-11-21 | 18.16 | 18.16 | 17.03 | 17.05 | 17.00 | qfq | 7,724,900 | 134,132,333 | -6.22% |
| 2025-11-20 | 18.20 | 18.35 | 17.70 | 18.18 | 18.12 | qfq | 6,264,730 | 112,912,621 | 0.06% |
| 2025-11-19 | 19.00 | 19.05 | 17.95 | 18.17 | 18.11 | qfq | 8,255,720 | 150,640,697 | -3.61% |
| 2025-11-18 | 19.09 | 19.15 | 18.72 | 18.85 | 18.79 | qfq | 5,238,300 | 99,014,598 | -1.67% |
| 2025-11-17 | 19.39 | 19.54 | 19.00 | 19.17 | 19.11 | qfq | 5,159,244 | 99,326,638 | -0.73% |
| 2025-11-14 | 19.90 | 19.90 | 19.30 | 19.31 | 19.25 | qfq | 7,291,406 | 141,885,680 | -3.11% |
| 2025-11-13 | 20.15 | 20.16 | 19.65 | 19.93 | 19.87 | qfq | 9,180,550 | 182,568,802 | -1.14% |
| 2025-11-12 | 21.09 | 21.10 | 19.80 | 20.16 | 20.10 | qfq | 12,718,580 | 257,406,837 | -4.64% |
| 2025-11-11 | 21.38 | 22.15 | 21.10 | 21.14 | 21.07 | qfq | 10,850,800 | 233,879,761 | -1.99% |
| 2025-11-10 | 21.36 | 21.76 | 20.90 | 21.57 | 21.50 | qfq | 11,897,060 | 255,237,701 | 2.03% |
| 2025-11-07 | 20.24 | 21.63 | 20.14 | 21.14 | 21.07 | qfq | 16,091,336 | 338,577,511 | 4.50% |
| 2025-11-06 | 20.25 | 20.42 | 20.00 | 20.23 | 20.17 | qfq | 6,878,831 | 138,703,820 | -0.05% |
| 2025-11-05 | 19.67 | 20.59 | 19.63 | 20.24 | 20.18 | qfq | 9,130,599 | 184,907,110 | 1.10% |
| 2025-11-04 | 20.63 | 20.78 | 19.91 | 20.02 | 19.96 | qfq | 12,410,347 | 251,667,266 | -2.96% |
| 2025-11-03 | 19.79 | 21.13 | 19.61 | 20.63 | 20.57 | qfq | 18,222,900 | 369,185,825 | 5.42% |
| 2025-10-31 | 20.62 | 20.62 | 19.09 | 19.57 | 19.51 | qfq | 19,737,077 | 387,807,435 | -5.73% |
| 2025-10-30 | 23.10 | 23.38 | 20.76 | 20.76 | 20.70 | qfq | 33,416,000 | 709,165,677 | -10.01% |
| 2025-10-29 | 20.93 | 23.07 | 20.90 | 23.07 | 23.00 | qfq | 20,687,285 | 462,736,719 | 10.01% |
| 2025-10-28 | 20.60 | 21.24 | 20.60 | 20.97 | 20.90 | qfq | 13,228,600 | 277,946,229 | 1.45% |
| 2025-10-27 | 20.23 | 20.99 | 20.19 | 20.67 | 20.61 | qfq | 15,678,260 | 321,303,635 | 1.52% |
| 2025-10-24 | 20.14 | 20.48 | 19.67 | 20.36 | 20.30 | qfq | 13,473,525 | 270,680,552 | 1.09% |
| 2025-10-23 | 20.06 | 20.28 | 19.21 | 20.14 | 20.08 | qfq | 17,854,446 | 354,030,870 | -0.59% |
| 2025-10-22 | 21.00 | 21.43 | 19.85 | 20.26 | 20.20 | qfq | 30,937,011 | 637,517,794 | -5.11% |
| 2025-10-21 | 21.22 | 22.11 | 20.84 | 21.35 | 21.28 | qfq | 26,018,835 | 557,940,311 | -1.43% |
| 2025-10-20 | 20.60 | 21.88 | 19.54 | 21.66 | 21.59 | qfq | 30,494,985 | 651,127,565 | 4.49% |
| 2025-10-17 | 20.29 | 20.89 | 20.01 | 20.73 | 20.67 | qfq | 21,875,250 | 449,162,213 | 2.57% |
| 2025-10-16 | 20.28 | 20.91 | 19.98 | 20.21 | 20.15 | qfq | 18,096,180 | 370,316,309 | -0.83% |
| 2025-10-15 | 20.27 | 20.43 | 19.63 | 20.38 | 20.32 | qfq | 17,546,095 | 353,236,356 | 2.21% |
| 2025-10-14 | 20.24 | 20.93 | 19.56 | 19.94 | 19.88 | qfq | 34,216,825 | 685,440,621 | 0.15% |
| 2025-10-13 | 17.10 | 19.91 | 17.10 | 19.91 | 19.85 | qfq | 30,821,280 | 596,166,797 | 10.00% |
| 2025-10-10 | 17.59 | 18.15 | 17.38 | 18.10 | 18.04 | qfq | 15,519,751 | 277,362,735 | 2.96% |
| 2025-10-09 | 17.42 | 18.13 | 17.40 | 17.58 | 17.53 | qfq | 13,319,275 | 236,990,283 | 0.86% |
| 2025-09-30 | 17.29 | 17.65 | 17.15 | 17.43 | 17.38 | qfq | 9,943,860 | 172,909,040 | 1.40% |
| 2025-09-29 | 16.99 | 17.35 | 16.60 | 17.19 | 17.14 | qfq | 7,307,611 | 124,325,485 | 0.76% |
| 2025-09-26 | 17.06 | 17.54 | 16.92 | 17.06 | 17.01 | qfq | 9,549,600 | 164,902,840 | -0.47% |
| 2025-09-25 | 17.10 | 17.40 | 16.92 | 17.14 | 17.09 | qfq | 9,341,700 | 160,575,535 | 1.42% |
| 2025-09-24 | 16.80 | 17.15 | 16.60 | 16.90 | 16.85 | qfq | 6,098,812 | 103,369,295 | -0.12% |
| 2025-09-23 | 16.90 | 16.95 | 16.32 | 16.92 | 16.87 | qfq | 7,741,025 | 128,210,754 | 0.36% |
| 2025-09-22 | 17.27 | 17.30 | 16.77 | 16.86 | 16.81 | qfq | 7,176,106 | 121,372,902 | -1.92% |
| 2025-09-19 | 16.99 | 17.45 | 16.86 | 17.19 | 17.14 | qfq | 9,890,190 | 170,072,023 | 2.02% |
| 2025-09-18 | 17.04 | 17.33 | 16.80 | 16.85 | 16.80 | qfq | 10,800,486 | 184,006,790 | -1.29% |
| 2025-09-17 | 17.26 | 17.49 | 17.01 | 17.07 | 17.02 | qfq | 11,214,594 | 193,033,601 | -1.10% |
| 2025-09-16 | 16.88 | 17.42 | 16.63 | 17.26 | 17.21 | qfq | 15,819,775 | 270,647,782 | 2.86% |
| 2025-09-15 | 16.73 | 17.07 | 16.71 | 16.78 | 16.73 | qfq | 15,473,743 | 261,405,768 | 1.21% |
| 2025-09-12 | 15.98 | 16.98 | 15.88 | 16.58 | 16.53 | qfq | 21,993,527 | 365,507,785 | 4.41% |
| 2025-09-11 | 14.98 | 15.90 | 14.91 | 15.88 | 15.83 | qfq | 11,333,216 | 175,564,329 | 2.65% |
| 2025-09-10 | 15.90 | 15.90 | 15.46 | 15.47 | 15.42 | qfq | 6,485,396 | 101,017,599 | -1.96% |
| 2025-09-09 | 15.60 | 15.91 | 15.39 | 15.78 | 15.73 | qfq | 8,781,660 | 137,644,693 | 1.15% |
| 2025-09-08 | 15.45 | 15.62 | 15.40 | 15.60 | 15.55 | qfq | 6,738,837 | 104,660,792 | 0.97% |
| 2025-09-05 | 15.35 | 15.45 | 15.04 | 15.45 | 15.40 | qfq | 6,155,356 | 94,141,202 | 0.98% |
| 2025-09-04 | 15.01 | 15.54 | 15.01 | 15.30 | 15.25 | qfq | 8,493,457 | 129,978,064 | 1.39% |
| 2025-09-03 | 15.58 | 15.64 | 14.95 | 15.09 | 15.04 | qfq | 9,101,444 | 139,286,024 | -3.58% |
| 2025-09-02 | 16.13 | 16.15 | 15.56 | 15.65 | 15.60 | qfq | 9,627,370 | 151,485,808 | -2.92% |
| 2025-09-01 | 16.00 | 16.21 | 15.92 | 16.12 | 16.07 | qfq | 8,447,540 | 136,074,124 | 1.32% |
| 2025-08-29 | 16.45 | 16.45 | 15.90 | 15.91 | 15.86 | qfq | 11,553,030 | 185,294,990 | -3.34% |
| 2025-08-28 | 16.53 | 16.64 | 15.62 | 16.46 | 16.41 | qfq | 21,552,583 | 349,155,472 | -0.42% |
| 2025-08-27 | 17.34 | 17.34 | 16.50 | 16.53 | 16.48 | qfq | 22,707,709 | 383,873,820 | -4.67% |
| 2025-08-26 | 17.61 | 17.75 | 17.10 | 17.34 | 17.29 | qfq | 25,901,379 | 449,521,029 | -3.88% |
| 2025-08-25 | 17.40 | 18.29 | 16.99 | 18.04 | 17.98 | qfq | 41,430,295 | 733,703,231 | 3.92% |
| 2025-08-22 | 16.18 | 18.00 | 15.67 | 17.36 | 17.31 | qfq | 40,328,299 | 685,243,994 | 4.33% |
| 2025-08-21 | 18.50 | 19.24 | 16.57 | 16.64 | 16.59 | qfq | 64,784,020 | 1,166,479,946 | -4.86% |
| 2025-08-20 | 16.69 | 17.49 | 16.40 | 17.49 | 17.44 | qfq | 25,644,545 | 440,577,606 | 10.00% |
| 2025-08-19 | 14.47 | 15.90 | 14.40 | 15.90 | 15.85 | qfq | 33,537,422 | 519,852,255 | 10.03% |
| 2025-08-18 | 14.40 | 14.60 | 14.37 | 14.45 | 14.41 | qfq | 6,209,930 | 89,998,020 | 0.42% |
| 2025-08-15 | 14.37 | 14.51 | 14.37 | 14.39 | 14.35 | qfq | 4,501,500 | 64,923,224 | 0.14% |
| 2025-08-14 | 14.68 | 14.70 | 14.36 | 14.37 | 14.33 | qfq | 4,474,610 | 64,948,686 | -1.71% |
| 2025-08-13 | 14.70 | 14.75 | 14.52 | 14.62 | 14.57 | qfq | 4,743,100 | 69,288,785 | -0.75% |
| 2025-08-12 | 14.95 | 14.95 | 14.63 | 14.73 | 14.68 | qfq | 3,939,750 | 57,977,701 | -0.61% |
| 2025-08-11 | 14.75 | 14.94 | 14.71 | 14.82 | 14.77 | qfq | 4,094,460 | 60,775,314 | 0.68% |
| 2025-08-08 | 14.89 | 14.91 | 14.61 | 14.72 | 14.67 | qfq | 3,603,300 | 53,010,253 | -1.21% |
