RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
新凤鸣603225.SH
最近收盘价17.892026-07-17
最近交易日2026-07-17
成交量（股）14,673,872
成交额（元）261,554,708
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.225 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.255 | — | — | — | 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 | 17.66 | 18.29 | 17.27 | 17.89 | 17.89 | qfq | 14,673,872 | 261,554,708 | 1.30% |
| 2026-07-16 | 17.97 | 18.35 | 17.49 | 17.66 | 17.66 | qfq | 13,325,001 | 236,852,992 | -1.73% |
| 2026-07-15 | 17.31 | 18.47 | 17.22 | 17.97 | 17.97 | qfq | 21,590,138 | 385,580,850 | 3.16% |
| 2026-07-14 | 16.91 | 18.02 | 16.83 | 17.42 | 17.42 | qfq | 23,832,600 | 416,600,088 | 1.81% |
| 2026-07-13 | 17.40 | 17.80 | 16.91 | 17.11 | 17.11 | qfq | 20,092,483 | 346,742,225 | -2.78% |
| 2026-07-10 | 17.88 | 18.19 | 17.60 | 17.60 | 17.60 | qfq | 18,699,471 | 334,471,885 | -1.95% |
| 2026-07-09 | 18.24 | 18.52 | 17.25 | 17.95 | 17.95 | qfq | 22,938,612 | 408,977,280 | -2.13% |
| 2026-07-08 | 18.99 | 19.35 | 18.30 | 18.34 | 18.34 | qfq | 25,673,001 | 480,004,780 | -3.88% |
| 2026-07-07 | 19.43 | 20.48 | 18.82 | 19.08 | 19.08 | qfq | 35,734,260 | 693,511,733 | -5.96% |
| 2026-07-06 | 19.84 | 20.96 | 19.49 | 20.29 | 20.29 | qfq | 30,373,808 | 616,673,528 | 2.47% |
| 2026-07-03 | 21.45 | 22.13 | 19.49 | 19.80 | 19.80 | qfq | 44,104,893 | 883,593,076 | -8.55% |
| 2026-07-02 | 21.00 | 21.73 | 20.50 | 21.65 | 21.65 | qfq | 34,908,234 | 742,845,646 | 1.74% |
| 2026-07-01 | 19.99 | 21.35 | 19.44 | 21.28 | 21.28 | qfq | 31,405,260 | 643,656,104 | 8.30% |
| 2026-06-30 | 20.49 | 20.49 | 19.35 | 19.65 | 19.65 | qfq | 22,416,983 | 441,709,695 | -4.47% |
| 2026-06-29 | 21.18 | 21.19 | 20.11 | 20.57 | 20.57 | qfq | 22,573,003 | 464,230,663 | -3.02% |
| 2026-06-26 | 22.13 | 22.45 | 20.95 | 21.21 | 21.21 | qfq | 23,673,299 | 509,490,092 | -4.16% |
| 2026-06-25 | 21.50 | 22.29 | 21.05 | 22.13 | 22.13 | qfq | 28,341,428 | 617,087,871 | 1.98% |
| 2026-06-24 | 20.98 | 22.39 | 20.59 | 21.70 | 21.70 | qfq | 30,398,137 | 662,512,950 | 2.99% |
| 2026-06-23 | 21.12 | 22.22 | 21.00 | 21.07 | 20.87 | qfq | 24,714,045 | 531,700,608 | -3.04% |
| 2026-06-22 | 19.82 | 21.91 | 19.54 | 21.73 | 21.52 | qfq | 35,020,877 | 736,662,954 | 8.60% |
| 2026-06-18 | 20.40 | 20.81 | 19.62 | 20.01 | 19.82 | qfq | 40,551,790 | 812,078,256 | -2.86% |
| 2026-06-17 | 21.20 | 21.99 | 20.50 | 20.60 | 20.40 | qfq | 50,899,898 | 1,072,138,349 | -5.29% |
| 2026-06-16 | 20.91 | 22.98 | 20.51 | 21.75 | 21.54 | qfq | 58,951,744 | 1,283,619,766 | 1.87% |
| 2026-06-15 | 20.76 | 22.18 | 20.57 | 21.35 | 21.15 | qfq | 58,577,960 | 1,261,977,677 | 5.90% |
| 2026-06-12 | 18.84 | 20.16 | 18.40 | 20.16 | 19.97 | qfq | 27,420,364 | 538,109,577 | 9.98% |
| 2026-06-11 | 19.17 | 19.63 | 17.90 | 18.33 | 18.16 | qfq | 33,806,454 | 620,944,109 | -5.76% |
| 2026-06-10 | 18.97 | 19.89 | 18.08 | 19.45 | 19.27 | qfq | 39,842,579 | 761,363,825 | -0.26% |
| 2026-06-09 | 19.26 | 19.75 | 18.65 | 19.50 | 19.31 | qfq | 26,341,857 | 508,424,371 | 2.09% |
| 2026-06-08 | 19.61 | 20.25 | 19.05 | 19.10 | 18.92 | qfq | 27,007,742 | 525,266,779 | -6.05% |
| 2026-06-05 | 19.48 | 21.12 | 19.23 | 20.33 | 20.14 | qfq | 28,124,474 | 569,731,383 | 4.20% |
| 2026-06-04 | 19.38 | 19.69 | 18.60 | 19.51 | 19.32 | qfq | 26,303,601 | 505,594,669 | -0.10% |
| 2026-06-03 | 18.80 | 19.71 | 18.11 | 19.53 | 19.34 | qfq | 36,696,556 | 694,538,586 | 5.06% |
| 2026-06-02 | 18.05 | 18.84 | 17.59 | 18.59 | 18.41 | qfq | 32,704,886 | 597,539,322 | 3.28% |
| 2026-06-01 | 16.98 | 18.68 | 16.30 | 18.00 | 17.83 | qfq | 46,412,126 | 829,493,140 | 6.01% |
| 2026-05-29 | 17.36 | 17.64 | 16.64 | 16.98 | 16.82 | qfq | 21,723,638 | 372,119,916 | -2.53% |
| 2026-05-28 | 17.56 | 18.07 | 17.27 | 17.42 | 17.25 | qfq | 19,993,434 | 351,760,055 | -0.97% |
| 2026-05-27 | 17.47 | 17.78 | 16.91 | 17.59 | 17.42 | qfq | 19,216,507 | 332,813,072 | 0.29% |
| 2026-05-26 | 16.49 | 17.66 | 16.32 | 17.54 | 17.37 | qfq | 21,034,804 | 358,060,417 | 6.30% |
| 2026-05-25 | 16.74 | 17.32 | 16.47 | 16.50 | 16.34 | qfq | 14,551,126 | 245,849,858 | -0.90% |
| 2026-05-22 | 16.81 | 16.85 | 16.41 | 16.65 | 16.49 | qfq | 12,107,760 | 201,502,459 | 0.24% |
| 2026-05-21 | 17.20 | 17.56 | 16.61 | 16.61 | 16.45 | qfq | 16,481,609 | 280,637,154 | -3.65% |
| 2026-05-20 | 16.72 | 17.72 | 16.67 | 17.24 | 17.08 | qfq | 24,087,996 | 416,903,135 | 3.30% |
| 2026-05-19 | 16.80 | 17.20 | 16.51 | 16.69 | 16.53 | qfq | 16,243,734 | 273,021,266 | 0.42% |
| 2026-05-18 | 16.85 | 17.10 | 16.34 | 16.62 | 16.46 | qfq | 20,640,762 | 343,473,056 | -2.41% |
| 2026-05-15 | 17.00 | 17.30 | 16.85 | 17.03 | 16.87 | qfq | 16,860,966 | 287,674,443 | 0.12% |
| 2026-05-14 | 17.12 | 17.68 | 16.94 | 17.01 | 16.85 | qfq | 19,470,508 | 336,404,903 | -0.76% |
| 2026-05-13 | 17.68 | 17.84 | 16.61 | 17.14 | 16.98 | qfq | 27,957,554 | 477,025,396 | -3.05% |
| 2026-05-12 | 18.31 | 18.50 | 17.60 | 17.68 | 17.51 | qfq | 21,998,292 | 395,219,692 | -3.28% |
| 2026-05-11 | 18.16 | 18.80 | 18.04 | 18.28 | 18.11 | qfq | 18,699,877 | 344,705,829 | 0.61% |
| 2026-05-08 | 18.31 | 18.45 | 17.87 | 18.17 | 18.00 | qfq | 17,722,350 | 321,157,088 | -0.44% |
| 2026-05-07 | 19.04 | 19.07 | 18.05 | 18.25 | 18.08 | qfq | 30,019,654 | 551,542,291 | -4.15% |
| 2026-05-06 | 18.59 | 19.28 | 18.48 | 19.04 | 18.86 | qfq | 29,852,257 | 565,337,108 | 2.81% |
| 2026-04-30 | 18.45 | 18.80 | 18.23 | 18.52 | 18.34 | qfq | 20,649,250 | 380,794,855 | 0.60% |
| 2026-04-29 | 18.19 | 18.62 | 17.31 | 18.41 | 18.24 | qfq | 31,712,433 | 578,894,747 | 4.48% |
| 2026-04-28 | 17.15 | 17.76 | 16.88 | 17.62 | 17.45 | qfq | 14,837,242 | 259,475,522 | 2.80% |
| 2026-04-27 | 17.20 | 17.42 | 16.93 | 17.14 | 16.98 | qfq | 10,618,228 | 182,455,365 | 0.53% |
| 2026-04-24 | 17.06 | 17.28 | 16.81 | 17.05 | 16.89 | qfq | 10,608,858 | 180,848,296 | -0.12% |
| 2026-04-23 | 17.35 | 17.48 | 16.97 | 17.07 | 16.91 | qfq | 16,189,404 | 277,408,305 | -1.33% |
| 2026-04-22 | 17.53 | 17.67 | 17.14 | 17.30 | 17.14 | qfq | 14,150,814 | 245,895,784 | -0.63% |
| 2026-04-21 | 16.83 | 17.79 | 16.40 | 17.41 | 17.24 | qfq | 20,429,862 | 353,005,895 | 3.38% |
| 2026-04-20 | 16.94 | 17.25 | 16.34 | 16.84 | 16.68 | qfq | 24,457,287 | 412,884,522 | 0.36% |
| 2026-04-17 | 17.73 | 17.80 | 16.52 | 16.78 | 16.62 | qfq | 41,045,636 | 693,077,542 | -6.62% |
| 2026-04-16 | 17.68 | 18.30 | 17.57 | 17.97 | 17.80 | qfq | 14,991,317 | 268,717,739 | 1.41% |
| 2026-04-15 | 17.99 | 17.99 | 17.30 | 17.72 | 17.55 | qfq | 17,864,765 | 316,117,597 | 1.43% |
| 2026-04-14 | 17.47 | 17.99 | 16.71 | 17.47 | 17.30 | qfq | 23,419,327 | 409,508,396 | 2.40% |
| 2026-04-13 | 17.60 | 17.75 | 16.87 | 17.06 | 16.90 | qfq | 24,001,908 | 412,768,188 | -4.05% |
