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
海通发展603162.SH
最近收盘价10.532026-07-17
最近交易日2026-07-17
成交量（股）54,912,734
成交额（元）584,112,941
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-14 | 2026-05-20 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-03 | 2026-02-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-06 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.41 | 11.10 | 10.15 | 10.53 | 10.53 | qfq | 54,912,734 | 584,112,941 | 1.94% |
| 2026-07-16 | 11.09 | 11.36 | 10.24 | 10.33 | 10.33 | qfq | 52,886,840 | 569,394,450 | -8.10% |
| 2026-07-15 | 10.63 | 11.30 | 10.47 | 11.24 | 11.24 | qfq | 50,157,203 | 553,860,434 | 4.66% |
| 2026-07-14 | 10.00 | 10.92 | 9.82 | 10.74 | 10.74 | qfq | 67,841,059 | 706,831,024 | 6.13% |
| 2026-07-13 | 10.00 | 10.33 | 9.32 | 10.12 | 10.12 | qfq | 71,032,476 | 697,365,736 | 0.00% |
| 2026-07-10 | 9.21 | 10.12 | 9.15 | 10.12 | 10.12 | qfq | 41,297,819 | 401,603,801 | 10.00% |
| 2026-07-09 | 9.00 | 9.54 | 8.73 | 9.20 | 9.20 | qfq | 49,457,395 | 454,106,867 | 0.22% |
| 2026-07-08 | 9.68 | 10.00 | 9.02 | 9.18 | 9.18 | qfq | 65,665,748 | 616,662,412 | -4.77% |
| 2026-07-07 | 9.82 | 9.90 | 9.40 | 9.64 | 9.64 | qfq | 21,410,196 | 205,486,779 | -2.53% |
| 2026-07-06 | 9.70 | 10.10 | 9.52 | 9.89 | 9.89 | qfq | 27,357,073 | 269,658,032 | 2.70% |
| 2026-07-03 | 9.43 | 9.67 | 9.35 | 9.63 | 9.63 | qfq | 19,405,788 | 185,217,664 | 2.12% |
| 2026-07-02 | 9.34 | 9.65 | 9.20 | 9.43 | 9.43 | qfq | 20,997,637 | 198,108,150 | 2.06% |
| 2026-07-01 | 8.90 | 9.44 | 8.85 | 9.24 | 9.24 | qfq | 19,420,929 | 179,021,125 | 3.01% |
| 2026-06-30 | 8.94 | 9.12 | 8.82 | 8.97 | 8.97 | qfq | 17,657,575 | 158,959,746 | -0.88% |
| 2026-06-29 | 9.07 | 9.18 | 8.69 | 9.05 | 9.05 | qfq | 21,534,532 | 192,790,687 | -1.09% |
| 2026-06-26 | 9.65 | 9.68 | 8.88 | 9.15 | 9.15 | qfq | 34,503,687 | 323,121,733 | -0.76% |
| 2026-06-25 | 9.55 | 9.55 | 9.18 | 9.22 | 9.22 | qfq | 15,677,641 | 145,558,886 | -4.26% |
| 2026-06-24 | 9.61 | 9.87 | 9.50 | 9.63 | 9.63 | qfq | 19,035,066 | 183,735,042 | 1.26% |
| 2026-06-23 | 9.58 | 9.72 | 9.38 | 9.51 | 9.51 | qfq | 12,872,041 | 123,063,057 | -0.52% |
| 2026-06-22 | 9.54 | 9.56 | 9.18 | 9.56 | 9.56 | qfq | 17,650,453 | 165,145,194 | 0.31% |
| 2026-06-18 | 9.64 | 9.73 | 9.51 | 9.53 | 9.53 | qfq | 12,820,462 | 123,008,141 | -2.06% |
| 2026-06-17 | 9.95 | 10.00 | 9.59 | 9.73 | 9.73 | qfq | 16,037,965 | 156,660,822 | -2.21% |
| 2026-06-16 | 10.30 | 10.33 | 9.88 | 9.95 | 9.95 | qfq | 26,431,048 | 264,772,511 | -3.40% |
| 2026-06-15 | 10.18 | 10.63 | 10.02 | 10.30 | 10.30 | qfq | 29,284,023 | 303,023,109 | 5.10% |
| 2026-06-12 | 9.90 | 10.01 | 9.66 | 9.80 | 9.80 | qfq | 12,739,267 | 125,444,864 | -0.10% |
| 2026-06-11 | 10.00 | 10.10 | 9.65 | 9.81 | 9.81 | qfq | 15,274,846 | 149,606,587 | -2.29% |
| 2026-06-10 | 9.80 | 10.35 | 9.76 | 10.04 | 10.04 | qfq | 19,701,684 | 198,011,142 | 1.01% |
| 2026-06-09 | 9.60 | 10.10 | 9.38 | 9.94 | 9.94 | qfq | 35,204,522 | 344,059,585 | -0.60% |
| 2026-06-08 | 10.70 | 10.75 | 9.87 | 10.00 | 10.00 | qfq | 24,729,005 | 253,199,513 | -7.75% |
| 2026-06-05 | 10.93 | 11.05 | 10.72 | 10.84 | 10.84 | qfq | 12,183,881 | 132,525,620 | -1.09% |
| 2026-06-04 | 11.11 | 11.26 | 10.89 | 10.96 | 10.96 | qfq | 10,198,932 | 112,683,394 | -1.70% |
| 2026-06-03 | 11.23 | 11.45 | 11.09 | 11.15 | 11.15 | qfq | 14,280,021 | 160,827,975 | -1.50% |
| 2026-06-02 | 11.42 | 11.55 | 11.19 | 11.32 | 11.32 | qfq | 10,964,847 | 124,355,653 | -1.65% |
| 2026-06-01 | 11.63 | 12.08 | 11.41 | 11.51 | 11.51 | qfq | 14,847,168 | 172,077,491 | -1.03% |
| 2026-05-29 | 11.68 | 11.98 | 11.22 | 11.63 | 11.63 | qfq | 17,201,661 | 200,149,920 | 1.93% |
| 2026-05-28 | 11.75 | 11.80 | 11.15 | 11.41 | 11.41 | qfq | 20,397,295 | 232,236,410 | -3.96% |
| 2026-05-27 | 11.80 | 12.17 | 11.64 | 11.88 | 11.88 | qfq | 12,583,643 | 148,777,392 | -0.17% |
| 2026-05-26 | 11.77 | 12.00 | 11.60 | 11.90 | 11.90 | qfq | 15,826,119 | 186,964,762 | 0.68% |
| 2026-05-25 | 12.22 | 12.27 | 11.79 | 11.82 | 11.82 | qfq | 15,601,882 | 186,849,337 | -2.56% |
| 2026-05-22 | 12.30 | 12.30 | 11.88 | 12.13 | 12.13 | qfq | 23,658,342 | 287,444,945 | -0.25% |
| 2026-05-21 | 12.50 | 12.90 | 12.07 | 12.16 | 12.16 | qfq | 28,106,071 | 349,337,187 | -4.40% |
| 2026-05-20 | 12.81 | 13.07 | 12.52 | 12.72 | 12.72 | qfq | 19,251,090 | 245,287,940 | -32.81% |
| 2026-05-19 | 19.12 | 19.64 | 18.58 | 18.93 | 12.76 | qfq | 14,049,973 | 266,226,186 | -1.71% |
| 2026-05-18 | 18.60 | 19.74 | 18.42 | 19.26 | 12.98 | qfq | 18,224,244 | 352,416,072 | 3.27% |
| 2026-05-15 | 19.15 | 19.68 | 18.01 | 18.65 | 12.57 | qfq | 22,166,594 | 417,969,344 | -2.76% |
| 2026-05-14 | 18.68 | 19.54 | 18.68 | 19.18 | 12.93 | qfq | 21,406,586 | 411,153,032 | 2.84% |
| 2026-05-13 | 18.42 | 18.87 | 18.11 | 18.65 | 12.57 | qfq | 15,005,654 | 278,887,368 | 1.25% |
| 2026-05-12 | 18.11 | 19.09 | 18.02 | 18.42 | 12.41 | qfq | 21,564,002 | 399,980,761 | 0.93% |
| 2026-05-11 | 17.80 | 18.42 | 17.43 | 18.25 | 12.30 | qfq | 30,025,634 | 539,459,777 | 0.77% |
| 2026-05-08 | 17.10 | 18.20 | 17.10 | 18.11 | 12.20 | qfq | 36,340,600 | 645,920,877 | 6.53% |
| 2026-05-07 | 16.36 | 17.15 | 16.20 | 17.00 | 11.46 | qfq | 39,192,128 | 661,325,863 | 3.91% |
| 2026-05-06 | 15.05 | 16.36 | 15.02 | 16.36 | 11.02 | qfq | 18,784,415 | 300,670,793 | 10.02% |
| 2026-04-30 | 15.00 | 15.05 | 14.80 | 14.87 | 10.02 | qfq | 16,897,054 | 251,252,192 | -1.98% |
| 2026-04-29 | 14.22 | 15.26 | 14.22 | 15.17 | 10.22 | qfq | 24,834,882 | 370,216,270 | 5.49% |
| 2026-04-28 | 14.60 | 14.84 | 14.21 | 14.38 | 9.69 | qfq | 13,194,523 | 190,467,749 | -1.98% |
| 2026-04-27 | 14.55 | 14.75 | 14.22 | 14.67 | 9.89 | qfq | 19,037,668 | 275,817,792 | 0.76% |
| 2026-04-24 | 14.06 | 14.63 | 14.05 | 14.56 | 9.81 | qfq | 20,058,695 | 290,388,548 | 2.90% |
| 2026-04-23 | 14.41 | 14.55 | 14.04 | 14.15 | 9.54 | qfq | 15,107,175 | 215,061,718 | -3.02% |
| 2026-04-22 | 14.47 | 14.70 | 14.35 | 14.59 | 9.83 | qfq | 21,731,080 | 316,978,415 | 0.27% |
| 2026-04-21 | 14.00 | 14.78 | 13.85 | 14.55 | 9.81 | qfq | 30,885,587 | 444,446,673 | 3.56% |
| 2026-04-20 | 14.41 | 14.50 | 13.90 | 14.05 | 9.47 | qfq | 28,259,218 | 399,414,685 | -1.82% |
| 2026-04-17 | 15.00 | 15.10 | 14.25 | 14.31 | 9.64 | qfq | 43,044,935 | 625,535,354 | 0.92% |
| 2026-04-16 | 14.03 | 14.28 | 13.70 | 14.18 | 9.56 | qfq | 14,265,476 | 199,199,844 | -0.28% |
| 2026-04-15 | 13.86 | 14.32 | 13.76 | 14.22 | 9.58 | qfq | 12,728,848 | 179,880,885 | 2.60% |
| 2026-04-14 | 14.10 | 14.10 | 13.61 | 13.86 | 9.34 | qfq | 10,942,411 | 150,686,201 | -1.00% |
| 2026-04-13 | 14.29 | 14.38 | 13.81 | 14.00 | 9.43 | qfq | 13,747,927 | 192,749,408 | -0.28% |
| 2026-04-10 | 14.45 | 14.53 | 13.87 | 14.04 | 9.46 | qfq | 17,380,029 | 245,038,509 | -4.10% |
| 2026-04-09 | 14.33 | 14.98 | 14.33 | 14.64 | 9.87 | qfq | 19,665,342 | 289,861,168 | 2.38% |
| 2026-04-08 | 14.17 | 14.39 | 14.09 | 14.30 | 9.64 | qfq | 13,142,063 | 187,391,940 | 1.56% |
| 2026-04-07 | 14.05 | 14.25 | 13.68 | 14.08 | 9.49 | qfq | 12,708,374 | 177,955,127 | 0.57% |
| 2026-04-03 | 13.69 | 14.05 | 13.48 | 14.00 | 9.43 | qfq | 16,319,220 | 225,914,056 | 2.12% |
| 2026-04-02 | 13.30 | 13.80 | 13.21 | 13.71 | 9.24 | qfq | 12,891,732 | 176,160,254 | 2.31% |
| 2026-04-01 | 13.39 | 13.71 | 13.30 | 13.40 | 9.03 | qfq | 7,893,489 | 106,290,148 | 1.44% |
| 2026-03-31 | 13.58 | 13.73 | 13.20 | 13.21 | 8.90 | qfq | 9,625,313 | 129,200,405 | -2.87% |
| 2026-03-30 | 13.18 | 13.65 | 13.08 | 13.60 | 9.16 | qfq | 11,718,790 | 157,906,385 | 2.18% |
| 2026-03-27 | 13.01 | 13.48 | 13.01 | 13.31 | 8.97 | qfq | 9,612,243 | 128,131,398 | 1.14% |
| 2026-03-26 | 13.02 | 13.27 | 12.94 | 13.16 | 8.87 | qfq | 13,601,079 | 178,946,067 | 0.69% |
| 2026-03-25 | 13.01 | 13.18 | 12.94 | 13.07 | 8.81 | qfq | 13,117,836 | 171,262,759 | -0.53% |
| 2026-03-24 | 13.02 | 13.30 | 12.88 | 13.14 | 8.85 | qfq | 23,119,800 | 302,777,309 | 2.98% |
| 2026-03-23 | 12.61 | 13.57 | 12.50 | 12.76 | 8.60 | qfq | 35,759,548 | 469,387,442 | 1.35% |
| 2026-03-20 | 13.58 | 13.82 | 12.54 | 12.59 | 8.48 | qfq | 29,905,638 | 391,834,805 | -0.71% |
| 2026-03-19 | 13.21 | 13.30 | 12.52 | 12.68 | 8.54 | qfq | 15,340,789 | 196,288,526 | -4.45% |
| 2026-03-18 | 13.49 | 13.66 | 13.11 | 13.27 | 8.94 | qfq | 13,067,808 | 173,606,080 | -2.43% |
| 2026-03-17 | 14.30 | 14.53 | 13.59 | 13.60 | 9.16 | qfq | 12,135,391 | 168,621,759 | -5.09% |
| 2026-03-16 | 13.94 | 14.41 | 13.91 | 14.33 | 9.66 | qfq | 10,381,004 | 147,334,397 | 1.85% |
