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
华培动力603121.SH
最近收盘价10.602026-07-17
最近交易日2026-07-17
成交量（股）8,674,928
成交额（元）93,513,845
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-22 | 2024-10-30 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 11.22 | 11.48 | 10.39 | 10.60 | 10.60 | qfq | 8,674,928 | 93,513,845 | -6.19% |
| 2026-07-16 | 11.35 | 11.65 | 11.11 | 11.30 | 11.30 | qfq | 6,360,074 | 72,185,334 | -0.79% |
| 2026-07-15 | 11.00 | 11.59 | 10.77 | 11.39 | 11.39 | qfq | 7,150,490 | 81,133,799 | 2.52% |
| 2026-07-14 | 10.90 | 11.20 | 10.75 | 11.11 | 11.11 | qfq | 4,544,272 | 49,775,743 | 0.09% |
| 2026-07-13 | 11.59 | 11.63 | 11.03 | 11.10 | 11.10 | qfq | 6,350,200 | 71,365,441 | -4.64% |
| 2026-07-10 | 11.38 | 12.10 | 11.19 | 11.64 | 11.64 | qfq | 7,702,431 | 90,069,531 | 2.28% |
| 2026-07-09 | 11.20 | 11.66 | 11.00 | 11.38 | 11.38 | qfq | 6,909,400 | 78,129,567 | -0.09% |
| 2026-07-08 | 11.78 | 11.87 | 11.30 | 11.39 | 11.39 | qfq | 6,747,350 | 77,448,158 | -4.04% |
| 2026-07-07 | 12.40 | 12.80 | 11.85 | 11.87 | 11.87 | qfq | 6,442,045 | 78,558,575 | -4.96% |
| 2026-07-06 | 13.15 | 13.45 | 12.36 | 12.49 | 12.49 | qfq | 10,629,334 | 137,686,854 | -5.81% |
| 2026-07-03 | 12.42 | 13.48 | 12.41 | 13.26 | 13.26 | qfq | 13,036,939 | 170,954,625 | 6.94% |
| 2026-07-02 | 12.50 | 13.17 | 12.20 | 12.40 | 12.40 | qfq | 10,961,500 | 138,972,334 | 0.73% |
| 2026-07-01 | 11.75 | 12.54 | 11.58 | 12.31 | 12.31 | qfq | 11,132,512 | 135,682,949 | 4.77% |
| 2026-06-30 | 11.85 | 12.02 | 11.65 | 11.75 | 11.75 | qfq | 10,988,400 | 129,608,920 | -0.84% |
| 2026-06-29 | 12.06 | 12.31 | 11.68 | 11.85 | 11.85 | qfq | 11,687,178 | 139,920,232 | -1.99% |
| 2026-06-26 | 12.86 | 13.06 | 12.09 | 12.09 | 12.09 | qfq | 8,753,284 | 109,234,902 | -5.62% |
| 2026-06-25 | 13.01 | 13.96 | 12.80 | 12.81 | 12.81 | qfq | 9,034,912 | 118,107,944 | -4.04% |
| 2026-06-24 | 14.30 | 14.51 | 13.25 | 13.35 | 13.35 | qfq | 10,333,172 | 141,399,415 | -2.48% |
| 2026-06-23 | 13.10 | 14.34 | 13.07 | 13.69 | 13.69 | qfq | 12,388,000 | 170,861,235 | 2.93% |
| 2026-06-22 | 14.04 | 14.04 | 13.16 | 13.30 | 13.30 | qfq | 11,456,743 | 153,392,900 | -6.21% |
| 2026-06-18 | 14.71 | 14.78 | 13.86 | 14.18 | 14.18 | qfq | 8,926,283 | 127,064,258 | -4.51% |
| 2026-06-17 | 15.02 | 15.26 | 14.61 | 14.85 | 14.85 | qfq | 8,491,005 | 126,855,603 | -2.11% |
| 2026-06-16 | 15.13 | 15.36 | 14.35 | 15.17 | 15.17 | qfq | 8,208,602 | 122,010,436 | 2.85% |
| 2026-06-15 | 14.67 | 14.98 | 14.49 | 14.75 | 14.75 | qfq | 5,040,262 | 74,273,031 | 0.55% |
| 2026-06-12 | 15.00 | 15.07 | 14.59 | 14.67 | 14.67 | qfq | 5,321,948 | 78,931,630 | -0.34% |
| 2026-06-11 | 14.93 | 15.19 | 14.65 | 14.72 | 14.72 | qfq | 4,240,200 | 63,022,283 | -1.41% |
| 2026-06-10 | 15.50 | 15.50 | 14.63 | 14.93 | 14.93 | qfq | 4,779,750 | 71,221,776 | -3.18% |
| 2026-06-09 | 15.87 | 15.96 | 15.22 | 15.42 | 15.42 | qfq | 5,422,460 | 83,522,499 | -0.90% |
| 2026-06-08 | 15.55 | 16.26 | 15.37 | 15.56 | 15.56 | qfq | 6,684,964 | 105,704,717 | -2.45% |
| 2026-06-05 | 16.10 | 16.58 | 15.37 | 15.95 | 15.95 | qfq | 8,874,800 | 141,383,262 | -1.54% |
| 2026-06-04 | 16.75 | 16.75 | 16.11 | 16.20 | 16.20 | qfq | 5,106,500 | 83,659,387 | -2.35% |
| 2026-06-03 | 17.14 | 17.32 | 16.47 | 16.59 | 16.59 | qfq | 7,429,000 | 124,578,063 | -1.83% |
| 2026-06-02 | 17.75 | 18.30 | 16.46 | 16.90 | 16.90 | qfq | 13,482,078 | 229,774,622 | -5.90% |
| 2026-06-01 | 16.69 | 17.96 | 16.35 | 17.96 | 17.96 | qfq | 9,045,937 | 157,545,490 | 9.98% |
| 2026-05-29 | 16.90 | 16.92 | 16.17 | 16.33 | 16.33 | qfq | 5,677,300 | 92,953,195 | -1.51% |
| 2026-05-28 | 17.17 | 17.17 | 16.36 | 16.58 | 16.58 | qfq | 6,651,000 | 110,668,321 | -2.70% |
| 2026-05-27 | 18.05 | 18.05 | 16.65 | 17.04 | 17.04 | qfq | 8,878,603 | 152,506,399 | -4.11% |
| 2026-05-26 | 18.22 | 18.22 | 17.44 | 17.77 | 17.77 | qfq | 7,028,191 | 125,145,071 | -2.95% |
| 2026-05-25 | 18.38 | 18.65 | 17.33 | 18.31 | 18.31 | qfq | 11,564,458 | 207,980,254 | 0.49% |
| 2026-05-22 | 18.31 | 18.90 | 17.30 | 18.22 | 18.22 | qfq | 13,349,942 | 243,536,403 | -2.62% |
| 2026-05-21 | 19.88 | 20.38 | 18.71 | 18.71 | 18.71 | qfq | 20,605,343 | 390,847,070 | -10.00% |
| 2026-05-20 | 23.19 | 23.22 | 20.79 | 20.79 | 20.79 | qfq | 14,980,517 | 326,790,345 | -10.00% |
| 2026-05-19 | 22.74 | 23.33 | 22.40 | 23.10 | 23.10 | qfq | 14,507,660 | 331,483,336 | 1.36% |
| 2026-05-18 | 20.72 | 22.79 | 20.30 | 22.79 | 22.79 | qfq | 12,275,097 | 269,080,641 | 9.99% |
| 2026-05-15 | 20.73 | 21.15 | 20.16 | 20.72 | 20.72 | qfq | 9,727,782 | 202,424,547 | 0.00% |
| 2026-05-14 | 20.78 | 21.35 | 20.48 | 20.72 | 20.72 | qfq | 6,154,196 | 128,381,580 | -0.29% |
| 2026-05-13 | 20.64 | 21.07 | 20.46 | 20.78 | 20.78 | qfq | 7,309,417 | 151,624,238 | 1.71% |
| 2026-05-12 | 20.88 | 21.56 | 20.12 | 20.43 | 20.43 | qfq | 6,974,814 | 145,542,431 | -3.22% |
| 2026-05-11 | 21.88 | 21.88 | 20.58 | 21.11 | 21.11 | qfq | 9,150,168 | 192,164,875 | -2.04% |
| 2026-05-08 | 21.33 | 22.02 | 21.33 | 21.55 | 21.55 | qfq | 6,839,544 | 147,620,468 | 0.33% |
| 2026-05-07 | 20.31 | 21.95 | 20.17 | 21.48 | 21.48 | qfq | 10,410,196 | 222,219,514 | 5.86% |
| 2026-05-06 | 20.09 | 20.32 | 19.91 | 20.29 | 20.29 | qfq | 5,824,851 | 117,086,772 | 1.00% |
| 2026-04-30 | 20.20 | 20.33 | 19.90 | 20.09 | 20.09 | qfq | 4,493,674 | 90,234,748 | -0.15% |
| 2026-04-29 | 20.34 | 20.67 | 20.00 | 20.12 | 20.12 | qfq | 6,767,800 | 136,639,881 | -1.85% |
| 2026-04-28 | 20.82 | 21.12 | 20.35 | 20.50 | 20.50 | qfq | 4,419,800 | 91,167,103 | -1.91% |
| 2026-04-27 | 21.04 | 21.28 | 20.58 | 20.90 | 20.90 | qfq | 4,980,382 | 104,325,565 | 0.19% |
| 2026-04-24 | 20.41 | 21.38 | 20.30 | 20.86 | 20.86 | qfq | 5,531,642 | 116,018,229 | -0.62% |
| 2026-04-23 | 21.05 | 21.32 | 20.89 | 20.99 | 20.99 | qfq | 4,997,445 | 105,275,712 | -1.46% |
| 2026-04-22 | 21.39 | 21.99 | 21.29 | 21.30 | 21.30 | qfq | 5,415,600 | 116,219,852 | -0.93% |
| 2026-04-21 | 21.75 | 21.81 | 21.27 | 21.50 | 21.50 | qfq | 5,875,413 | 126,298,570 | -1.87% |
| 2026-04-20 | 22.32 | 22.59 | 21.62 | 21.91 | 21.91 | qfq | 9,422,860 | 208,237,045 | -2.36% |
| 2026-04-17 | 22.00 | 23.10 | 21.68 | 22.44 | 22.44 | qfq | 10,384,708 | 234,255,316 | 2.00% |
| 2026-04-16 | 21.57 | 22.04 | 21.08 | 22.00 | 22.00 | qfq | 9,417,248 | 203,230,227 | 3.53% |
| 2026-04-15 | 21.38 | 21.65 | 21.15 | 21.25 | 21.25 | qfq | 6,225,726 | 133,016,998 | -0.61% |
| 2026-04-14 | 21.28 | 21.68 | 21.04 | 21.38 | 21.38 | qfq | 7,436,057 | 158,865,599 | 0.47% |
| 2026-04-13 | 21.04 | 21.54 | 20.70 | 21.28 | 21.28 | qfq | 9,164,754 | 194,489,946 | 0.61% |
| 2026-04-10 | 21.49 | 22.30 | 21.15 | 21.15 | 21.15 | qfq | 19,494,627 | 420,647,290 | -1.95% |
| 2026-04-09 | 19.56 | 21.57 | 19.38 | 21.57 | 21.57 | qfq | 12,059,661 | 249,728,836 | 9.99% |
| 2026-04-08 | 18.99 | 19.70 | 18.74 | 19.61 | 19.61 | qfq | 12,280,522 | 238,325,693 | 5.15% |
| 2026-04-07 | 18.70 | 19.10 | 17.95 | 18.65 | 18.65 | qfq | 11,049,860 | 204,686,272 | 0.65% |
| 2026-04-03 | 18.39 | 18.90 | 17.85 | 18.53 | 18.53 | qfq | 13,174,994 | 243,065,211 | 2.15% |
| 2026-04-02 | 18.35 | 18.38 | 17.72 | 18.14 | 18.14 | qfq | 15,014,360 | 270,557,767 | 0.44% |
| 2026-04-01 | 16.76 | 18.06 | 16.71 | 18.06 | 18.06 | qfq | 9,200,910 | 159,660,918 | 9.99% |
| 2026-03-31 | 16.60 | 16.83 | 16.37 | 16.42 | 16.42 | qfq | 5,408,862 | 89,835,000 | -1.68% |
| 2026-03-30 | 16.74 | 17.08 | 16.29 | 16.70 | 16.70 | qfq | 7,339,900 | 121,824,849 | -0.95% |
| 2026-03-27 | 16.50 | 16.99 | 16.41 | 16.86 | 16.86 | qfq | 5,666,370 | 94,833,817 | 1.26% |
| 2026-03-26 | 16.64 | 17.13 | 16.48 | 16.65 | 16.65 | qfq | 8,079,344 | 136,006,565 | 0.00% |
| 2026-03-25 | 16.96 | 17.06 | 16.26 | 16.65 | 16.65 | qfq | 10,204,100 | 169,847,933 | -0.12% |
| 2026-03-24 | 16.72 | 16.81 | 16.26 | 16.67 | 16.67 | qfq | 6,520,130 | 107,840,953 | 1.71% |
| 2026-03-23 | 16.99 | 17.09 | 16.26 | 16.39 | 16.39 | qfq | 8,027,175 | 133,893,408 | -5.04% |
| 2026-03-20 | 18.10 | 18.34 | 17.00 | 17.26 | 17.26 | qfq | 10,096,894 | 178,751,987 | -3.79% |
| 2026-03-19 | 18.42 | 18.58 | 17.78 | 17.94 | 17.94 | qfq | 6,404,258 | 115,780,224 | -3.55% |
| 2026-03-18 | 18.55 | 18.87 | 18.42 | 18.60 | 18.60 | qfq | 6,135,614 | 114,145,918 | 0.27% |
| 2026-03-17 | 19.36 | 19.45 | 18.55 | 18.55 | 18.55 | qfq | 8,066,992 | 152,263,100 | -4.08% |
| 2026-03-16 | 19.60 | 20.04 | 19.11 | 19.34 | 19.34 | qfq | 9,087,062 | 176,920,974 | -1.73% |