| 2025-08-07 | 14.92 | 14.95 | 14.74 | 14.90 | 14.85 | qfq | 4,086,770 | 60,676,667 | 0.20% |
| 2025-08-06 | 14.80 | 14.89 | 14.73 | 14.87 | 14.82 | qfq | 3,831,600 | 56,802,827 | 0.47% |
| 2025-08-05 | 14.75 | 14.85 | 14.65 | 14.80 | 14.75 | qfq | 3,030,724 | 44,702,845 | 0.54% |
| 2025-08-04 | 14.45 | 14.73 | 14.35 | 14.72 | 14.67 | qfq | 4,054,400 | 59,271,908 | 1.59% |
| 2025-08-01 | 14.55 | 14.70 | 14.42 | 14.49 | 14.45 | qfq | 3,632,152 | 52,766,072 | 0.21% |
| 2025-07-31 | 14.56 | 14.70 | 14.39 | 14.46 | 14.42 | qfq | 4,043,112 | 58,760,814 | -0.82% |
| 2025-07-30 | 14.73 | 14.82 | 14.49 | 14.58 | 14.53 | qfq | 4,530,520 | 66,259,836 | -0.95% |
| 2025-07-29 | 14.88 | 14.93 | 14.55 | 14.72 | 14.67 | qfq | 4,790,990 | 70,316,696 | -1.08% |
| 2025-07-28 | 14.77 | 14.97 | 14.73 | 14.88 | 14.83 | qfq | 4,771,090 | 70,851,909 | 0.74% |
| 2025-07-25 | 14.65 | 14.90 | 14.57 | 14.77 | 14.72 | qfq | 5,534,643 | 81,736,269 | 0.75% |
| 2025-07-24 | 14.50 | 14.68 | 14.49 | 14.66 | 14.61 | qfq | 3,122,534 | 45,611,259 | 1.10% |
| 2025-07-23 | 14.71 | 14.72 | 14.50 | 14.50 | 14.45 | qfq | 3,663,701 | 53,520,136 | -1.16% |
| 2025-07-22 | 14.74 | 14.85 | 14.61 | 14.67 | 14.62 | qfq | 4,994,590 | 73,449,215 | -0.47% |
| 2025-07-21 | 14.50 | 14.75 | 14.47 | 14.74 | 14.69 | qfq | 5,435,529 | 79,646,898 | 1.66% |
| 2025-07-18 | 14.57 | 14.60 | 14.42 | 14.50 | 14.45 | qfq | 3,549,320 | 51,399,469 | -0.48% |
| 2025-07-17 | 14.60 | 14.75 | 14.37 | 14.57 | 14.52 | qfq | 5,290,310 | 77,065,993 | 0.83% |
| 2025-07-16 | 14.37 | 14.88 | 14.34 | 14.45 | 14.41 | qfq | 8,326,560 | 121,516,828 | 0.70% |
| 2025-07-15 | 14.34 | 14.37 | 14.02 | 14.35 | 14.31 | qfq | 5,481,494 | 77,725,146 | 0.14% |
| 2025-07-14 | 14.49 | 14.49 | 14.26 | 14.33 | 14.29 | qfq | 2,675,348 | 38,343,786 | -0.42% |
| 2025-07-11 | 14.27 | 14.46 | 14.12 | 14.39 | 14.35 | qfq | 4,402,683 | 63,002,325 | 0.98% |
| 2025-07-10 | 14.23 | 14.29 | 14.14 | 14.25 | 14.21 | qfq | 2,702,280 | 38,418,789 | 0.14% |
| 2025-07-09 | 14.42 | 14.44 | 14.20 | 14.23 | 14.19 | qfq | 2,917,830 | 41,772,074 | -1.18% |
| 2025-07-08 | 14.28 | 14.40 | 14.27 | 14.40 | 14.36 | qfq | 3,187,690 | 45,783,272 | 0.91% |
| 2025-07-07 | 14.15 | 14.30 | 14.10 | 14.27 | 14.23 | qfq | 2,976,777 | 42,371,707 | 0.85% |
| 2025-07-04 | 14.41 | 14.41 | 14.15 | 14.15 | 14.11 | qfq | 3,562,810 | 50,769,371 | -1.74% |
| 2025-07-03 | 14.38 | 14.48 | 14.32 | 14.40 | 14.36 | qfq | 2,900,040 | 41,725,118 | 0.21% |
| 2025-07-02 | 14.45 | 14.55 | 14.25 | 14.37 | 14.33 | qfq | 4,783,870 | 68,675,476 | -0.62% |
| 2025-07-01 | 14.58 | 14.65 | 14.37 | 14.46 | 14.42 | qfq | 4,503,900 | 65,247,606 | -1.09% |
| 2025-06-30 | 14.21 | 14.70 | 14.21 | 14.62 | 14.57 | qfq | 7,546,060 | 109,290,309 | 3.03% |
| 2025-06-27 | 14.11 | 14.24 | 14.11 | 14.19 | 14.15 | qfq | 2,715,691 | 38,506,556 | 0.64% |
| 2025-06-26 | 14.17 | 14.33 | 14.09 | 14.10 | 14.06 | qfq | 3,447,300 | 48,924,215 | -0.56% |
| 2025-06-25 | 14.09 | 14.21 | 13.99 | 14.18 | 14.14 | qfq | 4,688,500 | 66,155,104 | 0.85% |
| 2025-06-24 | 13.65 | 14.07 | 13.60 | 14.06 | 14.02 | qfq | 4,402,930 | 61,299,490 | 3.61% |
| 2025-06-23 | 13.38 | 13.61 | 13.36 | 13.57 | 13.53 | qfq | 2,880,547 | 38,995,976 | 0.37% |
| 2025-06-20 | 13.59 | 13.74 | 13.48 | 13.52 | 13.48 | qfq | 3,035,000 | 41,243,426 | -0.37% |
| 2025-06-19 | 13.89 | 13.89 | 13.54 | 13.57 | 13.53 | qfq | 3,478,600 | 47,628,021 | -2.79% |
| 2025-06-18 | 13.99 | 14.10 | 13.88 | 13.96 | 13.87 | qfq | 3,244,480 | 45,317,271 | -1.27% |
| 2025-06-17 | 14.15 | 14.26 | 14.05 | 14.14 | 14.05 | qfq | 3,343,015 | 47,283,101 | -0.07% |
| 2025-06-16 | 14.14 | 14.17 | 13.97 | 14.15 | 14.06 | qfq | 3,128,720 | 44,041,996 | 0.93% |
| 2025-06-13 | 14.41 | 14.41 | 13.97 | 14.02 | 13.93 | qfq | 6,214,350 | 87,868,130 | -2.64% |
| 2025-06-12 | 14.19 | 14.69 | 14.10 | 14.40 | 14.30 | qfq | 9,035,900 | 130,304,461 | 1.48% |
| 2025-06-11 | 14.09 | 14.28 | 14.09 | 14.19 | 14.10 | qfq | 3,731,030 | 52,934,495 | 0.42% |
| 2025-06-10 | 14.14 | 14.25 | 13.82 | 14.13 | 14.04 | qfq | 6,016,600 | 84,752,280 | 0.00% |
| 2025-06-09 | 13.70 | 14.20 | 13.70 | 14.13 | 14.04 | qfq | 4,489,480 | 63,217,697 | 1.29% |
| 2025-06-06 | 13.94 | 13.99 | 13.83 | 13.95 | 13.86 | qfq | 2,822,500 | 39,290,646 | 0.07% |
| 2025-06-05 | 13.85 | 13.99 | 13.81 | 13.94 | 13.85 | qfq | 4,289,000 | 59,721,568 | 0.65% |
| 2025-06-04 | 13.72 | 13.92 | 13.72 | 13.85 | 13.76 | qfq | 3,173,650 | 43,965,321 | 1.02% |
| 2025-06-03 | 13.61 | 13.93 | 13.59 | 13.71 | 13.62 | qfq | 3,259,400 | 44,966,096 | -0.65% |
| 2025-05-30 | 14.12 | 14.16 | 13.76 | 13.80 | 13.71 | qfq | 4,481,160 | 62,252,245 | -2.54% |
| 2025-05-29 | 13.91 | 14.24 | 13.90 | 14.16 | 14.07 | qfq | 4,810,000 | 67,945,867 | 1.80% |
| 2025-05-28 | 14.15 | 14.24 | 13.87 | 13.91 | 13.82 | qfq | 4,214,830 | 58,943,334 | -1.77% |
| 2025-05-27 | 14.25 | 14.30 | 14.07 | 14.16 | 14.07 | qfq | 3,647,790 | 51,659,025 | -0.42% |
| 2025-05-26 | 14.02 | 14.27 | 13.94 | 14.22 | 14.13 | qfq | 4,877,390 | 69,059,123 | 1.28% |
| 2025-05-23 | 14.26 | 14.35 | 14.02 | 14.04 | 13.95 | qfq | 6,521,354 | 92,560,225 | -1.47% |
| 2025-05-22 | 14.44 | 14.58 | 14.22 | 14.25 | 14.15 | qfq | 7,258,670 | 104,232,515 | -1.72% |
| 2025-05-21 | 14.88 | 14.94 | 14.48 | 14.50 | 14.40 | qfq | 9,357,552 | 136,391,951 | -2.55% |
| 2025-05-20 | 15.20 | 15.40 | 14.84 | 14.88 | 14.78 | qfq | 12,340,980 | 185,529,418 | -2.04% |
| 2025-05-19 | 14.98 | 15.51 | 14.74 | 15.19 | 15.09 | qfq | 17,023,999 | 258,149,815 | 3.26% |
| 2025-05-16 | 14.79 | 14.90 | 14.65 | 14.71 | 14.61 | qfq | 7,214,476 | 106,481,336 | -0.61% |
| 2025-05-15 | 14.95 | 15.03 | 14.78 | 14.80 | 14.70 | qfq | 8,115,234 | 120,543,754 | -1.53% |
| 2025-05-14 | 15.15 | 15.15 | 14.76 | 15.03 | 14.93 | qfq | 12,263,262 | 182,623,485 | -0.46% |
| 2025-05-13 | 15.50 | 15.50 | 15.05 | 15.10 | 15.00 | qfq | 15,933,160 | 242,441,051 | -1.37% |
| 2025-05-12 | 15.65 | 15.65 | 15.22 | 15.31 | 15.21 | qfq | 36,033,464 | 554,519,154 | -3.10% |
| 2025-05-09 | 14.98 | 16.38 | 14.96 | 15.80 | 15.69 | qfq | 47,206,975 | 760,306,168 | 6.11% |
| 2025-05-08 | 14.58 | 15.39 | 14.58 | 14.89 | 14.79 | qfq | 12,315,474 | 184,374,172 | 2.20% |
| 2025-05-07 | 15.00 | 15.22 | 14.39 | 14.57 | 14.47 | qfq | 17,773,120 | 262,939,303 | -0.48% |
| 2025-05-06 | 13.95 | 14.64 | 13.91 | 14.64 | 14.54 | qfq | 11,865,842 | 169,600,876 | 5.63% |
| 2025-04-30 | 13.60 | 13.90 | 13.56 | 13.86 | 13.77 | qfq | 4,620,840 | 63,908,192 | 2.44% |
| 2025-04-29 | 13.28 | 13.67 | 13.13 | 13.53 | 13.44 | qfq | 6,282,521 | 85,013,916 | 2.73% |
| 2025-04-28 | 13.76 | 13.81 | 13.15 | 13.17 | 13.08 | qfq | 6,426,725 | 85,489,170 | -4.22% |