| 2026-03-13 | 13.80 | 14.39 | 13.65 | 14.07 | 9.48 | qfq | 12,736,475 | 179,357,254 | 1.01% |
| 2026-03-12 | 13.49 | 14.02 | 13.28 | 13.93 | 9.39 | qfq | 14,009,966 | 191,844,227 | 2.80% |
| 2026-03-11 | 13.60 | 13.65 | 13.43 | 13.55 | 9.13 | qfq | 8,305,609 | 112,361,746 | -0.37% |
| 2026-03-10 | 13.87 | 14.12 | 13.51 | 13.60 | 9.16 | qfq | 12,328,118 | 169,378,573 | -1.02% |
| 2026-03-09 | 14.14 | 14.76 | 13.60 | 13.74 | 9.26 | qfq | 18,505,354 | 257,440,832 | -6.53% |
| 2026-03-06 | 14.78 | 14.93 | 14.55 | 14.70 | 9.91 | qfq | 8,510,523 | 125,378,900 | -1.08% |
| 2026-03-05 | 14.94 | 15.05 | 14.52 | 14.86 | 10.01 | qfq | 16,203,833 | 239,544,505 | 0.13% |
| 2026-03-04 | 14.99 | 15.00 | 14.00 | 14.84 | 10.00 | qfq | 28,265,851 | 413,221,640 | -2.37% |
| 2026-03-03 | 16.00 | 16.17 | 15.12 | 15.20 | 10.24 | qfq | 44,315,361 | 692,044,710 | -6.06% |
| 2026-03-02 | 15.68 | 16.63 | 15.01 | 16.18 | 10.90 | qfq | 43,233,416 | 688,815,047 | 7.01% |
| 2026-02-27 | 15.29 | 15.50 | 14.96 | 15.12 | 10.19 | qfq | 10,320,152 | 156,019,647 | -1.18% |
| 2026-02-26 | 14.81 | 15.40 | 14.76 | 15.30 | 10.31 | qfq | 17,360,971 | 263,365,553 | 0.53% |
| 2026-02-25 | 14.50 | 15.81 | 14.42 | 15.22 | 10.26 | qfq | 21,306,627 | 326,225,563 | 4.53% |
| 2026-02-24 | 14.81 | 14.95 | 14.33 | 14.56 | 9.81 | qfq | 12,091,756 | 176,271,515 | 1.61% |
| 2026-02-13 | 14.82 | 14.99 | 14.30 | 14.33 | 9.66 | qfq | 14,594,359 | 211,442,550 | -3.31% |
| 2026-02-12 | 14.98 | 15.42 | 14.62 | 14.82 | 9.99 | qfq | 26,693,650 | 401,272,609 | -1.46% |
| 2026-02-11 | 14.47 | 15.11 | 14.00 | 15.04 | 10.14 | qfq | 24,966,497 | 369,023,148 | 3.87% |
| 2026-02-10 | 13.55 | 14.78 | 13.53 | 14.48 | 9.76 | qfq | 32,170,209 | 461,532,836 | 6.08% |
| 2026-02-09 | 13.57 | 13.79 | 13.24 | 13.65 | 9.20 | qfq | 20,637,130 | 279,238,867 | 0.59% |
| 2026-02-06 | 13.55 | 13.83 | 13.12 | 13.57 | 9.11 | qfq | 20,176,074 | 272,007,492 | -2.09% |
| 2026-02-05 | 14.00 | 14.31 | 13.71 | 13.86 | 9.31 | qfq | 21,972,268 | 306,555,607 | -2.05% |
| 2026-02-04 | 14.54 | 14.54 | 13.98 | 14.15 | 9.50 | qfq | 24,805,021 | 351,617,449 | -2.75% |
| 2026-02-03 | 14.69 | 14.85 | 14.43 | 14.55 | 9.77 | qfq | 22,772,304 | 332,105,281 | 0.21% |
| 2026-02-02 | 14.87 | 15.49 | 14.40 | 14.52 | 9.75 | qfq | 41,304,348 | 618,551,724 | -5.47% |
| 2026-01-30 | 14.36 | 15.70 | 14.12 | 15.36 | 10.31 | qfq | 59,215,183 | 883,003,586 | 6.96% |
| 2026-01-29 | 12.95 | 14.36 | 12.87 | 14.36 | 9.64 | qfq | 40,764,699 | 565,863,466 | 10.04% |
| 2026-01-28 | 12.71 | 13.27 | 12.63 | 13.05 | 8.76 | qfq | 25,237,424 | 327,603,500 | 4.82% |
| 2026-01-27 | 12.66 | 12.73 | 12.25 | 12.45 | 8.36 | qfq | 8,511,528 | 105,925,259 | -1.66% |
| 2026-01-26 | 12.50 | 12.75 | 12.34 | 12.66 | 8.50 | qfq | 15,572,753 | 196,311,353 | 0.96% |
| 2026-01-23 | 12.22 | 12.64 | 12.17 | 12.54 | 8.42 | qfq | 11,688,028 | 145,805,510 | 2.62% |
| 2026-01-22 | 12.23 | 12.35 | 12.17 | 12.22 | 8.20 | qfq | 7,780,343 | 95,368,847 | -0.08% |
| 2026-01-21 | 12.26 | 12.44 | 12.14 | 12.23 | 8.21 | qfq | 7,751,282 | 95,148,672 | -0.24% |
| 2026-01-20 | 12.67 | 12.69 | 12.14 | 12.26 | 8.23 | qfq | 10,164,825 | 125,350,239 | -2.70% |
| 2026-01-19 | 12.29 | 12.85 | 12.26 | 12.60 | 8.46 | qfq | 13,991,724 | 176,892,761 | 2.69% |
| 2026-01-16 | 12.36 | 12.46 | 12.19 | 12.27 | 8.24 | qfq | 7,501,921 | 92,215,163 | -0.57% |
| 2026-01-15 | 12.51 | 12.58 | 12.27 | 12.34 | 8.29 | qfq | 10,761,107 | 133,048,171 | -2.14% |
| 2026-01-14 | 12.05 | 12.81 | 12.05 | 12.61 | 8.47 | qfq | 28,154,541 | 353,408,576 | 4.47% |
| 2026-01-13 | 12.34 | 12.43 | 12.01 | 12.07 | 8.10 | qfq | 15,278,582 | 186,559,609 | -2.27% |
| 2026-01-12 | 12.55 | 12.55 | 12.25 | 12.35 | 8.29 | qfq | 14,801,422 | 182,734,880 | -1.59% |
| 2026-01-09 | 12.41 | 12.58 | 12.22 | 12.55 | 8.43 | qfq | 15,289,636 | 189,068,642 | 1.13% |
| 2026-01-08 | 12.36 | 12.74 | 12.36 | 12.41 | 8.33 | qfq | 13,737,433 | 171,422,752 | 0.24% |
| 2026-01-07 | 12.29 | 12.55 | 12.21 | 12.38 | 8.31 | qfq | 12,061,465 | 148,989,258 | 0.81% |
| 2026-01-06 | 12.03 | 12.31 | 11.98 | 12.28 | 8.24 | qfq | 15,472,947 | 189,054,447 | 2.50% |
| 2026-01-05 | 12.20 | 12.21 | 11.88 | 11.98 | 8.04 | qfq | 14,350,952 | 172,183,861 | -0.50% |
| 2025-12-31 | 12.39 | 12.39 | 11.80 | 12.04 | 8.08 | qfq | 16,035,537 | 193,126,984 | -2.03% |
| 2025-12-30 | 12.63 | 12.63 | 12.15 | 12.29 | 8.25 | qfq | 21,088,467 | 259,775,964 | -3.61% |
| 2025-12-29 | 12.70 | 12.93 | 12.25 | 12.75 | 8.56 | qfq | 24,941,323 | 314,835,654 | 0.55% |
| 2025-12-26 | 12.60 | 12.86 | 12.43 | 12.68 | 8.51 | qfq | 24,536,583 | 310,462,935 | -0.78% |
| 2025-12-25 | 13.11 | 13.25 | 12.59 | 12.78 | 8.58 | qfq | 35,032,024 | 449,960,580 | -1.69% |
| 2025-12-24 | 12.93 | 13.38 | 12.45 | 13.00 | 8.73 | qfq | 50,914,676 | 658,966,372 | 0.00% |
| 2025-12-23 | 12.35 | 13.71 | 11.93 | 13.00 | 8.73 | qfq | 66,126,827 | 863,477,551 | 4.33% |
| 2025-12-22 | 12.50 | 12.67 | 12.21 | 12.46 | 8.37 | qfq | 17,321,451 | 215,450,668 | -0.48% |
| 2025-12-19 | 11.95 | 12.73 | 11.80 | 12.52 | 8.41 | qfq | 23,561,445 | 289,639,196 | 4.33% |
| 2025-12-18 | 11.91 | 12.40 | 11.76 | 12.00 | 8.06 | qfq | 18,844,606 | 228,112,203 | 0.67% |
| 2025-12-17 | 11.75 | 12.07 | 11.42 | 11.92 | 8.00 | qfq | 15,478,692 | 181,547,984 | 1.19% |
| 2025-12-16 | 12.33 | 12.45 | 11.70 | 11.78 | 7.91 | qfq | 19,563,113 | 232,879,577 | -5.08% |
| 2025-12-15 | 12.25 | 12.56 | 12.20 | 12.41 | 8.33 | qfq | 13,727,917 | 170,219,321 | 1.14% |
| 2025-12-12 | 12.37 | 12.56 | 12.21 | 12.27 | 8.24 | qfq | 19,477,126 | 240,675,164 | -0.89% |
| 2025-12-11 | 12.93 | 12.93 | 12.38 | 12.38 | 8.31 | qfq | 27,963,412 | 350,471,490 | -4.40% |
| 2025-12-10 | 13.18 | 13.37 | 12.86 | 12.95 | 8.69 | qfq | 28,548,116 | 372,642,795 | -2.78% |
| 2025-12-09 | 13.50 | 13.62 | 13.07 | 13.32 | 8.94 | qfq | 37,938,843 | 505,046,895 | -2.77% |
| 2025-12-08 | 13.30 | 14.15 | 12.93 | 13.70 | 9.20 | qfq | 61,702,886 | 833,152,478 | 3.09% |
| 2025-12-05 | 12.70 | 13.42 | 12.30 | 13.29 | 8.92 | qfq | 57,841,596 | 738,801,156 | 3.02% |
| 2025-12-04 | 13.06 | 13.89 | 12.80 | 12.90 | 8.66 | qfq | 70,602,969 | 950,831,689 | 2.14% |
| 2025-12-03 | 12.43 | 13.22 | 12.20 | 12.63 | 8.48 | qfq | 48,590,811 | 618,727,298 | 0.56% |
| 2025-12-02 | 12.16 | 12.79 | 12.06 | 12.56 | 8.43 | qfq | 50,386,269 | 629,203,943 | 2.53% |
| 2025-12-01 | 12.23 | 12.41 | 11.83 | 12.25 | 8.22 | qfq | 43,515,046 | 528,266,770 | 0.49% |
| 2025-11-28 | 11.58 | 12.54 | 11.36 | 12.19 | 8.18 | qfq | 64,603,590 | 783,536,965 | 6.93% |
| 2025-11-27 | 12.20 | 12.20 | 11.30 | 11.40 | 7.65 | qfq | 37,062,153 | 427,871,307 | -6.25% |
| 2025-11-26 | 11.04 | 12.16 | 11.00 | 12.16 | 8.16 | qfq | 16,997,746 | 201,953,187 | 10.05% |
| 2025-11-25 | 10.85 | 11.12 | 10.83 | 11.05 | 7.42 | qfq | 17,426,212 | 191,635,668 | 2.03% |
| 2025-11-24 | 10.70 | 10.97 | 10.66 | 10.83 | 7.27 | qfq | 15,648,787 | 169,147,400 | 0.28% |
| 2025-11-21 | 10.94 | 11.43 | 10.79 | 10.80 | 7.25 | qfq | 23,976,611 | 265,766,920 | -2.96% |
| 2025-11-20 | 11.77 | 11.85 | 11.05 | 11.13 | 7.47 | qfq | 28,626,586 | 323,657,540 | -6.31% |
| 2025-11-19 | 11.61 | 12.04 | 11.25 | 11.88 | 7.98 | qfq | 34,571,443 | 399,439,886 | 0.93% |
| 2025-11-18 | 13.22 | 13.30 | 11.77 | 11.77 | 7.90 | qfq | 51,195,014 | 621,384,945 | -10.02% |
| 2025-11-17 | 12.25 | 13.20 | 12.16 | 13.08 | 8.78 | qfq | 54,729,178 | 691,839,399 | 5.31% |
| 2025-11-14 | 11.50 | 12.84 | 11.50 | 12.42 | 8.34 | qfq | 56,541,393 | 693,470,913 | 6.43% |
| 2025-11-13 | 11.54 | 11.82 | 11.30 | 11.67 | 7.84 | qfq | 28,678,025 | 332,077,273 | 1.04% |
| 2025-11-12 | 11.45 | 11.98 | 11.41 | 11.55 | 7.75 | qfq | 29,392,047 | 341,811,522 | 0.79% |
| 2025-11-11 | 11.23 | 11.55 | 11.23 | 11.46 | 7.69 | qfq | 23,623,251 | 269,563,288 | 0.26% |
| 2025-11-10 | 11.00 | 11.64 | 10.83 | 11.43 | 7.67 | qfq | 31,654,078 | 357,960,318 | 3.16% |
| 2025-11-07 | 10.89 | 11.36 | 10.77 | 11.08 | 7.44 | qfq | 27,051,284 | 298,284,419 | 1.19% |
| 2025-11-06 | 11.33 | 11.37 | 10.80 | 10.95 | 7.35 | qfq | 31,775,258 | 347,916,742 | -3.18% |
| 2025-11-05 | 11.14 | 11.45 | 11.01 | 11.31 | 7.59 | qfq | 34,593,636 | 389,782,029 | -0.79% |
| 2025-11-04 | 11.00 | 11.74 | 10.80 | 11.40 | 7.65 | qfq | 50,718,405 | 576,204,123 | 3.83% |
| 2025-11-03 | 10.64 | 11.14 | 10.64 | 10.98 | 7.37 | qfq | 24,585,337 | 269,749,365 | 1.48% |
| 2025-10-31 | 10.92 | 11.06 | 10.64 | 10.82 | 7.26 | qfq | 31,150,787 | 338,166,331 | 1.69% |
| 2025-10-30 | 11.30 | 11.32 | 10.64 | 10.64 | 7.14 | qfq | 40,869,649 | 441,856,520 | -6.09% |