| 2026-03-13 | 19.30 | 20.07 | 18.81 | 19.68 | 19.68 | qfq | 14,512,198 | 284,008,757 | 1.08% |
| 2026-03-12 | 19.26 | 19.80 | 18.75 | 19.47 | 19.47 | qfq | 18,656,239 | 358,302,402 | -0.66% |
| 2026-03-11 | 19.99 | 20.66 | 19.59 | 19.60 | 19.60 | qfq | 24,504,708 | 491,275,261 | -5.86% |
| 2026-03-10 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | qfq | 3,717,800 | 77,404,596 | -9.99% |
| 2026-03-09 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | qfq | 736,300 | 17,030,619 | -10.00% |
| 2026-02-12 | 25.55 | 26.45 | 25.26 | 25.70 | 25.70 | qfq | 10,045,602 | 258,984,780 | 0.04% |
| 2026-02-11 | 24.78 | 25.98 | 24.55 | 25.69 | 25.69 | qfq | 14,490,636 | 366,817,915 | 2.76% |
| 2026-02-10 | 23.04 | 25.09 | 22.95 | 25.00 | 25.00 | qfq | 12,605,937 | 301,892,349 | 8.60% |
| 2026-02-09 | 23.60 | 23.60 | 22.45 | 23.02 | 23.02 | qfq | 7,620,712 | 173,854,315 | 0.48% |
| 2026-02-06 | 22.58 | 23.30 | 22.33 | 22.91 | 22.91 | qfq | 7,486,366 | 171,243,677 | 1.51% |
| 2026-02-05 | 22.36 | 23.36 | 22.09 | 22.57 | 22.57 | qfq | 7,691,087 | 175,246,869 | 1.12% |
| 2026-02-04 | 22.62 | 22.68 | 22.17 | 22.32 | 22.32 | qfq | 4,894,087 | 109,584,914 | -1.46% |
| 2026-02-03 | 22.40 | 22.81 | 22.25 | 22.65 | 22.65 | qfq | 7,065,694 | 159,026,563 | 1.07% |
| 2026-02-02 | 24.00 | 24.30 | 22.40 | 22.41 | 22.41 | qfq | 11,504,756 | 264,776,820 | -6.47% |
| 2026-01-30 | 24.74 | 24.91 | 23.55 | 23.96 | 23.96 | qfq | 11,634,196 | 279,814,239 | -3.11% |
| 2026-01-29 | 24.43 | 26.35 | 24.12 | 24.73 | 24.73 | qfq | 20,583,241 | 522,267,438 | 0.04% |
| 2026-01-28 | 24.10 | 25.06 | 23.30 | 24.72 | 24.72 | qfq | 31,640,631 | 776,894,691 | 2.23% |
| 2026-01-27 | 22.50 | 24.18 | 22.50 | 24.18 | 24.18 | qfq | 13,528,684 | 324,034,823 | 10.01% |
| 2026-01-26 | 22.02 | 22.80 | 21.52 | 21.98 | 21.98 | qfq | 10,732,494 | 236,682,657 | -0.09% |
| 2026-01-23 | 21.80 | 22.25 | 21.62 | 22.00 | 22.00 | qfq | 7,108,803 | 155,421,183 | 1.57% |
| 2026-01-22 | 21.68 | 22.07 | 21.28 | 21.66 | 21.66 | qfq | 7,164,770 | 155,110,809 | -0.09% |
| 2026-01-21 | 21.46 | 22.00 | 21.09 | 21.68 | 21.68 | qfq | 7,532,079 | 162,376,048 | 0.70% |
| 2026-01-20 | 21.97 | 22.15 | 21.37 | 21.53 | 21.53 | qfq | 8,310,962 | 180,234,325 | -2.00% |
| 2026-01-19 | 20.98 | 21.98 | 20.85 | 21.97 | 21.97 | qfq | 10,842,330 | 232,686,689 | 5.37% |
| 2026-01-16 | 20.78 | 20.98 | 20.21 | 20.85 | 20.85 | qfq | 8,108,212 | 167,695,497 | 0.14% |
| 2026-01-15 | 21.25 | 21.39 | 20.65 | 20.82 | 20.82 | qfq | 7,716,998 | 161,331,145 | -2.02% |
| 2026-01-14 | 21.65 | 21.95 | 21.00 | 21.25 | 21.25 | qfq | 10,086,226 | 215,705,352 | -1.98% |
| 2026-01-13 | 22.29 | 22.35 | 21.61 | 21.68 | 21.68 | qfq | 8,780,362 | 193,262,234 | -2.69% |
| 2026-01-12 | 22.80 | 23.00 | 22.06 | 22.28 | 22.28 | qfq | 11,449,468 | 256,104,817 | -2.54% |
| 2026-01-09 | 21.80 | 23.15 | 21.66 | 22.86 | 22.86 | qfq | 17,387,596 | 395,747,419 | 4.77% |
| 2026-01-08 | 20.82 | 22.06 | 20.52 | 21.82 | 21.82 | qfq | 13,546,486 | 291,468,248 | 4.35% |
| 2026-01-07 | 20.93 | 21.06 | 20.51 | 20.91 | 20.91 | qfq | 6,933,699 | 144,075,408 | -0.14% |
| 2026-01-06 | 20.70 | 21.09 | 20.23 | 20.94 | 20.94 | qfq | 12,085,354 | 249,644,499 | 1.16% |
| 2026-01-05 | 21.16 | 21.66 | 20.61 | 20.70 | 20.70 | qfq | 10,992,799 | 232,504,286 | -2.17% |
| 2025-12-31 | 21.80 | 21.80 | 20.96 | 21.16 | 21.16 | qfq | 7,305,341 | 155,140,286 | -1.44% |
| 2025-12-30 | 21.62 | 21.82 | 21.39 | 21.47 | 21.47 | qfq | 5,857,991 | 126,427,847 | -1.15% |
| 2025-12-29 | 21.61 | 22.50 | 21.44 | 21.72 | 21.72 | qfq | 9,079,190 | 197,841,755 | 0.32% |
| 2025-12-26 | 21.80 | 22.00 | 21.32 | 21.65 | 21.65 | qfq | 7,352,044 | 159,025,406 | -1.10% |
| 2025-12-25 | 21.80 | 22.17 | 21.68 | 21.89 | 21.89 | qfq | 6,240,275 | 136,645,845 | -0.18% |
| 2025-12-24 | 21.40 | 22.11 | 21.14 | 21.93 | 21.93 | qfq | 13,288,632 | 287,847,067 | 2.43% |
| 2025-12-23 | 22.18 | 22.52 | 21.21 | 21.41 | 21.41 | qfq | 18,657,244 | 406,629,320 | -4.21% |
| 2025-12-22 | 22.91 | 23.00 | 22.11 | 22.35 | 22.35 | qfq | 13,893,450 | 314,647,205 | -2.06% |
| 2025-12-19 | 22.08 | 23.88 | 22.08 | 22.82 | 22.82 | qfq | 18,456,617 | 425,912,851 | 2.79% |
| 2025-12-18 | 21.77 | 22.59 | 21.66 | 22.20 | 22.20 | qfq | 16,102,437 | 357,038,326 | 1.79% |
| 2025-12-17 | 21.40 | 22.00 | 19.67 | 21.81 | 21.81 | qfq | 32,325,819 | 677,626,276 | 0.32% |
| 2025-12-16 | 21.26 | 21.88 | 20.93 | 21.74 | 21.74 | qfq | 14,822,635 | 318,396,789 | 2.26% |
| 2025-12-15 | 21.11 | 21.99 | 21.08 | 21.26 | 21.26 | qfq | 15,154,169 | 325,449,937 | 0.47% |
| 2025-12-12 | 21.01 | 21.61 | 20.85 | 21.16 | 21.16 | qfq | 19,607,100 | 415,865,678 | -0.14% |
| 2025-12-11 | 20.08 | 21.89 | 20.08 | 21.19 | 21.19 | qfq | 26,544,627 | 557,760,264 | 6.16% |
| 2025-12-10 | 19.02 | 20.29 | 18.65 | 19.96 | 19.96 | qfq | 22,117,566 | 431,439,695 | 5.00% |
| 2025-12-09 | 18.25 | 19.06 | 18.10 | 19.01 | 19.01 | qfq | 20,176,467 | 378,055,979 | 3.43% |
| 2025-12-08 | 18.00 | 18.55 | 17.87 | 18.38 | 18.38 | qfq | 13,754,230 | 250,961,072 | 2.11% |
| 2025-12-05 | 18.12 | 18.15 | 17.39 | 18.00 | 18.00 | qfq | 11,149,067 | 198,361,782 | 0.17% |
| 2025-12-04 | 18.32 | 18.48 | 17.77 | 17.97 | 17.97 | qfq | 16,904,906 | 306,967,246 | 0.06% |
| 2025-12-03 | 18.13 | 18.58 | 17.68 | 17.96 | 17.96 | qfq | 16,536,618 | 298,729,510 | -0.94% |
| 2025-12-02 | 18.00 | 18.38 | 17.60 | 18.13 | 18.13 | qfq | 25,731,540 | 464,795,709 | 3.07% |
| 2025-12-01 | 16.00 | 17.59 | 15.99 | 17.59 | 17.59 | qfq | 22,061,643 | 376,714,555 | 10.01% |
| 2025-11-28 | 15.13 | 16.08 | 15.03 | 15.99 | 15.99 | qfq | 10,247,611 | 160,316,331 | 5.68% |
| 2025-11-27 | 15.02 | 15.28 | 14.96 | 15.13 | 15.13 | qfq | 2,467,172 | 37,417,667 | 1.14% |
| 2025-11-26 | 15.07 | 15.23 | 14.96 | 14.96 | 14.96 | qfq | 2,361,410 | 35,661,159 | -0.86% |
| 2025-11-25 | 14.86 | 15.24 | 14.86 | 15.09 | 15.09 | qfq | 3,536,213 | 53,495,308 | 1.55% |
| 2025-11-24 | 14.84 | 14.98 | 14.63 | 14.86 | 14.86 | qfq | 3,174,703 | 46,948,898 | 0.34% |
| 2025-11-21 | 15.00 | 15.17 | 14.63 | 14.81 | 14.81 | qfq | 5,487,835 | 81,706,411 | -2.37% |
| 2025-11-20 | 15.65 | 15.89 | 15.13 | 15.17 | 15.17 | qfq | 4,884,067 | 75,061,893 | -2.76% |
| 2025-11-19 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | qfq | 6,076,400 | 95,870,190 | -3.76% |
| 2025-11-18 | 15.60 | 16.36 | 15.40 | 16.21 | 16.21 | qfq | 10,063,176 | 161,313,121 | 3.91% |
| 2025-11-17 | 15.63 | 15.66 | 15.35 | 15.60 | 15.60 | qfq | 2,837,452 | 44,001,363 | -0.32% |
| 2025-11-14 | 15.50 | 15.79 | 15.48 | 15.65 | 15.65 | qfq | 3,171,242 | 49,728,378 | 0.45% |
| 2025-11-13 | 15.70 | 15.70 | 15.22 | 15.58 | 15.58 | qfq | 4,011,264 | 62,278,419 | -0.57% |
| 2025-11-12 | 16.03 | 16.03 | 15.47 | 15.67 | 15.67 | qfq | 5,133,058 | 80,752,847 | -2.25% |
| 2025-11-11 | 15.98 | 16.07 | 15.88 | 16.03 | 16.03 | qfq | 3,355,400 | 53,566,149 | 0.31% |
| 2025-11-10 | 16.00 | 16.15 | 15.91 | 15.98 | 15.98 | qfq | 3,241,260 | 51,854,115 | -0.13% |
| 2025-11-07 | 16.07 | 16.18 | 15.98 | 16.00 | 16.00 | qfq | 3,965,608 | 63,596,064 | -1.23% |
| 2025-11-06 | 16.03 | 16.51 | 16.03 | 16.20 | 16.20 | qfq | 4,652,616 | 75,503,863 | 0.75% |
| 2025-11-05 | 15.92 | 16.18 | 15.85 | 16.08 | 16.08 | qfq | 2,680,132 | 43,071,213 | -0.19% |
| 2025-11-04 | 16.37 | 16.52 | 16.03 | 16.11 | 16.11 | qfq | 4,537,720 | 73,412,627 | -1.95% |
| 2025-11-03 | 16.93 | 16.95 | 16.30 | 16.43 | 16.43 | qfq | 5,444,520 | 90,286,155 | -2.49% |
| 2025-10-31 | 16.58 | 16.96 | 16.45 | 16.85 | 16.85 | qfq | 6,842,314 | 115,160,074 | 1.57% |
| 2025-10-30 | 16.19 | 17.00 | 16.06 | 16.59 | 16.59 | qfq | 10,711,762 | 176,957,419 | 2.41% |
| 2025-10-29 | 15.99 | 16.34 | 15.98 | 16.20 | 16.20 | qfq | 4,066,497 | 65,883,314 | 0.56% |
| 2025-10-28 | 16.06 | 16.44 | 15.90 | 16.11 | 16.11 | qfq | 5,107,932 | 82,406,212 | 0.37% |
| 2025-10-27 | 15.88 | 16.15 | 15.88 | 16.05 | 16.05 | qfq | 3,798,602 | 60,920,225 | 1.07% |
| 2025-10-24 | 16.00 | 16.10 | 15.82 | 15.88 | 15.88 | qfq | 4,442,472 | 70,843,036 | -0.75% |
| 2025-10-23 | 16.19 | 16.19 | 15.81 | 16.00 | 16.00 | qfq | 4,976,600 | 79,365,336 | -1.72% |
| 2025-10-22 | 16.16 | 16.38 | 16.02 | 16.28 | 16.28 | qfq | 4,605,003 | 74,733,110 | 0.49% |
| 2025-10-21 | 16.21 | 16.33 | 15.97 | 16.20 | 16.20 | qfq | 4,354,572 | 70,190,770 | -0.31% |
| 2025-10-20 | 15.95 | 16.35 | 15.93 | 16.25 | 16.25 | qfq | 4,831,590 | 78,282,041 | 2.46% |
| 2025-10-17 | 16.30 | 16.30 | 15.73 | 15.86 | 15.86 | qfq | 6,024,300 | 96,010,116 | -2.64% |