| 2025-04-25 | 13.75 | 14.15 | 13.73 | 13.75 | 13.66 | qfq | 7,760,508 | 107,883,094 | 1.70% |
| 2025-04-24 | 13.78 | 13.78 | 13.39 | 13.52 | 13.43 | qfq | 4,822,578 | 65,451,187 | -1.60% |
| 2025-04-23 | 13.72 | 13.96 | 13.63 | 13.74 | 13.65 | qfq | 5,117,336 | 70,438,265 | 0.15% |
| 2025-04-22 | 13.70 | 14.09 | 13.61 | 13.72 | 13.63 | qfq | 5,962,360 | 82,392,292 | -0.22% |
| 2025-04-21 | 13.45 | 13.94 | 13.41 | 13.75 | 13.66 | qfq | 8,467,400 | 116,075,693 | 1.25% |
| 2025-04-18 | 13.23 | 14.00 | 13.18 | 13.58 | 13.49 | qfq | 11,668,436 | 159,462,167 | 2.65% |
| 2025-04-17 | 12.88 | 13.58 | 12.88 | 13.23 | 13.14 | qfq | 5,234,954 | 69,925,458 | 1.22% |
| 2025-04-16 | 13.38 | 13.45 | 12.86 | 13.07 | 12.98 | qfq | 5,693,301 | 74,579,272 | -2.46% |
| 2025-04-15 | 13.64 | 13.64 | 13.26 | 13.40 | 13.31 | qfq | 4,706,336 | 62,945,961 | -0.59% |
| 2025-04-14 | 13.10 | 13.61 | 13.10 | 13.48 | 13.39 | qfq | 7,239,667 | 97,298,943 | 3.53% |
| 2025-04-11 | 12.80 | 13.20 | 12.68 | 13.02 | 12.93 | qfq | 9,202,481 | 119,129,438 | 1.56% |
| 2025-04-10 | 12.41 | 13.40 | 12.41 | 12.82 | 12.73 | qfq | 14,224,679 | 182,817,619 | 5.00% |
| 2025-04-09 | 11.60 | 12.40 | 10.99 | 12.21 | 12.13 | qfq | 14,171,324 | 164,676,408 | 0.00% |
| 2025-04-08 | 12.23 | 12.81 | 12.21 | 12.21 | 12.13 | qfq | 12,557,205 | 155,258,647 | -10.02% |
| 2025-04-07 | 13.70 | 13.96 | 13.57 | 13.57 | 13.48 | qfq | 4,709,927 | 64,285,598 | -10.01% |
| 2025-04-03 | 15.47 | 15.47 | 14.83 | 15.08 | 14.98 | qfq | 25,712,288 | 387,472,537 | -4.01% |
| 2025-04-02 | 14.25 | 15.71 | 14.20 | 15.71 | 15.61 | qfq | 21,148,271 | 323,383,074 | 10.01% |
| 2025-04-01 | 14.31 | 14.52 | 14.25 | 14.28 | 14.18 | qfq | 4,849,860 | 69,763,933 | -0.63% |
| 2025-03-31 | 14.09 | 14.72 | 14.02 | 14.37 | 14.27 | qfq | 8,035,969 | 115,958,973 | 0.91% |
| 2025-03-28 | 14.14 | 14.48 | 14.11 | 14.24 | 14.14 | qfq | 6,313,201 | 90,170,345 | 0.64% |
| 2025-03-27 | 14.22 | 14.39 | 14.10 | 14.15 | 14.06 | qfq | 4,640,785 | 66,045,663 | -0.70% |
| 2025-03-26 | 14.08 | 14.34 | 14.03 | 14.25 | 14.15 | qfq | 3,644,377 | 51,977,452 | 1.21% |
| 2025-03-25 | 14.23 | 14.24 | 13.95 | 14.08 | 13.99 | qfq | 3,853,614 | 54,350,300 | -1.54% |
| 2025-03-24 | 14.93 | 14.97 | 14.00 | 14.30 | 14.20 | qfq | 7,483,617 | 107,612,068 | -4.03% |
| 2025-03-21 | 15.07 | 15.10 | 14.84 | 14.90 | 14.80 | qfq | 4,718,961 | 70,535,243 | -1.13% |
| 2025-03-20 | 15.08 | 15.20 | 15.04 | 15.07 | 14.97 | qfq | 3,719,830 | 56,260,378 | -0.07% |
| 2025-03-19 | 15.38 | 15.38 | 15.05 | 15.08 | 14.98 | qfq | 5,096,630 | 77,192,551 | -2.14% |
| 2025-03-18 | 15.38 | 15.45 | 15.17 | 15.41 | 15.31 | qfq | 6,045,822 | 92,828,457 | 0.85% |
| 2025-03-17 | 15.30 | 15.39 | 15.14 | 15.28 | 15.18 | qfq | 4,854,500 | 74,120,409 | 0.79% |
| 2025-03-14 | 15.15 | 15.28 | 14.95 | 15.16 | 15.06 | qfq | 6,006,255 | 90,987,308 | 0.00% |
| 2025-03-13 | 15.35 | 15.41 | 14.96 | 15.16 | 15.06 | qfq | 5,804,650 | 87,800,280 | -1.62% |
| 2025-03-12 | 15.40 | 15.55 | 15.27 | 15.41 | 15.31 | qfq | 5,603,860 | 86,452,003 | 0.72% |
| 2025-03-11 | 15.23 | 15.34 | 15.14 | 15.30 | 15.20 | qfq | 4,554,176 | 69,374,144 | -0.91% |
| 2025-03-10 | 15.48 | 15.48 | 15.25 | 15.44 | 15.34 | qfq | 3,944,500 | 60,619,336 | 0.78% |
| 2025-03-07 | 15.62 | 15.63 | 15.24 | 15.32 | 15.22 | qfq | 7,120,345 | 109,525,200 | -1.48% |
| 2025-03-06 | 15.36 | 15.67 | 15.24 | 15.55 | 15.45 | qfq | 7,466,940 | 115,576,682 | 1.57% |
| 2025-03-05 | 15.36 | 15.54 | 15.05 | 15.31 | 15.21 | qfq | 7,055,890 | 107,455,274 | -0.33% |
| 2025-03-04 | 14.80 | 15.37 | 14.80 | 15.36 | 15.26 | qfq | 8,856,527 | 134,362,800 | 2.61% |
| 2025-03-03 | 15.34 | 15.78 | 14.87 | 14.97 | 14.87 | qfq | 16,027,164 | 242,722,434 | -5.79% |
| 2025-02-28 | 16.90 | 17.06 | 15.89 | 15.89 | 15.78 | qfq | 23,262,730 | 376,798,566 | -10.02% |
| 2025-02-27 | 17.32 | 18.48 | 17.27 | 17.66 | 17.54 | qfq | 40,206,778 | 724,731,136 | 5.12% |
| 2025-02-26 | 16.98 | 17.30 | 16.72 | 16.80 | 16.69 | qfq | 10,300,006 | 175,254,509 | -0.65% |
| 2025-02-25 | 16.70 | 17.06 | 16.60 | 16.91 | 16.80 | qfq | 10,046,690 | 169,988,187 | 0.59% |
| 2025-02-24 | 16.68 | 16.87 | 16.48 | 16.81 | 16.70 | qfq | 7,485,864 | 125,000,167 | 0.66% |
| 2025-02-21 | 16.88 | 16.89 | 16.42 | 16.70 | 16.59 | qfq | 9,866,200 | 163,884,191 | -1.36% |
| 2025-02-20 | 16.20 | 17.01 | 16.13 | 16.93 | 16.82 | qfq | 13,883,894 | 232,262,065 | 4.51% |
| 2025-02-19 | 15.87 | 16.22 | 15.87 | 16.20 | 16.09 | qfq | 6,095,980 | 98,211,446 | 2.08% |
| 2025-02-18 | 16.60 | 16.73 | 15.80 | 15.87 | 15.76 | qfq | 8,757,530 | 141,624,476 | -4.40% |
| 2025-02-17 | 16.41 | 16.76 | 16.32 | 16.60 | 16.49 | qfq | 8,275,852 | 137,142,242 | 1.16% |
| 2025-02-14 | 16.80 | 16.84 | 16.34 | 16.41 | 16.30 | qfq | 12,801,250 | 211,794,372 | -3.47% |
| 2025-02-13 | 16.62 | 17.42 | 16.30 | 17.00 | 16.89 | qfq | 20,202,665 | 342,846,158 | 2.22% |
| 2025-02-12 | 16.30 | 16.74 | 16.28 | 16.63 | 16.52 | qfq | 10,546,315 | 174,211,449 | 2.02% |
| 2025-02-11 | 16.86 | 16.88 | 16.22 | 16.30 | 16.19 | qfq | 13,440,700 | 219,442,532 | -3.32% |
| 2025-02-10 | 16.20 | 16.86 | 16.14 | 16.86 | 16.75 | qfq | 16,314,330 | 270,059,908 | 4.72% |
| 2025-02-07 | 15.78 | 16.29 | 15.60 | 16.10 | 15.99 | qfq | 11,744,630 | 188,310,627 | 2.88% |
| 2025-02-06 | 15.35 | 15.65 | 15.03 | 15.65 | 15.55 | qfq | 6,790,648 | 105,266,152 | 2.62% |
| 2025-02-05 | 15.15 | 15.93 | 15.10 | 15.25 | 15.15 | qfq | 6,281,047 | 96,995,042 | 2.28% |
| 2025-01-27 | 15.57 | 15.78 | 14.91 | 14.91 | 14.81 | qfq | 4,364,876 | 66,712,548 | -3.24% |
| 2025-01-24 | 15.23 | 15.47 | 15.09 | 15.41 | 15.31 | qfq | 4,137,480 | 63,468,791 | 1.05% |
| 2025-01-23 | 15.28 | 15.88 | 15.25 | 15.25 | 15.15 | qfq | 6,361,200 | 98,965,762 | 0.46% |
| 2025-01-22 | 15.35 | 15.42 | 15.10 | 15.18 | 15.08 | qfq | 3,553,168 | 54,122,330 | -1.43% |
| 2025-01-21 | 15.88 | 15.93 | 15.30 | 15.40 | 15.30 | qfq | 5,613,610 | 86,944,262 | -2.78% |
| 2025-01-20 | 15.85 | 15.99 | 15.58 | 15.84 | 15.73 | qfq | 5,796,170 | 91,934,446 | 0.70% |
| 2025-01-17 | 15.84 | 16.05 | 15.54 | 15.73 | 15.63 | qfq | 4,969,410 | 78,412,169 | -0.69% |
| 2025-01-16 | 15.90 | 16.14 | 15.67 | 15.84 | 15.73 | qfq | 5,369,447 | 85,319,927 | 0.13% |
| 2025-01-15 | 15.99 | 16.07 | 15.70 | 15.82 | 15.71 | qfq | 5,944,324 | 94,310,174 | -0.82% |
| 2025-01-14 | 15.17 | 15.96 | 15.17 | 15.95 | 15.84 | qfq | 7,098,110 | 111,679,184 | 5.42% |
| 2025-01-13 | 14.88 | 15.23 | 14.50 | 15.13 | 15.03 | qfq | 4,425,270 | 66,053,143 | -0.72% |
| 2025-01-10 | 15.78 | 16.03 | 15.22 | 15.24 | 15.14 | qfq | 4,960,330 | 77,490,352 | -4.03% |
| 2025-01-09 | 15.70 | 15.93 | 15.56 | 15.88 | 15.77 | qfq | 5,345,320 | 84,579,079 | 0.83% |