| 2026-04-10 | 17.62 | 18.06 | 17.49 | 17.78 | 17.61 | qfq | 20,272,086 | 361,269,004 | -0.17% |
| 2026-04-09 | 17.74 | 18.05 | 17.57 | 17.81 | 17.64 | qfq | 15,998,750 | 285,302,392 | -0.78% |
| 2026-04-08 | 17.76 | 18.52 | 17.70 | 17.95 | 17.78 | qfq | 33,514,784 | 607,106,912 | 4.00% |
| 2026-04-07 | 16.79 | 17.72 | 16.74 | 17.26 | 17.10 | qfq | 26,498,680 | 461,443,500 | 2.49% |
| 2026-04-03 | 17.34 | 17.44 | 16.70 | 16.84 | 16.68 | qfq | 18,101,000 | 305,449,498 | -2.88% |
| 2026-04-02 | 17.58 | 17.79 | 17.22 | 17.34 | 17.18 | qfq | 26,234,782 | 459,073,776 | -1.70% |
| 2026-04-01 | 17.06 | 17.99 | 17.06 | 17.64 | 17.47 | qfq | 31,220,320 | 549,952,183 | 5.38% |
| 2026-03-31 | 17.07 | 17.20 | 16.57 | 16.74 | 16.58 | qfq | 16,956,517 | 285,527,246 | -1.88% |
| 2026-03-30 | 16.68 | 17.53 | 16.62 | 17.06 | 16.90 | qfq | 21,991,995 | 374,471,482 | 1.07% |
| 2026-03-27 | 16.52 | 17.18 | 16.44 | 16.88 | 16.72 | qfq | 21,919,426 | 370,698,137 | 0.96% |
| 2026-03-26 | 16.57 | 17.26 | 16.51 | 16.72 | 16.56 | qfq | 23,656,187 | 397,618,704 | 0.00% |
| 2026-03-25 | 16.62 | 17.39 | 16.62 | 16.72 | 16.56 | qfq | 29,940,517 | 510,416,622 | 2.51% |
| 2026-03-24 | 16.11 | 16.48 | 15.81 | 16.31 | 16.16 | qfq | 29,846,228 | 482,544,427 | 2.84% |
| 2026-03-23 | 15.22 | 16.36 | 15.00 | 15.86 | 15.71 | qfq | 43,490,180 | 689,774,695 | 2.99% |
| 2026-03-20 | 15.80 | 16.23 | 15.30 | 15.40 | 15.25 | qfq | 36,185,713 | 568,514,262 | -2.41% |
| 2026-03-19 | 16.88 | 17.14 | 15.60 | 15.78 | 15.63 | qfq | 55,405,855 | 891,599,264 | -7.77% |
| 2026-03-18 | 17.05 | 17.25 | 16.72 | 17.11 | 16.95 | qfq | 26,474,643 | 450,361,592 | 0.06% |
| 2026-03-17 | 17.30 | 17.59 | 17.00 | 17.10 | 16.94 | qfq | 27,645,969 | 476,124,345 | -1.50% |
| 2026-03-16 | 17.86 | 18.08 | 16.80 | 17.36 | 17.20 | qfq | 43,776,096 | 754,779,097 | -3.02% |
| 2026-03-13 | 18.03 | 18.03 | 17.33 | 17.90 | 17.73 | qfq | 39,000,132 | 690,261,554 | -1.65% |
| 2026-03-12 | 19.65 | 19.66 | 17.88 | 18.20 | 18.03 | qfq | 39,021,914 | 712,670,474 | -4.81% |
| 2026-03-11 | 18.40 | 19.51 | 18.22 | 19.12 | 18.94 | qfq | 41,692,410 | 787,750,556 | 3.91% |
| 2026-03-10 | 17.85 | 18.81 | 17.73 | 18.40 | 18.23 | qfq | 49,261,152 | 902,372,054 | 5.50% |
| 2026-03-09 | 19.00 | 19.08 | 17.33 | 17.44 | 17.27 | qfq | 44,687,499 | 782,553,552 | -9.45% |
| 2026-03-06 | 19.04 | 19.80 | 18.57 | 19.26 | 19.08 | qfq | 40,600,831 | 777,728,043 | 0.94% |
| 2026-03-05 | 19.51 | 19.73 | 18.87 | 19.08 | 18.90 | qfq | 28,880,794 | 552,075,537 | -0.10% |
| 2026-03-04 | 19.65 | 20.45 | 19.08 | 19.10 | 18.92 | qfq | 46,134,242 | 901,187,593 | -7.15% |
| 2026-03-03 | 22.27 | 22.49 | 20.36 | 20.57 | 20.37 | qfq | 37,943,981 | 811,323,229 | -8.17% |
| 2026-03-02 | 21.36 | 22.77 | 20.57 | 22.40 | 22.19 | qfq | 34,597,499 | 753,097,560 | 5.51% |
| 2026-02-27 | 21.05 | 21.44 | 20.50 | 21.23 | 21.03 | qfq | 26,164,420 | 550,016,795 | -0.19% |
| 2026-02-26 | 22.10 | 22.10 | 21.13 | 21.27 | 21.07 | qfq | 20,750,029 | 446,012,992 | -3.76% |
| 2026-02-25 | 21.38 | 22.70 | 21.25 | 22.10 | 21.89 | qfq | 28,845,665 | 640,201,035 | 3.46% |
| 2026-02-24 | 21.33 | 21.68 | 20.75 | 21.36 | 21.16 | qfq | 13,686,406 | 291,033,813 | 2.45% |
| 2026-02-13 | 21.68 | 21.80 | 20.83 | 20.85 | 20.65 | qfq | 16,539,920 | 350,034,911 | -4.92% |
| 2026-02-12 | 21.85 | 22.22 | 21.42 | 21.93 | 21.72 | qfq | 20,604,379 | 450,599,092 | -0.54% |
| 2026-02-11 | 20.67 | 22.50 | 20.64 | 22.05 | 21.84 | qfq | 36,133,059 | 789,000,476 | 6.52% |
| 2026-02-10 | 20.95 | 21.08 | 20.25 | 20.70 | 20.50 | qfq | 18,560,519 | 382,252,100 | -1.80% |
| 2026-02-09 | 20.82 | 21.25 | 20.23 | 21.08 | 20.88 | qfq | 17,701,417 | 367,123,429 | 2.03% |
| 2026-02-06 | 19.90 | 20.90 | 19.50 | 20.66 | 20.46 | qfq | 21,913,910 | 451,762,557 | 3.20% |
| 2026-02-05 | 20.06 | 20.49 | 19.83 | 20.02 | 19.83 | qfq | 17,660,263 | 354,561,181 | -1.18% |
| 2026-02-04 | 20.61 | 20.84 | 20.02 | 20.26 | 20.07 | qfq | 10,766,353 | 218,803,883 | -1.17% |
| 2026-02-03 | 19.77 | 20.52 | 19.55 | 20.50 | 20.31 | qfq | 14,831,852 | 299,407,404 | 4.75% |
| 2026-02-02 | 20.77 | 20.83 | 19.41 | 19.57 | 19.38 | qfq | 27,441,782 | 545,790,611 | -6.23% |
| 2026-01-30 | 20.66 | 21.56 | 20.22 | 20.87 | 20.67 | qfq | 18,003,868 | 375,514,911 | -0.14% |
| 2026-01-29 | 21.40 | 21.75 | 20.75 | 20.90 | 20.70 | qfq | 15,963,530 | 338,279,425 | -2.97% |
| 2026-01-28 | 20.68 | 21.75 | 20.56 | 21.54 | 21.34 | qfq | 23,922,764 | 510,438,708 | 3.31% |
| 2026-01-27 | 21.18 | 21.50 | 20.66 | 20.85 | 20.65 | qfq | 22,767,139 | 478,046,460 | -2.02% |
| 2026-01-26 | 21.82 | 22.49 | 21.20 | 21.28 | 21.08 | qfq | 14,214,917 | 307,750,038 | -3.49% |
| 2026-01-23 | 22.16 | 22.48 | 21.62 | 22.05 | 21.84 | qfq | 13,648,038 | 301,924,915 | 0.64% |
| 2026-01-22 | 21.73 | 22.24 | 21.46 | 21.91 | 21.70 | qfq | 14,561,384 | 318,974,944 | 1.25% |
| 2026-01-21 | 21.71 | 21.95 | 21.16 | 21.64 | 21.43 | qfq | 15,214,138 | 328,404,099 | -0.87% |
| 2026-01-20 | 22.00 | 22.00 | 21.16 | 21.83 | 21.62 | qfq | 17,337,129 | 375,794,750 | 2.15% |
| 2026-01-19 | 20.44 | 21.66 | 20.20 | 21.37 | 21.17 | qfq | 17,232,698 | 365,728,768 | 4.04% |
| 2026-01-16 | 21.00 | 21.21 | 20.23 | 20.54 | 20.35 | qfq | 12,519,006 | 257,647,143 | -1.91% |
| 2026-01-15 | 21.27 | 22.02 | 20.76 | 20.94 | 20.74 | qfq | 17,983,032 | 382,192,456 | -2.60% |
| 2026-01-14 | 20.20 | 21.62 | 20.20 | 21.50 | 21.30 | qfq | 26,903,580 | 569,058,260 | 8.53% |
| 2026-01-13 | 19.39 | 20.18 | 19.34 | 19.81 | 19.62 | qfq | 15,251,810 | 301,806,533 | 1.38% |
| 2026-01-12 | 19.87 | 19.91 | 19.21 | 19.54 | 19.35 | qfq | 18,941,155 | 369,831,494 | -1.91% |
| 2026-01-09 | 20.20 | 20.29 | 19.42 | 19.92 | 19.73 | qfq | 13,640,841 | 270,396,869 | -0.90% |
| 2026-01-08 | 20.40 | 20.99 | 19.70 | 20.10 | 19.91 | qfq | 13,043,004 | 264,530,631 | -0.20% |
| 2026-01-07 | 20.21 | 20.86 | 20.06 | 20.14 | 19.95 | qfq | 12,787,207 | 260,689,214 | -2.09% |
| 2026-01-06 | 19.30 | 20.84 | 19.23 | 20.57 | 20.37 | qfq | 21,033,693 | 424,204,753 | 6.25% |
| 2026-01-05 | 19.32 | 19.65 | 18.91 | 19.36 | 19.18 | qfq | 17,438,460 | 335,267,768 | -0.51% |
| 2025-12-31 | 19.71 | 20.04 | 19.38 | 19.46 | 19.28 | qfq | 10,880,328 | 213,536,740 | -2.21% |
| 2025-12-30 | 18.41 | 20.21 | 18.20 | 19.90 | 19.71 | qfq | 26,693,454 | 520,486,042 | 7.86% |
| 2025-12-29 | 19.50 | 19.59 | 18.35 | 18.45 | 18.27 | qfq | 21,387,502 | 400,149,657 | -5.38% |
| 2025-12-26 | 19.30 | 19.75 | 18.80 | 19.50 | 19.31 | qfq | 17,964,276 | 346,081,864 | 1.09% |
| 2025-12-25 | 18.50 | 19.30 | 18.29 | 19.29 | 19.11 | qfq | 15,480,102 | 293,083,835 | 5.47% |