| 2025-10-16 | 16.45 | 16.57 | 16.25 | 16.29 | 16.29 | qfq | 4,699,561 | 76,929,076 | -0.91% |
| 2025-10-15 | 16.30 | 16.49 | 16.15 | 16.44 | 16.44 | qfq | 5,709,528 | 93,337,154 | 1.54% |
| 2025-10-14 | 16.76 | 17.02 | 16.15 | 16.19 | 16.19 | qfq | 8,891,145 | 146,175,508 | -3.52% |
| 2025-10-13 | 16.45 | 16.91 | 16.20 | 16.78 | 16.78 | qfq | 9,160,220 | 152,529,839 | -3.17% |
| 2025-10-10 | 17.50 | 18.14 | 17.22 | 17.33 | 17.33 | qfq | 7,629,109 | 133,930,575 | -1.53% |
| 2025-10-09 | 18.26 | 18.26 | 17.39 | 17.60 | 17.60 | qfq | 12,178,397 | 214,978,048 | -3.88% |
| 2025-09-30 | 18.34 | 18.51 | 18.21 | 18.31 | 18.31 | qfq | 6,349,488 | 116,633,502 | -0.38% |
| 2025-09-29 | 18.46 | 18.77 | 18.20 | 18.38 | 18.38 | qfq | 9,212,148 | 169,689,211 | -2.60% |
| 2025-09-26 | 18.55 | 19.80 | 18.39 | 18.87 | 18.87 | qfq | 14,093,077 | 270,420,379 | 1.18% |
| 2025-09-25 | 19.08 | 19.36 | 18.52 | 18.65 | 18.65 | qfq | 12,076,730 | 227,180,482 | -2.10% |
| 2025-09-24 | 19.34 | 19.44 | 18.92 | 19.05 | 19.05 | qfq | 10,533,800 | 201,583,395 | -1.55% |
| 2025-09-23 | 19.00 | 19.55 | 18.66 | 19.35 | 19.35 | qfq | 18,295,338 | 349,576,038 | 1.20% |
| 2025-09-22 | 17.89 | 19.35 | 17.89 | 19.12 | 19.12 | qfq | 18,567,514 | 349,848,734 | 6.28% |
| 2025-09-19 | 18.63 | 18.65 | 17.95 | 17.99 | 17.99 | qfq | 9,204,591 | 167,358,081 | -3.59% |
| 2025-09-18 | 18.55 | 19.20 | 18.35 | 18.66 | 18.66 | qfq | 17,649,273 | 330,688,842 | 1.58% |
| 2025-09-17 | 18.45 | 18.80 | 18.18 | 18.37 | 18.37 | qfq | 12,295,704 | 226,161,877 | -0.70% |
| 2025-09-16 | 17.42 | 18.67 | 17.17 | 18.50 | 18.50 | qfq | 19,918,168 | 358,274,775 | 6.94% |
| 2025-09-15 | 17.21 | 17.54 | 17.11 | 17.30 | 17.30 | qfq | 6,141,930 | 106,572,371 | 0.17% |
| 2025-09-12 | 17.56 | 17.66 | 17.25 | 17.27 | 17.27 | qfq | 7,270,824 | 126,372,481 | -1.48% |
| 2025-09-11 | 17.50 | 17.58 | 17.25 | 17.53 | 17.53 | qfq | 9,877,833 | 172,165,980 | -1.02% |
| 2025-09-10 | 18.45 | 18.45 | 17.71 | 17.71 | 17.71 | qfq | 12,061,565 | 215,691,262 | -3.80% |
| 2025-09-09 | 18.31 | 18.65 | 17.90 | 18.41 | 18.41 | qfq | 14,201,890 | 260,325,822 | 0.55% |
| 2025-09-08 | 17.63 | 18.61 | 17.62 | 18.31 | 18.31 | qfq | 18,413,563 | 336,647,130 | 3.98% |
| 2025-09-05 | 16.90 | 17.79 | 16.67 | 17.61 | 17.61 | qfq | 16,542,278 | 287,794,168 | 4.45% |
| 2025-09-04 | 16.53 | 17.36 | 16.51 | 16.86 | 16.86 | qfq | 16,017,053 | 272,770,186 | 2.00% |
| 2025-09-03 | 16.91 | 17.08 | 16.46 | 16.53 | 16.53 | qfq | 7,155,296 | 119,355,640 | -2.25% |
| 2025-09-02 | 17.26 | 17.30 | 16.58 | 16.91 | 16.91 | qfq | 9,146,137 | 154,177,220 | -1.57% |
| 2025-09-01 | 16.90 | 17.30 | 16.90 | 17.18 | 17.18 | qfq | 8,839,948 | 151,779,158 | 1.54% |
| 2025-08-29 | 17.20 | 17.21 | 16.89 | 16.92 | 16.92 | qfq | 10,364,166 | 176,446,296 | -1.80% |
| 2025-08-28 | 17.35 | 17.47 | 16.54 | 17.23 | 17.23 | qfq | 16,652,230 | 283,034,762 | -1.03% |
| 2025-08-27 | 18.18 | 18.25 | 17.41 | 17.41 | 17.41 | qfq | 15,277,104 | 272,376,064 | -3.92% |
| 2025-08-26 | 18.25 | 18.31 | 18.07 | 18.12 | 18.12 | qfq | 10,824,821 | 196,322,876 | -1.04% |
| 2025-08-25 | 18.51 | 18.63 | 18.18 | 18.31 | 18.31 | qfq | 12,614,080 | 231,933,727 | -0.97% |
| 2025-08-22 | 19.07 | 19.08 | 18.28 | 18.49 | 18.49 | qfq | 15,068,732 | 280,077,474 | -3.04% |
| 2025-08-21 | 18.87 | 19.35 | 18.78 | 19.07 | 19.07 | qfq | 12,177,889 | 231,885,660 | 0.79% |
| 2025-08-20 | 18.66 | 19.04 | 18.51 | 18.92 | 18.92 | qfq | 10,732,692 | 201,989,506 | 0.53% |
| 2025-08-19 | 18.70 | 18.94 | 18.25 | 18.82 | 18.82 | qfq | 11,226,674 | 208,360,357 | 0.00% |
| 2025-08-18 | 18.27 | 19.12 | 18.27 | 18.82 | 18.82 | qfq | 15,406,156 | 289,980,391 | 3.07% |
| 2025-08-15 | 18.32 | 18.60 | 18.03 | 18.26 | 18.26 | qfq | 14,577,639 | 265,787,369 | -1.83% |
| 2025-08-14 | 19.03 | 19.11 | 18.50 | 18.60 | 18.60 | qfq | 11,531,361 | 216,261,316 | -2.31% |
| 2025-08-13 | 19.11 | 19.34 | 19.00 | 19.04 | 19.04 | qfq | 9,579,431 | 182,771,502 | -1.35% |
| 2025-08-12 | 19.79 | 19.98 | 19.30 | 19.30 | 19.30 | qfq | 14,265,000 | 279,241,020 | -3.40% |
| 2025-08-11 | 19.10 | 20.10 | 18.52 | 19.98 | 19.98 | qfq | 20,542,367 | 390,975,104 | 4.12% |
| 2025-08-08 | 19.50 | 19.79 | 18.27 | 19.19 | 19.19 | qfq | 15,950,530 | 304,958,834 | -3.32% |
| 2025-08-07 | 21.90 | 21.92 | 19.85 | 19.85 | 19.85 | qfq | 25,441,811 | 526,480,523 | -9.98% |
| 2025-08-06 | 21.61 | 22.19 | 21.30 | 22.05 | 22.05 | qfq | 10,252,048 | 223,836,992 | 1.38% |
| 2025-08-05 | 22.30 | 22.30 | 21.63 | 21.75 | 21.75 | qfq | 7,282,575 | 158,707,402 | -1.49% |
| 2025-08-04 | 22.50 | 22.50 | 21.80 | 22.08 | 22.08 | qfq | 8,586,924 | 188,948,899 | -2.04% |
| 2025-08-01 | 22.20 | 22.65 | 21.88 | 22.54 | 22.54 | qfq | 8,799,620 | 196,430,480 | 2.45% |
| 2025-07-31 | 22.15 | 22.43 | 21.86 | 22.00 | 22.00 | qfq | 6,513,310 | 143,942,749 | -0.45% |
| 2025-07-30 | 22.11 | 22.29 | 21.90 | 22.10 | 22.10 | qfq | 6,406,090 | 141,199,582 | -1.03% |
| 2025-07-29 | 22.66 | 22.66 | 21.93 | 22.33 | 22.33 | qfq | 8,135,932 | 180,516,073 | -0.45% |
| 2025-07-28 | 22.85 | 22.90 | 22.40 | 22.43 | 22.43 | qfq | 7,134,800 | 161,343,248 | -1.67% |
| 2025-07-25 | 23.02 | 23.02 | 22.37 | 22.81 | 22.81 | qfq | 7,555,223 | 170,484,736 | -0.96% |
| 2025-07-24 | 23.09 | 23.60 | 22.50 | 23.03 | 23.03 | qfq | 10,242,381 | 234,703,577 | 0.22% |
| 2025-07-23 | 23.64 | 23.75 | 22.81 | 22.98 | 22.98 | qfq | 11,297,147 | 261,835,995 | -2.83% |
| 2025-07-22 | 25.10 | 25.18 | 23.53 | 23.65 | 23.65 | qfq | 18,284,000 | 437,599,815 | -5.70% |
| 2025-07-21 | 23.92 | 25.17 | 23.70 | 25.08 | 25.08 | qfq | 18,954,905 | 466,585,057 | 5.42% |
| 2025-07-18 | 23.18 | 23.90 | 23.18 | 23.79 | 23.79 | qfq | 12,313,182 | 290,740,570 | 2.19% |
| 2025-07-17 | 21.95 | 23.58 | 21.60 | 23.28 | 23.28 | qfq | 17,054,171 | 391,645,518 | 6.50% |
| 2025-07-16 | 22.28 | 22.28 | 21.83 | 21.86 | 21.86 | qfq | 5,719,472 | 126,057,069 | -1.31% |
| 2025-07-15 | 21.95 | 22.46 | 21.41 | 22.15 | 22.15 | qfq | 7,478,609 | 164,173,088 | 0.77% |
| 2025-07-14 | 22.40 | 22.61 | 21.70 | 21.98 | 21.98 | qfq | 9,212,134 | 203,015,591 | -2.74% |
| 2025-07-11 | 22.80 | 22.98 | 22.42 | 22.60 | 22.60 | qfq | 7,509,949 | 169,845,725 | -0.53% |
| 2025-07-10 | 23.49 | 23.49 | 22.61 | 22.72 | 22.72 | qfq | 9,706,680 | 222,154,883 | -3.24% |
| 2025-07-09 | 23.70 | 24.00 | 23.40 | 23.48 | 23.48 | qfq | 11,537,612 | 273,123,004 | 0.26% |
| 2025-07-08 | 23.12 | 23.45 | 22.48 | 23.42 | 23.42 | qfq | 11,177,714 | 257,340,061 | 1.25% |
| 2025-07-07 | 23.18 | 23.31 | 23.10 | 23.13 | 23.13 | qfq | 3,721,276 | 86,290,535 | -0.13% |
| 2025-07-04 | 23.08 | 23.49 | 22.80 | 23.16 | 23.16 | qfq | 6,658,696 | 154,665,951 | 0.30% |
| 2025-07-03 | 23.31 | 23.58 | 23.00 | 23.09 | 23.09 | qfq | 6,679,204 | 155,246,094 | -1.66% |
| 2025-07-02 | 23.10 | 24.11 | 22.98 | 23.48 | 23.48 | qfq | 8,164,827 | 191,071,533 | 1.29% |
| 2025-07-01 | 23.40 | 23.48 | 23.01 | 23.18 | 23.18 | qfq | 6,668,640 | 154,352,044 | -0.39% |
| 2025-06-30 | 23.71 | 23.79 | 23.21 | 23.27 | 23.27 | qfq | 8,231,500 | 193,206,469 | -1.81% |
| 2025-06-27 | 22.86 | 24.17 | 22.86 | 23.70 | 23.70 | qfq | 12,021,826 | 284,446,132 | 2.78% |
| 2025-06-26 | 24.36 | 24.36 | 23.06 | 23.06 | 22.86 | qfq | 13,272,041 | 313,380,199 | -5.53% |
| 2025-06-25 | 24.42 | 24.50 | 24.01 | 24.41 | 24.20 | qfq | 10,170,359 | 246,515,596 | 0.45% |
| 2025-06-24 | 23.86 | 24.59 | 23.86 | 24.30 | 24.09 | qfq | 11,661,083 | 284,110,512 | 1.89% |
| 2025-06-23 | 23.38 | 24.03 | 23.09 | 23.85 | 23.64 | qfq | 11,095,254 | 261,883,893 | 2.01% |
| 2025-06-20 | 22.45 | 23.44 | 21.80 | 23.38 | 23.18 | qfq | 13,632,565 | 310,274,786 | 3.36% |
| 2025-06-19 | 22.07 | 22.90 | 21.70 | 22.62 | 22.42 | qfq | 12,196,866 | 274,855,718 | 2.77% |
| 2025-06-18 | 21.60 | 22.01 | 21.10 | 22.01 | 21.82 | qfq | 7,553,840 | 162,521,653 | 1.95% |
| 2025-06-17 | 21.70 | 21.80 | 21.20 | 21.59 | 21.40 | qfq | 5,970,764 | 128,467,623 | 0.00% |
| 2025-06-16 | 21.99 | 22.22 | 21.33 | 21.59 | 21.40 | qfq | 7,841,041 | 170,950,063 | -1.86% |
| 2025-06-13 | 23.12 | 23.12 | 22.00 | 22.00 | 21.81 | qfq | 8,011,718 | 179,062,182 | -4.56% |
| 2025-06-12 | 23.59 | 23.59 | 22.98 | 23.05 | 22.85 | qfq | 6,407,100 | 148,426,459 | -2.12% |
| 2025-06-11 | 23.58 | 23.70 | 23.30 | 23.55 | 23.35 | qfq | 7,553,273 | 177,241,184 | 0.64% |
| 2025-06-10 | 23.80 | 23.80 | 23.04 | 23.40 | 23.20 | qfq | 10,083,831 | 236,443,309 | -1.93% |
| 2025-06-09 | 23.60 | 24.50 | 23.50 | 23.86 | 23.65 | qfq | 18,256,750 | 436,329,799 | -1.40% |