| 2025-01-08 | 15.50 | 15.80 | 15.09 | 15.75 | 15.64 | qfq | 7,160,040 | 111,053,318 | 1.61% |
| 2025-01-07 | 15.18 | 15.50 | 15.06 | 15.50 | 15.40 | qfq | 5,754,957 | 88,234,270 | 2.92% |
| 2025-01-06 | 15.23 | 15.40 | 14.57 | 15.06 | 14.96 | qfq | 6,849,004 | 103,152,864 | -1.12% |
| 2025-01-03 | 16.40 | 16.40 | 15.18 | 15.23 | 15.13 | qfq | 9,331,556 | 145,538,547 | -6.74% |
| 2025-01-02 | 16.35 | 16.74 | 16.16 | 16.33 | 16.22 | qfq | 7,037,910 | 116,052,158 | -0.12% |
| 2024-12-31 | 16.69 | 16.84 | 16.33 | 16.35 | 16.24 | qfq | 6,107,760 | 101,105,653 | -2.04% |
| 2024-12-30 | 16.95 | 16.95 | 16.40 | 16.69 | 16.58 | qfq | 5,045,740 | 84,010,671 | -2.00% |
| 2024-12-27 | 16.64 | 17.25 | 16.62 | 17.03 | 16.92 | qfq | 8,114,050 | 138,557,265 | 2.28% |
| 2024-12-26 | 16.80 | 16.97 | 16.56 | 16.65 | 16.54 | qfq | 6,993,860 | 117,063,802 | -1.01% |
| 2024-12-25 | 17.73 | 17.77 | 16.50 | 16.82 | 16.71 | qfq | 10,647,200 | 179,780,223 | -5.13% |
| 2024-12-24 | 17.86 | 17.96 | 17.35 | 17.73 | 17.61 | qfq | 8,274,632 | 146,050,170 | -0.45% |
| 2024-12-23 | 18.95 | 19.20 | 17.70 | 17.81 | 17.69 | qfq | 12,381,068 | 226,055,352 | -5.87% |
| 2024-12-20 | 19.00 | 19.25 | 18.74 | 18.92 | 18.79 | qfq | 9,103,330 | 173,093,892 | -0.42% |
| 2024-12-19 | 18.35 | 19.03 | 18.34 | 19.00 | 18.87 | qfq | 9,960,312 | 187,398,637 | 1.82% |
| 2024-12-18 | 18.55 | 19.10 | 18.34 | 18.66 | 18.54 | qfq | 9,448,444 | 177,307,442 | 0.27% |
| 2024-12-17 | 18.87 | 19.40 | 18.41 | 18.61 | 18.49 | qfq | 13,005,424 | 245,421,176 | -1.43% |
| 2024-12-16 | 19.13 | 19.24 | 18.70 | 18.88 | 18.75 | qfq | 9,201,710 | 174,544,468 | -1.31% |
| 2024-12-13 | 19.69 | 19.75 | 19.10 | 19.13 | 19.00 | qfq | 9,344,892 | 180,704,399 | -2.94% |
| 2024-12-12 | 19.74 | 19.85 | 19.41 | 19.71 | 19.58 | qfq | 7,508,474 | 147,373,429 | 0.36% |
| 2024-12-11 | 19.45 | 19.65 | 19.32 | 19.64 | 19.51 | qfq | 7,806,360 | 152,170,844 | 0.56% |
| 2024-12-10 | 19.82 | 20.10 | 19.44 | 19.53 | 19.40 | qfq | 12,819,974 | 252,526,241 | 0.88% |
| 2024-12-09 | 19.87 | 19.98 | 19.26 | 19.36 | 19.23 | qfq | 9,852,536 | 192,421,934 | -2.22% |
| 2024-12-06 | 20.44 | 20.46 | 19.43 | 19.80 | 19.67 | qfq | 14,963,436 | 295,746,300 | -2.13% |
| 2024-12-05 | 20.05 | 20.49 | 19.87 | 20.23 | 20.09 | qfq | 13,175,156 | 265,862,210 | 1.45% |
| 2024-12-04 | 21.30 | 21.36 | 19.80 | 19.94 | 19.81 | qfq | 23,969,897 | 491,622,839 | -4.50% |
| 2024-12-03 | 20.23 | 20.92 | 20.10 | 20.88 | 20.74 | qfq | 24,439,800 | 502,196,631 | 3.37% |
| 2024-12-02 | 19.84 | 20.23 | 19.61 | 20.20 | 20.07 | qfq | 14,733,536 | 294,223,739 | 3.01% |
| 2024-11-29 | 19.61 | 19.82 | 18.95 | 19.61 | 19.48 | qfq | 13,666,100 | 265,718,382 | 0.00% |
| 2024-11-28 | 20.08 | 20.29 | 19.50 | 19.61 | 19.48 | qfq | 13,911,060 | 276,102,876 | -2.19% |
| 2024-11-27 | 19.05 | 20.05 | 18.65 | 20.05 | 19.92 | qfq | 17,463,212 | 338,953,559 | 3.83% |
| 2024-11-26 | 20.05 | 20.63 | 19.20 | 19.31 | 19.18 | qfq | 16,775,445 | 335,027,215 | -2.92% |
| 2024-11-25 | 19.38 | 19.96 | 19.01 | 19.89 | 19.76 | qfq | 18,878,899 | 369,289,582 | 2.10% |
| 2024-11-22 | 21.00 | 21.21 | 19.47 | 19.48 | 19.35 | qfq | 31,428,226 | 638,102,632 | -9.94% |
| 2024-11-21 | 20.94 | 21.84 | 20.50 | 21.63 | 21.49 | qfq | 42,473,016 | 902,421,835 | 3.99% |
| 2024-11-20 | 20.08 | 20.98 | 19.76 | 20.80 | 20.66 | qfq | 28,543,432 | 583,085,536 | 4.00% |
| 2024-11-19 | 19.13 | 20.10 | 19.00 | 20.00 | 19.87 | qfq | 21,804,271 | 428,179,289 | 5.76% |
| 2024-11-18 | 19.31 | 19.65 | 18.64 | 18.91 | 18.78 | qfq | 18,537,737 | 352,817,242 | -2.07% |
| 2024-11-15 | 21.25 | 21.26 | 19.26 | 19.31 | 19.18 | qfq | 29,332,822 | 585,545,181 | -9.77% |
| 2024-11-14 | 21.40 | 21.86 | 21.23 | 21.40 | 21.26 | qfq | 19,529,240 | 421,094,739 | 0.05% |
| 2024-11-13 | 22.11 | 22.50 | 20.84 | 21.39 | 21.25 | qfq | 24,845,636 | 538,261,902 | -3.13% |
| 2024-11-12 | 21.70 | 22.30 | 21.50 | 22.08 | 21.93 | qfq | 28,721,489 | 627,812,547 | -1.12% |
| 2024-11-11 | 21.70 | 22.34 | 21.23 | 22.33 | 22.18 | qfq | 33,143,917 | 723,689,801 | -1.06% |
| 2024-11-08 | 21.68 | 22.78 | 21.25 | 22.57 | 22.42 | qfq | 44,658,947 | 988,802,750 | 4.11% |
| 2024-11-07 | 22.80 | 23.20 | 20.84 | 21.68 | 21.54 | qfq | 47,588,133 | 1,029,472,534 | -4.70% |
| 2024-11-06 | 24.00 | 24.65 | 22.62 | 22.75 | 22.60 | qfq | 59,227,864 | 1,391,965,114 | -9.47% |
| 2024-11-05 | 23.81 | 27.92 | 23.81 | 25.13 | 24.96 | qfq | 75,959,661 | 1,873,501,432 | -5.03% |
| 2024-11-04 | 26.46 | 27.59 | 26.46 | 26.46 | 26.28 | qfq | 24,393,111 | 647,645,660 | -10.00% |
| 2024-11-01 | 33.16 | 35.39 | 29.40 | 29.40 | 29.20 | qfq | 50,043,128 | 1,579,593,414 | -10.01% |
| 2024-10-31 | 31.50 | 32.67 | 29.31 | 32.67 | 32.45 | qfq | 56,332,530 | 1,809,735,410 | 10.00% |
| 2024-10-30 | 24.85 | 29.70 | 24.85 | 29.70 | 29.50 | qfq | 76,934,719 | 2,175,349,492 | 10.00% |
| 2024-10-29 | 28.52 | 28.52 | 23.90 | 27.00 | 26.82 | qfq | 38,842,757 | 1,086,512,189 | 4.13% |
| 2024-10-28 | 25.67 | 25.93 | 23.70 | 25.93 | 25.76 | qfq | 37,146,732 | 948,424,222 | 10.01% |
| 2024-10-25 | 20.99 | 23.57 | 19.80 | 23.57 | 23.41 | qfq | 73,242,814 | 1,668,522,483 | 9.99% |
| 2024-10-24 | 17.53 | 21.43 | 17.53 | 21.43 | 21.29 | qfq | 96,283,869 | 1,798,362,133 | 10.01% |
| 2024-10-23 | 18.70 | 19.48 | 16.00 | 19.48 | 19.35 | qfq | 92,602,978 | 1,751,268,863 | 9.99% |
| 2024-10-22 | 17.71 | 17.71 | 17.71 | 17.71 | 17.59 | qfq | 3,197,226 | 56,622,872 | 10.00% |
| 2024-10-21 | 16.10 | 16.10 | 15.68 | 16.10 | 15.99 | qfq | 19,070,576 | 306,849,893 | 9.97% |
| 2024-10-18 | 14.64 | 14.64 | 14.40 | 14.64 | 14.54 | qfq | 50,248,545 | 735,409,196 | 9.99% |
| 2024-10-17 | 13.31 | 13.31 | 13.31 | 13.31 | 13.22 | qfq | 2,588,666 | 34,455,144 | 10.00% |
| 2024-10-16 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | qfq | 5,915,606 | 71,578,833 | 10.00% |
| 2024-10-15 | 10.76 | 11.00 | 10.16 | 11.00 | 10.93 | qfq | 26,084,276 | 280,164,838 | 10.00% |
| 2024-10-14 | 9.64 | 10.00 | 9.36 | 10.00 | 9.93 | qfq | 49,898,298 | 488,411,980 | 10.01% |
| 2024-10-11 | 8.43 | 9.09 | 8.27 | 9.09 | 9.03 | qfq | 13,448,569 | 119,311,228 | 10.05% |
| 2024-10-10 | 8.35 | 8.60 | 8.12 | 8.26 | 8.20 | qfq | 10,976,859 | 91,422,710 | -2.71% |
| 2024-10-09 | 9.12 | 9.12 | 8.49 | 8.49 | 8.43 | qfq | 15,940,408 | 138,542,677 | -9.97% |
| 2024-10-08 | 9.89 | 9.89 | 8.75 | 9.43 | 9.37 | qfq | 25,228,425 | 234,484,091 | 4.89% |
| 2024-09-30 | 8.48 | 9.02 | 8.30 | 8.99 | 8.93 | qfq | 18,477,146 | 160,924,546 | 9.37% |
| 2024-09-27 | 8.10 | 8.26 | 7.96 | 8.22 | 8.17 | qfq | 8,144,154 | 66,057,958 | 3.40% |
| 2024-09-26 | 7.78 | 7.97 | 7.74 | 7.95 | 7.90 | qfq | 5,824,993 | 45,877,412 | 1.79% |