| 2025-10-29 | 12.34 | 12.35 | 11.29 | 11.33 | 7.61 | qfq | 56,729,782 | 655,603,012 | -5.19% |
| 2025-10-28 | 10.79 | 11.95 | 10.73 | 11.95 | 8.02 | qfq | 54,939,814 | 631,317,390 | 10.04% |
| 2025-10-27 | 10.80 | 11.01 | 10.63 | 10.86 | 7.29 | qfq | 32,172,004 | 347,755,754 | -0.28% |
| 2025-10-24 | 10.69 | 11.15 | 10.69 | 10.89 | 7.31 | qfq | 37,247,754 | 408,045,911 | 0.74% |
| 2025-10-23 | 10.62 | 10.97 | 10.50 | 10.81 | 7.26 | qfq | 35,453,782 | 380,817,840 | 1.69% |
| 2025-10-22 | 10.88 | 10.99 | 10.51 | 10.63 | 7.14 | qfq | 39,825,799 | 424,905,089 | -6.01% |
| 2025-10-21 | 11.31 | 11.83 | 11.07 | 11.31 | 7.59 | qfq | 64,135,837 | 729,990,460 | -8.05% |
| 2025-10-20 | 11.00 | 12.33 | 10.46 | 12.30 | 8.26 | qfq | 84,606,152 | 940,410,448 | 9.63% |
| 2025-10-17 | 10.48 | 11.22 | 10.40 | 11.22 | 7.53 | qfq | 54,428,109 | 595,856,192 | 10.00% |
| 2025-10-16 | 9.35 | 10.20 | 9.35 | 10.20 | 6.85 | qfq | 29,657,842 | 297,111,428 | 10.03% |
| 2025-10-15 | 9.72 | 9.72 | 9.16 | 9.27 | 6.22 | qfq | 22,838,371 | 212,887,490 | -4.14% |
| 2025-10-14 | 9.84 | 10.14 | 9.52 | 9.67 | 6.49 | qfq | 32,095,780 | 315,043,750 | -0.10% |
| 2025-10-13 | 9.58 | 10.10 | 9.34 | 9.68 | 6.50 | qfq | 39,677,211 | 384,924,317 | 5.33% |
| 2025-10-10 | 8.97 | 9.28 | 8.96 | 9.19 | 6.17 | qfq | 12,122,747 | 110,787,124 | 2.11% |
| 2025-10-09 | 9.00 | 9.04 | 8.92 | 9.00 | 6.04 | qfq | 5,218,324 | 46,873,659 | -0.44% |
| 2025-09-30 | 8.88 | 9.14 | 8.80 | 9.04 | 6.07 | qfq | 12,193,425 | 109,281,568 | 1.69% |
| 2025-09-29 | 8.84 | 8.93 | 8.68 | 8.89 | 5.97 | qfq | 8,219,070 | 72,764,144 | 0.57% |
| 2025-09-26 | 9.04 | 9.04 | 8.83 | 8.84 | 5.94 | qfq | 6,378,583 | 56,737,809 | -2.21% |
| 2025-09-25 | 8.98 | 9.10 | 8.77 | 9.04 | 6.07 | qfq | 10,247,346 | 91,387,946 | 0.67% |
| 2025-09-24 | 8.86 | 9.07 | 8.82 | 8.98 | 6.03 | qfq | 7,798,661 | 69,840,857 | 0.45% |
| 2025-09-23 | 8.78 | 8.99 | 8.70 | 8.94 | 6.00 | qfq | 7,946,752 | 70,395,701 | 1.13% |
| 2025-09-22 | 8.94 | 8.94 | 8.74 | 8.84 | 5.94 | qfq | 5,213,819 | 45,925,915 | -1.12% |
| 2025-09-19 | 8.86 | 8.97 | 8.84 | 8.94 | 6.00 | qfq | 4,668,154 | 41,616,291 | 1.02% |
| 2025-09-18 | 9.05 | 9.07 | 8.80 | 8.85 | 5.94 | qfq | 7,162,327 | 64,010,873 | -2.64% |
| 2025-09-17 | 9.11 | 9.19 | 9.02 | 9.09 | 6.10 | qfq | 5,982,892 | 54,548,489 | -0.33% |
| 2025-09-16 | 9.00 | 9.12 | 8.98 | 9.12 | 6.12 | qfq | 4,704,943 | 42,553,371 | 1.45% |
| 2025-09-15 | 9.03 | 9.09 | 8.98 | 8.99 | 6.04 | qfq | 4,657,422 | 42,004,866 | -0.44% |
| 2025-09-12 | 9.19 | 9.34 | 9.03 | 9.03 | 6.06 | qfq | 7,505,971 | 68,524,192 | -0.77% |
| 2025-09-11 | 9.06 | 9.12 | 8.99 | 9.10 | 6.11 | qfq | 6,414,719 | 58,079,300 | 0.00% |
| 2025-09-10 | 9.19 | 9.19 | 9.07 | 9.10 | 6.11 | qfq | 5,801,676 | 52,868,849 | -1.19% |
| 2025-09-09 | 9.16 | 9.23 | 9.11 | 9.21 | 6.18 | qfq | 7,715,743 | 70,722,403 | -0.32% |
| 2025-09-08 | 9.05 | 9.35 | 9.00 | 9.24 | 6.20 | qfq | 14,284,293 | 132,217,534 | 2.33% |
| 2025-09-05 | 9.09 | 9.17 | 8.97 | 9.03 | 6.06 | qfq | 8,303,293 | 75,109,915 | -0.22% |
| 2025-09-04 | 8.82 | 9.07 | 8.75 | 9.05 | 6.08 | qfq | 13,606,454 | 122,256,711 | 2.84% |
| 2025-09-03 | 9.05 | 9.06 | 8.78 | 8.80 | 5.91 | qfq | 6,332,054 | 56,304,294 | -2.11% |
| 2025-09-02 | 8.85 | 9.02 | 8.79 | 8.99 | 6.04 | qfq | 12,869,896 | 114,619,914 | 2.28% |
| 2025-09-01 | 8.74 | 8.87 | 8.69 | 8.79 | 5.90 | qfq | 5,896,869 | 51,861,152 | 0.57% |
| 2025-08-29 | 8.80 | 8.83 | 8.70 | 8.74 | 5.87 | qfq | 5,978,827 | 52,358,208 | -0.68% |
| 2025-08-28 | 8.90 | 8.97 | 8.61 | 8.80 | 5.91 | qfq | 9,748,716 | 85,730,259 | -1.35% |
| 2025-08-27 | 9.02 | 9.06 | 8.85 | 8.92 | 5.99 | qfq | 10,068,539 | 90,139,090 | -1.11% |
| 2025-08-26 | 8.98 | 9.09 | 8.95 | 9.02 | 6.06 | qfq | 8,478,996 | 76,661,829 | 0.22% |
| 2025-08-25 | 8.99 | 9.00 | 8.89 | 9.00 | 6.04 | qfq | 9,603,197 | 86,040,479 | 0.33% |
| 2025-08-22 | 8.93 | 8.98 | 8.86 | 8.97 | 6.02 | qfq | 8,427,348 | 75,114,757 | 0.45% |
| 2025-08-21 | 8.92 | 8.95 | 8.87 | 8.93 | 6.00 | qfq | 7,932,010 | 70,745,571 | 0.11% |
| 2025-08-20 | 8.91 | 8.94 | 8.84 | 8.92 | 5.99 | qfq | 10,320,589 | 91,632,859 | 0.11% |
| 2025-08-19 | 8.91 | 8.96 | 8.88 | 8.91 | 5.98 | qfq | 8,124,557 | 72,444,042 | -0.22% |
| 2025-08-18 | 9.05 | 9.05 | 8.87 | 8.93 | 6.00 | qfq | 13,510,325 | 120,769,523 | -1.00% |
| 2025-08-15 | 8.76 | 9.10 | 8.74 | 9.02 | 6.06 | qfq | 20,346,999 | 182,638,299 | 2.97% |
| 2025-08-14 | 8.78 | 8.86 | 8.75 | 8.76 | 5.88 | qfq | 9,719,594 | 85,518,938 | -0.23% |
| 2025-08-13 | 8.88 | 8.90 | 8.74 | 8.78 | 5.89 | qfq | 9,205,111 | 80,873,842 | -0.90% |
| 2025-08-12 | 8.80 | 9.05 | 8.78 | 8.86 | 5.95 | qfq | 17,666,610 | 157,595,676 | 0.68% |
| 2025-08-11 | 8.76 | 8.84 | 8.69 | 8.80 | 5.91 | qfq | 8,292,946 | 72,713,640 | 0.34% |
| 2025-08-08 | 8.71 | 8.79 | 8.70 | 8.77 | 5.89 | qfq | 7,620,005 | 66,722,389 | 0.34% |
| 2025-08-07 | 8.75 | 8.76 | 8.67 | 8.74 | 5.87 | qfq | 7,645,035 | 66,588,125 | -0.11% |
| 2025-08-06 | 8.63 | 8.77 | 8.58 | 8.75 | 5.87 | qfq | 10,031,340 | 87,179,221 | 1.04% |
| 2025-08-05 | 8.57 | 8.67 | 8.57 | 8.66 | 5.81 | qfq | 7,971,943 | 68,857,164 | 1.05% |
| 2025-08-04 | 8.50 | 8.58 | 8.45 | 8.57 | 5.75 | qfq | 6,130,027 | 52,287,127 | 0.12% |
| 2025-08-01 | 8.50 | 8.61 | 8.50 | 8.56 | 5.75 | qfq | 6,651,678 | 56,888,310 | 0.23% |
| 2025-07-31 | 8.74 | 8.74 | 8.47 | 8.54 | 5.73 | qfq | 16,267,451 | 139,445,715 | -2.62% |
| 2025-07-30 | 8.77 | 8.89 | 8.72 | 8.77 | 5.89 | qfq | 17,240,866 | 151,814,106 | 0.34% |
| 2025-07-29 | 8.73 | 8.75 | 8.61 | 8.74 | 5.87 | qfq | 9,493,089 | 82,385,523 | 0.11% |
| 2025-07-28 | 8.73 | 8.85 | 8.62 | 8.73 | 5.86 | qfq | 16,379,279 | 142,626,041 | 0.34% |
| 2025-07-25 | 8.60 | 8.93 | 8.58 | 8.70 | 5.84 | qfq | 23,793,276 | 208,260,110 | 1.64% |
| 2025-07-24 | 8.43 | 8.56 | 8.40 | 8.56 | 5.75 | qfq | 12,102,518 | 102,955,952 | 1.54% |
| 2025-07-23 | 8.54 | 8.57 | 8.38 | 8.43 | 5.66 | qfq | 14,673,579 | 124,331,387 | -1.40% |
| 2025-07-22 | 8.53 | 8.56 | 8.40 | 8.55 | 5.74 | qfq | 14,772,072 | 125,365,661 | 0.00% |
| 2025-07-21 | 8.52 | 8.57 | 8.48 | 8.55 | 5.74 | qfq | 12,655,657 | 108,107,174 | 0.35% |
| 2025-07-18 | 8.57 | 8.58 | 8.50 | 8.52 | 5.72 | qfq | 6,165,130 | 52,550,318 | -0.35% |
| 2025-07-17 | 8.60 | 8.60 | 8.51 | 8.55 | 5.74 | qfq | 7,508,526 | 64,104,992 | -0.35% |
| 2025-07-16 | 8.49 | 8.58 | 8.48 | 8.58 | 5.76 | qfq | 9,194,099 | 78,618,267 | 0.59% |
| 2025-07-15 | 8.50 | 8.59 | 8.40 | 8.53 | 5.73 | qfq | 9,624,617 | 81,767,732 | 0.00% |
| 2025-07-14 | 8.45 | 8.56 | 8.45 | 8.53 | 5.73 | qfq | 7,216,231 | 61,523,593 | 0.59% |
| 2025-07-11 | 8.43 | 8.50 | 8.38 | 8.48 | 5.69 | qfq | 7,188,782 | 60,783,181 | 0.36% |
| 2025-07-10 | 8.44 | 8.52 | 8.42 | 8.45 | 5.67 | qfq | 7,088,156 | 59,964,138 | -0.12% |
| 2025-07-09 | 8.52 | 8.54 | 8.44 | 8.46 | 5.68 | qfq | 6,046,580 | 51,291,815 | -0.70% |
| 2025-07-08 | 8.40 | 8.55 | 8.37 | 8.52 | 5.72 | qfq | 8,424,570 | 71,382,351 | 1.31% |
| 2025-07-07 | 8.30 | 8.43 | 8.24 | 8.41 | 5.65 | qfq | 9,141,210 | 76,408,124 | -0.71% |
| 2025-07-04 | 8.54 | 8.62 | 8.45 | 8.47 | 5.69 | qfq | 10,758,461 | 91,567,918 | -1.17% |
| 2025-07-03 | 8.51 | 8.69 | 8.51 | 8.57 | 5.75 | qfq | 19,891,145 | 170,740,419 | -1.61% |
| 2025-07-02 | 8.92 | 9.17 | 8.66 | 8.71 | 5.85 | qfq | 35,811,196 | 318,453,337 | 2.23% |
| 2025-07-01 | 8.35 | 8.59 | 8.35 | 8.52 | 5.72 | qfq | 13,992,116 | 118,967,665 | 2.04% |
| 2025-06-30 | 8.36 | 8.36 | 8.31 | 8.35 | 5.61 | qfq | 5,146,456 | 42,916,967 | 0.12% |
| 2025-06-27 | 8.38 | 8.39 | 8.31 | 8.34 | 5.60 | qfq | 5,570,006 | 46,515,337 | -0.36% |
| 2025-06-26 | 8.37 | 8.38 | 8.28 | 8.37 | 5.62 | qfq | 8,656,006 | 72,226,140 | -0.24% |
| 2025-06-25 | 8.39 | 8.39 | 8.29 | 8.39 | 5.63 | qfq | 8,768,354 | 73,185,074 | 0.12% |
| 2025-06-24 | 8.36 | 8.40 | 8.15 | 8.38 | 5.63 | qfq | 16,418,448 | 136,792,924 | -3.01% |
| 2025-06-23 | 8.55 | 8.68 | 8.44 | 8.64 | 5.80 | qfq | 19,757,085 | 169,430,619 | 3.85% |
| 2025-06-20 | 8.15 | 8.39 | 8.15 | 8.32 | 5.59 | qfq | 9,075,797 | 75,466,824 | 1.46% |
| 2025-06-19 | 8.40 | 8.45 | 8.17 | 8.20 | 5.51 | qfq | 10,964,068 | 90,576,020 | -3.19% |
| 2025-06-18 | 8.45 | 8.57 | 8.42 | 8.47 | 5.69 | qfq | 10,525,450 | 89,361,598 | -0.24% |
| 2025-06-17 | 8.37 | 8.56 | 8.26 | 8.49 | 5.70 | qfq | 13,043,610 | 109,737,928 | 1.43% |
| 2025-06-16 | 8.48 | 8.49 | 8.31 | 8.37 | 5.62 | qfq | 7,978,241 | 66,931,348 | -0.95% |
| 2025-06-13 | 8.39 | 8.60 | 8.39 | 8.45 | 5.67 | qfq | 12,883,170 | 109,430,761 | 0.48% |