| 2025-06-06 | 22.65 | 24.26 | 22.59 | 24.20 | 23.99 | qfq | 24,761,984 | 580,175,209 | 8.04% |
| 2025-06-05 | 22.30 | 22.60 | 21.88 | 22.40 | 22.21 | qfq | 9,932,266 | 221,685,777 | 0.45% |
| 2025-06-04 | 22.96 | 23.20 | 21.81 | 22.30 | 22.11 | qfq | 15,010,726 | 335,500,313 | -2.87% |
| 2025-06-03 | 23.05 | 23.65 | 22.80 | 22.96 | 22.76 | qfq | 9,784,732 | 226,915,301 | -1.37% |
| 2025-05-30 | 22.88 | 23.42 | 21.63 | 23.28 | 23.08 | qfq | 18,292,521 | 411,441,647 | 2.87% |
| 2025-05-29 | 23.54 | 23.60 | 22.61 | 22.63 | 22.43 | qfq | 12,908,822 | 298,285,438 | -3.70% |
| 2025-05-28 | 23.81 | 23.81 | 23.37 | 23.50 | 23.30 | qfq | 5,435,542 | 128,115,803 | -1.80% |
| 2025-05-27 | 23.89 | 24.18 | 23.70 | 23.93 | 23.72 | qfq | 7,424,512 | 177,540,231 | -0.83% |
| 2025-05-26 | 23.88 | 24.30 | 23.64 | 24.13 | 23.92 | qfq | 9,091,734 | 218,907,250 | 1.00% |
| 2025-05-23 | 23.69 | 24.10 | 22.83 | 23.89 | 23.68 | qfq | 13,084,282 | 306,785,590 | 1.92% |
| 2025-05-22 | 23.88 | 24.00 | 23.12 | 23.44 | 23.24 | qfq | 8,414,196 | 198,226,311 | -2.46% |
| 2025-05-21 | 23.56 | 24.33 | 23.50 | 24.03 | 23.82 | qfq | 10,865,022 | 261,182,152 | 0.59% |
| 2025-05-20 | 23.80 | 23.96 | 22.50 | 23.89 | 23.68 | qfq | 15,119,847 | 353,112,029 | 0.80% |
| 2025-05-19 | 24.39 | 24.39 | 23.33 | 23.70 | 23.49 | qfq | 10,538,204 | 249,537,463 | -2.79% |
| 2025-05-16 | 23.70 | 24.50 | 23.50 | 24.38 | 24.17 | qfq | 13,241,692 | 319,293,652 | 3.92% |
| 2025-05-15 | 25.00 | 25.00 | 23.13 | 23.46 | 23.26 | qfq | 14,747,920 | 351,873,152 | -6.27% |
| 2025-05-14 | 25.32 | 25.35 | 24.77 | 25.03 | 24.81 | qfq | 9,049,284 | 226,297,556 | -1.15% |
| 2025-05-13 | 25.22 | 25.44 | 24.95 | 25.32 | 25.10 | qfq | 11,965,123 | 301,863,331 | 0.44% |
| 2025-05-12 | 24.24 | 25.21 | 23.88 | 25.21 | 24.99 | qfq | 17,248,586 | 422,600,512 | 4.26% |
| 2025-05-09 | 24.80 | 24.80 | 23.53 | 24.18 | 23.97 | qfq | 13,716,200 | 329,244,908 | -2.66% |
| 2025-05-08 | 25.06 | 25.36 | 24.49 | 24.84 | 24.62 | qfq | 16,967,285 | 420,870,553 | -1.86% |
| 2025-05-07 | 24.49 | 25.61 | 24.20 | 25.31 | 25.09 | qfq | 20,904,756 | 520,345,400 | 4.50% |
| 2025-05-06 | 24.10 | 24.46 | 23.87 | 24.22 | 24.01 | qfq | 15,007,251 | 362,131,647 | 0.17% |
| 2025-04-30 | 23.45 | 24.30 | 23.28 | 24.18 | 23.97 | qfq | 18,730,749 | 447,216,246 | 2.46% |
| 2025-04-29 | 22.97 | 24.50 | 22.38 | 23.60 | 23.40 | qfq | 20,004,802 | 465,781,398 | 2.92% |
| 2025-04-28 | 22.66 | 23.25 | 22.37 | 22.93 | 22.73 | qfq | 15,756,197 | 361,370,557 | 1.19% |
| 2025-04-25 | 21.98 | 23.56 | 21.70 | 22.66 | 22.46 | qfq | 27,180,070 | 621,362,463 | 0.80% |
| 2025-04-24 | 21.15 | 22.85 | 20.80 | 22.48 | 22.29 | qfq | 26,556,962 | 588,799,132 | 6.34% |
| 2025-04-23 | 21.00 | 21.40 | 20.68 | 21.14 | 20.96 | qfq | 12,516,871 | 263,452,703 | 1.78% |
| 2025-04-22 | 20.95 | 21.27 | 20.71 | 20.77 | 20.59 | qfq | 11,969,122 | 250,607,177 | -0.24% |
| 2025-04-21 | 20.90 | 21.00 | 20.30 | 20.82 | 20.64 | qfq | 9,738,024 | 201,458,132 | 0.05% |
| 2025-04-18 | 21.20 | 21.56 | 20.52 | 20.81 | 20.63 | qfq | 14,961,141 | 312,893,269 | -2.53% |
| 2025-04-17 | 20.51 | 21.98 | 20.22 | 21.35 | 21.16 | qfq | 21,996,114 | 462,075,454 | 3.14% |
| 2025-04-16 | 20.83 | 21.20 | 20.26 | 20.70 | 20.52 | qfq | 22,102,123 | 457,951,246 | 0.10% |
| 2025-04-15 | 19.36 | 20.68 | 19.36 | 20.68 | 20.50 | qfq | 25,629,273 | 515,547,038 | 8.39% |
| 2025-04-14 | 19.07 | 19.55 | 18.93 | 19.08 | 18.91 | qfq | 13,050,688 | 251,104,215 | 1.06% |
| 2025-04-11 | 17.90 | 19.20 | 17.61 | 18.88 | 18.72 | qfq | 19,783,660 | 370,319,897 | 5.47% |
| 2025-04-10 | 17.30 | 18.40 | 17.16 | 17.90 | 17.74 | qfq | 16,245,549 | 290,350,181 | 6.04% |
| 2025-04-09 | 16.40 | 17.75 | 15.01 | 16.88 | 16.73 | qfq | 22,205,667 | 360,722,915 | 1.20% |
| 2025-04-08 | 18.19 | 18.42 | 16.60 | 16.68 | 16.54 | qfq | 18,843,319 | 326,332,167 | -9.54% |
| 2025-04-07 | 19.03 | 19.46 | 18.44 | 18.44 | 18.28 | qfq | 11,416,606 | 215,084,774 | -10.00% |
| 2025-04-03 | 20.08 | 20.70 | 20.00 | 20.49 | 20.31 | qfq | 10,353,844 | 211,723,504 | -0.63% |
| 2025-04-02 | 20.32 | 21.08 | 20.30 | 20.62 | 20.44 | qfq | 13,548,668 | 280,821,186 | 0.49% |
| 2025-04-01 | 19.61 | 20.61 | 19.52 | 20.52 | 20.34 | qfq | 17,220,157 | 346,266,945 | 4.22% |
| 2025-03-31 | 19.42 | 19.95 | 17.98 | 19.69 | 19.52 | qfq | 19,647,480 | 371,753,487 | -0.56% |
| 2025-03-28 | 20.40 | 20.55 | 19.71 | 19.80 | 19.63 | qfq | 15,447,989 | 309,389,481 | -2.46% |
| 2025-03-27 | 19.28 | 20.44 | 19.07 | 20.30 | 20.12 | qfq | 21,165,089 | 423,204,425 | 5.29% |
| 2025-03-26 | 19.18 | 19.60 | 19.05 | 19.28 | 19.11 | qfq | 7,621,461 | 147,501,386 | -0.46% |
| 2025-03-25 | 19.18 | 19.70 | 19.01 | 19.37 | 19.20 | qfq | 10,863,522 | 210,485,333 | 0.62% |
| 2025-03-24 | 19.88 | 19.94 | 18.92 | 19.25 | 19.08 | qfq | 16,117,377 | 312,412,847 | -3.51% |
| 2025-03-21 | 20.00 | 20.26 | 18.90 | 19.95 | 19.78 | qfq | 22,025,219 | 429,991,453 | -0.25% |
| 2025-03-20 | 20.42 | 20.95 | 19.90 | 20.00 | 19.83 | qfq | 27,337,785 | 554,841,523 | -3.57% |
| 2025-03-19 | 19.80 | 21.47 | 19.55 | 20.74 | 20.56 | qfq | 40,919,600 | 847,625,537 | 6.25% |
| 2025-03-18 | 19.20 | 19.63 | 18.71 | 19.52 | 19.35 | qfq | 13,353,242 | 256,887,443 | 2.31% |
| 2025-03-17 | 19.20 | 19.37 | 18.80 | 19.08 | 18.91 | qfq | 10,538,230 | 200,562,885 | 0.47% |
| 2025-03-14 | 18.63 | 19.19 | 18.29 | 18.99 | 18.83 | qfq | 14,392,688 | 270,216,339 | 1.88% |
| 2025-03-13 | 18.50 | 18.64 | 17.50 | 18.64 | 18.48 | qfq | 17,290,117 | 309,885,675 | 0.11% |
| 2025-03-12 | 18.93 | 18.93 | 18.50 | 18.62 | 18.46 | qfq | 13,412,474 | 250,331,529 | -1.01% |
| 2025-03-11 | 19.08 | 19.20 | 18.50 | 18.81 | 18.65 | qfq | 12,948,144 | 243,129,389 | -2.49% |
| 2025-03-10 | 19.09 | 19.59 | 18.88 | 19.29 | 19.12 | qfq | 15,815,861 | 303,966,238 | 0.26% |
| 2025-03-07 | 18.86 | 19.83 | 18.78 | 19.24 | 19.07 | qfq | 25,113,695 | 484,989,147 | 2.61% |
| 2025-03-06 | 18.97 | 19.18 | 18.52 | 18.75 | 18.59 | qfq | 20,484,250 | 386,358,559 | 0.00% |
| 2025-03-05 | 17.80 | 19.00 | 17.62 | 18.75 | 18.59 | qfq | 26,213,904 | 487,512,989 | 5.04% |
| 2025-03-04 | 17.20 | 18.12 | 17.19 | 17.85 | 17.70 | qfq | 16,049,974 | 284,973,473 | 2.00% |
| 2025-03-03 | 18.00 | 18.25 | 17.18 | 17.50 | 17.35 | qfq | 26,297,294 | 461,879,836 | -2.78% |
| 2025-02-28 | 18.80 | 19.38 | 17.60 | 18.00 | 17.84 | qfq | 36,476,590 | 669,256,535 | -5.31% |
| 2025-02-27 | 17.04 | 19.31 | 16.72 | 19.01 | 18.85 | qfq | 40,247,320 | 731,829,250 | 8.01% |
| 2025-02-26 | 16.90 | 18.23 | 16.59 | 17.60 | 17.45 | qfq | 42,049,523 | 740,362,801 | 6.22% |
| 2025-02-25 | 15.20 | 16.60 | 14.92 | 16.57 | 16.43 | qfq | 27,662,713 | 442,084,546 | 6.77% |
| 2025-02-24 | 15.48 | 15.78 | 14.90 | 15.52 | 15.39 | qfq | 25,108,723 | 386,172,220 | 3.47% |
| 2025-02-21 | 14.68 | 15.19 | 14.52 | 15.00 | 14.87 | qfq | 23,303,333 | 346,355,705 | 3.81% |
| 2025-02-20 | 14.03 | 14.52 | 13.90 | 14.45 | 14.32 | qfq | 16,366,912 | 233,734,929 | 3.07% |
| 2025-02-19 | 13.24 | 14.28 | 13.12 | 14.02 | 13.90 | qfq | 22,388,385 | 310,247,254 | 6.37% |
| 2025-02-18 | 13.66 | 13.74 | 13.00 | 13.18 | 13.07 | qfq | 15,657,405 | 208,560,375 | -3.16% |
| 2025-02-17 | 13.70 | 13.88 | 13.44 | 13.61 | 13.49 | qfq | 13,308,341 | 181,834,843 | 0.22% |
| 2025-02-14 | 13.78 | 13.85 | 13.45 | 13.58 | 13.46 | qfq | 10,664,305 | 145,026,864 | -1.24% |
| 2025-02-13 | 14.45 | 14.52 | 13.75 | 13.75 | 13.63 | qfq | 15,827,894 | 223,440,090 | -4.51% |
| 2025-02-12 | 14.33 | 14.58 | 14.04 | 14.40 | 14.28 | qfq | 15,218,190 | 217,893,351 | 0.98% |
| 2025-02-11 | 14.55 | 14.62 | 14.09 | 14.26 | 14.14 | qfq | 15,739,066 | 225,294,483 | -1.52% |
| 2025-02-10 | 14.60 | 14.93 | 14.32 | 14.48 | 14.35 | qfq | 23,838,996 | 346,819,977 | 0.84% |
| 2025-02-07 | 13.51 | 14.44 | 13.50 | 14.36 | 14.24 | qfq | 29,257,955 | 406,983,998 | 6.69% |
| 2025-02-06 | 13.01 | 13.49 | 12.91 | 13.46 | 13.34 | qfq | 17,442,057 | 232,082,157 | 3.54% |
| 2025-02-05 | 13.23 | 13.40 | 12.83 | 13.00 | 12.89 | qfq | 13,440,968 | 175,743,446 | -2.03% |
| 2025-01-27 | 13.50 | 13.60 | 12.87 | 13.27 | 13.15 | qfq | 19,800,251 | 260,215,370 | -1.56% |
| 2025-01-24 | 12.63 | 13.58 | 12.30 | 13.48 | 13.36 | qfq | 31,035,393 | 402,638,247 | 5.48% |
| 2025-01-23 | 13.19 | 13.32 | 12.70 | 12.78 | 12.67 | qfq | 22,445,667 | 293,994,867 | -2.07% |
| 2025-01-22 | 12.94 | 13.15 | 12.71 | 13.05 | 12.94 | qfq | 14,461,903 | 187,053,007 | 0.15% |