| 2024-09-25 | 7.85 | 8.05 | 7.79 | 7.81 | 7.76 | qfq | 8,554,860 | 67,793,528 | 0.39% |
| 2024-09-24 | 7.71 | 7.83 | 7.57 | 7.78 | 7.73 | qfq | 6,714,780 | 51,912,888 | 1.17% |
| 2024-09-23 | 7.71 | 7.87 | 7.67 | 7.69 | 7.64 | qfq | 4,971,076 | 38,499,667 | -0.13% |
| 2024-09-20 | 7.68 | 7.78 | 7.64 | 7.70 | 7.65 | qfq | 5,564,990 | 42,912,258 | -0.52% |
| 2024-09-19 | 7.49 | 7.83 | 7.45 | 7.74 | 7.69 | qfq | 8,651,040 | 66,293,305 | 4.31% |
| 2024-09-18 | 7.38 | 7.45 | 7.19 | 7.42 | 7.37 | qfq | 3,791,431 | 27,814,327 | 0.82% |
| 2024-09-13 | 7.58 | 7.60 | 7.33 | 7.36 | 7.31 | qfq | 5,213,851 | 38,662,573 | -2.65% |
| 2024-09-12 | 7.47 | 7.64 | 7.47 | 7.56 | 7.51 | qfq | 5,090,175 | 38,516,914 | 0.93% |
| 2024-09-11 | 7.50 | 7.56 | 7.45 | 7.49 | 7.44 | qfq | 3,696,460 | 27,733,728 | -0.66% |
| 2024-09-10 | 7.33 | 7.58 | 7.33 | 7.54 | 7.49 | qfq | 6,574,830 | 49,180,659 | 2.03% |
| 2024-09-09 | 7.22 | 7.46 | 7.14 | 7.39 | 7.34 | qfq | 6,699,910 | 49,151,427 | 0.82% |
| 2024-09-06 | 7.71 | 7.77 | 7.29 | 7.33 | 7.28 | qfq | 12,700,763 | 94,386,524 | -6.15% |
| 2024-09-05 | 8.10 | 8.10 | 7.55 | 7.81 | 7.76 | qfq | 13,507,261 | 104,666,692 | -3.34% |
| 2024-09-04 | 7.97 | 8.40 | 7.84 | 8.08 | 8.03 | qfq | 19,519,148 | 157,115,471 | 2.93% |
| 2024-09-03 | 7.73 | 7.85 | 7.53 | 7.85 | 7.80 | qfq | 11,193,870 | 85,926,262 | 2.08% |
| 2024-09-02 | 8.00 | 8.27 | 7.67 | 7.69 | 7.64 | qfq | 15,342,660 | 121,513,692 | -4.47% |
| 2024-08-30 | 7.79 | 8.13 | 7.62 | 8.05 | 8.00 | qfq | 23,781,966 | 188,600,588 | 3.74% |
| 2024-08-29 | 7.86 | 8.00 | 7.76 | 7.76 | 7.71 | qfq | 27,798,111 | 216,842,256 | -9.98% |
| 2024-08-28 | 9.31 | 9.31 | 8.55 | 8.62 | 8.56 | qfq | 36,692,637 | 331,050,538 | 1.89% |
| 2024-08-27 | 7.58 | 8.46 | 7.50 | 8.46 | 8.40 | qfq | 11,271,935 | 91,825,531 | 10.01% |
| 2024-08-26 | 8.19 | 8.19 | 7.64 | 7.69 | 7.64 | qfq | 20,113,966 | 157,584,038 | 1.85% |
| 2024-08-23 | 6.93 | 7.55 | 6.88 | 7.55 | 7.50 | qfq | 3,253,570 | 24,370,439 | 10.06% |
| 2024-08-22 | 6.85 | 6.97 | 6.76 | 6.86 | 6.81 | qfq | 2,015,610 | 13,903,017 | -0.58% |
| 2024-08-21 | 6.86 | 6.94 | 6.83 | 6.90 | 6.85 | qfq | 1,467,660 | 10,108,103 | 0.15% |
| 2024-08-20 | 7.03 | 7.06 | 6.84 | 6.89 | 6.84 | qfq | 1,970,940 | 13,653,154 | -1.57% |
| 2024-08-19 | 7.04 | 7.10 | 6.98 | 7.00 | 6.95 | qfq | 1,890,770 | 13,311,872 | 0.00% |
| 2024-08-16 | 7.18 | 7.18 | 7.00 | 7.00 | 6.95 | qfq | 1,600,130 | 11,279,396 | -1.27% |
| 2024-08-15 | 7.06 | 7.16 | 6.98 | 7.09 | 7.04 | qfq | 1,935,322 | 13,684,281 | 0.00% |
| 2024-08-14 | 7.17 | 7.25 | 7.02 | 7.09 | 7.04 | qfq | 2,072,480 | 14,771,645 | -1.12% |
| 2024-08-13 | 7.23 | 7.28 | 7.08 | 7.17 | 7.12 | qfq | 2,222,984 | 15,901,004 | -0.97% |
| 2024-08-12 | 7.15 | 7.36 | 7.15 | 7.24 | 7.19 | qfq | 2,983,640 | 21,692,357 | 0.42% |
| 2024-08-09 | 7.17 | 7.30 | 7.15 | 7.21 | 7.16 | qfq | 2,623,370 | 18,975,400 | 1.12% |
| 2024-08-08 | 7.11 | 7.18 | 6.97 | 7.13 | 7.08 | qfq | 1,869,730 | 13,238,900 | -0.14% |
| 2024-08-07 | 7.19 | 7.26 | 7.10 | 7.14 | 7.09 | qfq | 2,554,518 | 18,322,243 | -0.97% |
| 2024-08-06 | 6.98 | 7.27 | 6.97 | 7.21 | 7.16 | qfq | 4,137,047 | 29,546,159 | 3.89% |
| 2024-08-05 | 7.00 | 7.14 | 6.92 | 6.94 | 6.89 | qfq | 2,363,550 | 16,658,455 | -1.84% |
| 2024-08-02 | 7.10 | 7.21 | 7.03 | 7.07 | 7.02 | qfq | 2,245,304 | 15,985,940 | -1.12% |
| 2024-08-01 | 7.15 | 7.23 | 7.09 | 7.15 | 7.10 | qfq | 2,163,374 | 15,477,909 | 0.85% |
| 2024-07-31 | 6.86 | 7.10 | 6.82 | 7.09 | 7.04 | qfq | 2,249,219 | 15,745,982 | 3.35% |
| 2024-07-30 | 6.76 | 6.88 | 6.67 | 6.86 | 6.81 | qfq | 1,859,630 | 12,655,869 | 1.18% |
| 2024-07-29 | 6.77 | 6.85 | 6.59 | 6.78 | 6.73 | qfq | 1,993,207 | 13,437,297 | 1.04% |
| 2024-07-26 | 6.57 | 6.83 | 6.57 | 6.71 | 6.67 | qfq | 2,134,440 | 14,294,605 | 2.13% |
| 2024-07-25 | 6.53 | 6.65 | 6.41 | 6.57 | 6.53 | qfq | 1,695,980 | 11,080,012 | 0.92% |
| 2024-07-24 | 6.63 | 6.68 | 6.48 | 6.51 | 6.47 | qfq | 1,981,810 | 12,993,312 | -1.81% |
| 2024-07-23 | 6.77 | 6.88 | 6.63 | 6.63 | 6.59 | qfq | 1,596,970 | 10,777,091 | -2.50% |
| 2024-07-22 | 6.71 | 6.82 | 6.65 | 6.80 | 6.75 | qfq | 1,721,410 | 11,640,572 | 1.34% |
| 2024-07-19 | 6.66 | 6.75 | 6.58 | 6.71 | 6.67 | qfq | 1,583,989 | 10,577,113 | 0.75% |
| 2024-07-18 | 6.68 | 6.71 | 6.52 | 6.66 | 6.62 | qfq | 1,930,040 | 12,769,763 | -1.33% |
| 2024-07-17 | 6.78 | 6.90 | 6.68 | 6.75 | 6.70 | qfq | 1,727,960 | 11,688,879 | -1.17% |
| 2024-07-16 | 6.81 | 6.84 | 6.72 | 6.83 | 6.78 | qfq | 1,553,050 | 10,545,402 | 0.59% |
| 2024-07-15 | 7.04 | 7.04 | 6.71 | 6.79 | 6.74 | qfq | 2,089,758 | 14,170,712 | -1.74% |
| 2024-07-12 | 6.94 | 7.09 | 6.85 | 6.91 | 6.86 | qfq | 2,357,410 | 16,368,800 | 0.00% |
| 2024-07-11 | 6.69 | 6.93 | 6.69 | 6.91 | 6.86 | qfq | 2,422,267 | 16,564,107 | 4.07% |
| 2024-07-10 | 6.82 | 6.98 | 6.62 | 6.64 | 6.60 | qfq | 2,451,300 | 16,469,369 | -3.63% |
| 2024-07-09 | 6.85 | 6.97 | 6.64 | 6.89 | 6.84 | qfq | 2,644,530 | 18,020,895 | 0.73% |
| 2024-07-08 | 6.98 | 7.00 | 6.80 | 6.84 | 6.79 | qfq | 1,948,960 | 13,358,535 | -2.29% |
| 2024-07-05 | 6.90 | 7.04 | 6.81 | 7.00 | 6.95 | qfq | 1,996,230 | 13,876,583 | 1.60% |
| 2024-07-04 | 7.15 | 7.15 | 6.86 | 6.89 | 6.84 | qfq | 2,673,670 | 18,586,701 | -3.37% |
| 2024-07-03 | 7.24 | 7.27 | 7.09 | 7.13 | 7.08 | qfq | 2,344,623 | 16,756,710 | -1.79% |
| 2024-07-02 | 7.26 | 7.36 | 7.22 | 7.26 | 7.21 | qfq | 1,754,370 | 12,776,394 | 0.00% |
| 2024-07-01 | 7.43 | 7.55 | 7.16 | 7.26 | 7.21 | qfq | 2,550,480 | 18,540,306 | -0.68% |
| 2024-06-28 | 7.15 | 7.59 | 7.15 | 7.31 | 7.26 | qfq | 3,566,583 | 26,329,094 | 0.97% |
| 2024-06-27 | 7.33 | 7.40 | 7.15 | 7.24 | 7.19 | qfq | 2,535,890 | 18,474,080 | -0.96% |
| 2024-06-26 | 7.01 | 7.32 | 6.96 | 7.31 | 7.26 | qfq | 2,820,200 | 20,201,207 | 3.39% |
| 2024-06-25 | 7.00 | 7.18 | 7.00 | 7.07 | 7.02 | qfq | 3,011,967 | 21,346,629 | 0.14% |
| 2024-06-24 | 7.37 | 7.40 | 6.96 | 7.06 | 7.01 | qfq | 3,988,070 | 28,237,067 | -3.16% |
| 2024-06-21 | 7.33 | 7.45 | 7.18 | 7.29 | 7.24 | qfq | 2,709,090 | 19,861,072 | -0.14% |
| 2024-06-20 | 7.59 | 7.61 | 7.25 | 7.30 | 7.25 | qfq | 3,736,860 | 27,500,138 | -3.82% |
| 2024-06-19 | 7.67 | 7.79 | 7.55 | 7.59 | 7.54 | qfq | 3,139,424 | 24,059,310 | -0.13% |
| 2024-06-18 | 7.54 | 7.69 | 7.50 | 7.60 | 7.55 | qfq | 3,163,184 | 24,040,219 | 0.66% |
| 2024-06-17 | 7.83 | 7.85 | 7.51 | 7.55 | 7.50 | qfq | 3,803,283 | 29,013,966 | -3.70% |
| 2024-06-14 | 7.84 | 7.94 | 7.72 | 7.84 | 7.79 | qfq | 3,303,133 | 25,914,907 | -0.13% |
| 2024-06-13 | 8.04 | 8.10 | 7.79 | 7.85 | 7.80 | qfq | 5,579,035 | 44,157,072 | -1.38% |
| 2024-06-12 | 7.54 | 8.13 | 7.54 | 7.96 | 7.91 | qfq | 8,588,703 | 67,707,274 | 5.71% |
| 2024-06-11 | 7.82 | 7.87 | 7.41 | 7.53 | 7.48 | qfq | 8,124,946 | 61,211,234 | -1.95% |