| 2025-06-12 | 8.46 | 8.49 | 8.37 | 8.41 | 5.65 | qfq | 10,153,323 | 85,347,052 | -1.06% |
| 2025-06-11 | 8.68 | 8.68 | 8.42 | 8.50 | 5.71 | qfq | 18,034,093 | 153,789,006 | -2.19% |
| 2025-06-10 | 8.37 | 8.72 | 8.33 | 8.69 | 5.83 | qfq | 24,805,338 | 211,441,404 | 3.82% |
| 2025-06-09 | 8.38 | 8.39 | 8.33 | 8.37 | 5.62 | qfq | 6,873,064 | 57,458,719 | -0.12% |
| 2025-06-06 | 8.30 | 8.40 | 8.27 | 8.38 | 5.63 | qfq | 9,312,469 | 77,798,238 | 1.09% |
| 2025-06-05 | 8.27 | 8.31 | 8.22 | 8.29 | 5.57 | qfq | 5,948,587 | 49,260,907 | 0.12% |
| 2025-06-04 | 8.24 | 8.28 | 8.19 | 8.28 | 5.56 | qfq | 5,850,939 | 48,250,278 | 0.61% |
| 2025-06-03 | 8.19 | 8.28 | 8.15 | 8.23 | 5.53 | qfq | 5,856,422 | 48,173,751 | 0.24% |
| 2025-05-30 | 8.31 | 8.36 | 8.21 | 8.21 | 5.51 | qfq | 8,088,986 | 66,924,809 | -1.79% |
| 2025-05-29 | 8.31 | 8.37 | 8.30 | 8.36 | 5.61 | qfq | 8,129,160 | 67,805,767 | 0.84% |
| 2025-05-28 | 8.35 | 8.38 | 8.28 | 8.29 | 5.57 | qfq | 6,009,316 | 50,036,496 | -1.07% |
| 2025-05-27 | 8.27 | 8.39 | 8.21 | 8.38 | 5.63 | qfq | 8,182,024 | 68,101,192 | 0.72% |
| 2025-05-26 | 8.26 | 8.43 | 8.21 | 8.32 | 5.59 | qfq | 8,673,705 | 71,878,488 | 0.48% |
| 2025-05-23 | 8.39 | 8.45 | 8.26 | 8.28 | 5.56 | qfq | 11,131,122 | 92,972,527 | -2.13% |
| 2025-05-22 | 8.39 | 8.49 | 8.29 | 8.46 | 5.68 | qfq | 12,157,138 | 101,999,874 | -0.12% |
| 2025-05-21 | 8.36 | 8.53 | 8.34 | 8.47 | 5.69 | qfq | 16,772,348 | 141,741,873 | 0.36% |
| 2025-05-20 | 8.70 | 8.79 | 8.40 | 8.44 | 5.67 | qfq | 26,151,126 | 221,647,120 | -4.09% |
| 2025-05-19 | 8.57 | 8.84 | 8.55 | 8.80 | 5.91 | qfq | 34,018,912 | 297,311,755 | 3.17% |
| 2025-05-16 | 8.67 | 8.87 | 8.50 | 8.53 | 5.73 | qfq | 30,196,570 | 259,669,569 | -3.07% |
| 2025-05-15 | 9.22 | 9.34 | 8.76 | 8.80 | 5.91 | qfq | 43,376,863 | 390,094,411 | -5.78% |
| 2025-05-14 | 8.89 | 9.69 | 8.70 | 9.34 | 6.27 | qfq | 65,540,729 | 607,071,963 | 4.94% |
| 2025-05-13 | 8.32 | 8.90 | 8.17 | 8.90 | 5.98 | qfq | 38,696,060 | 329,696,781 | 10.01% |
| 2025-05-12 | 7.95 | 8.10 | 7.93 | 8.09 | 5.43 | qfq | 10,240,435 | 82,073,700 | 2.41% |
| 2025-05-09 | 7.99 | 8.01 | 7.89 | 7.90 | 5.30 | qfq | 5,287,444 | 41,899,217 | -1.13% |
| 2025-05-08 | 7.95 | 8.01 | 7.93 | 7.99 | 5.36 | qfq | 4,929,145 | 39,349,730 | 0.00% |
| 2025-05-07 | 7.95 | 8.06 | 7.93 | 7.99 | 5.36 | qfq | 6,585,986 | 52,539,979 | 1.01% |
| 2025-05-06 | 7.85 | 7.93 | 7.84 | 7.91 | 5.31 | qfq | 6,278,234 | 49,579,694 | 1.15% |
| 2025-04-30 | 7.83 | 7.86 | 7.80 | 7.82 | 5.25 | qfq | 3,780,749 | 29,597,473 | 0.00% |
| 2025-04-29 | 7.81 | 7.85 | 7.77 | 7.82 | 5.25 | qfq | 4,470,707 | 34,907,153 | -0.38% |
| 2025-04-28 | 7.95 | 7.96 | 7.83 | 7.85 | 5.27 | qfq | 5,313,284 | 41,896,224 | -1.63% |
| 2025-04-25 | 7.89 | 8.02 | 7.89 | 7.98 | 5.32 | qfq | 7,093,856 | 56,513,665 | 1.01% |
| 2025-04-24 | 7.96 | 7.98 | 7.90 | 7.90 | 5.27 | qfq | 7,816,799 | 62,021,408 | -1.00% |
| 2025-04-23 | 7.94 | 8.01 | 7.89 | 7.98 | 5.32 | qfq | 8,176,457 | 64,971,352 | 0.25% |
| 2025-04-22 | 7.98 | 8.08 | 7.93 | 7.96 | 5.31 | qfq | 10,662,510 | 85,079,106 | -0.13% |
| 2025-04-21 | 8.02 | 8.03 | 7.93 | 7.97 | 5.32 | qfq | 9,449,066 | 75,146,829 | -0.99% |
| 2025-04-18 | 8.20 | 8.21 | 8.01 | 8.05 | 5.37 | qfq | 11,865,558 | 95,839,904 | -4.05% |
| 2025-04-17 | 8.35 | 8.43 | 8.30 | 8.39 | 5.60 | qfq | 4,946,432 | 41,472,551 | -0.36% |
| 2025-04-16 | 8.41 | 8.53 | 8.29 | 8.42 | 5.62 | qfq | 5,731,981 | 48,139,106 | -0.24% |
| 2025-04-15 | 8.55 | 8.55 | 8.39 | 8.44 | 5.63 | qfq | 5,660,984 | 47,818,442 | -1.17% |
| 2025-04-14 | 8.59 | 8.63 | 8.45 | 8.54 | 5.70 | qfq | 8,224,835 | 70,039,085 | -0.47% |
| 2025-04-11 | 8.40 | 8.79 | 8.38 | 8.58 | 5.72 | qfq | 11,441,133 | 99,092,280 | 0.59% |
| 2025-04-10 | 8.45 | 8.68 | 8.32 | 8.53 | 5.69 | qfq | 12,173,207 | 104,055,912 | 3.14% |
| 2025-04-09 | 7.90 | 8.30 | 7.69 | 8.27 | 5.52 | qfq | 11,465,793 | 91,783,647 | 3.12% |
| 2025-04-08 | 7.97 | 8.12 | 7.87 | 8.02 | 5.35 | qfq | 9,453,294 | 75,416,764 | 0.25% |
| 2025-04-07 | 8.52 | 8.55 | 8.00 | 8.00 | 5.34 | qfq | 13,058,066 | 106,308,962 | -10.01% |
| 2025-04-03 | 8.75 | 8.90 | 8.72 | 8.89 | 5.93 | qfq | 6,213,243 | 54,804,477 | 0.34% |
| 2025-04-02 | 8.91 | 8.92 | 8.84 | 8.86 | 5.91 | qfq | 4,450,746 | 39,497,137 | -0.67% |
| 2025-04-01 | 8.81 | 8.93 | 8.78 | 8.92 | 5.95 | qfq | 8,534,033 | 75,806,426 | 1.71% |
| 2025-03-31 | 8.80 | 8.87 | 8.70 | 8.77 | 5.85 | qfq | 7,899,663 | 69,383,876 | -0.45% |
| 2025-03-28 | 8.97 | 9.01 | 8.81 | 8.81 | 5.88 | qfq | 8,397,999 | 74,526,827 | -1.89% |
| 2025-03-27 | 9.12 | 9.12 | 8.93 | 8.98 | 5.99 | qfq | 9,459,297 | 85,134,175 | -1.32% |
| 2025-03-26 | 9.19 | 9.24 | 9.07 | 9.10 | 6.07 | qfq | 11,514,379 | 105,181,373 | -0.87% |
| 2025-03-25 | 9.28 | 9.30 | 9.12 | 9.18 | 6.12 | qfq | 12,996,695 | 119,373,699 | -1.50% |
| 2025-03-24 | 9.58 | 9.60 | 9.10 | 9.32 | 6.22 | qfq | 25,438,767 | 236,988,619 | -1.79% |
| 2025-03-21 | 9.18 | 9.64 | 9.13 | 9.49 | 6.33 | qfq | 37,047,569 | 349,479,115 | 2.82% |
| 2025-03-20 | 8.97 | 9.28 | 8.91 | 9.23 | 6.16 | qfq | 23,803,076 | 216,783,687 | 2.33% |
| 2025-03-19 | 9.11 | 9.18 | 8.96 | 9.02 | 6.02 | qfq | 14,000,755 | 126,172,588 | -1.74% |
| 2025-03-18 | 9.06 | 9.29 | 8.95 | 9.18 | 6.12 | qfq | 16,008,431 | 146,062,601 | 1.55% |
| 2025-03-17 | 9.01 | 9.09 | 8.99 | 9.04 | 6.03 | qfq | 7,505,541 | 67,969,484 | 0.33% |
| 2025-03-14 | 8.86 | 9.02 | 8.80 | 9.01 | 6.01 | qfq | 8,954,297 | 80,131,053 | 1.81% |
| 2025-03-13 | 8.94 | 8.94 | 8.77 | 8.85 | 5.90 | qfq | 6,273,999 | 55,487,617 | -1.01% |
| 2025-03-12 | 8.95 | 9.02 | 8.83 | 8.94 | 5.96 | qfq | 7,792,506 | 69,671,747 | 0.11% |
| 2025-03-11 | 8.92 | 8.93 | 8.83 | 8.93 | 5.96 | qfq | 3,845,461 | 34,189,153 | 0.00% |
| 2025-03-10 | 8.80 | 8.96 | 8.79 | 8.93 | 5.96 | qfq | 7,207,000 | 64,175,979 | 1.71% |
| 2025-03-07 | 8.83 | 8.87 | 8.77 | 8.78 | 5.86 | qfq | 4,180,355 | 36,871,208 | -0.57% |
| 2025-03-06 | 8.77 | 8.83 | 8.71 | 8.83 | 5.89 | qfq | 5,191,097 | 45,607,205 | 1.03% |
| 2025-03-05 | 8.75 | 8.79 | 8.68 | 8.74 | 5.83 | qfq | 3,031,536 | 26,460,520 | -0.34% |
| 2025-03-04 | 8.61 | 8.77 | 8.59 | 8.77 | 5.85 | qfq | 4,070,978 | 35,391,865 | 1.15% |
| 2025-03-03 | 8.75 | 8.84 | 8.64 | 8.67 | 5.78 | qfq | 5,574,208 | 48,681,261 | -1.03% |
| 2025-02-28 | 8.90 | 8.94 | 8.74 | 8.76 | 5.84 | qfq | 4,270,273 | 37,746,897 | -1.90% |
| 2025-02-27 | 8.93 | 8.95 | 8.78 | 8.93 | 5.96 | qfq | 6,272,963 | 55,593,380 | 0.00% |
| 2025-02-26 | 8.86 | 8.95 | 8.85 | 8.93 | 5.96 | qfq | 4,551,172 | 40,570,032 | 0.90% |
| 2025-02-25 | 8.77 | 9.11 | 8.72 | 8.85 | 5.90 | qfq | 8,203,407 | 73,191,208 | 0.23% |
| 2025-02-24 | 8.81 | 8.86 | 8.74 | 8.83 | 5.89 | qfq | 4,139,435 | 36,503,939 | -0.11% |
| 2025-02-21 | 8.79 | 8.89 | 8.76 | 8.84 | 5.90 | qfq | 5,016,747 | 44,276,635 | 1.14% |
| 2025-02-20 | 8.77 | 8.79 | 8.71 | 8.74 | 5.83 | qfq | 3,762,232 | 32,897,274 | -0.57% |
| 2025-02-19 | 8.73 | 8.87 | 8.71 | 8.79 | 5.86 | qfq | 4,434,546 | 39,040,210 | 0.11% |
| 2025-02-18 | 8.79 | 8.89 | 8.73 | 8.78 | 5.86 | qfq | 5,447,629 | 48,078,158 | 0.00% |
| 2025-02-17 | 8.78 | 8.80 | 8.70 | 8.78 | 5.86 | qfq | 4,555,193 | 39,878,153 | 0.11% |
| 2025-02-14 | 8.80 | 8.85 | 8.74 | 8.77 | 5.85 | qfq | 4,137,476 | 36,318,454 | -0.45% |
| 2025-02-13 | 8.89 | 8.95 | 8.80 | 8.81 | 5.88 | qfq | 5,499,373 | 48,759,066 | -0.79% |
| 2025-02-12 | 8.92 | 8.94 | 8.80 | 8.88 | 5.92 | qfq | 4,711,623 | 41,778,680 | -0.45% |
| 2025-02-11 | 8.94 | 8.98 | 8.85 | 8.92 | 5.95 | qfq | 4,383,373 | 38,980,330 | -0.45% |
| 2025-02-10 | 8.97 | 9.01 | 8.93 | 8.96 | 5.98 | qfq | 4,426,083 | 39,705,316 | -0.33% |
| 2025-02-07 | 8.89 | 9.02 | 8.85 | 8.99 | 6.00 | qfq | 5,355,658 | 48,074,011 | 1.12% |
| 2025-02-06 | 8.86 | 8.90 | 8.78 | 8.89 | 5.93 | qfq | 3,347,563 | 29,615,895 | 0.45% |
| 2025-02-05 | 8.99 | 9.04 | 8.77 | 8.85 | 5.90 | qfq | 4,060,995 | 36,067,295 | -1.01% |
| 2025-01-27 | 8.89 | 9.07 | 8.89 | 8.94 | 5.96 | qfq | 4,438,518 | 39,947,500 | 0.56% |
| 2025-01-24 | 8.92 | 8.98 | 8.85 | 8.89 | 5.93 | qfq | 3,530,508 | 31,410,911 | -0.89% |
| 2025-01-23 | 8.91 | 9.01 | 8.85 | 8.97 | 5.98 | qfq | 4,192,121 | 37,566,465 | 0.90% |
| 2025-01-22 | 9.00 | 9.03 | 8.85 | 8.89 | 5.90 | qfq | 4,879,914 | 43,556,696 | -1.11% |
| 2025-01-21 | 9.18 | 9.22 | 8.95 | 8.99 | 5.96 | qfq | 5,287,411 | 47,704,835 | -0.11% |
| 2025-01-20 | 8.95 | 9.00 | 8.88 | 9.00 | 5.97 | qfq | 3,472,057 | 31,102,193 | 0.90% |
| 2025-01-17 | 8.80 | 8.92 | 8.76 | 8.92 | 5.92 | qfq | 2,824,978 | 24,995,284 | 0.90% |