| 2025-01-21 | 13.24 | 13.30 | 12.60 | 13.03 | 12.92 | qfq | 21,000,938 | 271,139,171 | -0.53% |
| 2025-01-20 | 13.02 | 13.33 | 12.84 | 13.10 | 12.99 | qfq | 17,880,237 | 234,715,815 | 1.55% |
| 2025-01-17 | 12.80 | 13.17 | 12.66 | 12.90 | 12.79 | qfq | 19,072,592 | 246,619,237 | 0.55% |
| 2025-01-16 | 13.10 | 13.26 | 12.57 | 12.83 | 12.72 | qfq | 25,151,444 | 323,906,854 | -2.28% |
| 2025-01-15 | 13.20 | 13.67 | 13.01 | 13.13 | 13.02 | qfq | 29,478,133 | 392,107,609 | -1.43% |
| 2025-01-14 | 12.67 | 13.34 | 12.67 | 13.32 | 13.20 | qfq | 39,975,170 | 522,272,637 | 4.06% |
| 2025-01-13 | 12.38 | 13.33 | 12.38 | 12.80 | 12.69 | qfq | 39,175,807 | 503,820,040 | 0.95% |
| 2025-01-10 | 13.15 | 14.55 | 12.51 | 12.68 | 12.57 | qfq | 65,390,440 | 881,368,285 | -4.16% |
| 2025-01-09 | 11.93 | 13.23 | 11.80 | 13.23 | 13.12 | qfq | 48,505,564 | 622,050,688 | 9.98% |
| 2025-01-08 | 11.66 | 12.59 | 11.65 | 12.03 | 11.93 | qfq | 32,460,734 | 394,016,651 | -0.08% |
| 2025-01-07 | 11.74 | 12.28 | 11.50 | 12.04 | 11.94 | qfq | 31,939,777 | 380,469,119 | 3.61% |
| 2025-01-06 | 10.89 | 11.62 | 10.38 | 11.62 | 11.52 | qfq | 25,776,425 | 290,018,557 | 4.68% |
| 2025-01-03 | 11.08 | 11.50 | 10.64 | 11.10 | 11.00 | qfq | 22,311,822 | 247,695,874 | 0.18% |
| 2025-01-02 | 10.98 | 11.48 | 10.82 | 11.08 | 10.98 | qfq | 19,833,607 | 221,885,267 | 0.45% |
| 2024-12-31 | 11.16 | 11.30 | 10.90 | 11.03 | 10.93 | qfq | 12,271,044 | 135,380,844 | -1.61% |
| 2024-12-30 | 11.37 | 11.40 | 10.88 | 11.21 | 11.11 | qfq | 13,786,160 | 154,020,519 | 0.00% |
| 2024-12-27 | 10.99 | 11.46 | 10.81 | 11.21 | 11.11 | qfq | 21,811,896 | 243,386,699 | 3.32% |
| 2024-12-26 | 10.38 | 11.24 | 10.38 | 10.85 | 10.76 | qfq | 24,857,325 | 272,175,448 | 4.33% |
| 2024-12-25 | 10.69 | 10.90 | 10.28 | 10.40 | 10.31 | qfq | 13,311,813 | 140,040,093 | -3.88% |
| 2024-12-24 | 10.70 | 11.22 | 10.35 | 10.82 | 10.73 | qfq | 17,686,726 | 190,556,637 | 0.46% |
| 2024-12-23 | 11.00 | 11.18 | 10.64 | 10.77 | 10.68 | qfq | 13,966,638 | 152,043,767 | -2.71% |
| 2024-12-20 | 10.44 | 11.20 | 10.42 | 11.07 | 10.97 | qfq | 28,227,483 | 311,338,252 | 4.93% |
| 2024-12-19 | 10.16 | 10.57 | 9.98 | 10.55 | 10.46 | qfq | 18,913,301 | 195,551,015 | 2.93% |
| 2024-12-18 | 10.16 | 10.35 | 9.73 | 10.25 | 10.16 | qfq | 15,224,851 | 153,278,481 | 2.60% |
| 2024-12-17 | 10.72 | 10.74 | 9.93 | 9.99 | 9.90 | qfq | 18,486,205 | 189,421,064 | -6.29% |
| 2024-12-16 | 10.91 | 11.16 | 10.54 | 10.66 | 10.57 | qfq | 20,884,906 | 225,550,352 | -0.93% |
| 2024-12-13 | 10.99 | 11.06 | 10.62 | 10.76 | 10.67 | qfq | 23,758,157 | 256,697,188 | -2.09% |
| 2024-12-12 | 10.79 | 11.25 | 10.69 | 10.99 | 10.89 | qfq | 39,547,897 | 436,428,734 | 0.92% |
| 2024-12-11 | 10.15 | 11.34 | 9.94 | 10.89 | 10.80 | qfq | 53,754,964 | 565,931,762 | 5.63% |
| 2024-12-10 | 10.20 | 10.47 | 9.92 | 10.31 | 10.22 | qfq | 42,852,803 | 439,730,469 | 3.10% |
| 2024-12-09 | 10.48 | 10.70 | 10.00 | 10.00 | 9.91 | qfq | 55,511,950 | 566,229,115 | -9.99% |
| 2024-12-06 | 12.33 | 12.33 | 10.94 | 11.11 | 11.01 | qfq | 90,412,919 | 1,051,077,818 | -7.18% |
| 2024-12-05 | 11.97 | 11.97 | 11.62 | 11.97 | 11.87 | qfq | 56,282,601 | 672,629,497 | 10.02% |
| 2024-12-04 | 10.88 | 10.88 | 10.88 | 10.88 | 10.79 | qfq | 4,528,279 | 49,267,676 | 10.01% |
| 2024-12-03 | 8.99 | 9.89 | 8.96 | 9.89 | 9.80 | qfq | 15,169,591 | 146,461,320 | 10.01% |
| 2024-12-02 | 8.90 | 9.13 | 8.76 | 8.99 | 8.91 | qfq | 10,872,201 | 97,377,314 | 1.93% |
| 2024-11-29 | 8.67 | 8.87 | 8.50 | 8.82 | 8.74 | qfq | 12,518,687 | 109,420,296 | 1.85% |
| 2024-11-28 | 8.86 | 8.86 | 8.62 | 8.66 | 8.58 | qfq | 12,063,981 | 105,321,305 | -3.02% |
| 2024-11-27 | 8.97 | 9.00 | 8.39 | 8.93 | 8.85 | qfq | 18,803,253 | 162,424,795 | -0.78% |
| 2024-11-26 | 9.80 | 9.80 | 8.93 | 9.00 | 8.92 | qfq | 35,483,320 | 330,633,976 | -4.46% |
| 2024-11-25 | 8.88 | 9.42 | 8.63 | 9.42 | 9.34 | qfq | 15,360,530 | 140,773,765 | 10.05% |
| 2024-11-22 | 9.12 | 9.12 | 8.53 | 8.56 | 8.49 | qfq | 12,629,454 | 111,967,254 | -6.14% |
| 2024-11-21 | 8.87 | 9.20 | 8.77 | 9.12 | 9.04 | qfq | 16,247,713 | 146,698,313 | 2.24% |
| 2024-11-20 | 8.83 | 9.07 | 8.78 | 8.92 | 8.84 | qfq | 14,599,883 | 130,565,252 | 1.36% |
| 2024-11-19 | 8.39 | 8.80 | 8.29 | 8.80 | 8.72 | qfq | 11,594,328 | 99,394,612 | 5.77% |
| 2024-11-18 | 8.84 | 8.90 | 8.22 | 8.32 | 8.25 | qfq | 11,792,024 | 99,308,276 | -5.24% |
| 2024-11-15 | 8.70 | 9.10 | 8.68 | 8.78 | 8.70 | qfq | 12,607,786 | 112,649,212 | -0.11% |
| 2024-11-14 | 8.83 | 9.05 | 8.60 | 8.79 | 8.71 | qfq | 10,808,925 | 95,542,441 | -0.90% |
| 2024-11-13 | 8.73 | 8.87 | 8.51 | 8.87 | 8.79 | qfq | 8,006,389 | 69,659,219 | 0.80% |
| 2024-11-12 | 8.92 | 9.11 | 8.70 | 8.80 | 8.72 | qfq | 9,717,393 | 86,709,607 | -1.46% |
| 2024-11-11 | 8.82 | 8.96 | 8.70 | 8.93 | 8.85 | qfq | 11,030,181 | 97,921,210 | 2.17% |
| 2024-11-08 | 9.06 | 9.06 | 8.64 | 8.74 | 8.66 | qfq | 12,111,853 | 107,310,102 | -2.46% |
| 2024-11-07 | 8.75 | 8.97 | 8.70 | 8.96 | 8.88 | qfq | 13,519,673 | 120,104,877 | 1.82% |
| 2024-11-06 | 8.79 | 8.95 | 8.70 | 8.80 | 8.72 | qfq | 13,912,914 | 123,021,019 | -1.12% |
| 2024-11-05 | 8.75 | 9.09 | 8.55 | 8.90 | 8.82 | qfq | 19,414,927 | 170,897,455 | 1.14% |
| 2024-11-04 | 8.46 | 8.98 | 8.46 | 8.80 | 8.72 | qfq | 19,618,945 | 171,497,077 | 5.01% |
| 2024-11-01 | 8.16 | 8.88 | 8.11 | 8.38 | 8.31 | qfq | 17,135,352 | 145,182,912 | 2.57% |
| 2024-10-31 | 8.20 | 8.26 | 8.13 | 8.17 | 8.10 | qfq | 7,212,984 | 59,081,054 | -0.73% |
| 2024-10-30 | 8.35 | 8.35 | 8.06 | 8.23 | 8.16 | qfq | 10,228,090 | 83,584,140 | -3.63% |
| 2024-10-29 | 8.64 | 8.81 | 8.50 | 8.54 | 8.29 | qfq | 12,371,810 | 106,945,868 | -0.58% |
| 2024-10-28 | 8.46 | 8.59 | 8.45 | 8.59 | 8.34 | qfq | 9,230,476 | 78,683,582 | 1.30% |
| 2024-10-25 | 8.38 | 8.54 | 8.38 | 8.48 | 8.23 | qfq | 6,312,276 | 53,424,501 | 1.31% |
| 2024-10-24 | 8.43 | 8.48 | 8.29 | 8.37 | 8.12 | qfq | 6,883,437 | 57,589,367 | -1.41% |
| 2024-10-23 | 8.46 | 8.65 | 8.38 | 8.49 | 8.24 | qfq | 10,595,530 | 89,621,656 | 0.24% |
| 2024-10-22 | 8.40 | 8.53 | 8.33 | 8.47 | 8.22 | qfq | 7,876,583 | 66,355,527 | 0.24% |
| 2024-10-21 | 8.49 | 8.68 | 8.39 | 8.45 | 8.20 | qfq | 14,353,015 | 121,982,759 | -0.47% |
| 2024-10-18 | 8.19 | 8.68 | 8.10 | 8.49 | 8.24 | qfq | 18,582,759 | 156,829,160 | 3.03% |
| 2024-10-17 | 7.84 | 8.48 | 7.83 | 8.24 | 8.00 | qfq | 19,942,174 | 163,750,011 | 5.64% |
| 2024-10-16 | 7.81 | 7.92 | 7.75 | 7.80 | 7.57 | qfq | 6,460,094 | 50,571,605 | -1.64% |
| 2024-10-15 | 7.97 | 8.26 | 7.80 | 7.93 | 7.70 | qfq | 10,047,098 | 80,524,852 | -0.50% |
| 2024-10-14 | 7.76 | 7.99 | 7.71 | 7.97 | 7.73 | qfq | 7,553,812 | 59,424,501 | 2.97% |
| 2024-10-11 | 8.05 | 8.05 | 7.63 | 7.74 | 7.51 | qfq | 9,705,122 | 75,749,261 | -3.61% |
| 2024-10-10 | 8.19 | 8.31 | 7.82 | 8.03 | 7.79 | qfq | 13,070,735 | 105,545,033 | -0.12% |
| 2024-10-09 | 8.45 | 8.66 | 8.03 | 8.04 | 7.80 | qfq | 19,198,898 | 159,962,384 | -9.76% |
| 2024-10-08 | 9.38 | 9.41 | 8.24 | 8.91 | 8.65 | qfq | 35,746,428 | 317,461,897 | 3.97% |
| 2024-09-30 | 8.09 | 8.57 | 7.83 | 8.57 | 8.32 | qfq | 28,410,305 | 236,223,309 | 10.01% |
| 2024-09-27 | 7.85 | 7.88 | 7.56 | 7.79 | 7.56 | qfq | 11,904,819 | 92,138,409 | 1.30% |
| 2024-09-26 | 7.25 | 7.70 | 7.21 | 7.69 | 7.46 | qfq | 16,842,784 | 126,842,010 | 5.49% |
| 2024-09-25 | 7.16 | 7.64 | 7.10 | 7.29 | 7.07 | qfq | 17,330,368 | 126,878,558 | 2.97% |
| 2024-09-24 | 6.91 | 7.09 | 6.82 | 7.08 | 6.87 | qfq | 11,829,843 | 82,405,161 | 0.71% |
| 2024-09-23 | 6.77 | 7.29 | 6.67 | 7.03 | 6.82 | qfq | 11,720,046 | 82,194,707 | 4.30% |
| 2024-09-20 | 6.80 | 6.84 | 6.65 | 6.74 | 6.54 | qfq | 3,440,956 | 23,157,000 | -0.88% |
| 2024-09-19 | 6.70 | 6.85 | 6.67 | 6.80 | 6.60 | qfq | 3,915,589 | 26,529,121 | 1.64% |
| 2024-09-18 | 6.67 | 6.72 | 6.50 | 6.69 | 6.49 | qfq | 3,313,398 | 21,909,057 | 0.30% |
| 2024-09-13 | 6.78 | 6.84 | 6.65 | 6.67 | 6.47 | qfq | 3,805,875 | 25,586,733 | -2.20% |
| 2024-09-12 | 6.86 | 6.96 | 6.81 | 6.82 | 6.62 | qfq | 2,704,400 | 18,588,500 | -0.73% |
| 2024-09-11 | 6.96 | 6.96 | 6.81 | 6.87 | 6.67 | qfq | 3,028,270 | 20,814,504 | -1.43% |
| 2024-09-10 | 6.98 | 6.99 | 6.80 | 6.97 | 6.76 | qfq | 4,228,940 | 29,200,127 | 0.14% |
| 2024-09-09 | 6.91 | 7.03 | 6.81 | 6.96 | 6.75 | qfq | 4,110,696 | 28,523,119 | 0.58% |
| 2024-09-06 | 7.13 | 7.16 | 6.91 | 6.92 | 6.72 | qfq | 4,371,660 | 30,644,903 | -2.95% |
| 2024-09-05 | 7.07 | 7.16 | 7.06 | 7.13 | 6.92 | qfq | 2,794,586 | 19,849,254 | 0.71% |