| 2024-06-07 | 6.99 | 7.68 | 6.93 | 7.68 | 7.63 | qfq | 6,829,000 | 50,153,823 | 10.03% |
| 2024-06-06 | 7.47 | 7.59 | 6.81 | 6.98 | 6.93 | qfq | 6,478,558 | 45,698,753 | -28.48% |
| 2024-06-05 | 9.86 | 9.99 | 9.74 | 9.76 | 7.42 | qfq | 2,552,792 | 25,099,671 | -2.40% |
| 2024-06-04 | 10.17 | 10.20 | 9.89 | 10.00 | 7.60 | qfq | 3,029,692 | 30,342,381 | -0.99% |
| 2024-06-03 | 10.57 | 10.58 | 9.98 | 10.10 | 7.68 | qfq | 3,099,100 | 31,585,260 | -3.81% |
| 2024-05-31 | 10.28 | 10.57 | 10.28 | 10.50 | 7.98 | qfq | 2,095,000 | 21,936,701 | 2.24% |
| 2024-05-30 | 10.45 | 10.45 | 10.23 | 10.27 | 7.81 | qfq | 2,081,100 | 21,505,153 | -1.72% |
| 2024-05-29 | 10.49 | 10.68 | 10.40 | 10.45 | 7.94 | qfq | 2,033,300 | 21,393,961 | -0.29% |
| 2024-05-28 | 10.92 | 10.92 | 10.46 | 10.48 | 7.97 | qfq | 2,161,400 | 22,878,647 | -3.05% |
| 2024-05-27 | 10.78 | 10.96 | 10.56 | 10.81 | 8.22 | qfq | 2,039,600 | 21,779,003 | 0.46% |
| 2024-05-24 | 10.93 | 11.12 | 10.75 | 10.76 | 8.18 | qfq | 1,968,000 | 21,449,424 | -1.37% |
| 2024-05-23 | 11.18 | 11.21 | 10.86 | 10.91 | 8.29 | qfq | 2,509,000 | 27,581,137 | -2.94% |
| 2024-05-22 | 11.21 | 11.35 | 11.19 | 11.24 | 8.54 | qfq | 1,912,800 | 21,535,696 | 0.09% |
| 2024-05-21 | 11.46 | 11.46 | 11.19 | 11.23 | 8.54 | qfq | 1,961,900 | 22,064,065 | -1.66% |
| 2024-05-20 | 11.57 | 11.66 | 11.37 | 11.42 | 8.68 | qfq | 3,270,036 | 37,583,246 | -0.61% |
| 2024-05-17 | 11.54 | 11.60 | 11.34 | 11.49 | 8.73 | qfq | 2,995,400 | 34,269,762 | 0.17% |
| 2024-05-16 | 11.37 | 11.56 | 11.26 | 11.47 | 8.72 | qfq | 4,028,726 | 46,181,100 | 2.14% |
| 2024-05-15 | 11.21 | 11.50 | 10.92 | 11.23 | 8.54 | qfq | 3,889,000 | 43,723,446 | 0.36% |
| 2024-05-14 | 10.69 | 11.23 | 10.65 | 11.19 | 8.51 | qfq | 4,244,352 | 46,731,329 | 5.37% |
| 2024-05-13 | 10.89 | 10.90 | 10.58 | 10.62 | 8.07 | qfq | 3,029,862 | 32,383,411 | -2.93% |
| 2024-05-10 | 11.16 | 11.22 | 10.85 | 10.94 | 8.32 | qfq | 3,019,600 | 33,088,080 | -1.97% |
| 2024-05-09 | 11.27 | 11.35 | 11.12 | 11.16 | 8.48 | qfq | 2,856,400 | 32,054,265 | -0.18% |
| 2024-05-08 | 11.41 | 11.45 | 11.13 | 11.18 | 8.50 | qfq | 2,670,200 | 30,088,777 | -1.93% |
| 2024-05-07 | 11.52 | 11.60 | 11.31 | 11.40 | 8.67 | qfq | 2,841,154 | 32,452,797 | -0.96% |
| 2024-05-06 | 11.21 | 11.78 | 11.21 | 11.51 | 8.75 | qfq | 3,147,240 | 35,991,995 | 3.69% |
| 2024-04-30 | 11.35 | 11.48 | 10.99 | 11.10 | 8.44 | qfq | 3,325,400 | 37,146,839 | -1.94% |
| 2024-04-29 | 10.74 | 11.38 | 10.71 | 11.32 | 8.61 | qfq | 4,120,829 | 45,958,911 | 5.30% |
| 2024-04-26 | 10.65 | 10.82 | 10.50 | 10.75 | 8.17 | qfq | 3,493,786 | 37,396,785 | -0.28% |
| 2024-04-25 | 10.55 | 10.83 | 10.50 | 10.78 | 8.19 | qfq | 3,668,900 | 39,367,347 | 2.08% |
| 2024-04-24 | 10.18 | 10.66 | 10.18 | 10.56 | 8.03 | qfq | 3,925,292 | 41,129,766 | 3.13% |
| 2024-04-23 | 10.16 | 10.27 | 10.10 | 10.24 | 7.78 | qfq | 2,729,100 | 27,870,563 | 1.69% |
| 2024-04-22 | 10.25 | 10.33 | 9.88 | 10.07 | 7.66 | qfq | 3,109,800 | 31,511,103 | -1.76% |
| 2024-04-19 | 10.51 | 10.60 | 10.19 | 10.25 | 7.79 | qfq | 3,622,115 | 37,412,064 | -2.57% |
| 2024-04-18 | 10.63 | 10.76 | 10.20 | 10.52 | 8.00 | qfq | 5,879,140 | 61,745,681 | 0.29% |
| 2024-04-17 | 9.87 | 10.60 | 9.80 | 10.49 | 7.97 | qfq | 7,559,800 | 78,383,977 | 6.28% |
| 2024-04-16 | 10.84 | 10.84 | 9.87 | 9.87 | 7.50 | qfq | 7,016,213 | 70,264,042 | -10.03% |
| 2024-04-15 | 11.84 | 11.85 | 10.76 | 10.97 | 8.34 | qfq | 8,560,400 | 95,044,224 | -6.96% |
| 2024-04-12 | 11.93 | 12.08 | 11.77 | 11.79 | 8.96 | qfq | 4,176,600 | 49,759,967 | -1.91% |
| 2024-04-11 | 11.85 | 12.16 | 11.79 | 12.02 | 9.14 | qfq | 4,252,200 | 51,218,474 | 1.01% |
| 2024-04-10 | 12.37 | 12.47 | 11.75 | 11.90 | 9.05 | qfq | 5,820,900 | 69,829,830 | -4.11% |
| 2024-04-09 | 12.26 | 12.59 | 12.22 | 12.41 | 9.43 | qfq | 4,266,320 | 52,708,066 | 2.06% |
| 2024-04-08 | 12.50 | 12.51 | 12.15 | 12.16 | 9.24 | qfq | 5,032,988 | 61,779,972 | -3.11% |
| 2024-04-03 | 12.87 | 12.90 | 12.38 | 12.55 | 9.54 | qfq | 6,350,192 | 79,838,613 | -2.49% |
| 2024-04-02 | 13.02 | 13.40 | 12.80 | 12.87 | 9.78 | qfq | 8,103,499 | 105,538,108 | -1.08% |
| 2024-04-01 | 12.78 | 13.04 | 12.41 | 13.01 | 9.89 | qfq | 9,802,825 | 124,954,358 | 2.60% |
| 2024-03-29 | 12.65 | 12.78 | 12.41 | 12.68 | 9.64 | qfq | 5,936,251 | 74,791,959 | 0.71% |
| 2024-03-28 | 12.21 | 12.78 | 12.10 | 12.59 | 9.57 | qfq | 9,960,998 | 124,799,475 | 1.86% |
| 2024-03-27 | 12.95 | 13.04 | 12.35 | 12.36 | 9.40 | qfq | 10,484,839 | 132,099,930 | -4.56% |
| 2024-03-26 | 13.60 | 13.80 | 12.61 | 12.95 | 9.84 | qfq | 14,647,240 | 190,536,802 | -3.29% |
| 2024-03-25 | 15.74 | 15.74 | 13.02 | 13.39 | 10.18 | qfq | 20,088,363 | 292,306,629 | -6.43% |
| 2024-03-22 | 13.81 | 14.39 | 13.70 | 14.31 | 10.88 | qfq | 11,223,014 | 157,971,568 | 2.95% |
| 2024-03-21 | 13.87 | 14.14 | 13.70 | 13.90 | 10.57 | qfq | 8,877,700 | 123,330,057 | -0.50% |
| 2024-03-20 | 13.31 | 14.20 | 13.30 | 13.97 | 10.62 | qfq | 12,785,340 | 177,002,200 | 3.48% |
| 2024-03-19 | 13.11 | 14.00 | 13.09 | 13.50 | 10.26 | qfq | 12,471,400 | 168,819,424 | 3.05% |
| 2024-03-18 | 12.90 | 13.23 | 12.89 | 13.10 | 9.96 | qfq | 6,947,040 | 90,804,373 | 1.63% |
| 2024-03-15 | 12.86 | 12.93 | 12.70 | 12.89 | 9.80 | qfq | 5,668,700 | 72,561,648 | -0.46% |
| 2024-03-14 | 13.14 | 13.15 | 12.57 | 12.95 | 9.84 | qfq | 8,598,150 | 110,469,703 | -1.45% |
| 2024-03-13 | 12.88 | 13.43 | 12.75 | 13.14 | 9.99 | qfq | 11,707,596 | 152,693,300 | 1.94% |
| 2024-03-12 | 13.13 | 13.16 | 12.61 | 12.89 | 9.80 | qfq | 12,442,413 | 160,034,448 | -1.83% |
| 2024-03-11 | 12.57 | 13.51 | 12.40 | 13.13 | 9.98 | qfq | 18,558,800 | 238,902,962 | 6.40% |
| 2024-03-08 | 11.90 | 12.41 | 11.77 | 12.34 | 9.38 | qfq | 10,907,500 | 132,751,191 | 3.70% |
| 2024-03-07 | 12.32 | 12.48 | 11.90 | 11.90 | 9.05 | qfq | 11,255,291 | 136,641,415 | -3.88% |
| 2024-03-06 | 12.01 | 12.54 | 12.01 | 12.38 | 9.41 | qfq | 13,199,296 | 162,584,782 | 1.64% |
| 2024-03-05 | 12.49 | 12.67 | 11.95 | 12.18 | 9.26 | qfq | 19,961,580 | 243,828,909 | -2.72% |
| 2024-03-04 | 12.90 | 13.84 | 12.49 | 12.52 | 9.52 | qfq | 32,599,246 | 424,571,333 | -0.48% |
| 2024-03-01 | 11.94 | 12.58 | 11.65 | 12.58 | 9.56 | qfq | 26,048,045 | 315,652,495 | 9.97% |
| 2024-02-29 | 10.41 | 11.44 | 10.41 | 11.44 | 8.70 | qfq | 10,167,600 | 112,475,044 | 10.00% |
| 2024-02-28 | 11.28 | 11.67 | 10.33 | 10.40 | 7.91 | qfq | 17,534,598 | 194,000,982 | -6.89% |
| 2024-02-27 | 10.85 | 11.17 | 10.61 | 11.17 | 8.49 | qfq | 11,493,195 | 126,532,893 | 2.48% |
| 2024-02-26 | 10.70 | 11.22 | 10.67 | 10.90 | 8.29 | qfq | 14,929,918 | 163,252,256 | 1.58% |
| 2024-02-23 | 10.38 | 10.86 | 10.31 | 10.73 | 8.16 | qfq | 15,384,800 | 162,989,714 | 2.78% |