| 2025-01-16 | 8.82 | 8.94 | 8.75 | 8.84 | 5.86 | qfq | 3,362,558 | 29,722,763 | 0.11% |
| 2025-01-15 | 8.83 | 8.90 | 8.74 | 8.83 | 5.86 | qfq | 3,860,883 | 33,957,434 | -0.45% |
| 2025-01-14 | 8.68 | 8.89 | 8.68 | 8.87 | 5.88 | qfq | 3,416,719 | 30,100,368 | 2.31% |
| 2025-01-13 | 8.56 | 8.69 | 8.51 | 8.67 | 5.75 | qfq | 3,368,589 | 28,987,799 | 0.70% |
| 2025-01-10 | 8.73 | 8.80 | 8.60 | 8.61 | 5.71 | qfq | 2,953,043 | 25,673,218 | -1.49% |
| 2025-01-09 | 8.83 | 8.84 | 8.70 | 8.74 | 5.80 | qfq | 2,923,689 | 25,639,163 | -1.35% |
| 2025-01-08 | 8.76 | 8.90 | 8.61 | 8.86 | 5.88 | qfq | 5,529,342 | 48,581,148 | 1.14% |
| 2025-01-07 | 8.89 | 8.94 | 8.69 | 8.76 | 5.81 | qfq | 4,013,752 | 35,208,668 | -1.57% |
| 2025-01-06 | 8.90 | 9.14 | 8.79 | 8.90 | 5.90 | qfq | 7,291,789 | 65,126,002 | -1.00% |
| 2025-01-03 | 9.01 | 9.16 | 8.96 | 8.99 | 5.96 | qfq | 5,822,385 | 52,708,145 | -0.11% |
| 2025-01-02 | 9.16 | 9.28 | 8.90 | 9.00 | 5.97 | qfq | 5,536,169 | 50,508,848 | -2.17% |
| 2024-12-31 | 9.36 | 9.45 | 9.19 | 9.20 | 6.10 | qfq | 4,039,838 | 37,440,098 | -1.92% |
| 2024-12-30 | 9.52 | 9.56 | 9.36 | 9.38 | 6.22 | qfq | 4,184,016 | 39,494,041 | -1.47% |
| 2024-12-27 | 9.30 | 9.55 | 9.25 | 9.52 | 6.32 | qfq | 4,496,316 | 42,541,764 | 2.37% |
| 2024-12-26 | 9.36 | 9.44 | 9.29 | 9.30 | 6.17 | qfq | 2,834,154 | 26,484,874 | -0.64% |
| 2024-12-25 | 9.50 | 9.54 | 9.30 | 9.36 | 6.21 | qfq | 2,835,575 | 26,578,164 | -1.47% |
| 2024-12-24 | 9.35 | 9.59 | 9.35 | 9.50 | 6.30 | qfq | 4,849,356 | 46,037,022 | 1.60% |
| 2024-12-23 | 9.45 | 9.62 | 9.35 | 9.35 | 6.20 | qfq | 5,224,320 | 49,494,587 | -0.95% |
| 2024-12-20 | 9.40 | 9.53 | 9.40 | 9.44 | 6.26 | qfq | 2,537,928 | 24,033,801 | 0.11% |
| 2024-12-19 | 9.38 | 9.44 | 9.26 | 9.43 | 6.26 | qfq | 4,106,634 | 38,360,086 | 0.21% |
| 2024-12-18 | 9.39 | 9.49 | 9.34 | 9.41 | 6.24 | qfq | 3,442,613 | 32,437,387 | 0.21% |
| 2024-12-17 | 9.52 | 9.57 | 9.33 | 9.39 | 6.23 | qfq | 4,659,037 | 43,932,874 | -1.26% |
| 2024-12-16 | 9.57 | 9.63 | 9.46 | 9.51 | 6.31 | qfq | 3,560,379 | 33,928,824 | -0.11% |
| 2024-12-13 | 9.75 | 9.76 | 9.52 | 9.52 | 6.32 | qfq | 4,712,476 | 45,348,668 | -2.36% |
| 2024-12-12 | 9.73 | 9.76 | 9.61 | 9.75 | 6.47 | qfq | 3,960,198 | 38,470,348 | 0.62% |
| 2024-12-11 | 9.56 | 9.71 | 9.50 | 9.69 | 6.43 | qfq | 4,138,897 | 39,997,726 | 1.36% |
| 2024-12-10 | 9.82 | 9.83 | 9.55 | 9.56 | 6.34 | qfq | 6,020,595 | 58,250,197 | 0.10% |
| 2024-12-09 | 9.54 | 9.64 | 9.47 | 9.55 | 6.34 | qfq | 3,603,992 | 34,428,572 | 0.00% |
| 2024-12-06 | 9.47 | 9.57 | 9.40 | 9.55 | 6.34 | qfq | 3,692,462 | 35,069,845 | 0.95% |
| 2024-12-05 | 9.36 | 9.51 | 9.28 | 9.46 | 6.28 | qfq | 4,744,619 | 44,640,564 | 0.42% |
| 2024-12-04 | 9.60 | 9.69 | 9.35 | 9.42 | 6.25 | qfq | 5,830,031 | 55,517,203 | -1.88% |
| 2024-12-03 | 9.54 | 9.76 | 9.42 | 9.60 | 6.37 | qfq | 8,911,188 | 85,583,300 | 0.73% |
| 2024-12-02 | 9.30 | 9.54 | 9.29 | 9.53 | 6.32 | qfq | 5,074,017 | 47,971,328 | 1.82% |
| 2024-11-29 | 9.31 | 9.42 | 9.24 | 9.36 | 6.21 | qfq | 4,822,067 | 45,031,028 | 0.86% |
| 2024-11-28 | 9.43 | 9.50 | 9.26 | 9.28 | 6.16 | qfq | 4,404,472 | 41,254,862 | -1.59% |
| 2024-11-27 | 9.33 | 9.45 | 9.11 | 9.43 | 6.26 | qfq | 4,007,553 | 37,184,830 | 1.07% |
| 2024-11-26 | 9.40 | 9.44 | 9.30 | 9.33 | 6.19 | qfq | 2,826,979 | 26,525,157 | -1.06% |
| 2024-11-25 | 9.32 | 9.49 | 9.26 | 9.43 | 6.26 | qfq | 4,030,396 | 37,834,306 | 1.84% |
| 2024-11-22 | 9.61 | 9.65 | 9.26 | 9.26 | 6.14 | qfq | 5,104,700 | 48,213,689 | -3.64% |
| 2024-11-21 | 9.65 | 9.67 | 9.51 | 9.61 | 6.38 | qfq | 4,456,474 | 42,696,535 | -0.52% |
| 2024-11-20 | 9.60 | 9.73 | 9.53 | 9.66 | 6.41 | qfq | 6,541,289 | 63,042,868 | 0.63% |
| 2024-11-19 | 9.39 | 9.61 | 9.36 | 9.60 | 6.37 | qfq | 4,847,064 | 46,064,851 | 2.24% |
| 2024-11-18 | 9.52 | 9.60 | 9.35 | 9.39 | 6.23 | qfq | 5,807,711 | 55,041,512 | -0.95% |
| 2024-11-15 | 9.56 | 9.69 | 9.46 | 9.48 | 6.29 | qfq | 7,318,715 | 70,105,186 | -0.94% |
| 2024-11-14 | 9.80 | 9.80 | 9.54 | 9.57 | 6.35 | qfq | 5,632,244 | 54,481,757 | -2.55% |
| 2024-11-13 | 9.86 | 9.94 | 9.73 | 9.82 | 6.52 | qfq | 5,221,041 | 51,312,142 | -0.51% |
| 2024-11-12 | 10.05 | 10.17 | 9.82 | 9.87 | 6.55 | qfq | 8,435,895 | 84,282,589 | -1.69% |
| 2024-11-11 | 9.97 | 10.06 | 9.90 | 10.04 | 6.66 | qfq | 6,169,495 | 61,634,365 | 0.70% |
| 2024-11-08 | 10.20 | 10.23 | 9.94 | 9.97 | 6.61 | qfq | 6,336,954 | 63,639,641 | -1.48% |
| 2024-11-07 | 9.92 | 10.13 | 9.92 | 10.12 | 6.71 | qfq | 6,033,512 | 60,542,219 | 1.10% |
| 2024-11-06 | 10.20 | 10.26 | 9.95 | 10.01 | 6.64 | qfq | 5,750,944 | 57,949,208 | -1.38% |
| 2024-11-05 | 9.91 | 10.20 | 9.91 | 10.15 | 6.73 | qfq | 8,351,935 | 84,260,029 | 1.81% |
| 2024-11-04 | 9.93 | 9.98 | 9.82 | 9.97 | 6.61 | qfq | 5,300,495 | 52,502,129 | 0.91% |
| 2024-11-01 | 10.03 | 10.08 | 9.81 | 9.88 | 6.55 | qfq | 6,380,827 | 63,502,309 | -1.50% |
| 2024-10-31 | 10.11 | 10.18 | 9.98 | 10.03 | 6.65 | qfq | 7,139,908 | 71,825,382 | -0.99% |
| 2024-10-30 | 10.18 | 10.35 | 10.06 | 10.13 | 6.72 | qfq | 6,263,592 | 63,819,045 | -0.49% |
| 2024-10-29 | 10.48 | 10.49 | 10.15 | 10.18 | 6.75 | qfq | 6,834,764 | 70,322,731 | -2.58% |
| 2024-10-28 | 10.46 | 10.49 | 10.26 | 10.45 | 6.93 | qfq | 7,008,173 | 73,066,785 | 0.29% |
| 2024-10-25 | 10.39 | 10.60 | 10.37 | 10.42 | 6.91 | qfq | 6,013,998 | 62,917,036 | -0.38% |
| 2024-10-24 | 10.55 | 10.65 | 10.41 | 10.46 | 6.94 | qfq | 6,484,966 | 68,124,438 | -2.24% |
| 2024-10-23 | 10.59 | 10.90 | 10.47 | 10.70 | 7.10 | qfq | 10,666,692 | 114,373,673 | 1.42% |
| 2024-10-22 | 10.65 | 10.71 | 10.31 | 10.55 | 7.00 | qfq | 12,082,052 | 127,155,070 | -0.57% |
| 2024-10-21 | 10.03 | 10.79 | 10.02 | 10.61 | 7.04 | qfq | 17,407,570 | 181,811,973 | 5.15% |
| 2024-10-18 | 9.90 | 10.24 | 9.65 | 10.09 | 6.69 | qfq | 18,294,620 | 182,929,484 | 4.24% |
| 2024-10-17 | 9.69 | 9.76 | 9.61 | 9.68 | 6.42 | qfq | 6,440,602 | 62,332,799 | 0.10% |
| 2024-10-16 | 9.63 | 9.78 | 9.54 | 9.67 | 6.42 | qfq | 6,074,796 | 58,755,787 | 0.62% |
| 2024-10-15 | 9.53 | 9.90 | 9.39 | 9.61 | 6.38 | qfq | 10,057,980 | 97,469,395 | 0.63% |
| 2024-10-14 | 9.25 | 9.59 | 9.20 | 9.55 | 6.34 | qfq | 8,797,699 | 82,804,159 | 3.02% |
| 2024-10-11 | 9.91 | 9.91 | 9.10 | 9.27 | 6.15 | qfq | 12,424,264 | 116,161,352 | -7.02% |
| 2024-10-10 | 9.75 | 10.18 | 9.57 | 9.97 | 6.61 | qfq | 18,133,524 | 179,841,047 | 7.44% |
| 2024-10-09 | 9.98 | 9.99 | 9.28 | 9.28 | 6.16 | qfq | 11,078,803 | 106,670,244 | -9.99% |
| 2024-10-08 | 10.40 | 10.41 | 9.51 | 10.31 | 6.84 | qfq | 17,879,754 | 177,859,982 | 8.53% |
| 2024-09-30 | 9.08 | 9.54 | 8.98 | 9.50 | 6.30 | qfq | 13,939,188 | 129,669,807 | 7.83% |
| 2024-09-27 | 8.58 | 8.81 | 8.58 | 8.81 | 5.84 | qfq | 3,470,175 | 30,236,093 | 3.28% |
| 2024-09-26 | 8.24 | 8.53 | 8.24 | 8.53 | 5.66 | qfq | 3,928,883 | 32,935,310 | 3.27% |
| 2024-09-25 | 8.39 | 8.47 | 8.25 | 8.26 | 5.48 | qfq | 4,261,770 | 35,643,106 | -0.24% |
| 2024-09-24 | 8.05 | 8.30 | 8.00 | 8.28 | 5.49 | qfq | 5,824,633 | 47,564,307 | 3.89% |
| 2024-09-23 | 8.00 | 8.09 | 7.95 | 7.97 | 5.29 | qfq | 1,870,050 | 14,973,602 | -0.50% |
| 2024-09-20 | 8.07 | 8.08 | 7.98 | 8.01 | 5.31 | qfq | 1,986,502 | 15,938,001 | -0.74% |
| 2024-09-19 | 7.94 | 8.14 | 7.89 | 8.07 | 5.35 | qfq | 2,873,371 | 23,108,020 | 1.64% |
| 2024-09-18 | 7.85 | 8.09 | 7.85 | 7.94 | 5.27 | qfq | 3,308,736 | 26,337,595 | 0.76% |
| 2024-09-13 | 7.99 | 8.03 | 7.86 | 7.88 | 5.23 | qfq | 1,806,973 | 14,342,267 | -1.38% |
| 2024-09-12 | 7.80 | 8.13 | 7.80 | 7.99 | 5.30 | qfq | 3,613,306 | 28,965,304 | 1.91% |
| 2024-09-11 | 7.81 | 7.88 | 7.77 | 7.84 | 5.20 | qfq | 1,616,629 | 12,654,921 | -0.63% |
| 2024-09-10 | 7.95 | 7.95 | 7.74 | 7.89 | 5.23 | qfq | 1,981,682 | 15,524,821 | 0.00% |
| 2024-09-09 | 7.95 | 8.02 | 7.83 | 7.89 | 5.23 | qfq | 2,805,935 | 22,166,732 | -1.13% |
| 2024-09-06 | 8.10 | 8.18 | 7.98 | 7.98 | 5.29 | qfq | 2,241,241 | 18,010,718 | -1.85% |
| 2024-09-05 | 8.09 | 8.15 | 8.05 | 8.13 | 5.39 | qfq | 1,781,207 | 14,432,833 | 0.49% |
| 2024-09-04 | 8.06 | 8.16 | 8.02 | 8.09 | 5.37 | qfq | 2,074,095 | 16,793,191 | -0.25% |
| 2024-09-03 | 8.14 | 8.21 | 8.06 | 8.11 | 5.38 | qfq | 2,628,580 | 21,346,776 | -0.25% |
| 2024-09-02 | 8.23 | 8.28 | 8.12 | 8.13 | 5.39 | qfq | 4,290,343 | 35,168,186 | -0.97% |
| 2024-08-30 | 8.14 | 8.32 | 8.11 | 8.21 | 5.45 | qfq | 4,024,965 | 33,132,412 | 0.98% |
| 2024-08-29 | 8.02 | 8.15 | 7.96 | 8.13 | 5.39 | qfq | 3,051,457 | 24,645,836 | 0.99% |