| 2025-12-24 | 17.60 | 18.48 | 17.41 | 18.29 | 18.12 | qfq | 14,372,595 | 259,848,597 | 3.63% |
| 2025-12-23 | 17.64 | 18.03 | 17.50 | 17.65 | 17.48 | qfq | 15,893,355 | 282,598,912 | 0.34% |
| 2025-12-22 | 17.20 | 17.80 | 16.96 | 17.59 | 17.42 | qfq | 12,517,845 | 218,168,923 | 3.17% |
| 2025-12-19 | 16.73 | 17.25 | 16.61 | 17.05 | 16.89 | qfq | 11,752,149 | 199,572,436 | 2.65% |
| 2025-12-18 | 16.52 | 17.14 | 16.46 | 16.61 | 16.45 | qfq | 14,658,900 | 245,838,187 | 0.67% |
| 2025-12-17 | 15.96 | 16.68 | 15.89 | 16.50 | 16.34 | qfq | 9,947,839 | 162,995,971 | 3.25% |
| 2025-12-16 | 16.19 | 16.20 | 15.52 | 15.98 | 15.83 | qfq | 10,796,210 | 171,002,794 | -1.36% |
| 2025-12-15 | 15.66 | 16.53 | 15.50 | 16.20 | 16.05 | qfq | 15,179,215 | 245,643,233 | 3.32% |
| 2025-12-12 | 15.69 | 15.80 | 15.47 | 15.68 | 15.53 | qfq | 10,257,892 | 160,406,646 | 0.26% |
| 2025-12-11 | 16.17 | 16.22 | 15.56 | 15.64 | 15.49 | qfq | 10,160,318 | 160,521,162 | -3.28% |
| 2025-12-10 | 16.18 | 16.28 | 15.82 | 16.17 | 16.02 | qfq | 7,383,715 | 118,598,875 | -0.12% |
| 2025-12-09 | 16.86 | 17.05 | 16.17 | 16.19 | 16.04 | qfq | 16,722,712 | 274,700,829 | -4.71% |
| 2025-12-08 | 17.44 | 17.55 | 16.54 | 16.99 | 16.83 | qfq | 10,646,948 | 180,043,938 | -2.47% |
| 2025-12-05 | 17.07 | 17.63 | 16.84 | 17.42 | 17.25 | qfq | 8,646,397 | 149,427,853 | 2.17% |
| 2025-12-04 | 17.66 | 17.72 | 16.90 | 17.05 | 16.89 | qfq | 13,869,696 | 237,886,607 | -3.89% |
| 2025-12-03 | 17.44 | 17.82 | 17.34 | 17.74 | 17.57 | qfq | 9,936,687 | 175,491,165 | 1.78% |
| 2025-12-02 | 17.17 | 17.86 | 17.07 | 17.43 | 17.26 | qfq | 11,773,342 | 205,702,748 | 1.57% |
| 2025-12-01 | 17.40 | 17.75 | 17.08 | 17.16 | 17.00 | qfq | 14,832,983 | 257,952,782 | -1.32% |
| 2025-11-28 | 17.22 | 17.54 | 16.77 | 17.39 | 17.22 | qfq | 13,788,667 | 237,235,250 | 0.64% |
| 2025-11-27 | 16.38 | 17.42 | 16.28 | 17.28 | 17.12 | qfq | 19,607,487 | 332,777,976 | 5.75% |
| 2025-11-26 | 16.50 | 16.88 | 16.34 | 16.34 | 16.18 | qfq | 11,009,347 | 182,678,262 | -1.09% |
| 2025-11-25 | 16.54 | 16.91 | 16.35 | 16.52 | 16.36 | qfq | 11,819,660 | 196,298,734 | -0.12% |
| 2025-11-24 | 16.60 | 16.86 | 15.99 | 16.54 | 16.38 | qfq | 18,278,208 | 300,366,953 | 1.85% |
| 2025-11-21 | 16.42 | 16.56 | 15.90 | 16.24 | 16.09 | qfq | 17,729,468 | 288,270,940 | -1.75% |
| 2025-11-20 | 17.37 | 17.47 | 16.37 | 16.53 | 16.37 | qfq | 16,818,542 | 281,877,517 | -4.45% |
| 2025-11-19 | 17.28 | 17.76 | 16.90 | 17.30 | 17.14 | qfq | 20,932,572 | 360,661,401 | 0.12% |
| 2025-11-18 | 18.57 | 18.93 | 17.07 | 17.28 | 17.12 | qfq | 34,616,791 | 612,932,871 | -6.49% |
| 2025-11-17 | 18.32 | 19.15 | 17.62 | 18.48 | 18.30 | qfq | 27,868,889 | 514,993,903 | 2.84% |
| 2025-11-14 | 18.11 | 19.50 | 17.95 | 17.97 | 17.80 | qfq | 25,837,560 | 480,926,915 | -1.32% |
| 2025-11-13 | 17.99 | 18.55 | 17.50 | 18.21 | 18.04 | qfq | 23,383,594 | 423,961,294 | 1.00% |
| 2025-11-12 | 17.84 | 18.31 | 17.52 | 18.03 | 17.86 | qfq | 21,095,811 | 379,041,301 | 0.22% |
| 2025-11-11 | 18.05 | 18.35 | 17.67 | 17.99 | 17.82 | qfq | 23,628,731 | 423,472,103 | -0.88% |
| 2025-11-10 | 17.03 | 18.56 | 16.87 | 18.15 | 17.98 | qfq | 45,690,857 | 817,790,139 | 7.59% |
| 2025-11-07 | 16.54 | 17.25 | 16.47 | 16.87 | 16.71 | qfq | 38,074,114 | 643,413,140 | 1.81% |
| 2025-11-06 | 15.00 | 16.57 | 15.00 | 16.57 | 16.41 | qfq | 34,352,059 | 557,180,395 | 10.03% |
| 2025-11-05 | 15.13 | 15.40 | 14.89 | 15.06 | 14.92 | qfq | 10,665,831 | 161,548,118 | -1.25% |
| 2025-11-04 | 15.59 | 15.84 | 15.16 | 15.25 | 15.11 | qfq | 12,798,495 | 198,284,209 | -2.49% |
| 2025-11-03 | 15.90 | 16.04 | 15.37 | 15.64 | 15.49 | qfq | 15,390,610 | 239,398,525 | -1.57% |
| 2025-10-31 | 15.80 | 16.50 | 15.80 | 15.89 | 15.74 | qfq | 15,939,976 | 256,467,834 | -2.63% |
| 2025-10-30 | 16.36 | 16.41 | 15.78 | 16.32 | 16.17 | qfq | 12,832,848 | 206,604,328 | -0.61% |
| 2025-10-29 | 15.95 | 16.72 | 15.77 | 16.42 | 16.26 | qfq | 9,052,998 | 148,095,195 | 2.56% |
| 2025-10-28 | 16.16 | 16.58 | 15.91 | 16.01 | 15.86 | qfq | 10,240,060 | 165,379,935 | -0.99% |
| 2025-10-27 | 15.60 | 16.42 | 15.56 | 16.17 | 16.02 | qfq | 14,056,729 | 225,359,419 | 3.32% |
| 2025-10-24 | 15.81 | 15.85 | 15.48 | 15.65 | 15.50 | qfq | 13,348,313 | 208,115,027 | -1.01% |
| 2025-10-23 | 15.08 | 15.93 | 15.01 | 15.81 | 15.66 | qfq | 19,423,668 | 302,089,504 | 5.05% |
| 2025-10-22 | 14.96 | 15.48 | 14.86 | 15.05 | 14.91 | qfq | 11,232,600 | 170,520,395 | 0.20% |
| 2025-10-21 | 15.01 | 15.12 | 14.83 | 15.02 | 14.88 | qfq | 11,517,818 | 172,294,696 | -0.13% |
| 2025-10-20 | 15.03 | 15.26 | 14.81 | 15.04 | 14.90 | qfq | 11,676,400 | 174,932,959 | 0.47% |
| 2025-10-17 | 15.37 | 15.72 | 14.92 | 14.97 | 14.83 | qfq | 10,263,557 | 156,384,022 | -2.16% |
| 2025-10-16 | 15.23 | 15.74 | 15.02 | 15.30 | 15.15 | qfq | 11,142,494 | 171,671,469 | 0.13% |
| 2025-10-15 | 15.24 | 15.38 | 15.00 | 15.28 | 15.13 | qfq | 11,296,324 | 171,697,289 | 0.86% |
| 2025-10-14 | 16.07 | 16.39 | 15.04 | 15.15 | 15.01 | qfq | 20,697,448 | 322,281,777 | -6.25% |
| 2025-10-13 | 15.90 | 16.58 | 15.65 | 16.16 | 16.01 | qfq | 25,570,158 | 411,508,507 | -4.21% |
| 2025-10-10 | 15.93 | 17.12 | 15.86 | 16.87 | 16.71 | qfq | 26,994,001 | 446,946,436 | 5.11% |
| 2025-10-09 | 16.15 | 16.20 | 15.51 | 16.05 | 15.90 | qfq | 15,831,635 | 251,613,517 | -1.17% |
| 2025-09-30 | 16.25 | 16.49 | 15.84 | 16.24 | 16.09 | qfq | 14,225,013 | 228,685,081 | 1.00% |
| 2025-09-29 | 15.99 | 16.77 | 15.99 | 16.08 | 15.93 | qfq | 33,004,144 | 539,037,321 | -3.13% |
| 2025-09-26 | 15.50 | 16.69 | 15.30 | 16.60 | 16.44 | qfq | 49,141,230 | 808,073,615 | 9.43% |
| 2025-09-25 | 15.39 | 15.49 | 15.10 | 15.17 | 15.03 | qfq | 7,308,860 | 111,147,546 | -1.56% |
| 2025-09-24 | 14.97 | 15.42 | 14.76 | 15.41 | 15.26 | qfq | 9,439,090 | 143,296,787 | 2.94% |
| 2025-09-23 | 15.45 | 15.55 | 14.71 | 14.97 | 14.83 | qfq | 15,825,550 | 236,578,133 | -3.79% |
| 2025-09-22 | 15.65 | 15.95 | 15.25 | 15.56 | 15.41 | qfq | 12,329,490 | 192,086,543 | -0.06% |
| 2025-09-19 | 15.29 | 15.69 | 15.22 | 15.57 | 15.42 | qfq | 8,199,260 | 127,008,955 | 1.83% |
| 2025-09-18 | 15.66 | 15.73 | 15.20 | 15.29 | 15.14 | qfq | 7,680,763 | 119,010,146 | -2.43% |
| 2025-09-17 | 15.40 | 15.75 | 15.32 | 15.67 | 15.52 | qfq | 9,740,360 | 151,064,532 | -0.63% |
| 2025-09-16 | 15.89 | 16.11 | 15.12 | 15.77 | 15.62 | qfq | 12,989,501 | 200,264,454 | 0.96% |
| 2025-09-15 | 16.00 | 16.12 | 15.56 | 15.62 | 15.47 | qfq | 15,555,774 | 244,177,422 | -3.34% |
| 2025-09-12 | 16.00 | 16.25 | 15.68 | 16.16 | 16.01 | qfq | 12,232,640 | 194,975,441 | 0.06% |
| 2025-09-11 | 16.00 | 16.47 | 15.80 | 16.15 | 16.00 | qfq | 15,092,168 | 241,613,806 | 0.00% |