| 2024-09-04 | 7.12 | 7.17 | 7.01 | 7.08 | 6.87 | qfq | 3,518,540 | 24,939,782 | -0.98% |
| 2024-09-03 | 7.10 | 7.22 | 7.09 | 7.15 | 6.94 | qfq | 3,854,176 | 27,561,666 | 0.28% |
| 2024-09-02 | 7.24 | 7.33 | 7.10 | 7.13 | 6.92 | qfq | 6,094,246 | 44,025,738 | -2.06% |
| 2024-08-30 | 7.20 | 7.40 | 7.15 | 7.28 | 7.06 | qfq | 7,801,848 | 56,916,782 | 1.25% |
| 2024-08-29 | 7.02 | 7.24 | 7.01 | 7.19 | 6.98 | qfq | 5,037,502 | 36,108,007 | 1.27% |
| 2024-08-28 | 6.99 | 7.23 | 6.93 | 7.10 | 6.89 | qfq | 6,371,628 | 45,226,245 | 1.57% |
| 2024-08-27 | 7.13 | 7.13 | 6.97 | 6.99 | 6.78 | qfq | 4,187,324 | 29,358,658 | -1.83% |
| 2024-08-26 | 7.03 | 7.17 | 6.92 | 7.12 | 6.91 | qfq | 5,396,200 | 38,156,749 | 1.28% |
| 2024-08-23 | 7.00 | 7.10 | 6.95 | 7.03 | 6.82 | qfq | 6,155,612 | 43,251,806 | 0.14% |
| 2024-08-22 | 7.34 | 7.38 | 7.01 | 7.02 | 6.81 | qfq | 8,884,742 | 63,490,021 | -4.49% |
| 2024-08-21 | 7.46 | 7.54 | 7.27 | 7.35 | 7.13 | qfq | 14,095,478 | 104,045,542 | -3.54% |
| 2024-08-20 | 7.50 | 7.62 | 7.42 | 7.62 | 7.39 | qfq | 10,915,866 | 82,033,505 | 1.06% |
| 2024-08-19 | 7.62 | 7.83 | 7.45 | 7.54 | 7.32 | qfq | 15,206,482 | 115,810,820 | -1.31% |
| 2024-08-16 | 7.52 | 7.65 | 7.44 | 7.64 | 7.41 | qfq | 15,951,100 | 120,633,194 | 1.06% |
| 2024-08-15 | 7.45 | 7.58 | 7.39 | 7.56 | 7.34 | qfq | 14,937,276 | 112,117,780 | 0.80% |
| 2024-08-14 | 7.46 | 7.54 | 7.35 | 7.50 | 7.28 | qfq | 15,088,226 | 112,558,112 | 0.40% |
| 2024-08-13 | 7.32 | 7.47 | 7.25 | 7.47 | 7.25 | qfq | 17,738,408 | 130,818,222 | 0.95% |
| 2024-08-12 | 7.50 | 7.84 | 7.24 | 7.40 | 7.18 | qfq | 33,351,495 | 248,498,092 | -0.67% |
| 2024-08-09 | 6.82 | 7.45 | 6.82 | 7.45 | 7.23 | qfq | 14,831,341 | 107,938,628 | 10.04% |
| 2024-08-08 | 6.83 | 6.90 | 6.63 | 6.77 | 6.57 | qfq | 6,415,866 | 43,315,793 | -2.03% |
| 2024-08-07 | 6.93 | 7.03 | 6.88 | 6.91 | 6.71 | qfq | 4,988,700 | 34,748,633 | -0.14% |
| 2024-08-06 | 6.94 | 7.03 | 6.83 | 6.92 | 6.72 | qfq | 5,131,136 | 35,414,799 | 0.87% |
| 2024-08-05 | 7.10 | 7.22 | 6.86 | 6.86 | 6.66 | qfq | 8,881,678 | 62,469,429 | -3.79% |
| 2024-08-02 | 7.28 | 7.31 | 7.12 | 7.13 | 6.92 | qfq | 8,485,680 | 61,205,979 | -2.99% |
| 2024-08-01 | 7.24 | 7.47 | 7.22 | 7.35 | 7.13 | qfq | 12,132,230 | 88,801,106 | 1.24% |
| 2024-07-31 | 7.01 | 7.28 | 7.00 | 7.26 | 7.05 | qfq | 12,305,081 | 88,494,725 | 3.27% |
| 2024-07-30 | 7.12 | 7.12 | 6.94 | 7.03 | 6.82 | qfq | 8,291,474 | 58,203,360 | -1.26% |
| 2024-07-29 | 7.16 | 7.28 | 7.01 | 7.12 | 6.91 | qfq | 12,566,300 | 89,440,692 | -0.28% |
| 2024-07-26 | 6.93 | 7.17 | 6.88 | 7.14 | 6.93 | qfq | 10,830,710 | 76,718,805 | 2.88% |
| 2024-07-25 | 6.89 | 7.00 | 6.64 | 6.94 | 6.73 | qfq | 14,100,756 | 96,266,146 | -0.86% |
| 2024-07-24 | 7.16 | 7.48 | 6.98 | 7.00 | 6.79 | qfq | 17,903,181 | 127,711,617 | -3.98% |
| 2024-07-23 | 7.00 | 7.46 | 7.00 | 7.29 | 7.07 | qfq | 24,777,457 | 179,330,183 | -2.28% |
| 2024-07-22 | 7.88 | 8.10 | 7.22 | 7.46 | 7.24 | qfq | 40,645,523 | 313,085,407 | 1.36% |
| 2024-07-19 | 6.69 | 7.36 | 6.62 | 7.36 | 7.14 | qfq | 10,205,423 | 74,514,579 | 10.01% |
| 2024-07-18 | 6.80 | 6.85 | 6.55 | 6.69 | 6.49 | qfq | 3,528,436 | 23,430,126 | -1.47% |
| 2024-07-17 | 7.01 | 7.05 | 6.77 | 6.79 | 6.59 | qfq | 3,229,703 | 22,131,849 | -3.14% |
| 2024-07-16 | 7.02 | 7.09 | 6.95 | 7.01 | 6.80 | qfq | 2,242,390 | 15,693,402 | 0.00% |
| 2024-07-15 | 7.18 | 7.20 | 7.01 | 7.01 | 6.80 | qfq | 3,422,800 | 24,144,711 | -2.23% |
| 2024-07-12 | 7.11 | 7.21 | 7.11 | 7.17 | 6.96 | qfq | 2,858,530 | 20,485,707 | 0.14% |
| 2024-07-11 | 7.01 | 7.22 | 6.92 | 7.16 | 6.95 | qfq | 5,066,542 | 35,986,034 | 4.68% |
| 2024-07-10 | 6.80 | 6.94 | 6.75 | 6.84 | 6.64 | qfq | 3,145,620 | 21,627,547 | 0.59% |
| 2024-07-09 | 6.57 | 6.83 | 6.50 | 6.80 | 6.60 | qfq | 4,056,830 | 27,123,922 | 3.82% |
| 2024-07-08 | 6.81 | 6.81 | 6.53 | 6.55 | 6.36 | qfq | 3,817,880 | 25,276,592 | -3.68% |
| 2024-07-05 | 6.83 | 6.84 | 6.61 | 6.80 | 6.60 | qfq | 3,657,114 | 24,577,327 | 0.44% |
| 2024-07-04 | 6.94 | 7.07 | 6.73 | 6.77 | 6.57 | qfq | 3,749,811 | 25,834,294 | -3.01% |
| 2024-07-03 | 7.05 | 7.15 | 6.94 | 6.98 | 6.77 | qfq | 3,594,930 | 25,228,465 | -1.13% |
| 2024-07-02 | 7.15 | 7.23 | 7.04 | 7.06 | 6.85 | qfq | 3,516,888 | 25,064,509 | -1.40% |
| 2024-07-01 | 7.08 | 7.21 | 7.04 | 7.16 | 6.95 | qfq | 3,604,588 | 25,672,951 | 0.56% |
| 2024-06-28 | 7.03 | 7.22 | 7.00 | 7.12 | 6.91 | qfq | 3,370,645 | 24,104,577 | 0.85% |
| 2024-06-27 | 7.24 | 7.28 | 7.06 | 7.06 | 6.85 | qfq | 3,670,456 | 26,243,305 | -2.89% |
| 2024-06-26 | 6.93 | 7.27 | 6.86 | 7.27 | 7.06 | qfq | 5,383,164 | 38,235,881 | 4.30% |
| 2024-06-25 | 6.86 | 7.11 | 6.85 | 6.97 | 6.76 | qfq | 4,616,200 | 32,401,702 | 1.90% |
| 2024-06-24 | 7.07 | 7.17 | 6.84 | 6.84 | 6.64 | qfq | 5,452,217 | 37,873,740 | -4.60% |
| 2024-06-21 | 7.13 | 7.25 | 7.02 | 7.17 | 6.96 | qfq | 3,735,873 | 26,728,040 | 0.42% |
| 2024-06-20 | 7.40 | 7.43 | 7.11 | 7.14 | 6.93 | qfq | 5,241,934 | 37,842,678 | -3.51% |
| 2024-06-19 | 7.52 | 7.62 | 7.38 | 7.40 | 7.18 | qfq | 5,009,310 | 37,419,859 | -1.46% |
| 2024-06-18 | 7.32 | 7.54 | 7.22 | 7.51 | 7.29 | qfq | 7,440,166 | 55,369,003 | 3.02% |
| 2024-06-17 | 7.28 | 7.45 | 7.23 | 7.29 | 7.07 | qfq | 4,408,130 | 32,303,838 | -0.55% |
| 2024-06-14 | 7.30 | 7.36 | 7.22 | 7.33 | 7.11 | qfq | 4,320,000 | 31,484,396 | -0.54% |
| 2024-06-13 | 7.38 | 7.58 | 7.29 | 7.37 | 7.15 | qfq | 6,713,092 | 49,676,011 | -0.94% |
| 2024-06-12 | 7.25 | 7.45 | 7.20 | 7.44 | 7.22 | qfq | 6,103,590 | 44,913,117 | 2.20% |
| 2024-06-11 | 7.27 | 7.31 | 7.02 | 7.28 | 7.06 | qfq | 6,156,235 | 43,986,553 | 0.00% |
| 2024-06-07 | 7.26 | 7.40 | 7.09 | 7.28 | 7.06 | qfq | 9,971,760 | 72,082,399 | 1.82% |
| 2024-06-06 | 7.66 | 7.75 | 7.07 | 7.15 | 6.94 | qfq | 10,696,815 | 78,037,227 | -6.41% |
| 2024-06-05 | 8.20 | 8.20 | 7.60 | 7.64 | 7.41 | qfq | 13,588,885 | 105,791,551 | -6.26% |
| 2024-06-04 | 8.46 | 8.62 | 8.01 | 8.15 | 7.91 | qfq | 12,716,936 | 104,854,705 | -4.00% |
| 2024-06-03 | 8.27 | 8.97 | 8.15 | 8.49 | 8.24 | qfq | 21,831,909 | 187,056,254 | 4.17% |
| 2024-05-31 | 8.02 | 8.24 | 8.00 | 8.15 | 7.91 | qfq | 6,448,989 | 52,664,364 | 2.26% |
| 2024-05-30 | 8.03 | 8.05 | 7.90 | 7.97 | 7.73 | qfq | 4,385,434 | 35,045,635 | -1.24% |
| 2024-05-29 | 7.81 | 8.23 | 7.81 | 8.07 | 7.83 | qfq | 6,911,973 | 55,720,874 | 2.15% |
| 2024-05-28 | 7.96 | 8.01 | 7.84 | 7.90 | 7.67 | qfq | 3,652,442 | 29,003,352 | -0.25% |
| 2024-05-27 | 7.90 | 7.95 | 7.75 | 7.92 | 7.69 | qfq | 3,717,800 | 29,128,679 | 0.76% |
| 2024-05-24 | 8.10 | 8.14 | 7.84 | 7.86 | 7.63 | qfq | 4,919,376 | 39,074,481 | -2.84% |
| 2024-05-23 | 8.37 | 8.37 | 8.03 | 8.09 | 7.85 | qfq | 6,614,861 | 54,043,402 | -3.69% |
| 2024-05-22 | 8.41 | 8.56 | 8.30 | 8.40 | 8.15 | qfq | 5,227,206 | 43,938,009 | -0.36% |
| 2024-05-21 | 8.46 | 8.59 | 8.39 | 8.43 | 8.18 | qfq | 7,575,096 | 64,253,410 | -1.40% |
| 2024-05-20 | 8.25 | 8.58 | 8.11 | 8.55 | 8.30 | qfq | 11,587,083 | 96,655,899 | 3.64% |
| 2024-05-17 | 8.29 | 8.29 | 8.03 | 8.25 | 8.01 | qfq | 8,500,022 | 69,077,310 | 0.00% |
| 2024-05-16 | 8.39 | 8.49 | 8.20 | 8.25 | 8.01 | qfq | 7,771,249 | 64,827,276 | -1.55% |
| 2024-05-15 | 8.50 | 8.63 | 8.36 | 8.38 | 8.13 | qfq | 11,185,152 | 94,760,435 | -2.33% |
| 2024-05-14 | 8.41 | 8.93 | 8.41 | 8.58 | 8.33 | qfq | 16,458,715 | 142,644,144 | 3.87% |
| 2024-05-13 | 8.64 | 8.74 | 8.25 | 8.26 | 8.02 | qfq | 9,001,448 | 75,552,042 | -5.49% |
| 2024-05-10 | 8.85 | 8.85 | 8.71 | 8.74 | 8.48 | qfq | 7,513,206 | 65,860,612 | -0.68% |
| 2024-05-09 | 8.58 | 8.98 | 8.58 | 8.80 | 8.54 | qfq | 11,790,756 | 103,538,763 | 2.21% |
| 2024-05-08 | 8.84 | 8.84 | 8.57 | 8.61 | 8.36 | qfq | 7,374,956 | 63,774,735 | -2.60% |
| 2024-05-07 | 8.65 | 8.86 | 8.65 | 8.84 | 8.58 | qfq | 12,473,804 | 109,327,281 | 2.55% |
| 2024-05-06 | 8.55 | 8.67 | 8.41 | 8.62 | 8.37 | qfq | 11,587,908 | 98,941,519 | 3.36% |
| 2024-04-30 | 8.52 | 8.54 | 8.19 | 8.34 | 8.09 | qfq | 11,601,678 | 96,927,950 | -1.88% |
| 2024-04-29 | 8.27 | 8.52 | 8.25 | 8.50 | 8.25 | qfq | 14,433,957 | 121,326,792 | 4.04% |
| 2024-04-26 | 8.19 | 8.32 | 8.14 | 8.17 | 7.93 | qfq | 10,240,072 | 84,357,708 | -0.49% |
| 2024-04-25 | 8.32 | 8.52 | 8.17 | 8.21 | 7.97 | qfq | 15,999,131 | 133,030,656 | -2.49% |
| 2024-04-24 | 8.15 | 8.49 | 8.06 | 8.42 | 8.17 | qfq | 13,793,363 | 114,218,083 | 3.44% |
| 2024-04-23 | 7.63 | 8.20 | 7.62 | 8.14 | 7.90 | qfq | 13,605,095 | 108,508,913 | 5.71% |