| 2024-08-28 | 7.96 | 8.08 | 7.88 | 8.05 | 5.34 | qfq | 2,388,035 | 19,147,549 | 1.13% |
| 2024-08-27 | 8.01 | 8.05 | 7.88 | 7.96 | 5.28 | qfq | 3,440,762 | 27,380,254 | -1.00% |
| 2024-08-26 | 8.12 | 8.21 | 8.00 | 8.04 | 5.33 | qfq | 3,697,560 | 29,974,440 | -0.99% |
| 2024-08-23 | 8.03 | 8.16 | 8.01 | 8.12 | 5.39 | qfq | 2,980,749 | 24,147,047 | 0.62% |
| 2024-08-22 | 8.16 | 8.24 | 8.04 | 8.07 | 5.35 | qfq | 3,213,019 | 26,066,438 | -1.94% |
| 2024-08-21 | 8.28 | 8.34 | 8.19 | 8.23 | 5.46 | qfq | 2,756,006 | 22,744,576 | -1.08% |
| 2024-08-20 | 8.53 | 8.55 | 8.28 | 8.32 | 5.52 | qfq | 5,070,960 | 42,291,003 | -2.35% |
| 2024-08-19 | 8.54 | 8.65 | 8.47 | 8.52 | 5.65 | qfq | 4,347,457 | 37,151,642 | -0.93% |
| 2024-08-16 | 8.75 | 8.84 | 8.58 | 8.60 | 5.71 | qfq | 6,726,926 | 58,204,883 | -2.93% |
| 2024-08-15 | 8.97 | 9.00 | 8.76 | 8.86 | 5.88 | qfq | 4,946,452 | 43,831,997 | -1.12% |
| 2024-08-14 | 9.08 | 9.10 | 8.96 | 8.96 | 5.94 | qfq | 2,215,769 | 19,947,903 | -1.21% |
| 2024-08-13 | 9.17 | 9.24 | 9.00 | 9.07 | 6.02 | qfq | 3,171,153 | 28,886,621 | -1.09% |
| 2024-08-12 | 9.25 | 9.28 | 9.12 | 9.17 | 6.08 | qfq | 2,323,990 | 21,327,640 | -0.33% |
| 2024-08-09 | 9.43 | 9.43 | 9.18 | 9.20 | 6.10 | qfq | 2,786,157 | 25,865,326 | -1.92% |
| 2024-08-08 | 9.46 | 9.52 | 9.28 | 9.38 | 6.22 | qfq | 2,956,099 | 27,739,701 | -1.37% |
| 2024-08-07 | 9.62 | 9.65 | 9.51 | 9.51 | 6.31 | qfq | 2,889,375 | 27,626,123 | -1.65% |
| 2024-08-06 | 9.63 | 9.77 | 9.58 | 9.67 | 6.42 | qfq | 3,133,459 | 30,271,665 | 0.31% |
| 2024-08-05 | 9.85 | 9.98 | 9.62 | 9.64 | 6.40 | qfq | 6,099,658 | 59,813,132 | -2.43% |
| 2024-08-02 | 9.86 | 10.03 | 9.85 | 9.88 | 6.55 | qfq | 4,409,687 | 43,902,664 | -0.50% |
| 2024-08-01 | 9.83 | 10.03 | 9.81 | 9.93 | 6.59 | qfq | 5,965,832 | 59,374,376 | 1.22% |
| 2024-07-31 | 9.64 | 9.91 | 9.63 | 9.81 | 6.51 | qfq | 7,126,481 | 69,880,311 | 1.24% |
| 2024-07-30 | 10.13 | 10.13 | 9.69 | 9.69 | 6.43 | qfq | 8,132,520 | 79,650,711 | -4.06% |
| 2024-07-29 | 10.00 | 10.18 | 9.67 | 10.10 | 6.70 | qfq | 15,213,155 | 151,732,498 | 7.45% |
| 2024-07-26 | 9.43 | 9.50 | 9.24 | 9.40 | 6.24 | qfq | 6,999,174 | 65,743,762 | 0.21% |
| 2024-07-25 | 9.46 | 9.63 | 9.28 | 9.38 | 6.22 | qfq | 11,029,122 | 103,862,212 | 3.88% |
| 2024-07-24 | 9.09 | 9.14 | 8.95 | 9.03 | 5.99 | qfq | 2,646,478 | 23,913,866 | -0.66% |
| 2024-07-23 | 9.12 | 9.33 | 9.09 | 9.09 | 6.03 | qfq | 2,574,921 | 23,764,836 | -0.98% |
| 2024-07-22 | 9.10 | 9.23 | 9.10 | 9.18 | 6.09 | qfq | 1,966,969 | 18,029,046 | -0.22% |
| 2024-07-19 | 9.09 | 9.22 | 9.07 | 9.20 | 6.10 | qfq | 1,879,401 | 17,210,836 | 0.55% |
| 2024-07-18 | 9.08 | 9.18 | 8.98 | 9.15 | 6.07 | qfq | 2,355,664 | 21,429,523 | 0.44% |
| 2024-07-17 | 9.21 | 9.28 | 9.07 | 9.11 | 6.04 | qfq | 2,487,966 | 22,735,114 | -1.62% |
| 2024-07-16 | 9.04 | 9.29 | 9.04 | 9.26 | 6.14 | qfq | 2,968,483 | 27,282,702 | 1.42% |
| 2024-07-15 | 9.15 | 9.20 | 9.07 | 9.13 | 6.06 | qfq | 2,702,678 | 24,683,725 | -0.44% |
| 2024-07-12 | 9.46 | 9.47 | 9.15 | 9.17 | 6.08 | qfq | 3,900,653 | 36,034,485 | -2.55% |
| 2024-07-11 | 9.07 | 9.52 | 9.04 | 9.41 | 6.24 | qfq | 7,960,161 | 74,551,457 | 4.44% |
| 2024-07-10 | 8.90 | 9.07 | 8.58 | 9.01 | 5.98 | qfq | 10,533,317 | 93,138,827 | 0.78% |
| 2024-07-09 | 8.77 | 8.95 | 8.61 | 8.94 | 5.93 | qfq | 3,800,734 | 33,393,155 | 1.71% |
| 2024-07-08 | 9.26 | 9.28 | 8.70 | 8.79 | 5.83 | qfq | 5,831,772 | 51,847,183 | -5.79% |
| 2024-07-05 | 9.28 | 9.45 | 9.18 | 9.33 | 6.19 | qfq | 4,025,945 | 37,538,537 | 0.54% |
| 2024-07-04 | 9.28 | 9.38 | 9.22 | 9.28 | 6.16 | qfq | 3,554,551 | 32,946,520 | -0.43% |
| 2024-07-03 | 9.42 | 9.47 | 9.26 | 9.32 | 6.18 | qfq | 4,347,003 | 40,628,026 | -1.48% |
| 2024-07-02 | 9.59 | 9.62 | 9.41 | 9.46 | 6.28 | qfq | 5,711,786 | 54,252,727 | -1.97% |
| 2024-07-01 | 9.41 | 9.76 | 9.19 | 9.65 | 6.40 | qfq | 7,064,151 | 67,149,409 | 3.76% |
| 2024-06-28 | 8.95 | 9.39 | 8.94 | 9.30 | 6.17 | qfq | 6,611,514 | 61,232,731 | 4.49% |
| 2024-06-27 | 9.16 | 9.16 | 8.88 | 8.90 | 5.90 | qfq | 2,770,665 | 24,886,730 | -2.52% |
| 2024-06-26 | 8.94 | 9.15 | 8.81 | 9.13 | 6.06 | qfq | 2,966,505 | 26,636,436 | 1.90% |
| 2024-06-25 | 8.94 | 9.08 | 8.91 | 8.96 | 5.94 | qfq | 2,508,496 | 22,555,850 | -0.33% |
| 2024-06-24 | 9.35 | 9.35 | 8.98 | 8.99 | 5.96 | qfq | 3,643,667 | 33,108,403 | -3.54% |
| 2024-06-21 | 9.20 | 9.59 | 9.06 | 9.32 | 6.18 | qfq | 5,397,517 | 50,482,065 | 1.75% |
| 2024-06-20 | 9.05 | 9.35 | 9.05 | 9.16 | 6.08 | qfq | 3,610,171 | 33,256,259 | -0.43% |
| 2024-06-19 | 9.32 | 9.40 | 9.17 | 9.20 | 6.10 | qfq | 2,702,282 | 24,998,138 | -1.71% |
| 2024-06-18 | 9.08 | 9.38 | 9.07 | 9.36 | 6.21 | qfq | 3,999,056 | 37,146,726 | 3.20% |
| 2024-06-17 | 9.30 | 9.30 | 9.01 | 9.07 | 6.02 | qfq | 5,371,473 | 49,041,389 | -2.99% |
| 2024-06-14 | 9.30 | 9.41 | 9.25 | 9.35 | 6.20 | qfq | 4,815,618 | 44,903,664 | 0.00% |
| 2024-06-13 | 9.43 | 9.57 | 9.35 | 9.35 | 6.20 | qfq | 3,898,489 | 36,732,013 | -2.30% |
| 2024-06-12 | 9.58 | 9.58 | 9.40 | 9.57 | 6.35 | qfq | 4,131,092 | 39,369,360 | 1.16% |
| 2024-06-11 | 9.63 | 9.63 | 9.26 | 9.46 | 6.28 | qfq | 5,744,096 | 53,968,401 | -1.36% |
| 2024-06-07 | 9.34 | 9.61 | 9.30 | 9.59 | 6.36 | qfq | 4,753,767 | 45,138,846 | 2.57% |
| 2024-06-06 | 9.51 | 9.68 | 9.30 | 9.35 | 6.20 | qfq | 5,347,188 | 50,564,133 | -1.48% |
| 2024-06-05 | 9.73 | 9.76 | 9.45 | 9.49 | 6.30 | qfq | 5,331,210 | 51,193,945 | -2.97% |
| 2024-06-04 | 9.58 | 9.79 | 9.42 | 9.78 | 6.49 | qfq | 8,595,804 | 82,365,869 | -0.81% |
| 2024-06-03 | 9.86 | 10.28 | 9.79 | 9.86 | 6.54 | qfq | 13,245,199 | 132,778,535 | 1.44% |
| 2024-05-31 | 9.53 | 9.79 | 9.51 | 9.72 | 6.45 | qfq | 4,450,244 | 43,025,484 | 1.46% |
| 2024-05-30 | 9.72 | 9.75 | 9.51 | 9.58 | 6.36 | qfq | 5,420,895 | 52,001,789 | -2.54% |
| 2024-05-29 | 9.72 | 9.92 | 9.50 | 9.83 | 6.52 | qfq | 7,099,253 | 69,521,252 | 1.13% |
| 2024-05-28 | 9.73 | 10.03 | 9.58 | 9.72 | 6.45 | qfq | 7,611,843 | 74,333,078 | -1.02% |
| 2024-05-27 | 9.59 | 9.88 | 9.59 | 9.82 | 6.52 | qfq | 5,059,221 | 49,492,580 | 2.08% |
| 2024-05-24 | 9.63 | 9.78 | 9.60 | 9.62 | 6.38 | qfq | 2,489,058 | 24,071,635 | -0.52% |
| 2024-05-23 | 9.88 | 9.88 | 9.63 | 9.67 | 6.42 | qfq | 4,170,049 | 40,599,240 | -1.73% |
| 2024-05-22 | 9.93 | 9.94 | 9.79 | 9.84 | 6.53 | qfq | 3,731,271 | 36,792,880 | -0.20% |
| 2024-05-21 | 9.95 | 10.03 | 9.81 | 9.86 | 6.54 | qfq | 4,288,052 | 42,378,591 | -1.00% |
| 2024-05-20 | 9.82 | 10.03 | 9.81 | 9.96 | 6.61 | qfq | 5,471,305 | 54,389,866 | 1.94% |
| 2024-05-17 | 9.67 | 9.84 | 9.61 | 9.77 | 6.48 | qfq | 5,890,179 | 57,290,305 | 0.51% |
| 2024-05-16 | 9.96 | 9.97 | 9.70 | 9.72 | 6.45 | qfq | 6,562,295 | 64,295,517 | -1.52% |
| 2024-05-15 | 9.80 | 10.06 | 9.75 | 9.87 | 6.55 | qfq | 6,833,302 | 67,603,288 | -0.60% |
| 2024-05-14 | 10.33 | 10.33 | 9.90 | 9.93 | 6.59 | qfq | 13,331,476 | 134,495,178 | -3.87% |
| 2024-05-13 | 10.00 | 10.48 | 9.90 | 10.33 | 6.85 | qfq | 14,893,257 | 151,683,870 | 3.30% |
| 2024-05-10 | 10.06 | 10.16 | 9.78 | 10.00 | 6.63 | qfq | 12,754,804 | 127,368,170 | 0.00% |
| 2024-05-09 | 9.66 | 10.07 | 9.62 | 10.00 | 6.63 | qfq | 12,823,637 | 127,171,326 | 4.06% |
| 2024-05-08 | 9.69 | 9.99 | 9.56 | 9.61 | 6.38 | qfq | 8,628,696 | 84,008,692 | -0.62% |
| 2024-05-07 | 9.58 | 9.69 | 9.51 | 9.67 | 6.42 | qfq | 7,626,774 | 73,201,133 | 0.94% |
| 2024-05-06 | 9.41 | 9.61 | 9.28 | 9.58 | 6.36 | qfq | 7,880,019 | 74,689,886 | -32.01% |
| 2024-04-30 | 14.20 | 14.21 | 13.93 | 14.09 | 6.25 | qfq | 4,888,168 | 68,916,618 | -0.21% |
| 2024-04-29 | 14.05 | 14.17 | 13.81 | 14.12 | 6.26 | qfq | 6,159,027 | 86,665,222 | 0.50% |
| 2024-04-26 | 13.86 | 14.36 | 13.85 | 14.05 | 6.23 | qfq | 7,236,217 | 101,838,971 | 0.00% |
| 2024-04-25 | 13.90 | 14.28 | 13.83 | 14.05 | 6.23 | qfq | 6,097,547 | 85,667,747 | 2.63% |
| 2024-04-24 | 13.54 | 13.71 | 13.41 | 13.69 | 6.07 | qfq | 3,218,667 | 43,781,607 | 0.15% |
| 2024-04-23 | 13.52 | 13.77 | 13.38 | 13.67 | 6.06 | qfq | 4,003,189 | 54,420,742 | -0.36% |
| 2024-04-22 | 13.52 | 14.13 | 13.48 | 13.72 | 6.09 | qfq | 8,533,526 | 117,758,126 | 1.48% |
| 2024-04-19 | 13.08 | 13.94 | 13.01 | 13.52 | 6.00 | qfq | 7,583,287 | 102,393,915 | 3.44% |
| 2024-04-18 | 13.16 | 13.30 | 12.92 | 13.07 | 5.80 | qfq | 3,795,862 | 49,577,440 | -1.06% |
| 2024-04-17 | 12.49 | 13.23 | 12.47 | 13.21 | 5.86 | qfq | 4,861,676 | 63,157,004 | 6.62% |
| 2024-04-16 | 13.13 | 13.28 | 12.39 | 12.39 | 5.50 | qfq | 5,967,380 | 75,645,169 | -7.26% |
| 2024-04-15 | 13.80 | 14.10 | 13.10 | 13.36 | 5.93 | qfq | 7,256,612 | 98,280,620 | -1.62% |