| 2025-09-10 | 15.92 | 16.19 | 15.61 | 16.15 | 16.00 | qfq | 18,853,692 | 300,133,760 | 1.44% |
| 2025-09-09 | 16.37 | 16.68 | 15.75 | 15.92 | 15.77 | qfq | 16,095,444 | 258,952,194 | -2.99% |
| 2025-09-08 | 15.12 | 16.49 | 15.01 | 16.41 | 16.25 | qfq | 32,489,906 | 518,138,456 | 8.75% |
| 2025-09-05 | 14.90 | 15.41 | 14.63 | 15.09 | 14.95 | qfq | 12,427,580 | 187,458,819 | 1.28% |
| 2025-09-04 | 15.06 | 15.08 | 14.60 | 14.90 | 14.76 | qfq | 15,658,666 | 231,238,065 | -0.86% |
| 2025-09-03 | 15.29 | 15.29 | 14.75 | 15.03 | 14.89 | qfq | 11,927,428 | 178,690,993 | -0.73% |
| 2025-09-02 | 15.51 | 15.64 | 15.05 | 15.14 | 15.00 | qfq | 19,775,292 | 301,783,106 | -2.45% |
| 2025-09-01 | 15.41 | 15.71 | 15.09 | 15.52 | 15.37 | qfq | 22,691,404 | 350,280,233 | 1.24% |
| 2025-08-29 | 15.35 | 16.00 | 15.20 | 15.33 | 15.18 | qfq | 28,883,092 | 451,556,990 | 2.06% |
| 2025-08-28 | 15.00 | 15.20 | 14.61 | 15.02 | 14.88 | qfq | 13,953,149 | 208,239,045 | 0.87% |
| 2025-08-27 | 15.29 | 15.50 | 14.89 | 14.89 | 14.75 | qfq | 19,087,857 | 289,905,509 | -2.62% |
| 2025-08-26 | 14.58 | 15.57 | 14.53 | 15.29 | 15.14 | qfq | 24,971,042 | 380,519,256 | 4.58% |
| 2025-08-25 | 14.65 | 15.00 | 14.28 | 14.62 | 14.48 | qfq | 26,058,661 | 381,576,112 | 0.21% |
| 2025-08-22 | 14.30 | 14.73 | 14.28 | 14.59 | 14.45 | qfq | 21,177,486 | 307,950,198 | 2.60% |
| 2025-08-21 | 14.20 | 14.39 | 13.93 | 14.22 | 14.09 | qfq | 14,547,521 | 206,369,745 | -0.21% |
| 2025-08-20 | 13.60 | 14.48 | 13.58 | 14.25 | 14.11 | qfq | 15,531,991 | 217,609,126 | 4.09% |
| 2025-08-19 | 13.66 | 13.97 | 13.50 | 13.69 | 13.56 | qfq | 13,817,752 | 190,052,231 | -0.07% |
| 2025-08-18 | 13.69 | 13.80 | 13.37 | 13.70 | 13.57 | qfq | 16,311,048 | 221,380,919 | 0.59% |
| 2025-08-15 | 12.71 | 13.69 | 12.70 | 13.62 | 13.49 | qfq | 21,539,831 | 290,061,712 | 6.74% |
| 2025-08-14 | 12.72 | 12.84 | 12.61 | 12.76 | 12.64 | qfq | 9,585,368 | 122,171,756 | 0.39% |
| 2025-08-13 | 12.78 | 12.85 | 12.65 | 12.71 | 12.59 | qfq | 9,871,484 | 125,704,691 | -1.09% |
| 2025-08-12 | 12.72 | 12.97 | 12.54 | 12.85 | 12.73 | qfq | 11,552,574 | 147,162,224 | 1.02% |
| 2025-08-11 | 12.53 | 12.82 | 12.34 | 12.72 | 12.60 | qfq | 14,068,820 | 177,703,041 | 1.52% |
| 2025-08-08 | 12.37 | 12.66 | 12.25 | 12.53 | 12.41 | qfq | 11,257,775 | 140,090,772 | 1.38% |
| 2025-08-07 | 12.38 | 12.53 | 12.22 | 12.36 | 12.24 | qfq | 5,930,386 | 73,100,264 | -0.16% |
| 2025-08-06 | 12.17 | 12.50 | 12.10 | 12.38 | 12.26 | qfq | 8,836,345 | 109,078,927 | 1.81% |
| 2025-08-05 | 12.14 | 12.22 | 12.06 | 12.16 | 12.04 | qfq | 7,728,172 | 93,765,961 | 0.41% |
| 2025-08-04 | 12.22 | 12.32 | 12.05 | 12.11 | 12.00 | qfq | 11,696,600 | 141,801,204 | -1.46% |
| 2025-08-01 | 12.33 | 12.59 | 12.24 | 12.29 | 12.17 | qfq | 13,036,459 | 161,447,421 | -0.41% |
| 2025-07-31 | 12.89 | 12.95 | 12.24 | 12.34 | 12.22 | qfq | 25,413,219 | 316,493,116 | -5.22% |
| 2025-07-30 | 12.47 | 13.28 | 12.44 | 13.02 | 12.90 | qfq | 24,423,738 | 317,828,398 | 4.33% |
| 2025-07-29 | 12.29 | 12.55 | 12.05 | 12.48 | 12.36 | qfq | 10,723,583 | 131,378,470 | 1.63% |
| 2025-07-28 | 12.52 | 12.59 | 12.12 | 12.28 | 12.16 | qfq | 12,123,049 | 149,653,846 | -1.92% |
| 2025-07-25 | 12.40 | 12.79 | 12.31 | 12.52 | 12.40 | qfq | 14,415,956 | 181,369,374 | 1.79% |
| 2025-07-24 | 12.24 | 12.33 | 12.02 | 12.30 | 12.18 | qfq | 12,778,130 | 155,631,912 | 0.49% |
| 2025-07-23 | 12.51 | 12.56 | 12.15 | 12.24 | 12.12 | qfq | 14,926,080 | 183,190,706 | -1.84% |
| 2025-07-22 | 12.07 | 12.50 | 12.01 | 12.47 | 12.35 | qfq | 19,631,080 | 240,934,989 | 3.83% |
| 2025-07-21 | 11.67 | 12.17 | 11.61 | 12.01 | 11.90 | qfq | 20,714,412 | 247,745,396 | 3.53% |
| 2025-07-18 | 11.17 | 11.80 | 11.17 | 11.60 | 11.49 | qfq | 17,717,686 | 204,529,940 | 4.04% |
| 2025-07-17 | 11.15 | 11.23 | 11.06 | 11.15 | 11.04 | qfq | 6,506,738 | 72,427,522 | -0.09% |
| 2025-07-16 | 11.15 | 11.27 | 11.05 | 11.16 | 11.05 | qfq | 6,595,200 | 73,780,159 | 0.09% |
| 2025-07-15 | 11.18 | 11.27 | 11.13 | 11.15 | 11.04 | qfq | 6,838,975 | 76,481,483 | -0.54% |
| 2025-07-14 | 11.36 | 11.48 | 11.18 | 11.21 | 11.10 | qfq | 10,816,375 | 122,138,313 | -1.32% |
| 2025-07-11 | 11.42 | 11.52 | 11.23 | 11.36 | 11.25 | qfq | 16,094,523 | 182,323,570 | -2.49% |
| 2025-07-10 | 11.08 | 11.75 | 11.07 | 11.65 | 11.32 | qfq | 23,357,182 | 269,401,366 | 4.95% |
| 2025-07-09 | 11.31 | 11.31 | 11.05 | 11.10 | 10.79 | qfq | 8,885,860 | 98,975,799 | -1.68% |
| 2025-07-08 | 11.36 | 11.42 | 11.08 | 11.29 | 10.97 | qfq | 12,512,885 | 141,071,910 | 0.44% |
| 2025-07-07 | 11.06 | 11.28 | 11.00 | 11.24 | 10.92 | qfq | 10,489,776 | 117,104,340 | 1.44% |
| 2025-07-04 | 11.22 | 11.25 | 11.08 | 11.08 | 10.77 | qfq | 10,095,421 | 112,477,903 | -1.69% |
| 2025-07-03 | 11.05 | 11.38 | 11.05 | 11.27 | 10.95 | qfq | 24,630,336 | 277,535,037 | 2.55% |
| 2025-07-02 | 10.65 | 11.04 | 10.65 | 10.99 | 10.68 | qfq | 13,377,039 | 145,175,884 | 3.10% |
| 2025-07-01 | 10.63 | 10.69 | 10.55 | 10.66 | 10.36 | qfq | 6,515,331 | 69,208,108 | 0.09% |
| 2025-06-30 | 10.75 | 10.75 | 10.62 | 10.65 | 10.35 | qfq | 6,551,168 | 69,865,797 | -0.75% |
| 2025-06-27 | 10.63 | 10.74 | 10.58 | 10.73 | 10.43 | qfq | 5,730,200 | 61,213,128 | 1.42% |
| 2025-06-26 | 10.63 | 10.71 | 10.55 | 10.58 | 10.28 | qfq | 5,453,000 | 58,064,533 | -0.75% |
| 2025-06-25 | 10.63 | 10.69 | 10.55 | 10.66 | 10.36 | qfq | 5,739,300 | 60,937,146 | 0.57% |
| 2025-06-24 | 10.44 | 10.62 | 10.38 | 10.60 | 10.30 | qfq | 8,070,956 | 85,121,543 | 1.44% |
| 2025-06-23 | 10.38 | 10.47 | 10.30 | 10.45 | 10.15 | qfq | 7,937,400 | 82,484,690 | -0.29% |
| 2025-06-20 | 10.47 | 10.51 | 10.34 | 10.48 | 10.18 | qfq | 8,177,900 | 85,281,533 | -0.10% |
| 2025-06-19 | 10.58 | 10.63 | 10.46 | 10.49 | 10.19 | qfq | 5,495,000 | 57,841,984 | -0.94% |
| 2025-06-18 | 10.55 | 10.61 | 10.48 | 10.59 | 10.29 | qfq | 4,924,143 | 51,940,237 | 0.47% |
| 2025-06-17 | 10.56 | 10.63 | 10.51 | 10.54 | 10.24 | qfq | 8,045,242 | 85,054,755 | 0.00% |
| 2025-06-16 | 10.68 | 10.78 | 10.51 | 10.54 | 10.24 | qfq | 10,850,140 | 115,097,493 | -1.50% |
| 2025-06-13 | 10.75 | 10.90 | 10.66 | 10.70 | 10.40 | qfq | 10,702,471 | 115,215,416 | -0.56% |
| 2025-06-12 | 10.80 | 10.85 | 10.70 | 10.76 | 10.46 | qfq | 6,021,311 | 64,917,143 | -0.28% |
| 2025-06-11 | 10.83 | 10.91 | 10.77 | 10.79 | 10.49 | qfq | 10,205,819 | 110,490,697 | -0.37% |
| 2025-06-10 | 10.90 | 11.08 | 10.76 | 10.83 | 10.52 | qfq | 9,819,372 | 107,046,859 | -0.37% |
| 2025-06-09 | 11.00 | 11.02 | 10.84 | 10.87 | 10.56 | qfq | 8,277,085 | 90,217,744 | -1.18% |
| 2025-06-06 | 10.98 | 11.08 | 10.93 | 11.00 | 10.69 | qfq | 4,099,082 | 45,107,245 | 0.46% |
| 2025-06-05 | 10.92 | 10.99 | 10.85 | 10.95 | 10.64 | qfq | 4,218,709 | 46,143,788 | 0.46% |