| 2024-02-22 | 9.94 | 10.44 | 9.88 | 10.44 | 7.94 | qfq | 16,063,995 | 163,618,524 | 3.98% |
| 2024-02-21 | 10.08 | 10.98 | 9.90 | 10.04 | 7.63 | qfq | 21,924,433 | 224,733,471 | -1.18% |
| 2024-02-20 | 9.39 | 10.16 | 9.05 | 10.16 | 7.72 | qfq | 8,978,001 | 87,084,775 | 9.96% |
| 2024-02-19 | 8.48 | 9.24 | 8.48 | 9.24 | 7.02 | qfq | 12,653,516 | 111,934,080 | 10.00% |
| 2024-02-08 | 8.02 | 8.48 | 7.69 | 8.40 | 6.39 | qfq | 12,563,281 | 101,939,466 | 4.74% |
| 2024-02-07 | 8.71 | 8.76 | 7.75 | 8.02 | 6.10 | qfq | 13,198,632 | 107,657,734 | -6.64% |
| 2024-02-06 | 8.26 | 9.00 | 8.00 | 8.59 | 6.53 | qfq | 13,903,649 | 116,345,863 | -3.37% |
| 2024-02-05 | 9.88 | 9.98 | 8.89 | 8.89 | 6.76 | qfq | 10,612,700 | 96,311,384 | -10.02% |
| 2024-02-02 | 10.26 | 10.53 | 9.60 | 9.88 | 7.51 | qfq | 11,779,400 | 118,674,887 | -3.42% |
| 2024-02-01 | 10.45 | 10.57 | 9.98 | 10.23 | 7.78 | qfq | 12,327,662 | 127,061,323 | -1.16% |
| 2024-01-31 | 11.33 | 11.43 | 10.28 | 10.35 | 7.87 | qfq | 18,883,588 | 202,174,425 | -8.57% |
| 2024-01-30 | 11.25 | 11.59 | 11.06 | 11.32 | 8.61 | qfq | 14,539,472 | 165,275,714 | -0.09% |
| 2024-01-29 | 12.13 | 12.21 | 11.25 | 11.33 | 8.61 | qfq | 20,458,368 | 236,728,078 | -7.21% |
| 2024-01-26 | 12.77 | 13.00 | 12.11 | 12.21 | 9.28 | qfq | 24,644,536 | 308,553,281 | -4.61% |
| 2024-01-25 | 12.79 | 12.89 | 12.01 | 12.80 | 9.73 | qfq | 32,914,129 | 409,781,247 | -1.16% |
| 2024-01-24 | 13.01 | 13.39 | 12.58 | 12.95 | 9.84 | qfq | 37,097,618 | 481,529,201 | -4.29% |
| 2024-01-23 | 13.79 | 14.17 | 13.53 | 13.53 | 10.29 | qfq | 37,832,572 | 514,022,117 | -9.98% |
| 2024-01-22 | 15.69 | 17.08 | 14.54 | 15.03 | 11.43 | qfq | 55,079,773 | 873,696,101 | -6.93% |
| 2024-01-19 | 19.00 | 19.60 | 16.15 | 16.15 | 12.28 | qfq | 66,235,298 | 1,213,656,960 | -9.98% |
| 2024-01-18 | 15.29 | 17.94 | 15.29 | 17.94 | 13.64 | qfq | 59,678,630 | 1,030,857,179 | 9.99% |
| 2024-01-17 | 14.83 | 16.31 | 13.80 | 16.31 | 12.40 | qfq | 62,140,597 | 957,912,056 | 9.98% |
| 2024-01-16 | 17.00 | 17.77 | 14.62 | 14.83 | 11.27 | qfq | 58,399,353 | 910,922,501 | -8.68% |
| 2024-01-15 | 15.59 | 16.24 | 15.54 | 16.24 | 12.35 | qfq | 29,390,624 | 472,375,191 | 10.03% |
| 2024-01-12 | 14.76 | 14.76 | 14.76 | 14.76 | 11.22 | qfq | 5,228,167 | 77,167,745 | 9.99% |
| 2024-01-11 | 12.19 | 13.42 | 12.10 | 13.42 | 10.20 | qfq | 17,223,062 | 229,168,318 | 10.00% |
| 2024-01-10 | 12.43 | 12.45 | 12.02 | 12.20 | 9.27 | qfq | 10,167,687 | 123,994,818 | -3.33% |
| 2024-01-09 | 11.98 | 12.98 | 11.94 | 12.62 | 9.59 | qfq | 18,820,682 | 233,093,004 | 5.87% |
| 2024-01-08 | 12.16 | 12.80 | 11.88 | 11.92 | 9.06 | qfq | 19,387,100 | 236,101,907 | -4.79% |
| 2024-01-05 | 12.49 | 13.43 | 12.40 | 12.52 | 9.52 | qfq | 28,616,623 | 370,689,982 | 0.81% |
| 2024-01-04 | 11.67 | 12.80 | 11.51 | 12.42 | 9.44 | qfq | 19,250,158 | 234,774,426 | 5.25% |
| 2024-01-03 | 11.66 | 12.02 | 11.57 | 11.80 | 8.97 | qfq | 6,936,064 | 81,635,655 | 0.00% |
| 2024-01-02 | 11.51 | 11.90 | 11.46 | 11.80 | 8.97 | qfq | 6,945,598 | 81,538,090 | 2.16% |
| 2023-12-29 | 11.45 | 11.58 | 11.41 | 11.55 | 8.78 | qfq | 4,522,280 | 52,033,824 | 0.35% |
| 2023-12-28 | 11.36 | 11.74 | 11.18 | 11.51 | 8.75 | qfq | 5,678,489 | 64,956,888 | 1.41% |
| 2023-12-27 | 11.18 | 11.40 | 11.08 | 11.35 | 8.63 | qfq | 5,021,904 | 56,587,600 | 1.98% |
| 2023-12-26 | 11.31 | 11.43 | 11.11 | 11.13 | 8.46 | qfq | 5,530,400 | 62,176,472 | -1.68% |
| 2023-12-25 | 11.50 | 11.50 | 10.88 | 11.32 | 8.61 | qfq | 7,863,600 | 88,020,136 | -1.91% |
| 2023-12-22 | 11.50 | 11.76 | 11.21 | 11.54 | 8.77 | qfq | 12,900,947 | 148,186,320 | -0.86% |
| 2023-12-21 | 11.50 | 11.94 | 11.50 | 11.64 | 8.85 | qfq | 14,170,512 | 165,213,260 | -1.19% |
| 2023-12-20 | 11.94 | 12.44 | 11.71 | 11.78 | 8.95 | qfq | 18,742,700 | 225,321,543 | -1.34% |
| 2023-12-19 | 11.68 | 12.72 | 11.62 | 11.94 | 9.08 | qfq | 20,184,241 | 245,851,912 | 3.29% |
| 2023-12-18 | 12.11 | 12.17 | 11.56 | 11.56 | 8.79 | qfq | 14,879,400 | 176,294,517 | -5.25% |
| 2023-12-15 | 12.00 | 12.45 | 11.73 | 12.20 | 9.27 | qfq | 22,187,196 | 268,483,095 | -0.08% |
| 2023-12-14 | 11.96 | 12.26 | 11.49 | 12.21 | 9.28 | qfq | 26,435,693 | 315,770,291 | 2.09% |
| 2023-12-13 | 12.25 | 12.34 | 11.82 | 11.96 | 9.09 | qfq | 29,172,039 | 352,000,443 | -5.38% |
| 2023-12-12 | 12.18 | 13.05 | 11.70 | 12.64 | 9.61 | qfq | 41,063,638 | 510,386,069 | 2.43% |
| 2023-12-11 | 12.64 | 13.75 | 11.88 | 12.34 | 9.38 | qfq | 49,433,529 | 634,971,071 | -3.06% |
| 2023-12-08 | 12.73 | 12.73 | 11.49 | 12.73 | 9.68 | qfq | 42,023,268 | 517,064,863 | 10.03% |
| 2023-12-07 | 10.79 | 11.57 | 10.62 | 11.57 | 8.80 | qfq | 8,170,378 | 92,507,462 | 9.98% |
| 2023-12-06 | 10.79 | 11.03 | 10.49 | 10.52 | 8.00 | qfq | 12,553,976 | 134,278,225 | 2.04% |
| 2023-12-05 | 10.34 | 10.50 | 10.31 | 10.31 | 7.84 | qfq | 2,758,580 | 28,676,057 | -0.87% |
| 2023-12-04 | 10.38 | 10.56 | 10.29 | 10.40 | 7.91 | qfq | 3,495,300 | 36,308,167 | 0.29% |
| 2023-12-01 | 10.37 | 10.48 | 10.31 | 10.37 | 7.88 | qfq | 2,813,079 | 29,280,427 | -0.58% |
| 2023-11-30 | 10.50 | 10.53 | 10.29 | 10.43 | 7.93 | qfq | 2,946,688 | 30,548,333 | 0.10% |
| 2023-11-29 | 10.62 | 10.65 | 10.40 | 10.42 | 7.92 | qfq | 3,115,195 | 32,684,343 | -1.70% |
| 2023-11-28 | 10.43 | 10.62 | 10.38 | 10.60 | 8.06 | qfq | 3,539,903 | 37,226,973 | 0.76% |
| 2023-11-27 | 10.40 | 10.89 | 10.34 | 10.52 | 8.00 | qfq | 6,649,092 | 70,539,001 | 0.77% |
| 2023-11-24 | 10.39 | 10.49 | 10.23 | 10.44 | 7.94 | qfq | 3,120,075 | 32,323,791 | 0.48% |
| 2023-11-23 | 10.32 | 10.45 | 10.24 | 10.39 | 7.90 | qfq | 2,560,900 | 26,571,969 | 0.87% |
| 2023-11-22 | 10.54 | 10.54 | 10.27 | 10.30 | 7.83 | qfq | 4,073,315 | 42,253,160 | -2.28% |
| 2023-11-21 | 10.29 | 10.57 | 10.29 | 10.54 | 8.01 | qfq | 4,768,132 | 49,924,194 | 2.33% |
| 2023-11-20 | 10.22 | 10.38 | 10.22 | 10.30 | 7.83 | qfq | 3,188,521 | 32,828,423 | 0.29% |
| 2023-11-17 | 10.08 | 10.31 | 10.06 | 10.27 | 7.81 | qfq | 3,036,606 | 30,975,373 | 1.78% |
| 2023-11-16 | 10.15 | 10.19 | 10.08 | 10.09 | 7.67 | qfq | 2,243,549 | 22,741,358 | -0.59% |
| 2023-11-15 | 10.19 | 10.21 | 10.08 | 10.15 | 7.72 | qfq | 2,271,721 | 23,044,915 | 0.10% |
| 2023-11-14 | 10.07 | 10.18 | 10.07 | 10.14 | 7.71 | qfq | 2,442,068 | 24,737,777 | 0.30% |
| 2023-11-13 | 10.10 | 10.13 | 10.01 | 10.11 | 7.69 | qfq | 3,552,940 | 35,768,719 | 0.10% |
| 2023-11-10 | 10.14 | 10.15 | 10.00 | 10.10 | 7.68 | qfq | 3,987,193 | 40,134,336 | 0.20% |
| 2023-11-09 | 10.28 | 10.35 | 10.07 | 10.08 | 7.66 | qfq | 5,003,980 | 50,861,906 | -2.80% |
| 2023-11-08 | 10.27 | 10.42 | 10.05 | 10.37 | 7.88 | qfq | 7,739,223 | 79,195,537 | 3.29% |