| 2024-04-12 | 13.23 | 14.14 | 13.21 | 13.58 | 6.02 | qfq | 7,119,081 | 97,355,331 | 2.65% |
| 2024-04-11 | 13.05 | 13.43 | 12.94 | 13.23 | 5.87 | qfq | 3,594,128 | 47,649,525 | 0.99% |
| 2024-04-10 | 13.24 | 13.34 | 12.96 | 13.10 | 5.81 | qfq | 3,111,073 | 40,793,627 | -0.98% |
| 2024-04-09 | 13.03 | 13.35 | 13.00 | 13.23 | 5.87 | qfq | 3,634,689 | 47,810,494 | 0.76% |
| 2024-04-08 | 13.79 | 13.80 | 13.09 | 13.13 | 5.83 | qfq | 8,721,944 | 116,968,493 | -6.48% |
| 2024-04-03 | 14.25 | 14.50 | 13.58 | 14.04 | 6.23 | qfq | 11,632,966 | 163,346,937 | 1.01% |
| 2024-04-02 | 13.26 | 13.91 | 13.20 | 13.90 | 6.17 | qfq | 8,151,701 | 111,026,627 | 4.98% |
| 2024-04-01 | 13.26 | 13.39 | 13.12 | 13.24 | 5.87 | qfq | 6,568,585 | 86,856,062 | -0.23% |
| 2024-03-29 | 13.90 | 14.06 | 12.92 | 13.27 | 5.89 | qfq | 10,220,309 | 134,924,086 | -5.08% |
| 2024-03-28 | 13.80 | 14.13 | 13.73 | 13.98 | 6.20 | qfq | 1,588,220 | 22,175,128 | 1.53% |
| 2024-03-27 | 14.08 | 14.32 | 13.75 | 13.77 | 6.11 | qfq | 1,719,312 | 24,131,333 | -2.82% |
| 2024-03-26 | 14.38 | 14.38 | 14.04 | 14.17 | 6.29 | qfq | 1,754,520 | 24,856,800 | -1.12% |
| 2024-03-25 | 14.48 | 14.59 | 14.28 | 14.33 | 6.36 | qfq | 2,099,882 | 30,394,791 | -1.04% |
| 2024-03-22 | 14.90 | 14.90 | 14.41 | 14.48 | 6.42 | qfq | 2,965,886 | 43,283,277 | -2.29% |
| 2024-03-21 | 15.06 | 15.23 | 14.78 | 14.82 | 6.57 | qfq | 3,795,557 | 56,711,788 | -1.72% |
| 2024-03-20 | 14.79 | 15.10 | 14.73 | 15.08 | 6.69 | qfq | 2,556,790 | 38,257,997 | 1.55% |
| 2024-03-19 | 14.83 | 14.96 | 14.71 | 14.85 | 6.59 | qfq | 2,200,601 | 32,721,778 | 0.13% |
| 2024-03-18 | 14.65 | 14.85 | 14.64 | 14.83 | 6.58 | qfq | 2,385,372 | 35,167,573 | 1.23% |
| 2024-03-15 | 14.36 | 14.66 | 14.23 | 14.65 | 6.50 | qfq | 3,364,378 | 48,761,530 | 1.52% |
| 2024-03-14 | 14.41 | 14.55 | 14.28 | 14.43 | 6.40 | qfq | 2,225,593 | 32,111,633 | 0.21% |
| 2024-03-13 | 14.68 | 14.68 | 14.32 | 14.40 | 6.39 | qfq | 2,044,425 | 29,549,813 | -0.35% |
| 2024-03-12 | 14.19 | 14.47 | 14.15 | 14.45 | 6.41 | qfq | 2,002,944 | 28,686,702 | 1.62% |
| 2024-03-11 | 14.06 | 14.22 | 13.98 | 14.22 | 6.31 | qfq | 1,384,408 | 19,525,938 | 1.07% |
| 2024-03-08 | 14.05 | 14.12 | 13.80 | 14.07 | 6.24 | qfq | 1,444,442 | 20,175,791 | 0.50% |
| 2024-03-07 | 14.31 | 14.37 | 14.00 | 14.00 | 6.21 | qfq | 1,774,811 | 25,128,954 | -1.27% |
| 2024-03-06 | 14.05 | 14.30 | 14.00 | 14.18 | 6.29 | qfq | 1,247,483 | 17,636,720 | 0.64% |
| 2024-03-05 | 14.19 | 14.19 | 13.98 | 14.09 | 6.25 | qfq | 1,670,544 | 23,526,748 | -1.12% |
| 2024-03-04 | 14.42 | 14.43 | 13.96 | 14.25 | 6.32 | qfq | 1,859,804 | 26,311,621 | -0.97% |
| 2024-03-01 | 14.27 | 14.48 | 14.18 | 14.39 | 6.38 | qfq | 1,777,373 | 25,461,114 | -0.07% |
| 2024-02-29 | 14.00 | 14.45 | 13.93 | 14.40 | 6.39 | qfq | 2,629,136 | 37,477,530 | 1.84% |
| 2024-02-28 | 14.87 | 15.19 | 14.13 | 14.14 | 6.27 | qfq | 3,835,584 | 56,292,985 | -5.35% |
| 2024-02-27 | 14.70 | 14.95 | 14.65 | 14.94 | 6.63 | qfq | 2,185,093 | 32,485,484 | 1.01% |
| 2024-02-26 | 14.70 | 14.95 | 14.60 | 14.79 | 6.56 | qfq | 2,084,452 | 30,772,903 | 0.54% |
| 2024-02-23 | 14.47 | 14.76 | 14.40 | 14.71 | 6.53 | qfq | 2,218,779 | 32,376,946 | 1.66% |
| 2024-02-22 | 14.45 | 14.54 | 14.29 | 14.47 | 6.42 | qfq | 1,594,790 | 23,003,677 | 0.35% |
| 2024-02-21 | 14.00 | 14.64 | 13.92 | 14.42 | 6.40 | qfq | 3,317,404 | 47,732,432 | 1.91% |
| 2024-02-20 | 14.10 | 14.18 | 13.87 | 14.15 | 6.28 | qfq | 2,558,903 | 35,832,971 | 0.28% |
| 2024-02-19 | 13.96 | 14.16 | 13.60 | 14.11 | 6.26 | qfq | 3,554,966 | 49,769,504 | 2.17% |
| 2024-02-08 | 13.98 | 13.98 | 13.08 | 13.81 | 6.13 | qfq | 4,201,079 | 56,891,792 | 1.10% |
| 2024-02-07 | 13.10 | 14.20 | 13.00 | 13.66 | 6.06 | qfq | 4,844,772 | 66,809,759 | 5.08% |
| 2024-02-06 | 12.16 | 13.36 | 11.89 | 13.00 | 5.77 | qfq | 2,982,750 | 37,715,517 | 5.43% |
| 2024-02-05 | 12.97 | 12.97 | 11.89 | 12.33 | 5.47 | qfq | 3,880,354 | 47,653,206 | -5.59% |
| 2024-02-02 | 13.74 | 13.90 | 12.61 | 13.06 | 5.79 | qfq | 3,245,048 | 42,872,470 | -4.95% |
| 2024-02-01 | 13.75 | 14.10 | 13.51 | 13.74 | 6.10 | qfq | 1,875,743 | 25,819,286 | -0.15% |
| 2024-01-31 | 14.21 | 14.49 | 13.73 | 13.76 | 6.10 | qfq | 2,572,362 | 36,096,238 | -4.11% |
| 2024-01-30 | 14.60 | 14.80 | 14.34 | 14.35 | 6.37 | qfq | 2,089,280 | 30,399,601 | -2.91% |
| 2024-01-29 | 15.10 | 15.22 | 14.77 | 14.78 | 6.56 | qfq | 2,931,442 | 43,923,682 | -1.40% |
| 2024-01-26 | 15.11 | 15.35 | 14.97 | 14.99 | 6.65 | qfq | 3,249,844 | 49,214,096 | -0.79% |
| 2024-01-25 | 14.84 | 15.15 | 14.70 | 15.11 | 6.70 | qfq | 3,273,225 | 49,084,236 | 1.41% |
| 2024-01-24 | 14.45 | 14.91 | 14.32 | 14.90 | 6.61 | qfq | 4,421,082 | 64,970,953 | 1.98% |
| 2024-01-23 | 14.24 | 14.69 | 13.98 | 14.61 | 6.48 | qfq | 4,445,278 | 63,893,078 | 2.24% |
| 2024-01-22 | 15.30 | 15.30 | 14.14 | 14.29 | 6.34 | qfq | 7,499,747 | 110,084,617 | -8.92% |
| 2024-01-19 | 16.01 | 16.12 | 15.67 | 15.69 | 6.96 | qfq | 4,117,136 | 65,271,308 | -2.67% |
| 2024-01-18 | 16.15 | 16.33 | 15.69 | 16.12 | 7.15 | qfq | 6,144,440 | 97,922,157 | -1.41% |
| 2024-01-17 | 17.29 | 17.35 | 16.35 | 16.35 | 7.25 | qfq | 6,350,636 | 106,267,205 | -4.72% |
| 2024-01-16 | 17.63 | 17.67 | 16.86 | 17.16 | 7.61 | qfq | 8,524,991 | 146,101,022 | -2.89% |
| 2024-01-15 | 17.25 | 18.50 | 17.00 | 17.67 | 7.84 | qfq | 12,025,242 | 212,807,891 | 2.97% |
| 2024-01-12 | 16.68 | 17.99 | 16.67 | 17.16 | 7.61 | qfq | 13,077,311 | 226,263,607 | 2.88% |
| 2024-01-11 | 16.42 | 16.69 | 16.16 | 16.68 | 7.40 | qfq | 6,575,234 | 108,291,742 | 1.46% |
| 2024-01-10 | 17.31 | 17.31 | 16.40 | 16.44 | 7.29 | qfq | 10,015,174 | 166,865,612 | -6.75% |
| 2024-01-09 | 18.01 | 18.33 | 17.24 | 17.63 | 7.82 | qfq | 11,438,320 | 203,190,664 | -3.87% |
| 2024-01-08 | 18.85 | 19.00 | 18.23 | 18.34 | 8.14 | qfq | 8,945,892 | 165,487,891 | -1.87% |
| 2024-01-05 | 19.00 | 19.30 | 18.50 | 18.69 | 8.29 | qfq | 18,563,058 | 348,181,745 | -3.56% |
| 2024-01-04 | 17.55 | 19.38 | 17.51 | 19.38 | 8.60 | qfq | 15,012,879 | 288,768,639 | 9.99% |
| 2024-01-03 | 18.11 | 18.46 | 17.50 | 17.62 | 7.82 | qfq | 11,445,121 | 204,417,306 | -5.12% |
| 2024-01-02 | 17.97 | 18.87 | 17.90 | 18.57 | 8.24 | qfq | 17,295,036 | 318,824,091 | 4.80% |
| 2023-12-29 | 17.25 | 17.91 | 17.25 | 17.72 | 7.86 | qfq | 11,246,195 | 198,166,739 | -0.39% |
| 2023-12-28 | 17.99 | 18.20 | 16.75 | 17.79 | 7.89 | qfq | 16,798,801 | 292,246,625 | -4.41% |
| 2023-12-27 | 18.76 | 19.28 | 18.07 | 18.61 | 8.26 | qfq | 15,291,156 | 283,491,179 | -1.79% |
| 2023-12-26 | 19.33 | 20.27 | 18.58 | 18.95 | 8.41 | qfq | 19,857,958 | 385,822,731 | -1.97% |
| 2023-12-25 | 20.47 | 20.49 | 19.13 | 19.33 | 8.58 | qfq | 28,335,814 | 561,315,572 | 0.36% |
| 2023-12-22 | 17.45 | 19.26 | 17.45 | 19.26 | 8.54 | qfq | 15,553,924 | 290,382,505 | 9.99% |
| 2023-12-21 | 17.20 | 17.98 | 16.87 | 17.51 | 7.77 | qfq | 12,817,951 | 223,496,567 | 0.00% |
| 2023-12-20 | 17.53 | 17.93 | 17.11 | 17.51 | 7.77 | qfq | 13,929,714 | 243,617,677 | -2.34% |
| 2023-12-19 | 18.60 | 19.44 | 17.43 | 17.93 | 7.95 | qfq | 22,277,378 | 413,804,974 | 1.47% |
| 2023-12-18 | 16.41 | 17.67 | 16.38 | 17.67 | 7.84 | qfq | 9,275,229 | 159,632,054 | 10.02% |
| 2023-12-15 | 16.15 | 16.21 | 15.93 | 16.06 | 7.13 | qfq | 1,534,336 | 24,627,920 | -0.68% |
| 2023-12-14 | 16.18 | 16.34 | 16.08 | 16.17 | 7.17 | qfq | 1,371,983 | 22,227,331 | 0.19% |
| 2023-12-13 | 16.36 | 16.42 | 16.11 | 16.14 | 7.16 | qfq | 1,365,066 | 22,200,448 | -1.41% |
| 2023-12-12 | 16.21 | 16.41 | 16.05 | 16.37 | 7.26 | qfq | 1,686,438 | 27,408,675 | 0.92% |
| 2023-12-11 | 16.28 | 16.28 | 15.96 | 16.22 | 7.20 | qfq | 1,217,009 | 19,601,284 | -0.18% |
| 2023-12-08 | 16.20 | 16.36 | 16.12 | 16.25 | 7.21 | qfq | 1,799,928 | 29,180,021 | -0.37% |
| 2023-12-07 | 16.37 | 16.37 | 15.81 | 16.31 | 7.24 | qfq | 2,588,849 | 41,714,011 | -0.37% |
| 2023-12-06 | 16.96 | 16.96 | 16.20 | 16.37 | 7.26 | qfq | 4,990,586 | 82,086,285 | -3.59% |
| 2023-12-05 | 17.22 | 17.25 | 16.87 | 16.98 | 7.53 | qfq | 4,015,133 | 68,345,818 | -1.11% |
| 2023-12-04 | 16.57 | 17.30 | 16.45 | 17.17 | 7.62 | qfq | 7,443,995 | 126,188,948 | 4.19% |
| 2023-12-01 | 16.31 | 16.69 | 16.23 | 16.48 | 7.31 | qfq | 3,124,244 | 51,462,616 | 1.23% |
| 2023-11-30 | 16.30 | 16.50 | 16.13 | 16.28 | 7.22 | qfq | 3,235,339 | 52,916,408 | 0.37% |
| 2023-11-29 | 16.38 | 16.48 | 16.14 | 16.22 | 7.20 | qfq | 1,582,732 | 25,739,058 | -0.92% |
| 2023-11-28 | 16.25 | 16.47 | 16.19 | 16.37 | 7.26 | qfq | 1,383,077 | 22,601,157 | 0.31% |