| 2025-06-04 | 10.83 | 10.93 | 10.80 | 10.90 | 10.59 | qfq | 5,767,586 | 62,755,878 | 1.02% |
| 2025-06-03 | 10.84 | 10.90 | 10.76 | 10.79 | 10.49 | qfq | 8,379,307 | 90,682,508 | -0.83% |
| 2025-05-30 | 11.03 | 11.03 | 10.88 | 10.88 | 10.57 | qfq | 6,911,800 | 75,600,723 | -1.45% |
| 2025-05-29 | 11.08 | 11.12 | 11.00 | 11.04 | 10.73 | qfq | 12,123,703 | 133,960,541 | 0.09% |
| 2025-05-28 | 11.15 | 11.19 | 11.03 | 11.03 | 10.72 | qfq | 5,820,792 | 64,539,237 | -0.90% |
| 2025-05-27 | 11.13 | 11.16 | 10.97 | 11.13 | 10.82 | qfq | 5,770,266 | 63,851,816 | 0.27% |
| 2025-05-26 | 11.13 | 11.23 | 11.04 | 11.10 | 10.79 | qfq | 6,111,173 | 67,978,038 | 0.09% |
| 2025-05-23 | 11.10 | 11.23 | 11.03 | 11.09 | 10.78 | qfq | 5,266,410 | 58,789,053 | -0.18% |
| 2025-05-22 | 11.17 | 11.21 | 11.01 | 11.11 | 10.80 | qfq | 5,396,805 | 59,804,232 | -0.80% |
| 2025-05-21 | 11.16 | 11.38 | 11.13 | 11.20 | 10.88 | qfq | 6,090,400 | 68,562,715 | 0.27% |
| 2025-05-20 | 11.18 | 11.22 | 11.03 | 11.17 | 10.85 | qfq | 7,893,367 | 87,618,983 | -0.18% |
| 2025-05-19 | 11.25 | 11.26 | 11.09 | 11.19 | 10.87 | qfq | 5,051,257 | 56,340,699 | -0.36% |
| 2025-05-16 | 11.32 | 11.37 | 11.13 | 11.23 | 10.91 | qfq | 6,609,930 | 74,281,488 | -1.32% |
| 2025-05-15 | 11.41 | 11.61 | 11.35 | 11.38 | 11.06 | qfq | 10,351,499 | 118,641,295 | -0.96% |
| 2025-05-14 | 11.22 | 11.77 | 11.19 | 11.49 | 11.17 | qfq | 18,821,604 | 216,502,501 | 2.41% |
| 2025-05-13 | 11.59 | 11.60 | 11.10 | 11.22 | 10.90 | qfq | 16,940,015 | 190,065,327 | 2.56% |
| 2025-05-12 | 10.89 | 10.97 | 10.87 | 10.94 | 10.63 | qfq | 5,247,376 | 57,311,048 | 1.20% |
| 2025-05-09 | 10.96 | 10.96 | 10.79 | 10.81 | 10.50 | qfq | 5,301,736 | 57,475,695 | -0.92% |
| 2025-05-08 | 10.89 | 10.97 | 10.74 | 10.91 | 10.60 | qfq | 6,659,952 | 72,613,133 | -0.46% |
| 2025-05-07 | 10.81 | 10.96 | 10.79 | 10.96 | 10.65 | qfq | 12,147,268 | 132,020,375 | 2.24% |
| 2025-05-06 | 10.78 | 10.80 | 10.57 | 10.72 | 10.42 | qfq | 15,580,289 | 166,303,989 | -0.56% |
| 2025-04-30 | 10.86 | 10.86 | 10.71 | 10.78 | 10.48 | qfq | 10,842,791 | 117,037,302 | -0.55% |
| 2025-04-29 | 10.88 | 11.02 | 10.69 | 10.84 | 10.53 | qfq | 9,651,300 | 104,732,319 | -1.28% |
| 2025-04-28 | 10.94 | 11.06 | 10.85 | 10.98 | 10.67 | qfq | 7,471,260 | 81,949,056 | 0.83% |
| 2025-04-25 | 11.00 | 11.29 | 10.82 | 10.89 | 10.58 | qfq | 19,289,724 | 213,545,758 | 1.30% |
| 2025-04-24 | 10.60 | 10.80 | 10.60 | 10.75 | 10.45 | qfq | 7,581,480 | 81,333,932 | 1.13% |
| 2025-04-23 | 10.53 | 10.75 | 10.47 | 10.63 | 10.33 | qfq | 9,015,877 | 95,628,791 | 1.33% |
| 2025-04-22 | 10.38 | 10.62 | 10.36 | 10.49 | 10.19 | qfq | 11,470,488 | 120,461,817 | 0.67% |
| 2025-04-21 | 10.31 | 10.49 | 10.24 | 10.42 | 10.13 | qfq | 8,849,833 | 92,074,293 | 1.36% |
| 2025-04-18 | 10.14 | 10.30 | 10.09 | 10.28 | 9.99 | qfq | 8,629,108 | 88,014,079 | 1.58% |
| 2025-04-17 | 10.02 | 10.22 | 10.00 | 10.12 | 9.83 | qfq | 7,797,534 | 79,189,535 | 0.70% |
| 2025-04-16 | 10.28 | 10.28 | 9.98 | 10.05 | 9.77 | qfq | 13,225,802 | 133,460,607 | -2.43% |
| 2025-04-15 | 10.38 | 10.38 | 10.21 | 10.30 | 10.01 | qfq | 5,644,000 | 57,909,708 | -0.68% |
| 2025-04-14 | 10.31 | 10.53 | 10.26 | 10.37 | 10.08 | qfq | 19,350,577 | 200,704,605 | 0.88% |
| 2025-04-11 | 10.39 | 10.57 | 10.26 | 10.28 | 9.99 | qfq | 14,323,330 | 148,694,809 | -0.96% |
| 2025-04-10 | 10.30 | 10.43 | 10.20 | 10.38 | 10.09 | qfq | 11,305,900 | 116,883,891 | 3.18% |
| 2025-04-09 | 10.07 | 10.15 | 9.67 | 10.06 | 9.78 | qfq | 21,126,523 | 210,687,207 | -1.47% |
| 2025-04-08 | 10.30 | 10.46 | 9.94 | 10.21 | 9.92 | qfq | 21,248,306 | 214,803,285 | -2.48% |
| 2025-04-07 | 10.66 | 11.10 | 10.47 | 10.47 | 10.17 | qfq | 13,434,800 | 143,029,383 | -9.97% |
| 2025-04-03 | 12.05 | 12.09 | 11.46 | 11.63 | 11.30 | qfq | 18,147,713 | 212,141,890 | -4.36% |
| 2025-04-02 | 12.04 | 12.24 | 11.97 | 12.16 | 11.82 | qfq | 7,470,199 | 90,661,867 | 1.08% |
| 2025-04-01 | 11.89 | 12.08 | 11.77 | 12.03 | 11.69 | qfq | 6,713,536 | 80,305,729 | 1.43% |
| 2025-03-31 | 11.85 | 11.98 | 11.73 | 11.86 | 11.52 | qfq | 6,116,400 | 72,427,522 | -1.08% |
| 2025-03-28 | 12.19 | 12.26 | 11.84 | 11.99 | 11.65 | qfq | 10,245,360 | 123,127,563 | -1.80% |
| 2025-03-27 | 12.09 | 12.56 | 12.09 | 12.21 | 11.86 | qfq | 15,444,172 | 191,171,931 | 0.41% |
| 2025-03-26 | 12.16 | 12.32 | 12.06 | 12.16 | 11.82 | qfq | 7,929,340 | 96,715,393 | 0.33% |
| 2025-03-25 | 11.84 | 12.19 | 11.75 | 12.12 | 11.78 | qfq | 9,071,316 | 109,168,119 | 2.19% |
| 2025-03-24 | 11.75 | 11.94 | 11.71 | 11.86 | 11.52 | qfq | 6,293,665 | 74,468,601 | 0.59% |
| 2025-03-21 | 11.99 | 12.13 | 11.74 | 11.79 | 11.46 | qfq | 8,925,152 | 106,428,698 | -1.83% |
| 2025-03-20 | 12.05 | 12.07 | 11.86 | 12.01 | 11.67 | qfq | 8,688,773 | 103,920,433 | -0.50% |
| 2025-03-19 | 12.18 | 12.24 | 12.02 | 12.07 | 11.73 | qfq | 8,973,000 | 108,483,613 | -1.47% |
| 2025-03-18 | 12.34 | 12.43 | 12.12 | 12.25 | 11.90 | qfq | 9,987,856 | 122,343,399 | -0.57% |
| 2025-03-17 | 12.31 | 12.40 | 12.20 | 12.32 | 11.97 | qfq | 6,003,268 | 73,789,397 | 0.49% |
| 2025-03-14 | 12.02 | 12.30 | 12.02 | 12.26 | 11.91 | qfq | 8,402,186 | 102,441,144 | 0.57% |
| 2025-03-13 | 12.14 | 12.28 | 12.09 | 12.19 | 11.85 | qfq | 4,808,991 | 58,496,575 | -0.16% |
| 2025-03-12 | 12.30 | 12.34 | 12.16 | 12.21 | 11.86 | qfq | 5,636,596 | 68,875,423 | -0.57% |
| 2025-03-11 | 12.17 | 12.34 | 12.04 | 12.28 | 11.93 | qfq | 8,328,200 | 101,813,145 | -0.24% |
| 2025-03-10 | 12.52 | 12.52 | 12.22 | 12.31 | 11.96 | qfq | 8,432,055 | 103,869,461 | -1.83% |
| 2025-03-07 | 12.30 | 12.76 | 12.19 | 12.54 | 12.19 | qfq | 15,295,246 | 190,590,248 | 1.21% |
| 2025-03-06 | 12.37 | 12.43 | 12.13 | 12.39 | 12.04 | qfq | 15,876,041 | 194,396,216 | 0.41% |
| 2025-03-05 | 12.60 | 12.64 | 12.22 | 12.34 | 11.99 | qfq | 9,815,860 | 121,644,826 | -2.06% |
| 2025-03-04 | 12.75 | 12.85 | 12.54 | 12.60 | 12.24 | qfq | 13,871,988 | 175,578,027 | -1.10% |
| 2025-03-03 | 13.00 | 13.11 | 12.63 | 12.74 | 12.38 | qfq | 9,895,036 | 127,149,705 | -1.62% |
| 2025-02-28 | 13.13 | 13.20 | 12.86 | 12.95 | 12.58 | qfq | 11,549,399 | 150,050,511 | -1.52% |
| 2025-02-27 | 12.60 | 13.18 | 12.58 | 13.15 | 12.78 | qfq | 20,509,613 | 265,896,760 | 3.54% |
| 2025-02-26 | 12.39 | 12.72 | 12.39 | 12.70 | 12.34 | qfq | 10,112,364 | 126,846,256 | 2.67% |
| 2025-02-25 | 12.44 | 12.49 | 12.29 | 12.37 | 12.02 | qfq | 7,741,256 | 95,822,893 | -1.12% |
| 2025-02-24 | 12.46 | 12.62 | 12.33 | 12.51 | 12.16 | qfq | 7,124,057 | 88,766,769 | -0.40% |
| 2025-02-21 | 12.60 | 12.86 | 12.51 | 12.56 | 12.21 | qfq | 11,622,362 | 147,599,766 | 0.32% |
| 2025-02-20 | 12.29 | 12.64 | 12.19 | 12.52 | 12.17 | qfq | 13,068,009 | 162,748,197 | 1.62% |