| 2023-11-07 | 10.05 | 10.07 | 9.94 | 10.04 | 7.63 | qfq | 2,396,196 | 24,001,707 | -0.10% |
| 2023-11-06 | 9.98 | 10.07 | 9.84 | 10.05 | 7.64 | qfq | 3,754,636 | 37,376,955 | 0.70% |
| 2023-11-03 | 9.98 | 10.09 | 9.89 | 9.98 | 7.59 | qfq | 2,936,140 | 29,348,039 | 0.30% |
| 2023-11-02 | 10.04 | 10.07 | 9.90 | 9.95 | 7.56 | qfq | 2,998,600 | 29,826,909 | -1.29% |
| 2023-11-01 | 9.88 | 10.15 | 9.74 | 10.08 | 7.66 | qfq | 4,490,600 | 45,124,321 | 1.92% |
| 2023-10-31 | 9.70 | 9.95 | 9.70 | 9.89 | 7.52 | qfq | 3,208,800 | 31,596,218 | 1.23% |
| 2023-10-30 | 9.78 | 9.95 | 9.68 | 9.77 | 7.43 | qfq | 4,161,980 | 40,796,868 | -0.41% |
| 2023-10-27 | 9.43 | 9.97 | 9.38 | 9.81 | 7.46 | qfq | 6,267,695 | 60,949,628 | 4.92% |
| 2023-10-26 | 9.38 | 9.47 | 9.33 | 9.35 | 7.11 | qfq | 2,275,800 | 21,345,889 | -0.95% |
| 2023-10-25 | 9.33 | 9.54 | 9.33 | 9.44 | 7.18 | qfq | 2,947,150 | 27,756,521 | 2.16% |
| 2023-10-24 | 9.00 | 9.26 | 8.94 | 9.24 | 7.02 | qfq | 3,244,623 | 29,742,502 | 3.13% |
| 2023-10-23 | 9.10 | 9.22 | 8.88 | 8.96 | 6.81 | qfq | 2,831,900 | 25,544,735 | -2.08% |
| 2023-10-20 | 9.17 | 9.34 | 9.10 | 9.15 | 6.96 | qfq | 2,300,432 | 21,119,580 | 0.22% |
| 2023-10-19 | 9.13 | 9.38 | 9.02 | 9.13 | 6.94 | qfq | 2,609,700 | 24,032,935 | 0.22% |
| 2023-10-18 | 9.33 | 9.35 | 9.11 | 9.11 | 6.93 | qfq | 2,529,949 | 23,173,345 | -2.25% |
| 2023-10-17 | 9.35 | 9.41 | 9.26 | 9.32 | 7.08 | qfq | 2,183,082 | 20,379,386 | 0.22% |
| 2023-10-16 | 9.25 | 9.40 | 9.23 | 9.30 | 7.07 | qfq | 2,959,827 | 27,568,568 | 0.76% |
| 2023-10-13 | 9.56 | 9.58 | 9.19 | 9.23 | 7.02 | qfq | 4,837,200 | 44,948,601 | -3.85% |
| 2023-10-12 | 9.53 | 9.65 | 9.40 | 9.60 | 7.30 | qfq | 3,068,600 | 29,267,383 | 0.42% |
| 2023-10-11 | 9.53 | 9.62 | 9.43 | 9.56 | 7.27 | qfq | 2,869,500 | 27,335,852 | 0.84% |
| 2023-10-10 | 9.66 | 9.77 | 9.46 | 9.48 | 7.21 | qfq | 3,515,016 | 33,572,971 | -1.76% |
| 2023-10-09 | 9.79 | 9.93 | 9.63 | 9.65 | 7.34 | qfq | 3,435,600 | 33,471,169 | -1.43% |
| 2023-09-28 | 9.63 | 9.99 | 9.63 | 9.79 | 7.44 | qfq | 4,531,800 | 44,603,206 | 1.87% |
| 2023-09-27 | 9.70 | 9.76 | 9.54 | 9.61 | 7.31 | qfq | 4,856,341 | 46,856,777 | -1.74% |
| 2023-09-26 | 9.88 | 9.90 | 9.67 | 9.78 | 7.43 | qfq | 4,914,588 | 48,124,893 | -1.01% |
| 2023-09-25 | 10.33 | 10.52 | 9.81 | 9.88 | 7.51 | qfq | 10,420,982 | 103,999,731 | -4.82% |
| 2023-09-22 | 10.24 | 10.39 | 10.08 | 10.38 | 7.89 | qfq | 6,391,446 | 65,514,714 | 1.07% |
| 2023-09-21 | 10.12 | 10.28 | 10.07 | 10.27 | 7.81 | qfq | 6,135,397 | 62,543,092 | 1.58% |
| 2023-09-20 | 9.94 | 10.16 | 9.88 | 10.11 | 7.69 | qfq | 4,938,300 | 49,741,007 | 1.30% |
| 2023-09-19 | 10.20 | 10.25 | 9.90 | 9.98 | 7.59 | qfq | 5,508,300 | 55,264,527 | -1.29% |
| 2023-09-18 | 10.00 | 10.20 | 9.67 | 10.11 | 7.69 | qfq | 7,230,300 | 72,633,516 | 1.61% |
| 2023-09-15 | 9.40 | 10.20 | 9.39 | 9.95 | 7.56 | qfq | 8,807,400 | 86,680,645 | 5.85% |
| 2023-09-14 | 9.42 | 9.48 | 9.32 | 9.40 | 7.15 | qfq | 2,882,100 | 27,044,666 | -0.63% |
| 2023-09-13 | 9.49 | 9.67 | 9.40 | 9.46 | 7.19 | qfq | 3,718,334 | 35,354,419 | -0.73% |
| 2023-09-12 | 9.69 | 9.77 | 9.50 | 9.53 | 7.24 | qfq | 3,526,192 | 33,724,753 | -2.46% |
| 2023-09-11 | 9.95 | 10.05 | 9.74 | 9.77 | 7.43 | qfq | 4,726,892 | 46,408,625 | -1.71% |
| 2023-09-08 | 9.94 | 10.20 | 9.75 | 9.94 | 7.56 | qfq | 4,738,495 | 46,912,811 | -1.00% |
| 2023-09-07 | 10.20 | 10.32 | 9.98 | 10.04 | 7.63 | qfq | 6,671,364 | 67,409,286 | -1.95% |
| 2023-09-06 | 10.09 | 10.32 | 9.98 | 10.24 | 7.78 | qfq | 6,773,154 | 68,799,658 | 1.29% |
| 2023-09-05 | 9.96 | 10.20 | 9.86 | 10.11 | 7.69 | qfq | 6,462,280 | 64,974,901 | -0.10% |
| 2023-09-04 | 9.63 | 10.25 | 9.63 | 10.12 | 7.69 | qfq | 9,880,329 | 99,021,858 | 6.41% |
| 2023-09-01 | 9.35 | 9.60 | 9.35 | 9.51 | 7.23 | qfq | 4,612,200 | 43,844,548 | 1.49% |
| 2023-08-31 | 9.72 | 9.72 | 9.30 | 9.37 | 7.12 | qfq | 4,119,336 | 38,698,523 | -2.70% |
| 2023-08-30 | 9.54 | 9.73 | 9.50 | 9.63 | 7.32 | qfq | 3,758,478 | 36,217,358 | 1.37% |
| 2023-08-29 | 9.05 | 9.53 | 9.03 | 9.50 | 7.22 | qfq | 5,512,020 | 51,411,740 | 4.51% |
| 2023-08-28 | 9.75 | 9.75 | 9.02 | 9.09 | 6.91 | qfq | 6,386,106 | 58,893,294 | 0.78% |
| 2023-08-25 | 9.34 | 9.37 | 8.96 | 9.02 | 6.86 | qfq | 6,109,696 | 55,309,916 | -2.70% |
| 2023-08-24 | 9.70 | 9.70 | 9.16 | 9.27 | 7.05 | qfq | 8,871,900 | 82,696,140 | -6.17% |
| 2023-08-23 | 9.86 | 10.04 | 9.73 | 9.88 | 7.51 | qfq | 5,342,654 | 52,615,148 | -0.20% |
| 2023-08-22 | 9.97 | 10.12 | 9.72 | 9.90 | 7.53 | qfq | 5,333,844 | 52,553,236 | -0.70% |
| 2023-08-21 | 9.80 | 10.08 | 9.78 | 9.97 | 7.58 | qfq | 6,173,800 | 61,584,852 | 1.01% |
| 2023-08-18 | 9.86 | 10.09 | 9.80 | 9.87 | 7.50 | qfq | 9,162,379 | 91,300,631 | 0.10% |
| 2023-08-17 | 9.68 | 9.90 | 9.46 | 9.86 | 7.50 | qfq | 7,481,418 | 72,401,374 | 1.65% |
| 2023-08-16 | 9.60 | 9.77 | 9.50 | 9.70 | 7.37 | qfq | 6,380,300 | 61,571,941 | 1.04% |
| 2023-08-15 | 9.52 | 9.67 | 9.36 | 9.60 | 7.30 | qfq | 6,276,388 | 59,922,892 | -0.10% |
| 2023-08-14 | 9.69 | 9.73 | 9.43 | 9.61 | 7.31 | qfq | 8,161,034 | 77,981,629 | -2.04% |
| 2023-08-11 | 9.84 | 10.08 | 9.77 | 9.81 | 7.46 | qfq | 11,083,198 | 109,540,499 | 0.41% |
| 2023-08-10 | 10.21 | 10.21 | 9.71 | 9.77 | 7.43 | qfq | 13,124,504 | 129,383,317 | -3.74% |
| 2023-08-09 | 10.69 | 10.74 | 10.00 | 10.15 | 7.72 | qfq | 15,839,512 | 161,908,829 | -5.58% |
| 2023-08-08 | 11.08 | 11.30 | 10.73 | 10.75 | 8.17 | qfq | 22,864,506 | 250,208,989 | -7.49% |
| 2023-08-07 | 10.96 | 12.16 | 10.96 | 11.62 | 8.83 | qfq | 30,032,188 | 348,410,586 | 4.12% |
| 2023-08-04 | 11.33 | 12.21 | 10.69 | 11.16 | 8.48 | qfq | 39,171,841 | 445,363,891 | 0.54% |
| 2023-08-03 | 11.10 | 11.10 | 11.10 | 11.10 | 8.44 | qfq | 5,237,316 | 58,134,208 | 10.01% |
| 2023-07-31 | 9.58 | 10.50 | 9.58 | 10.09 | 7.67 | qfq | 18,294,704 | 184,803,362 | 5.43% |
| 2023-07-28 | 9.43 | 9.66 | 9.39 | 9.57 | 7.27 | qfq | 6,612,120 | 63,345,189 | 0.95% |
| 2023-07-27 | 9.63 | 9.63 | 9.34 | 9.48 | 7.21 | qfq | 5,981,073 | 56,858,932 | -1.46% |
| 2023-07-26 | 9.59 | 9.74 | 9.53 | 9.62 | 7.31 | qfq | 9,695,398 | 93,262,638 | 0.21% |
| 2023-07-25 | 9.23 | 9.63 | 9.23 | 9.60 | 7.30 | qfq | 10,741,969 | 102,097,055 | 4.12% |
| 2023-07-24 | 9.15 | 9.25 | 9.11 | 9.22 | 7.01 | qfq | 4,339,600 | 39,926,081 | 0.77% |
| 2023-07-21 | 9.00 | 9.21 | 8.96 | 9.15 | 6.96 | qfq | 5,483,300 | 50,112,304 | 1.22% |
| 2023-07-20 | 9.24 | 9.27 | 9.03 | 9.04 | 6.87 | qfq | 4,635,500 | 42,206,433 | -1.74% |
| 2023-07-19 | 9.17 | 9.21 | 9.08 | 9.20 | 6.99 | qfq | 4,444,716 | 40,698,746 | 0.77% |
| 2023-07-18 | 9.13 | 9.21 | 9.05 | 9.13 | 6.94 | qfq | 4,462,887 | 40,820,553 | -0.11% |
| 2023-07-17 | 9.24 | 9.24 | 9.08 | 9.14 | 6.95 | qfq | 5,446,000 | 49,748,004 | -0.65% |