| 2024-04-22 | 7.59 | 7.88 | 7.32 | 7.70 | 7.47 | qfq | 7,855,550 | 59,925,339 | 0.92% |
| 2024-04-19 | 7.59 | 7.91 | 7.51 | 7.63 | 7.40 | qfq | 7,512,243 | 57,890,134 | -0.39% |
| 2024-04-18 | 7.48 | 7.94 | 7.38 | 7.66 | 7.43 | qfq | 9,889,953 | 75,725,401 | 2.41% |
| 2024-04-17 | 7.13 | 7.50 | 7.10 | 7.48 | 7.26 | qfq | 9,609,105 | 70,684,939 | 6.55% |
| 2024-04-16 | 7.68 | 7.69 | 7.02 | 7.02 | 6.81 | qfq | 11,690,237 | 83,526,847 | -10.00% |
| 2024-04-15 | 7.96 | 8.12 | 7.60 | 7.80 | 7.57 | qfq | 9,856,442 | 77,560,444 | -3.11% |
| 2024-04-12 | 8.01 | 8.15 | 7.86 | 8.05 | 7.81 | qfq | 11,164,112 | 89,467,970 | -1.59% |
| 2024-04-11 | 8.00 | 8.54 | 7.89 | 8.18 | 7.94 | qfq | 16,168,692 | 132,658,727 | 4.20% |
| 2024-04-10 | 8.06 | 8.07 | 7.61 | 7.85 | 7.62 | qfq | 8,818,952 | 68,618,945 | -2.73% |
| 2024-04-09 | 7.98 | 8.07 | 7.84 | 8.07 | 7.83 | qfq | 6,195,550 | 49,211,762 | 1.77% |
| 2024-04-08 | 8.01 | 8.07 | 7.90 | 7.93 | 7.70 | qfq | 5,928,391 | 47,251,157 | -1.73% |
| 2024-04-03 | 8.28 | 8.30 | 7.94 | 8.07 | 7.83 | qfq | 7,834,997 | 63,195,200 | -2.30% |
| 2024-04-02 | 8.38 | 8.48 | 8.19 | 8.26 | 8.02 | qfq | 7,994,990 | 66,400,620 | -1.78% |
| 2024-04-01 | 8.38 | 8.45 | 8.33 | 8.41 | 8.16 | qfq | 9,862,844 | 82,780,442 | 0.48% |
| 2024-03-29 | 8.29 | 8.40 | 8.11 | 8.37 | 8.12 | qfq | 11,660,443 | 96,546,829 | 1.58% |
| 2024-03-28 | 8.04 | 8.45 | 8.04 | 8.24 | 8.00 | qfq | 15,178,121 | 125,992,196 | 2.62% |
| 2024-03-27 | 8.55 | 8.55 | 8.01 | 8.03 | 7.79 | qfq | 11,989,830 | 98,666,112 | -5.86% |
| 2024-03-26 | 8.43 | 8.68 | 8.30 | 8.53 | 8.28 | qfq | 11,063,218 | 93,694,908 | 0.71% |
| 2024-03-25 | 8.86 | 8.88 | 8.40 | 8.47 | 8.22 | qfq | 17,557,765 | 151,695,177 | -6.51% |
| 2024-03-22 | 8.88 | 9.15 | 8.67 | 9.06 | 8.79 | qfq | 18,525,284 | 165,622,555 | 1.23% |
| 2024-03-21 | 8.82 | 9.02 | 8.80 | 8.95 | 8.69 | qfq | 14,631,063 | 130,609,463 | 1.24% |
| 2024-03-20 | 8.97 | 9.02 | 8.64 | 8.84 | 8.58 | qfq | 18,541,612 | 163,347,182 | -0.79% |
| 2024-03-19 | 9.28 | 9.31 | 8.91 | 8.91 | 8.65 | qfq | 22,331,122 | 202,757,567 | -5.51% |
| 2024-03-18 | 9.35 | 9.80 | 8.96 | 9.43 | 9.15 | qfq | 30,965,213 | 287,682,024 | 2.17% |
| 2024-03-15 | 8.60 | 9.50 | 8.40 | 9.23 | 8.96 | qfq | 29,364,989 | 265,231,738 | 6.09% |
| 2024-03-14 | 8.40 | 9.10 | 8.30 | 8.70 | 8.44 | qfq | 27,581,250 | 240,698,593 | 2.11% |
| 2024-03-13 | 8.19 | 8.60 | 8.08 | 8.52 | 8.27 | qfq | 18,690,313 | 154,343,709 | 3.90% |
| 2024-03-12 | 7.92 | 8.38 | 7.84 | 8.20 | 7.96 | qfq | 19,233,922 | 156,475,073 | 3.54% |
| 2024-03-11 | 7.82 | 8.09 | 7.76 | 7.92 | 7.69 | qfq | 14,370,856 | 113,893,472 | 1.80% |
| 2024-03-08 | 7.71 | 7.81 | 7.52 | 7.78 | 7.55 | qfq | 14,032,748 | 107,796,774 | -0.26% |
| 2024-03-07 | 7.96 | 8.13 | 7.69 | 7.80 | 7.57 | qfq | 17,534,008 | 138,447,378 | -0.76% |
| 2024-03-06 | 7.87 | 7.99 | 7.63 | 7.86 | 7.63 | qfq | 18,863,821 | 147,377,228 | -0.38% |
| 2024-03-05 | 8.15 | 8.15 | 7.71 | 7.89 | 7.66 | qfq | 36,918,331 | 292,041,665 | -4.01% |
| 2024-03-04 | 7.55 | 8.22 | 7.55 | 8.22 | 7.98 | qfq | 40,994,854 | 333,215,542 | 10.04% |
| 2024-03-01 | 7.48 | 7.57 | 7.33 | 7.47 | 7.25 | qfq | 11,145,510 | 82,990,127 | 0.00% |
| 2024-02-29 | 7.10 | 7.49 | 7.01 | 7.47 | 7.25 | qfq | 13,944,568 | 102,693,934 | 3.03% |
| 2024-02-28 | 8.05 | 8.12 | 7.25 | 7.25 | 7.04 | qfq | 22,897,558 | 176,108,588 | -9.94% |
| 2024-02-27 | 7.81 | 8.06 | 7.79 | 8.05 | 7.81 | qfq | 15,481,733 | 123,313,015 | 2.03% |
| 2024-02-26 | 8.12 | 8.14 | 7.63 | 7.89 | 7.66 | qfq | 27,127,488 | 214,712,160 | 1.94% |
| 2024-02-23 | 7.01 | 7.74 | 7.01 | 7.74 | 7.51 | qfq | 24,490,110 | 183,377,473 | 9.94% |
| 2024-02-22 | 6.84 | 7.13 | 6.76 | 7.04 | 6.83 | qfq | 15,602,904 | 108,969,306 | 2.18% |
| 2024-02-21 | 6.74 | 7.40 | 6.62 | 6.89 | 6.69 | qfq | 30,156,566 | 213,383,132 | 2.38% |
| 2024-02-20 | 6.23 | 6.75 | 6.16 | 6.73 | 6.53 | qfq | 18,173,588 | 118,580,188 | 6.83% |
| 2024-02-19 | 6.02 | 6.41 | 5.91 | 6.30 | 6.11 | qfq | 23,778,629 | 146,438,407 | 7.14% |
| 2024-02-08 | 5.54 | 5.96 | 5.26 | 5.88 | 5.71 | qfq | 29,161,880 | 168,299,455 | 8.49% |
| 2024-02-07 | 5.93 | 5.98 | 5.32 | 5.42 | 5.26 | qfq | 16,854,129 | 94,833,850 | -8.29% |
| 2024-02-06 | 5.60 | 6.23 | 5.37 | 5.91 | 5.74 | qfq | 17,351,992 | 98,995,823 | -1.01% |
| 2024-02-05 | 6.50 | 6.52 | 5.97 | 5.97 | 5.79 | qfq | 7,925,500 | 47,913,464 | -9.95% |
| 2024-02-02 | 6.98 | 7.20 | 6.39 | 6.63 | 6.43 | qfq | 8,044,062 | 54,389,601 | -6.09% |
| 2024-02-01 | 7.19 | 7.30 | 6.85 | 7.06 | 6.85 | qfq | 8,469,144 | 59,718,310 | -3.02% |
| 2024-01-31 | 7.75 | 7.80 | 7.24 | 7.28 | 7.06 | qfq | 6,588,190 | 49,104,573 | -4.71% |
| 2024-01-30 | 7.84 | 7.96 | 7.60 | 7.64 | 7.41 | qfq | 4,914,314 | 38,188,994 | -2.55% |
| 2024-01-29 | 8.22 | 8.22 | 7.79 | 7.84 | 7.61 | qfq | 7,143,040 | 56,610,245 | -3.92% |
| 2024-01-26 | 8.35 | 8.43 | 8.11 | 8.16 | 7.92 | qfq | 8,212,960 | 67,948,904 | -2.74% |
| 2024-01-25 | 8.14 | 8.44 | 8.02 | 8.39 | 8.14 | qfq | 12,488,402 | 103,423,848 | 2.69% |
| 2024-01-24 | 8.02 | 8.19 | 7.82 | 8.17 | 7.93 | qfq | 7,930,030 | 63,748,807 | 2.38% |
| 2024-01-23 | 8.01 | 8.08 | 7.75 | 7.98 | 7.74 | qfq | 8,114,970 | 64,067,879 | -0.99% |
| 2024-01-22 | 8.44 | 8.58 | 7.96 | 8.06 | 7.82 | qfq | 11,358,980 | 94,392,362 | -4.84% |
| 2024-01-19 | 8.64 | 8.67 | 8.42 | 8.47 | 8.22 | qfq | 8,722,360 | 74,322,409 | -2.08% |
| 2024-01-18 | 8.72 | 8.81 | 8.40 | 8.65 | 8.39 | qfq | 12,918,017 | 110,442,104 | -1.70% |
| 2024-01-17 | 8.97 | 9.02 | 8.78 | 8.80 | 8.54 | qfq | 10,027,897 | 89,091,637 | -2.11% |
| 2024-01-16 | 9.32 | 9.46 | 8.82 | 8.99 | 8.72 | qfq | 12,626,470 | 113,566,597 | -1.96% |
| 2024-01-15 | 9.19 | 9.31 | 9.11 | 9.17 | 8.90 | qfq | 10,158,110 | 93,713,421 | -0.86% |
| 2024-01-12 | 9.41 | 9.45 | 9.14 | 9.25 | 8.98 | qfq | 12,098,186 | 111,974,172 | -1.60% |
| 2024-01-11 | 9.13 | 9.40 | 9.07 | 9.40 | 9.12 | qfq | 12,198,695 | 113,413,270 | 3.07% |
| 2024-01-10 | 9.32 | 9.36 | 8.97 | 9.12 | 8.85 | qfq | 17,292,792 | 158,273,922 | -1.94% |
| 2024-01-09 | 9.32 | 9.66 | 9.02 | 9.30 | 9.03 | qfq | 32,144,629 | 299,984,815 | -1.06% |
| 2024-01-08 | 10.28 | 11.19 | 9.30 | 9.40 | 9.12 | qfq | 57,250,130 | 600,506,264 | -7.57% |
| 2024-01-05 | 10.53 | 10.64 | 10.08 | 10.17 | 9.87 | qfq | 13,973,283 | 143,261,758 | -2.59% |
| 2024-01-04 | 10.41 | 10.54 | 9.99 | 10.44 | 10.13 | qfq | 20,165,064 | 206,231,403 | 2.25% |
| 2024-01-03 | 11.00 | 11.25 | 9.92 | 10.21 | 9.91 | qfq | 32,015,201 | 329,427,715 | -4.67% |
| 2024-01-02 | 10.80 | 11.02 | 10.60 | 10.71 | 10.39 | qfq | 17,500,596 | 189,121,791 | -1.47% |
| 2023-12-29 | 10.63 | 11.27 | 10.51 | 10.87 | 10.55 | qfq | 29,151,312 | 316,128,334 | 2.74% |
| 2023-12-28 | 10.63 | 10.98 | 10.29 | 10.58 | 10.27 | qfq | 17,764,250 | 189,273,558 | 0.28% |
| 2023-12-27 | 10.60 | 10.78 | 10.35 | 10.55 | 10.24 | qfq | 14,786,582 | 156,158,812 | -1.22% |
| 2023-12-26 | 10.91 | 10.91 | 10.48 | 10.68 | 10.36 | qfq | 20,435,948 | 217,168,748 | -2.64% |
| 2023-12-25 | 10.60 | 11.17 | 10.35 | 10.97 | 10.65 | qfq | 30,265,866 | 327,193,213 | 4.68% |
| 2023-12-22 | 10.50 | 10.95 | 10.28 | 10.48 | 10.17 | qfq | 24,833,814 | 262,958,997 | 0.29% |
| 2023-12-21 | 10.21 | 10.79 | 10.12 | 10.45 | 10.14 | qfq | 29,440,019 | 308,384,896 | 0.10% |
| 2023-12-20 | 9.88 | 10.78 | 9.80 | 10.44 | 10.13 | qfq | 36,999,057 | 380,044,702 | 6.21% |
| 2023-12-19 | 9.23 | 10.07 | 9.14 | 9.83 | 9.54 | qfq | 22,418,545 | 215,902,150 | 6.39% |
| 2023-12-18 | 9.23 | 9.42 | 9.05 | 9.24 | 8.97 | qfq | 9,828,852 | 91,340,145 | 0.11% |
| 2023-12-15 | 9.44 | 9.49 | 9.21 | 9.23 | 8.96 | qfq | 11,432,822 | 106,545,358 | -2.12% |
| 2023-12-14 | 9.64 | 9.74 | 9.40 | 9.43 | 9.15 | qfq | 12,635,348 | 120,056,103 | -2.78% |
| 2023-12-13 | 9.53 | 9.88 | 9.40 | 9.70 | 9.41 | qfq | 17,368,739 | 168,100,616 | 1.25% |
| 2023-12-12 | 9.71 | 9.71 | 9.28 | 9.58 | 9.30 | qfq | 16,121,572 | 153,315,122 | 1.27% |
| 2023-12-11 | 8.93 | 9.94 | 8.92 | 9.46 | 9.18 | qfq | 29,928,444 | 283,503,198 | 4.42% |
| 2023-12-08 | 9.60 | 9.69 | 9.00 | 9.06 | 8.79 | qfq | 28,320,289 | 261,079,283 | -4.23% |
| 2023-12-07 | 9.65 | 9.73 | 8.92 | 9.46 | 9.18 | qfq | 38,603,355 | 361,869,052 | -3.86% |
| 2023-12-06 | 9.98 | 10.78 | 9.61 | 9.84 | 9.55 | qfq | 64,208,030 | 651,369,166 | -2.09% |
| 2023-12-05 | 9.38 | 10.58 | 9.31 | 10.05 | 9.75 | qfq | 52,982,870 | 539,250,728 | 4.47% |
| 2023-12-04 | 9.28 | 10.20 | 9.20 | 9.62 | 9.34 | qfq | 24,487,473 | 237,508,937 | 3.33% |