| 2025-02-19 | 12.30 | 12.38 | 12.17 | 12.32 | 11.97 | qfq | 11,457,400 | 140,390,500 | 0.41% |
| 2025-02-18 | 12.49 | 12.62 | 12.20 | 12.27 | 11.92 | qfq | 10,354,256 | 128,493,292 | -2.93% |
| 2025-02-17 | 12.56 | 12.72 | 12.30 | 12.64 | 12.28 | qfq | 15,368,015 | 191,917,629 | -0.16% |
| 2025-02-14 | 12.43 | 12.89 | 12.36 | 12.66 | 12.30 | qfq | 24,753,792 | 313,978,683 | 1.77% |
| 2025-02-13 | 12.63 | 12.68 | 12.29 | 12.44 | 12.09 | qfq | 14,839,340 | 184,267,422 | -1.43% |
| 2025-02-12 | 11.82 | 12.65 | 11.80 | 12.62 | 12.26 | qfq | 36,510,366 | 453,274,677 | 6.32% |
| 2025-02-11 | 11.85 | 11.89 | 11.63 | 11.87 | 11.53 | qfq | 13,396,119 | 157,663,369 | 0.34% |
| 2025-02-10 | 11.70 | 12.00 | 11.70 | 11.83 | 11.50 | qfq | 14,837,341 | 175,789,640 | 0.25% |
| 2025-02-07 | 11.58 | 11.87 | 11.50 | 11.80 | 11.47 | qfq | 16,062,510 | 188,239,412 | 1.90% |
| 2025-02-06 | 11.52 | 11.59 | 11.33 | 11.58 | 11.25 | qfq | 9,931,824 | 114,165,231 | 0.96% |
| 2025-02-05 | 11.65 | 11.73 | 11.38 | 11.47 | 11.15 | qfq | 12,139,757 | 139,220,239 | -1.29% |
| 2025-01-27 | 11.65 | 11.95 | 11.60 | 11.62 | 11.29 | qfq | 12,459,133 | 146,672,463 | -0.34% |
| 2025-01-24 | 11.55 | 11.66 | 11.42 | 11.66 | 11.33 | qfq | 10,529,085 | 121,728,786 | 0.95% |
| 2025-01-23 | 11.77 | 11.82 | 11.53 | 11.55 | 11.22 | qfq | 15,799,900 | 184,606,910 | -1.11% |
| 2025-01-22 | 11.83 | 11.84 | 11.65 | 11.68 | 11.35 | qfq | 12,532,924 | 147,023,454 | -1.77% |
| 2025-01-21 | 11.95 | 12.05 | 11.71 | 11.89 | 11.55 | qfq | 17,405,901 | 205,741,639 | -1.49% |
| 2025-01-20 | 12.18 | 12.28 | 11.99 | 12.07 | 11.73 | qfq | 17,845,366 | 215,569,095 | -0.90% |
| 2025-01-17 | 11.91 | 12.35 | 11.78 | 12.18 | 11.84 | qfq | 24,687,524 | 300,879,206 | 2.27% |
| 2025-01-16 | 11.97 | 12.12 | 11.67 | 11.91 | 11.57 | qfq | 17,827,200 | 211,576,550 | 0.59% |
| 2025-01-15 | 12.00 | 12.04 | 11.80 | 11.84 | 11.51 | qfq | 14,707,538 | 175,122,057 | -2.15% |
| 2025-01-14 | 11.91 | 12.12 | 11.79 | 12.10 | 11.76 | qfq | 28,290,214 | 338,922,811 | 1.34% |
| 2025-01-13 | 11.25 | 11.98 | 11.21 | 11.94 | 11.60 | qfq | 34,640,254 | 409,981,476 | 5.57% |
| 2025-01-10 | 11.52 | 11.70 | 11.30 | 11.31 | 10.99 | qfq | 16,910,569 | 193,563,032 | -2.42% |
| 2025-01-09 | 11.60 | 11.84 | 11.41 | 11.59 | 11.26 | qfq | 18,238,631 | 211,983,044 | -1.19% |
| 2025-01-08 | 11.92 | 11.93 | 11.38 | 11.73 | 11.40 | qfq | 30,610,748 | 355,399,929 | -1.59% |
| 2025-01-07 | 11.58 | 11.94 | 11.43 | 11.92 | 11.58 | qfq | 35,256,126 | 415,672,244 | 2.49% |
| 2025-01-06 | 11.46 | 11.85 | 11.46 | 11.63 | 11.30 | qfq | 29,417,952 | 343,564,451 | 0.26% |
| 2025-01-03 | 11.00 | 11.84 | 10.98 | 11.60 | 11.27 | qfq | 41,598,025 | 480,800,564 | 5.65% |
| 2025-01-02 | 11.03 | 11.33 | 10.91 | 10.98 | 10.67 | qfq | 13,570,626 | 151,046,178 | -1.35% |
| 2024-12-31 | 11.23 | 11.28 | 11.05 | 11.13 | 10.82 | qfq | 10,354,621 | 115,737,994 | -1.07% |
| 2024-12-30 | 11.23 | 11.31 | 11.06 | 11.25 | 10.93 | qfq | 10,874,269 | 121,616,227 | -0.27% |
| 2024-12-27 | 11.39 | 11.39 | 11.11 | 11.28 | 10.96 | qfq | 16,103,529 | 180,998,513 | -0.53% |
| 2024-12-26 | 11.17 | 11.43 | 11.09 | 11.34 | 11.02 | qfq | 18,398,600 | 208,519,684 | 1.70% |
| 2024-12-25 | 11.17 | 11.20 | 10.86 | 11.15 | 10.83 | qfq | 10,349,865 | 114,249,212 | -0.09% |
| 2024-12-24 | 10.91 | 11.28 | 10.91 | 11.16 | 10.84 | qfq | 13,166,032 | 146,568,161 | 1.92% |
| 2024-12-23 | 10.75 | 11.32 | 10.75 | 10.95 | 10.64 | qfq | 21,845,125 | 241,898,998 | 1.11% |
| 2024-12-20 | 10.79 | 10.89 | 10.73 | 10.83 | 10.52 | qfq | 6,582,647 | 71,192,499 | -0.09% |
| 2024-12-19 | 10.76 | 10.86 | 10.64 | 10.84 | 10.53 | qfq | 8,562,523 | 91,962,504 | -0.46% |
| 2024-12-18 | 10.98 | 11.08 | 10.86 | 10.89 | 10.58 | qfq | 9,144,512 | 100,191,649 | -1.18% |
| 2024-12-17 | 11.10 | 11.17 | 10.92 | 11.02 | 10.71 | qfq | 12,337,489 | 135,872,800 | -1.08% |
| 2024-12-16 | 11.05 | 11.30 | 11.03 | 11.14 | 10.83 | qfq | 11,366,149 | 126,866,796 | 0.72% |
| 2024-12-13 | 11.29 | 11.29 | 11.06 | 11.06 | 10.75 | qfq | 13,485,900 | 150,442,304 | -2.47% |
| 2024-12-12 | 11.31 | 11.36 | 11.09 | 11.34 | 11.02 | qfq | 21,247,897 | 239,342,576 | 0.35% |
| 2024-12-11 | 11.23 | 11.38 | 11.19 | 11.30 | 10.98 | qfq | 18,316,912 | 206,717,272 | 0.27% |
| 2024-12-10 | 11.34 | 11.60 | 11.23 | 11.27 | 10.95 | qfq | 25,337,933 | 288,409,024 | 1.62% |
| 2024-12-09 | 11.13 | 11.33 | 11.07 | 11.09 | 10.78 | qfq | 13,516,452 | 151,127,156 | -0.36% |
| 2024-12-06 | 10.95 | 11.18 | 10.87 | 11.13 | 10.82 | qfq | 11,120,687 | 122,548,660 | 1.64% |
| 2024-12-05 | 10.95 | 11.00 | 10.86 | 10.95 | 10.64 | qfq | 5,589,607 | 61,133,669 | 0.00% |
| 2024-12-04 | 11.10 | 11.14 | 10.90 | 10.95 | 10.64 | qfq | 10,988,605 | 120,780,349 | -1.79% |
| 2024-12-03 | 11.15 | 11.33 | 10.85 | 11.15 | 10.83 | qfq | 14,770,682 | 163,430,541 | 0.00% |
| 2024-12-02 | 11.11 | 11.18 | 10.98 | 11.15 | 10.83 | qfq | 11,423,947 | 126,803,312 | 0.81% |
| 2024-11-29 | 10.91 | 11.11 | 10.88 | 11.06 | 10.75 | qfq | 7,679,137 | 84,665,894 | 1.37% |
| 2024-11-28 | 10.88 | 11.04 | 10.78 | 10.91 | 10.60 | qfq | 8,635,584 | 94,422,850 | 0.18% |
| 2024-11-27 | 10.79 | 10.90 | 10.56 | 10.89 | 10.58 | qfq | 6,649,400 | 71,251,359 | 0.55% |
| 2024-11-26 | 10.93 | 11.00 | 10.79 | 10.83 | 10.52 | qfq | 6,085,873 | 66,275,039 | -1.46% |
| 2024-11-25 | 10.89 | 11.11 | 10.82 | 10.99 | 10.68 | qfq | 8,687,707 | 95,122,861 | 0.83% |
| 2024-11-22 | 11.42 | 11.45 | 10.87 | 10.90 | 10.59 | qfq | 13,753,102 | 153,333,821 | -4.72% |
| 2024-11-21 | 11.53 | 11.58 | 11.25 | 11.44 | 11.12 | qfq | 11,953,690 | 136,444,278 | -0.61% |
| 2024-11-20 | 11.32 | 11.76 | 11.32 | 11.51 | 11.18 | qfq | 17,813,975 | 205,701,084 | 1.86% |
| 2024-11-19 | 11.17 | 11.30 | 11.09 | 11.30 | 10.98 | qfq | 8,039,594 | 90,208,136 | 1.16% |
| 2024-11-18 | 11.28 | 11.46 | 11.12 | 11.17 | 10.85 | qfq | 12,112,413 | 137,032,497 | -0.62% |
| 2024-11-15 | 11.34 | 11.47 | 11.22 | 11.24 | 10.92 | qfq | 8,629,780 | 97,781,846 | -0.62% |
| 2024-11-14 | 11.58 | 11.72 | 11.28 | 11.31 | 10.99 | qfq | 12,247,188 | 140,530,895 | -2.58% |
| 2024-11-13 | 11.55 | 11.74 | 11.45 | 11.61 | 11.28 | qfq | 10,934,295 | 127,018,760 | 0.26% |
| 2024-11-12 | 11.70 | 11.88 | 11.48 | 11.58 | 11.25 | qfq | 16,198,478 | 189,734,834 | -1.19% |
| 2024-11-11 | 11.84 | 11.88 | 11.50 | 11.72 | 11.39 | qfq | 13,790,772 | 160,716,610 | -1.51% |
| 2024-11-08 | 12.01 | 12.12 | 11.80 | 11.90 | 11.56 | qfq | 16,558,445 | 198,048,293 | -0.50% |
| 2024-11-07 | 11.71 | 12.05 | 11.67 | 11.96 | 11.62 | qfq | 14,920,491 | 178,118,838 | 1.61% |
| 2024-11-06 | 11.54 | 11.98 | 11.50 | 11.77 | 11.44 | qfq | 15,882,025 | 186,597,847 | 1.90% |