| 2023-11-27 | 16.28 | 16.39 | 16.16 | 16.32 | 7.24 | qfq | 1,740,956 | 28,325,560 | 0.25% |
| 2023-11-24 | 16.53 | 16.53 | 16.19 | 16.28 | 7.22 | qfq | 2,709,995 | 44,258,160 | -1.51% |
| 2023-11-23 | 16.40 | 16.60 | 16.40 | 16.53 | 7.33 | qfq | 2,091,069 | 34,526,015 | 0.12% |
| 2023-11-22 | 16.72 | 16.75 | 16.50 | 16.51 | 7.32 | qfq | 2,781,846 | 46,174,137 | -1.49% |
| 2023-11-21 | 16.69 | 16.98 | 16.69 | 16.76 | 7.44 | qfq | 3,261,456 | 54,941,113 | -0.53% |
| 2023-11-20 | 16.72 | 16.90 | 16.63 | 16.85 | 7.48 | qfq | 3,258,621 | 54,770,749 | 0.30% |
| 2023-11-17 | 16.67 | 16.99 | 16.60 | 16.80 | 7.45 | qfq | 4,109,071 | 68,894,087 | 0.54% |
| 2023-11-16 | 17.12 | 17.25 | 16.71 | 16.71 | 7.41 | qfq | 8,018,353 | 135,646,380 | -5.00% |
| 2023-11-15 | 17.10 | 18.06 | 17.08 | 17.59 | 7.80 | qfq | 11,737,568 | 204,300,417 | 0.40% |
| 2023-11-14 | 18.50 | 18.89 | 17.25 | 17.52 | 7.77 | qfq | 16,254,282 | 294,074,149 | -1.74% |
| 2023-11-13 | 17.37 | 17.83 | 17.35 | 17.83 | 7.91 | qfq | 4,851,117 | 86,317,746 | 9.99% |
| 2023-11-10 | 16.39 | 16.39 | 15.93 | 16.21 | 7.19 | qfq | 4,508,978 | 72,897,817 | -1.52% |
| 2023-11-09 | 15.70 | 16.48 | 15.68 | 16.46 | 7.30 | qfq | 6,621,166 | 107,153,209 | 4.77% |
| 2023-11-08 | 15.99 | 15.99 | 15.64 | 15.71 | 6.97 | qfq | 1,721,118 | 27,090,962 | -0.70% |
| 2023-11-07 | 15.80 | 15.89 | 15.72 | 15.82 | 7.02 | qfq | 1,576,909 | 24,908,868 | -0.44% |
| 2023-11-06 | 15.61 | 15.96 | 15.58 | 15.89 | 7.05 | qfq | 2,403,480 | 38,020,587 | 1.92% |
| 2023-11-03 | 15.40 | 15.66 | 15.40 | 15.59 | 6.92 | qfq | 1,764,737 | 27,427,077 | 1.37% |
| 2023-11-02 | 15.58 | 15.58 | 15.35 | 15.38 | 6.82 | qfq | 1,374,362 | 21,235,934 | -0.71% |
| 2023-11-01 | 15.63 | 15.63 | 15.42 | 15.49 | 6.87 | qfq | 1,336,623 | 20,738,842 | -0.90% |
| 2023-10-31 | 15.71 | 15.75 | 15.44 | 15.63 | 6.93 | qfq | 2,029,340 | 31,599,292 | -0.38% |
| 2023-10-30 | 15.53 | 15.76 | 15.46 | 15.69 | 6.96 | qfq | 2,168,539 | 33,908,617 | 0.32% |
| 2023-10-27 | 15.41 | 15.68 | 15.32 | 15.64 | 6.94 | qfq | 3,251,095 | 50,415,089 | 0.84% |
| 2023-10-26 | 15.00 | 15.82 | 14.80 | 15.51 | 6.88 | qfq | 4,429,911 | 68,024,310 | 2.44% |
| 2023-10-25 | 15.12 | 15.23 | 15.06 | 15.14 | 6.72 | qfq | 2,290,976 | 34,720,065 | 0.40% |
| 2023-10-24 | 14.93 | 15.16 | 14.78 | 15.08 | 6.69 | qfq | 3,403,828 | 51,023,653 | 0.27% |
| 2023-10-23 | 15.63 | 15.63 | 14.97 | 15.04 | 6.67 | qfq | 2,745,325 | 41,774,125 | -3.77% |
| 2023-10-20 | 15.90 | 16.05 | 15.60 | 15.63 | 6.93 | qfq | 2,471,762 | 39,029,744 | -2.01% |
| 2023-10-19 | 16.17 | 16.36 | 15.95 | 15.95 | 7.08 | qfq | 2,655,346 | 42,793,309 | -2.15% |
| 2023-10-18 | 16.87 | 16.90 | 16.30 | 16.30 | 7.23 | qfq | 3,654,524 | 60,448,961 | -3.32% |
| 2023-10-17 | 17.23 | 17.24 | 16.79 | 16.86 | 7.48 | qfq | 3,527,568 | 59,592,284 | -2.54% |
| 2023-10-16 | 17.17 | 17.58 | 17.00 | 17.30 | 7.68 | qfq | 3,606,634 | 62,260,788 | 0.76% |
| 2023-10-13 | 17.55 | 17.64 | 17.12 | 17.17 | 7.62 | qfq | 3,711,370 | 64,228,881 | -2.77% |
| 2023-10-12 | 17.66 | 17.68 | 17.48 | 17.66 | 7.83 | qfq | 2,854,636 | 50,117,290 | 0.00% |
| 2023-10-11 | 17.70 | 17.80 | 17.52 | 17.66 | 7.83 | qfq | 3,323,499 | 58,658,411 | 0.00% |
| 2023-10-10 | 18.01 | 18.25 | 17.58 | 17.66 | 7.83 | qfq | 5,165,532 | 92,222,693 | -2.16% |
| 2023-10-09 | 18.40 | 18.44 | 18.04 | 18.05 | 8.01 | qfq | 3,997,579 | 72,526,239 | -2.59% |
| 2023-09-28 | 18.64 | 18.64 | 18.34 | 18.53 | 8.22 | qfq | 5,324,807 | 98,212,407 | -0.70% |
| 2023-09-27 | 18.20 | 18.93 | 18.08 | 18.66 | 8.28 | qfq | 9,120,074 | 168,999,455 | 2.53% |
| 2023-09-26 | 18.16 | 18.48 | 18.08 | 18.20 | 8.07 | qfq | 5,840,176 | 106,640,713 | -0.38% |
| 2023-09-25 | 18.10 | 18.39 | 17.98 | 18.27 | 8.11 | qfq | 6,207,220 | 112,753,361 | -0.71% |
| 2023-09-22 | 18.60 | 18.73 | 18.08 | 18.40 | 8.16 | qfq | 8,973,341 | 164,176,461 | -1.76% |
| 2023-09-21 | 18.48 | 18.79 | 18.04 | 18.73 | 8.31 | qfq | 11,105,591 | 206,050,354 | 1.96% |
| 2023-09-20 | 18.11 | 18.65 | 17.80 | 18.37 | 8.15 | qfq | 9,975,978 | 181,879,858 | -0.86% |
| 2023-09-19 | 17.45 | 18.95 | 17.44 | 18.53 | 8.22 | qfq | 14,995,696 | 274,586,504 | 5.46% |
| 2023-09-18 | 17.33 | 17.71 | 17.30 | 17.57 | 7.79 | qfq | 7,579,383 | 132,847,442 | -0.11% |
| 2023-09-15 | 18.06 | 18.16 | 17.55 | 17.59 | 7.80 | qfq | 10,207,025 | 181,243,934 | -2.39% |
| 2023-09-14 | 18.86 | 19.49 | 18.00 | 18.02 | 7.99 | qfq | 18,058,218 | 337,021,710 | -4.66% |
| 2023-09-13 | 18.23 | 18.90 | 18.23 | 18.90 | 8.38 | qfq | 14,676,241 | 275,139,710 | 10.01% |
| 2023-09-12 | 17.13 | 17.23 | 16.95 | 17.18 | 7.62 | qfq | 2,504,780 | 42,864,540 | 0.23% |
| 2023-09-11 | 17.09 | 17.19 | 16.89 | 17.14 | 7.60 | qfq | 3,160,143 | 53,870,069 | 0.12% |
| 2023-09-08 | 16.97 | 17.19 | 16.90 | 17.12 | 7.60 | qfq | 3,506,633 | 59,798,048 | 0.65% |
| 2023-09-07 | 17.20 | 17.38 | 17.01 | 17.01 | 7.55 | qfq | 4,558,365 | 78,232,684 | -2.19% |
| 2023-09-06 | 17.95 | 18.07 | 17.33 | 17.39 | 7.72 | qfq | 9,999,375 | 175,768,517 | -4.82% |
| 2023-09-05 | 17.99 | 18.80 | 17.63 | 18.27 | 8.11 | qfq | 11,239,735 | 204,373,074 | 1.00% |
| 2023-09-04 | 18.20 | 18.70 | 17.77 | 18.09 | 8.03 | qfq | 9,040,469 | 163,820,948 | -0.99% |
| 2023-09-01 | 17.66 | 18.89 | 17.60 | 18.27 | 8.11 | qfq | 14,712,908 | 267,962,085 | 2.53% |
| 2023-08-31 | 17.16 | 17.83 | 16.94 | 17.82 | 7.91 | qfq | 10,099,965 | 176,253,914 | 3.30% |
| 2023-08-30 | 17.23 | 17.56 | 17.08 | 17.25 | 7.65 | qfq | 8,058,210 | 139,384,576 | -0.98% |
| 2023-08-29 | 16.60 | 17.50 | 16.51 | 17.42 | 7.73 | qfq | 11,151,236 | 191,282,427 | 3.26% |
| 2023-08-28 | 17.70 | 17.82 | 16.76 | 16.87 | 7.48 | qfq | 11,600,596 | 200,531,584 | -1.52% |
| 2023-08-25 | 17.84 | 18.44 | 17.11 | 17.13 | 7.60 | qfq | 15,892,891 | 281,758,289 | -9.84% |
| 2023-08-24 | 19.96 | 19.97 | 19.00 | 19.00 | 8.43 | qfq | 16,534,677 | 316,773,353 | -10.00% |
| 2023-08-23 | 21.13 | 22.18 | 21.11 | 21.11 | 9.37 | qfq | 20,522,950 | 437,565,107 | -9.98% |
| 2023-08-22 | 23.70 | 24.96 | 23.10 | 23.45 | 10.40 | qfq | 35,063,871 | 847,414,745 | 3.35% |
| 2023-08-21 | 22.69 | 22.69 | 22.69 | 22.69 | 10.07 | qfq | 2,652,630 | 60,188,175 | 9.99% |
| 2023-08-18 | 19.67 | 20.63 | 19.67 | 20.63 | 9.15 | qfq | 10,603,893 | 217,245,351 | 10.03% |
| 2023-08-17 | 17.66 | 19.38 | 17.27 | 18.75 | 8.32 | qfq | 7,128,197 | 132,252,159 | 6.17% |
| 2023-08-16 | 17.91 | 17.99 | 17.63 | 17.66 | 7.83 | qfq | 2,393,333 | 42,446,985 | -2.27% |
| 2023-08-15 | 18.15 | 18.15 | 17.87 | 18.07 | 8.02 | qfq | 2,601,102 | 46,821,266 | -0.82% |
| 2023-08-14 | 17.98 | 18.26 | 17.63 | 18.22 | 8.08 | qfq | 3,664,198 | 66,011,590 | 1.33% |
| 2023-08-11 | 17.61 | 18.07 | 17.61 | 17.98 | 7.98 | qfq | 4,144,710 | 73,822,791 | 0.00% |
| 2023-08-10 | 17.18 | 18.37 | 17.10 | 17.98 | 7.98 | qfq | 6,410,471 | 114,263,152 | 4.90% |
| 2023-08-09 | 17.10 | 17.17 | 17.04 | 17.14 | 7.60 | qfq | 552,049 | 9,444,510 | 0.35% |
| 2023-08-08 | 17.18 | 17.18 | 16.96 | 17.08 | 7.58 | qfq | 700,060 | 11,940,657 | -0.18% |
| 2023-08-07 | 17.23 | 17.29 | 17.06 | 17.11 | 7.59 | qfq | 671,842 | 11,501,798 | -0.93% |
| 2023-08-04 | 17.30 | 17.39 | 17.23 | 17.27 | 7.66 | qfq | 960,266 | 16,601,264 | -0.17% |
| 2023-08-03 | 17.25 | 17.45 | 17.09 | 17.30 | 7.68 | qfq | 931,303 | 16,078,331 | 0.46% |
| 2023-08-02 | 17.34 | 17.39 | 17.14 | 17.22 | 7.64 | qfq | 1,054,753 | 18,152,473 | -0.69% |
| 2023-08-01 | 17.30 | 17.40 | 17.26 | 17.34 | 7.69 | qfq | 1,150,192 | 19,919,702 | 0.23% |
| 2023-07-31 | 17.29 | 17.34 | 17.23 | 17.30 | 7.68 | qfq | 1,425,146 | 24,651,651 | 0.46% |
| 2023-07-28 | 17.10 | 17.23 | 17.03 | 17.22 | 7.64 | qfq | 1,007,747 | 17,269,026 | 0.53% |
| 2023-07-27 | 17.22 | 17.34 | 17.11 | 17.13 | 7.60 | qfq | 915,075 | 15,746,092 | -0.52% |
| 2023-07-26 | 17.12 | 17.28 | 17.11 | 17.22 | 7.64 | qfq | 964,045 | 16,600,805 | 0.06% |
| 2023-07-25 | 16.93 | 17.43 | 16.93 | 17.21 | 7.64 | qfq | 1,597,234 | 27,441,939 | 1.83% |
| 2023-07-24 | 16.88 | 16.99 | 16.80 | 16.90 | 7.50 | qfq | 524,744 | 8,855,869 | 0.12% |
| 2023-07-21 | 16.88 | 16.96 | 16.83 | 16.88 | 7.49 | qfq | 507,352 | 8,579,683 | 0.00% |
| 2023-07-20 | 16.95 | 17.04 | 16.84 | 16.88 | 7.49 | qfq | 676,755 | 11,456,528 | -0.41% |
| 2023-07-19 | 16.90 | 17.00 | 16.87 | 16.95 | 7.52 | qfq | 442,373 | 7,492,312 | 0.12% |
| 2023-07-18 | 16.98 | 16.98 | 16.85 | 16.93 | 7.51 | qfq | 449,943 | 7,604,743 | 0.00% |
| 2023-07-17 | 17.02 | 17.02 | 16.88 | 16.93 | 7.51 | qfq | 532,654 | 9,016,293 | -0.53% |