| 2023-12-01 | 9.25 | 9.39 | 9.13 | 9.31 | 9.03 | qfq | 7,029,253 | 65,009,358 | 0.87% |
| 2023-11-30 | 9.29 | 9.39 | 9.13 | 9.23 | 8.96 | qfq | 6,017,164 | 55,504,633 | -0.86% |
| 2023-11-29 | 9.45 | 9.52 | 9.26 | 9.31 | 9.03 | qfq | 7,812,402 | 73,201,143 | -0.85% |
| 2023-11-28 | 9.28 | 9.41 | 9.16 | 9.39 | 9.11 | qfq | 7,536,468 | 70,224,129 | 1.62% |
| 2023-11-27 | 9.17 | 9.31 | 9.16 | 9.24 | 8.97 | qfq | 5,145,877 | 47,506,679 | 0.54% |
| 2023-11-24 | 9.27 | 9.36 | 9.16 | 9.19 | 8.92 | qfq | 6,793,749 | 62,749,960 | -0.86% |
| 2023-11-23 | 9.20 | 9.41 | 9.15 | 9.27 | 9.00 | qfq | 8,122,191 | 75,376,496 | 1.20% |
| 2023-11-22 | 9.30 | 9.47 | 9.16 | 9.16 | 8.89 | qfq | 9,294,069 | 86,400,534 | -0.87% |
| 2023-11-21 | 9.20 | 9.37 | 9.16 | 9.24 | 8.97 | qfq | 8,032,438 | 74,413,716 | 0.65% |
| 2023-11-20 | 9.26 | 9.28 | 9.11 | 9.18 | 8.91 | qfq | 6,120,505 | 56,056,600 | -0.86% |
| 2023-11-17 | 8.98 | 9.32 | 8.95 | 9.26 | 8.99 | qfq | 8,310,577 | 76,392,488 | 2.77% |
| 2023-11-16 | 9.05 | 9.17 | 8.99 | 9.01 | 8.74 | qfq | 5,234,251 | 47,468,596 | -0.44% |
| 2023-11-15 | 8.93 | 9.11 | 8.84 | 9.05 | 8.78 | qfq | 5,128,028 | 46,106,047 | 1.34% |
| 2023-11-14 | 8.97 | 9.03 | 8.88 | 8.93 | 8.67 | qfq | 4,455,495 | 39,778,891 | 0.11% |
| 2023-11-13 | 8.99 | 8.99 | 8.84 | 8.92 | 8.66 | qfq | 6,259,150 | 55,721,053 | -0.11% |
| 2023-11-10 | 8.80 | 9.05 | 8.80 | 8.93 | 8.67 | qfq | 6,463,501 | 57,748,260 | 0.45% |
| 2023-11-09 | 9.07 | 9.07 | 8.81 | 8.89 | 8.63 | qfq | 7,538,430 | 67,015,514 | -1.44% |
| 2023-11-08 | 9.00 | 9.17 | 8.89 | 9.02 | 8.75 | qfq | 8,859,103 | 80,088,854 | 1.01% |
| 2023-11-07 | 8.84 | 9.01 | 8.80 | 8.93 | 8.67 | qfq | 6,617,554 | 59,048,543 | 0.90% |
| 2023-11-06 | 8.61 | 8.91 | 8.59 | 8.85 | 8.59 | qfq | 7,420,074 | 65,243,274 | 2.67% |
| 2023-11-03 | 8.57 | 8.65 | 8.47 | 8.62 | 8.37 | qfq | 6,101,180 | 52,452,757 | 1.53% |
| 2023-11-02 | 8.59 | 8.61 | 8.38 | 8.49 | 8.24 | qfq | 6,497,591 | 55,196,959 | -0.70% |
| 2023-11-01 | 8.38 | 8.62 | 8.31 | 8.55 | 8.30 | qfq | 10,806,295 | 92,002,991 | 2.15% |
| 2023-10-31 | 8.33 | 8.58 | 8.28 | 8.37 | 8.12 | qfq | 12,268,780 | 103,363,740 | 1.70% |
| 2023-10-30 | 8.16 | 8.23 | 8.02 | 8.23 | 7.99 | qfq | 4,448,935 | 36,225,996 | 0.73% |
| 2023-10-27 | 8.17 | 8.31 | 8.15 | 8.17 | 7.93 | qfq | 3,715,195 | 30,522,963 | 0.00% |
| 2023-10-26 | 8.06 | 8.18 | 7.90 | 8.17 | 7.93 | qfq | 3,772,472 | 30,407,906 | 1.11% |
| 2023-10-25 | 7.88 | 8.15 | 7.84 | 8.08 | 7.84 | qfq | 3,309,840 | 26,672,000 | 2.54% |
| 2023-10-24 | 7.69 | 7.92 | 7.65 | 7.88 | 7.65 | qfq | 2,705,849 | 21,138,014 | 2.74% |
| 2023-10-23 | 7.88 | 7.95 | 7.58 | 7.67 | 7.44 | qfq | 3,533,922 | 27,403,107 | -3.03% |
| 2023-10-20 | 7.94 | 8.19 | 7.89 | 7.91 | 7.68 | qfq | 2,938,199 | 23,507,999 | -0.75% |
| 2023-10-19 | 7.99 | 8.10 | 7.93 | 7.97 | 7.73 | qfq | 2,920,773 | 23,427,450 | -0.75% |
| 2023-10-18 | 8.12 | 8.14 | 8.01 | 8.03 | 7.79 | qfq | 2,563,306 | 20,688,681 | -0.99% |
| 2023-10-17 | 8.26 | 8.26 | 8.07 | 8.11 | 7.87 | qfq | 2,998,250 | 24,361,331 | -1.82% |
| 2023-10-16 | 8.30 | 8.32 | 8.21 | 8.26 | 8.02 | qfq | 4,119,720 | 34,030,188 | 0.36% |
| 2023-10-13 | 8.28 | 8.33 | 8.20 | 8.23 | 7.99 | qfq | 2,484,300 | 20,464,596 | -0.84% |
| 2023-10-12 | 8.23 | 8.33 | 8.10 | 8.30 | 8.05 | qfq | 3,810,799 | 31,414,968 | 1.84% |
| 2023-10-11 | 8.25 | 8.28 | 8.10 | 8.15 | 7.91 | qfq | 4,265,776 | 34,798,632 | -0.97% |
| 2023-10-10 | 8.21 | 8.25 | 8.10 | 8.23 | 7.99 | qfq | 5,126,998 | 41,954,162 | 0.73% |
| 2023-10-09 | 8.05 | 8.22 | 8.01 | 8.17 | 7.93 | qfq | 5,254,546 | 42,874,565 | 1.49% |
| 2023-09-28 | 7.81 | 8.10 | 7.74 | 8.05 | 7.81 | qfq | 5,438,924 | 43,623,963 | 3.07% |
| 2023-09-27 | 7.74 | 7.89 | 7.72 | 7.81 | 7.58 | qfq | 3,016,738 | 23,600,017 | 0.51% |
| 2023-09-26 | 7.73 | 7.82 | 7.67 | 7.77 | 7.54 | qfq | 2,781,856 | 21,571,140 | 0.13% |
| 2023-09-25 | 7.78 | 7.88 | 7.70 | 7.76 | 7.53 | qfq | 2,413,952 | 18,785,661 | -0.13% |
| 2023-09-22 | 7.59 | 7.80 | 7.56 | 7.77 | 7.54 | qfq | 2,749,234 | 21,134,195 | 2.37% |
| 2023-09-21 | 7.68 | 7.74 | 7.57 | 7.59 | 7.37 | qfq | 3,039,692 | 23,196,119 | -1.17% |
| 2023-09-20 | 7.79 | 7.88 | 7.66 | 7.68 | 7.45 | qfq | 2,951,910 | 22,890,581 | -1.66% |
| 2023-09-19 | 8.05 | 8.06 | 7.80 | 7.81 | 7.58 | qfq | 3,898,516 | 30,650,613 | -3.34% |
| 2023-09-18 | 7.76 | 8.16 | 7.70 | 8.08 | 7.84 | qfq | 6,824,191 | 54,715,195 | 4.80% |
| 2023-09-15 | 7.83 | 7.84 | 7.64 | 7.71 | 7.48 | qfq | 3,615,012 | 27,834,539 | -1.03% |
| 2023-09-14 | 7.97 | 7.97 | 7.70 | 7.79 | 7.56 | qfq | 3,482,344 | 27,145,411 | -2.26% |
| 2023-09-13 | 8.19 | 8.20 | 7.90 | 7.97 | 7.73 | qfq | 3,001,572 | 24,010,553 | -2.69% |
| 2023-09-12 | 8.16 | 8.22 | 8.12 | 8.19 | 7.95 | qfq | 2,209,070 | 18,059,362 | 0.12% |
| 2023-09-11 | 7.99 | 8.19 | 7.92 | 8.18 | 7.94 | qfq | 3,942,692 | 32,014,395 | 2.38% |
| 2023-09-08 | 8.01 | 8.05 | 7.92 | 7.99 | 7.75 | qfq | 2,647,460 | 21,160,405 | -0.25% |
| 2023-09-07 | 8.17 | 8.20 | 7.99 | 8.01 | 7.77 | qfq | 3,210,126 | 25,894,993 | -2.20% |
| 2023-09-06 | 8.08 | 8.22 | 8.08 | 8.19 | 7.95 | qfq | 2,937,556 | 24,026,937 | 0.74% |
| 2023-09-05 | 8.17 | 8.26 | 8.05 | 8.13 | 7.89 | qfq | 3,606,942 | 29,467,445 | -0.12% |
| 2023-09-04 | 8.10 | 8.16 | 8.00 | 8.14 | 7.90 | qfq | 3,702,974 | 29,924,142 | 0.74% |
| 2023-09-01 | 8.15 | 8.16 | 7.98 | 8.08 | 7.84 | qfq | 3,935,066 | 31,702,761 | -0.25% |
| 2023-08-31 | 8.13 | 8.23 | 8.05 | 8.10 | 7.86 | qfq | 3,268,830 | 26,573,309 | -0.37% |
| 2023-08-30 | 8.05 | 8.23 | 8.02 | 8.13 | 7.89 | qfq | 5,785,194 | 47,179,898 | 1.50% |
| 2023-08-29 | 7.60 | 8.04 | 7.57 | 8.01 | 7.77 | qfq | 6,332,070 | 50,151,288 | 4.98% |
| 2023-08-28 | 8.00 | 8.02 | 7.60 | 7.63 | 7.40 | qfq | 5,446,620 | 42,156,228 | 0.66% |
| 2023-08-25 | 7.80 | 7.83 | 7.53 | 7.58 | 7.36 | qfq | 4,169,262 | 31,922,137 | -2.94% |
| 2023-08-24 | 7.76 | 7.91 | 7.55 | 7.81 | 7.58 | qfq | 7,029,265 | 54,699,932 | 1.43% |
| 2023-08-23 | 8.11 | 8.11 | 7.50 | 7.70 | 7.47 | qfq | 10,824,442 | 83,743,350 | -4.82% |
| 2023-08-22 | 8.10 | 8.18 | 7.88 | 8.09 | 7.85 | qfq | 4,586,146 | 36,786,890 | 0.37% |
| 2023-08-21 | 8.10 | 8.22 | 8.04 | 8.06 | 7.82 | qfq | 3,668,704 | 29,823,726 | -0.62% |
| 2023-08-18 | 8.16 | 8.23 | 8.11 | 8.11 | 7.87 | qfq | 2,924,700 | 23,886,485 | -1.10% |
| 2023-08-17 | 7.94 | 8.22 | 7.85 | 8.20 | 7.96 | qfq | 4,196,482 | 33,913,457 | 3.27% |
| 2023-08-16 | 8.03 | 8.08 | 7.92 | 7.94 | 7.71 | qfq | 2,434,188 | 19,438,840 | -1.12% |
| 2023-08-15 | 8.16 | 8.20 | 7.91 | 8.03 | 7.79 | qfq | 3,218,174 | 25,970,795 | -1.59% |
| 2023-08-14 | 8.01 | 8.17 | 7.96 | 8.16 | 7.92 | qfq | 4,285,201 | 34,655,931 | 2.00% |
| 2023-08-11 | 8.20 | 8.20 | 7.98 | 8.00 | 7.76 | qfq | 3,829,296 | 30,875,273 | -1.96% |
| 2023-08-10 | 8.12 | 8.20 | 8.07 | 8.16 | 7.92 | qfq | 2,286,246 | 18,601,899 | 0.87% |
| 2023-08-09 | 8.25 | 8.30 | 8.08 | 8.09 | 7.85 | qfq | 3,443,834 | 28,125,272 | -2.65% |
| 2023-08-08 | 8.17 | 8.35 | 8.17 | 8.31 | 8.06 | qfq | 3,295,643 | 27,355,821 | 0.85% |
| 2023-08-07 | 8.21 | 8.32 | 8.15 | 8.24 | 8.00 | qfq | 3,603,913 | 29,657,727 | -0.12% |
| 2023-08-04 | 8.52 | 8.54 | 8.23 | 8.25 | 8.01 | qfq | 5,750,041 | 47,998,135 | -2.71% |
| 2023-08-03 | 8.65 | 8.65 | 8.41 | 8.48 | 8.23 | qfq | 3,983,688 | 33,802,907 | -1.40% |
| 2023-08-02 | 8.42 | 8.63 | 8.41 | 8.60 | 8.35 | qfq | 4,056,846 | 34,719,823 | 1.42% |
| 2023-08-01 | 8.53 | 8.62 | 8.40 | 8.48 | 8.23 | qfq | 3,930,690 | 33,317,980 | -1.40% |
| 2023-07-31 | 8.58 | 8.72 | 8.52 | 8.60 | 8.35 | qfq | 4,966,758 | 42,861,008 | 0.47% |
| 2023-07-28 | 8.45 | 8.67 | 8.33 | 8.56 | 8.31 | qfq | 5,450,132 | 46,405,366 | 0.35% |
| 2023-07-27 | 8.47 | 8.72 | 8.44 | 8.53 | 8.28 | qfq | 5,386,532 | 46,224,892 | 1.67% |
| 2023-07-26 | 8.68 | 8.71 | 8.34 | 8.39 | 8.14 | qfq | 6,200,596 | 52,413,730 | -3.67% |
| 2023-07-25 | 8.36 | 8.75 | 8.36 | 8.71 | 8.45 | qfq | 7,221,435 | 62,125,667 | 5.07% |
| 2023-07-24 | 8.28 | 8.39 | 8.19 | 8.29 | 8.04 | qfq | 3,168,730 | 26,308,913 | 0.48% |
| 2023-07-21 | 8.38 | 8.50 | 8.24 | 8.25 | 8.01 | qfq | 5,308,648 | 44,389,555 | -2.02% |
| 2023-07-20 | 8.56 | 8.72 | 8.39 | 8.42 | 8.17 | qfq | 7,189,054 | 61,236,801 | -2.21% |
| 2023-07-19 | 8.74 | 8.79 | 8.55 | 8.61 | 8.36 | qfq | 5,925,112 | 51,165,803 | -1.49% |
| 2023-07-18 | 8.70 | 8.84 | 8.50 | 8.74 | 8.48 | qfq | 7,992,782 | 69,251,674 | 0.46% |
| 2023-07-17 | 9.04 | 9.04 | 8.60 | 8.70 | 8.44 | qfq | 12,181,785 | 106,618,416 | -2.25% |