| 2024-11-05 | 11.44 | 11.57 | 11.30 | 11.55 | 11.22 | qfq | 12,756,126 | 146,332,364 | 0.96% |
| 2024-11-04 | 11.25 | 11.47 | 11.25 | 11.44 | 11.12 | qfq | 6,541,460 | 74,378,978 | 1.15% |
| 2024-11-01 | 11.19 | 11.54 | 11.17 | 11.31 | 10.99 | qfq | 14,159,499 | 161,402,049 | 0.53% |
| 2024-10-31 | 11.26 | 11.30 | 11.09 | 11.25 | 10.93 | qfq | 12,590,351 | 140,919,341 | -0.09% |
| 2024-10-30 | 11.35 | 11.51 | 11.11 | 11.26 | 10.94 | qfq | 14,513,528 | 163,741,242 | -1.23% |
| 2024-10-29 | 11.79 | 11.79 | 11.33 | 11.40 | 11.08 | qfq | 22,218,483 | 254,535,477 | -3.31% |
| 2024-10-28 | 11.57 | 12.00 | 11.46 | 11.79 | 11.46 | qfq | 12,199,511 | 143,792,540 | 1.90% |
| 2024-10-25 | 11.42 | 11.72 | 11.41 | 11.57 | 11.24 | qfq | 9,997,799 | 115,577,236 | 1.31% |
| 2024-10-24 | 11.72 | 11.72 | 11.38 | 11.42 | 11.10 | qfq | 13,516,571 | 155,147,937 | -3.06% |
| 2024-10-23 | 11.83 | 11.93 | 11.59 | 11.78 | 11.45 | qfq | 14,492,791 | 170,193,358 | -0.42% |
| 2024-10-22 | 11.49 | 11.83 | 11.46 | 11.83 | 11.50 | qfq | 13,448,629 | 157,269,366 | 2.60% |
| 2024-10-21 | 11.32 | 11.58 | 11.23 | 11.53 | 11.20 | qfq | 15,467,835 | 176,866,084 | 1.68% |
| 2024-10-18 | 11.18 | 11.56 | 11.10 | 11.34 | 11.02 | qfq | 17,016,224 | 192,166,838 | 1.43% |
| 2024-10-17 | 11.43 | 11.47 | 11.17 | 11.18 | 10.86 | qfq | 8,978,460 | 101,801,159 | -1.84% |
| 2024-10-16 | 11.38 | 11.58 | 11.30 | 11.39 | 11.07 | qfq | 9,237,402 | 105,614,870 | -0.87% |
| 2024-10-15 | 11.58 | 11.84 | 11.20 | 11.49 | 11.17 | qfq | 14,019,340 | 162,473,464 | -0.78% |
| 2024-10-14 | 11.48 | 11.80 | 11.40 | 11.58 | 11.25 | qfq | 15,148,097 | 176,057,633 | 1.05% |
| 2024-10-11 | 11.70 | 11.70 | 11.31 | 11.46 | 11.14 | qfq | 15,886,912 | 182,347,151 | -1.29% |
| 2024-10-10 | 11.73 | 12.09 | 11.50 | 11.61 | 11.28 | qfq | 20,093,352 | 236,794,420 | -0.94% |
| 2024-10-09 | 12.30 | 12.36 | 11.71 | 11.72 | 11.39 | qfq | 26,111,892 | 313,082,422 | -7.72% |
| 2024-10-08 | 13.90 | 13.90 | 12.11 | 12.70 | 12.34 | qfq | 38,365,496 | 494,641,933 | 0.32% |
| 2024-09-30 | 12.21 | 12.70 | 11.76 | 12.66 | 12.30 | qfq | 35,342,332 | 434,502,384 | 8.21% |
| 2024-09-27 | 11.19 | 12.00 | 11.09 | 11.70 | 11.37 | qfq | 16,137,936 | 184,315,906 | 5.50% |
| 2024-09-26 | 10.36 | 11.10 | 10.23 | 11.09 | 10.78 | qfq | 22,448,371 | 240,056,363 | 7.15% |
| 2024-09-25 | 10.38 | 10.80 | 10.34 | 10.35 | 10.06 | qfq | 23,726,968 | 251,218,591 | 1.07% |
| 2024-09-24 | 9.67 | 10.26 | 9.66 | 10.24 | 9.95 | qfq | 21,378,111 | 213,504,371 | 6.78% |
| 2024-09-23 | 9.77 | 9.79 | 9.56 | 9.59 | 9.32 | qfq | 6,689,673 | 64,673,716 | -0.72% |
| 2024-09-20 | 9.89 | 9.89 | 9.61 | 9.66 | 9.39 | qfq | 6,690,000 | 64,823,595 | -2.42% |
| 2024-09-19 | 9.82 | 10.10 | 9.64 | 9.90 | 9.62 | qfq | 10,179,831 | 100,551,950 | 1.75% |
| 2024-09-18 | 9.77 | 9.77 | 9.53 | 9.73 | 9.46 | qfq | 9,734,419 | 93,890,622 | -0.10% |
| 2024-09-13 | 9.85 | 9.92 | 9.73 | 9.74 | 9.46 | qfq | 7,262,638 | 71,267,280 | -1.12% |
| 2024-09-12 | 9.93 | 10.01 | 9.72 | 9.85 | 9.57 | qfq | 7,165,260 | 70,708,263 | -0.40% |
| 2024-09-11 | 9.92 | 9.96 | 9.81 | 9.89 | 9.61 | qfq | 6,498,708 | 64,243,478 | -0.50% |
| 2024-09-10 | 10.05 | 10.08 | 9.79 | 9.94 | 9.66 | qfq | 9,650,609 | 95,847,985 | -0.90% |
| 2024-09-09 | 10.00 | 10.09 | 9.93 | 10.03 | 9.75 | qfq | 8,469,620 | 84,863,984 | 0.00% |
| 2024-09-06 | 10.37 | 10.37 | 10.01 | 10.03 | 9.75 | qfq | 11,354,500 | 115,516,419 | -3.28% |
| 2024-09-05 | 10.54 | 10.63 | 10.24 | 10.37 | 10.08 | qfq | 13,014,260 | 134,966,054 | -1.14% |
| 2024-09-04 | 10.49 | 10.59 | 10.31 | 10.49 | 10.19 | qfq | 9,867,580 | 103,154,388 | -0.94% |
| 2024-09-03 | 10.53 | 10.61 | 10.44 | 10.59 | 10.29 | qfq | 10,331,080 | 108,862,946 | -0.09% |
| 2024-09-02 | 10.85 | 10.96 | 10.53 | 10.60 | 10.30 | qfq | 13,934,900 | 149,243,641 | -2.30% |
| 2024-08-30 | 10.59 | 11.07 | 10.38 | 10.85 | 10.54 | qfq | 19,657,281 | 212,067,877 | 2.55% |
| 2024-08-29 | 10.70 | 10.76 | 10.30 | 10.58 | 10.28 | qfq | 15,362,096 | 160,525,448 | -1.03% |
| 2024-08-28 | 10.43 | 10.80 | 10.39 | 10.69 | 10.39 | qfq | 11,191,300 | 119,500,187 | 2.30% |
| 2024-08-27 | 10.69 | 10.78 | 10.39 | 10.45 | 10.15 | qfq | 15,079,884 | 158,988,846 | -2.43% |
| 2024-08-26 | 11.25 | 11.36 | 10.52 | 10.71 | 10.41 | qfq | 24,377,502 | 262,118,226 | -5.14% |
| 2024-08-23 | 11.17 | 11.41 | 11.17 | 11.29 | 10.97 | qfq | 5,046,929 | 56,969,965 | 0.00% |
| 2024-08-22 | 11.46 | 11.48 | 11.25 | 11.29 | 10.97 | qfq | 5,466,174 | 61,777,672 | -0.88% |
| 2024-08-21 | 11.30 | 11.45 | 11.26 | 11.39 | 11.07 | qfq | 5,338,216 | 60,670,125 | -0.18% |
| 2024-08-20 | 11.54 | 11.58 | 11.30 | 11.41 | 11.09 | qfq | 7,695,408 | 87,764,966 | -1.30% |
| 2024-08-19 | 11.46 | 11.66 | 11.44 | 11.56 | 11.23 | qfq | 9,289,744 | 107,371,297 | 0.87% |
| 2024-08-16 | 11.60 | 11.60 | 11.34 | 11.46 | 11.14 | qfq | 11,321,365 | 129,364,336 | 0.09% |
| 2024-08-15 | 11.67 | 11.69 | 11.28 | 11.45 | 11.13 | qfq | 20,336,327 | 232,533,424 | -1.97% |
| 2024-08-14 | 12.34 | 12.38 | 11.67 | 11.68 | 11.35 | qfq | 19,532,863 | 231,798,467 | -5.27% |
| 2024-08-13 | 12.45 | 12.49 | 12.19 | 12.33 | 11.98 | qfq | 4,575,900 | 56,338,385 | -0.64% |
| 2024-08-12 | 12.46 | 12.48 | 12.26 | 12.41 | 12.06 | qfq | 4,288,334 | 53,168,366 | 0.00% |
| 2024-08-09 | 12.81 | 12.81 | 12.41 | 12.41 | 12.06 | qfq | 5,432,904 | 67,909,913 | -1.66% |
| 2024-08-08 | 12.58 | 12.75 | 12.46 | 12.62 | 12.26 | qfq | 6,905,101 | 87,318,417 | 0.40% |
| 2024-08-07 | 12.50 | 12.69 | 12.28 | 12.57 | 12.21 | qfq | 6,686,710 | 83,722,701 | 0.08% |
| 2024-08-06 | 12.82 | 12.82 | 12.45 | 12.56 | 12.21 | qfq | 4,860,385 | 61,037,927 | 0.32% |
| 2024-08-05 | 12.90 | 13.09 | 12.51 | 12.52 | 12.17 | qfq | 7,611,100 | 96,777,034 | -2.11% |
| 2024-08-02 | 12.95 | 13.03 | 12.72 | 12.79 | 12.43 | qfq | 7,492,787 | 96,081,696 | -1.62% |
| 2024-08-01 | 13.39 | 13.54 | 12.93 | 13.00 | 12.63 | qfq | 8,168,680 | 107,135,370 | -2.62% |
| 2024-07-31 | 12.56 | 13.46 | 12.55 | 13.35 | 12.97 | qfq | 15,939,210 | 209,714,337 | 6.29% |
| 2024-07-30 | 13.05 | 13.06 | 12.54 | 12.56 | 12.21 | qfq | 8,171,247 | 103,597,873 | -3.83% |
| 2024-07-29 | 13.31 | 13.40 | 12.92 | 13.06 | 12.69 | qfq | 10,015,457 | 131,078,311 | -1.43% |
| 2024-07-26 | 13.40 | 13.65 | 13.10 | 13.25 | 12.88 | qfq | 11,360,029 | 150,903,575 | -0.97% |
| 2024-07-25 | 13.28 | 13.51 | 13.24 | 13.38 | 13.00 | qfq | 7,859,206 | 105,174,049 | 0.00% |
| 2024-07-24 | 13.78 | 13.80 | 13.32 | 13.38 | 13.00 | qfq | 12,656,463 | 170,771,740 | -3.32% |
| 2024-07-23 | 14.37 | 14.37 | 13.81 | 13.84 | 13.45 | qfq | 10,088,200 | 141,161,427 | -3.82% |
| 2024-07-22 | 14.55 | 14.65 | 14.20 | 14.39 | 13.98 | qfq | 10,176,744 | 146,205,099 | -1.71% |
| 2024-07-19 | 14.71 | 14.75 | 14.48 | 14.64 | 14.23 | qfq | 8,182,947 | 119,388,741 | -0.95% |
| 2024-07-18 | 14.40 | 14.82 | 14.32 | 14.78 | 14.36 | qfq | 7,337,326 | 107,191,475 | 1.23% |
| 2024-07-17 | 14.90 | 14.90 | 14.45 | 14.60 | 14.19 | qfq | 11,842,728 | 172,755,861 | -1.68% |
| 2024-07-16 | 15.02 | 15.06 | 14.76 | 14.85 | 14.43 | qfq | 9,283,019 | 138,032,311 | -1.26% |
| 2024-07-15 | 14.99 | 15.07 | 14.55 | 15.04 | 14.62 | qfq | 8,301,081 | 123,526,925 | 0.87% |
| 2024-07-12 | 15.09 | 15.26 | 14.79 | 14.91 | 14.49 | qfq | 10,468,886 | 156,883,410 | -0.47% |
| 2024-07-11 | 14.90 | 15.06 | 14.51 | 14.98 | 14.56 | qfq | 10,808,009 | 159,864,936 | 1.49% |
| 2024-07-10 | 15.00 | 15.05 | 14.67 | 14.76 | 14.34 | qfq | 8,756,301 | 129,955,357 | -1.93% |
| 2024-07-09 | 15.03 | 15.11 | 14.51 | 15.05 | 14.62 | qfq | 11,924,586 | 176,763,120 | -0.33% |
| 2024-07-08 | 15.16 | 15.35 | 14.99 | 15.10 | 14.67 | qfq | 6,102,287 | 92,728,165 | -0.59% |
| 2024-07-05 | 14.71 | 15.24 | 14.71 | 15.19 | 14.76 | qfq | 10,763,835 | 162,048,406 | 3.05% |
| 2024-07-04 | 14.83 | 15.07 | 14.66 | 14.74 | 14.32 | qfq | 6,865,270 | 101,858,130 | -0.14% |
| 2024-07-03 | 14.98 | 15.09 | 14.65 | 14.76 | 14.34 | qfq | 14,196,284 | 210,671,640 | -2.32% |
| 2024-07-02 | 15.84 | 15.86 | 15.01 | 15.11 | 14.68 | qfq | 17,527,553 | 268,167,223 | -4.73% |
| 2024-07-01 | 15.50 | 15.95 | 15.47 | 15.86 | 15.41 | qfq | 10,502,077 | 166,462,271 | 1.73% |
| 2024-06-28 | 15.36 | 15.76 | 15.29 | 15.59 | 15.15 | qfq | 11,526,775 | 179,093,169 | 0.91% |
| 2024-06-27 | 15.76 | 15.81 | 15.31 | 15.45 | 15.01 | qfq | 10,861,162 | 167,842,502 | -1.97% |
| 2024-06-26 | 15.72 | 15.92 | 15.55 | 15.76 | 15.31 | qfq | 11,235,034 | 176,253,951 | -0.38% |
| 2024-06-25 | 15.15 | 16.10 | 15.11 | 15.82 | 15.37 | qfq | 23,707,379 | 373,107,859 | 4.08% |
| 2024-06-24 | 15.19 | 15.53 | 15.08 | 15.20 | 14.77 | qfq | 14,057,455 | 214,690,589 | 0.07% |
| 2024-06-21 | 14.79 | 15.32 | 14.71 | 15.19 | 14.76 | qfq | 13,788,552 | 209,442,536 | 2.15% |
| 2024-06-20 | 15.10 | 15.29 | 14.80 | 14.87 | 14.45 | qfq | 9,609,637 | 143,783,332 | -1.46% |
| 2024-06-19 | 15.09 | 15.33 | 15.02 | 15.09 | 14.66 | qfq | 16,339,427 | 247,917,985 | 0.47% |
| 2024-06-18 | 14.69 | 15.14 | 14.57 | 15.02 | 14.60 | qfq | 15,579,783 | 233,143,191 | 2.67% |
| 2024-06-17 | 14.75 | 14.90 | 14.43 | 14.63 | 14.22 | qfq | 12,145,403 | 178,193,435 | -0.20% |
| 2024-06-14 | 14.09 | 14.79 | 14.00 | 14.66 | 14.25 | qfq | 18,142,340 | 262,088,069 | 3.53% |
| 2024-06-13 | 14.42 | 14.55 | 14.08 | 14.16 | 13.76 | qfq | 8,559,937 | 122,251,471 | -1.73% |
| 2024-06-12 | 13.71 | 14.49 | 13.64 | 14.41 | 14.00 | qfq | 14,954,128 | 212,247,352 | 4.88% |
| 2024-06-11 | 13.94 | 14.00 | 13.66 | 13.74 | 13.35 | qfq | 8,985,364 | 123,676,223 | -2.07% |
| 2024-06-07 | 14.20 | 14.28 | 13.88 | 14.03 | 13.63 | qfq | 10,916,721 | 152,975,820 | -1.13% |
| 2024-06-06 | 14.13 | 14.38 | 14.12 | 14.19 | 13.79 | qfq | 9,707,465 | 138,117,157 | 0.21% |
| 2024-06-05 | 14.40 | 14.45 | 14.13 | 14.16 | 13.76 | qfq | 8,275,331 | 117,719,279 | -1.67% |
| 2024-06-04 | 14.07 | 14.51 | 14.02 | 14.40 | 13.99 | qfq | 13,613,771 | 194,749,504 | 1.48% |
| 2024-06-03 | 14.16 | 14.35 | 13.90 | 14.19 | 13.79 | qfq | 18,266,915 | 258,045,424 | -1.73% |
| 2024-05-31 | 14.17 | 14.94 | 14.12 | 14.44 | 14.03 | qfq | 17,374,153 | 251,997,223 | 2.34% |
| 2024-05-30 | 14.17 | 14.43 | 14.01 | 14.11 | 13.71 | qfq | 10,383,657 | 147,264,427 | -2.08% |
| 2024-05-29 | 14.30 | 14.68 | 14.23 | 14.41 | 13.76 | qfq | 10,429,219 | 150,620,816 | 0.07% |
| 2024-05-28 | 14.80 | 14.95 | 14.34 | 14.40 | 13.75 | qfq | 20,584,654 | 300,429,663 | -3.23% |
| 2024-05-27 | 15.15 | 15.42 | 14.70 | 14.88 | 14.21 | qfq | 19,692,174 | 294,281,523 | -2.94% |
| 2024-05-24 | 15.22 | 15.58 | 15.05 | 15.33 | 14.64 | qfq | 21,548,163 | 330,418,177 | -0.52% |
| 2024-05-23 | 14.75 | 15.50 | 14.73 | 15.41 | 14.71 | qfq | 35,828,820 | 547,428,014 | 4.62% |
| 2024-05-22 | 14.88 | 14.93 | 14.49 | 14.73 | 14.06 | qfq | 15,597,603 | 228,743,902 | -0.54% |
| 2024-05-21 | 15.06 | 15.10 | 14.71 | 14.81 | 14.14 | qfq | 15,881,490 | 235,908,941 | -1.53% |
| 2024-05-20 | 15.24 | 15.49 | 14.91 | 15.04 | 14.36 | qfq | 22,434,134 | 339,227,284 | -1.44% |
| 2024-05-17 | 14.95 | 15.34 | 14.90 | 15.26 | 14.57 | qfq | 15,168,462 | 229,663,555 | 2.28% |
| 2024-05-16 | 15.02 | 15.27 | 14.81 | 14.92 | 14.25 | qfq | 13,601,614 | 203,916,505 | -0.67% |
| 2024-05-15 | 15.05 | 15.44 | 14.71 | 15.02 | 14.34 | qfq | 14,853,599 | 223,651,605 | 0.47% |
| 2024-05-14 | 14.90 | 15.28 | 14.80 | 14.95 | 14.27 | qfq | 17,037,192 | 256,443,909 | 0.13% |
| 2024-05-13 | 15.18 | 15.21 | 14.61 | 14.93 | 14.25 | qfq | 30,896,221 | 460,464,206 | -4.05% |
| 2024-05-10 | 15.00 | 16.29 | 14.55 | 15.56 | 14.86 | qfq | 51,533,938 | 793,300,085 | 3.73% |
| 2024-05-09 | 15.12 | 15.37 | 14.89 | 15.00 | 14.32 | qfq | 21,172,232 | 320,327,456 | -0.79% |
| 2024-05-08 | 15.44 | 15.48 | 15.02 | 15.12 | 14.44 | qfq | 18,294,218 | 277,765,570 | -1.24% |
| 2024-05-07 | 15.95 | 16.03 | 15.21 | 15.31 | 14.62 | qfq | 36,268,867 | 559,835,524 | -2.61% |
| 2024-05-06 | 14.70 | 15.72 | 14.70 | 15.72 | 15.01 | qfq | 27,019,377 | 417,579,267 | 10.01% |
| 2024-04-30 | 13.97 | 14.46 | 13.97 | 14.29 | 13.64 | qfq | 14,901,894 | 212,865,183 | 2.58% |
| 2024-04-29 | 13.75 | 13.95 | 13.65 | 13.93 | 13.30 | qfq | 13,158,631 | 181,802,279 | 0.72% |
| 2024-04-26 | 13.82 | 14.11 | 13.41 | 13.83 | 13.20 | qfq | 15,534,312 | 213,467,234 | 0.07% |
| 2024-04-25 | 13.72 | 13.92 | 13.63 | 13.82 | 13.19 | qfq | 8,285,200 | 114,372,852 | 0.58% |
| 2024-04-24 | 13.50 | 13.79 | 13.41 | 13.74 | 13.12 | qfq | 8,214,208 | 111,910,626 | 0.29% |
| 2024-04-23 | 14.10 | 14.15 | 13.61 | 13.70 | 13.08 | qfq | 9,622,389 | 132,507,787 | -2.63% |
| 2024-04-22 | 14.67 | 14.74 | 13.98 | 14.07 | 13.43 | qfq | 14,827,871 | 210,625,093 | -3.89% |
| 2024-04-19 | 14.35 | 14.83 | 14.28 | 14.64 | 13.98 | qfq | 12,409,800 | 181,225,090 | 1.53% |
| 2024-04-18 | 14.32 | 14.77 | 14.25 | 14.42 | 13.77 | qfq | 14,201,466 | 205,335,390 | -0.21% |
| 2024-04-17 | 14.70 | 14.85 | 14.20 | 14.45 | 13.80 | qfq | 21,752,511 | 313,723,206 | -1.90% |
| 2024-04-16 | 15.16 | 15.36 | 14.68 | 14.73 | 14.06 | qfq | 10,679,934 | 160,186,767 | -2.84% |
| 2024-04-15 | 14.80 | 15.37 | 14.52 | 15.16 | 14.47 | qfq | 13,208,347 | 199,078,894 | 3.34% |
| 2024-04-12 | 14.65 | 14.92 | 14.60 | 14.67 | 14.01 | qfq | 8,302,762 | 122,650,535 | -0.68% |
| 2024-04-11 | 14.64 | 15.06 | 14.50 | 14.77 | 14.10 | qfq | 6,960,613 | 103,021,431 | -0.47% |
| 2024-04-10 | 14.61 | 15.00 | 14.58 | 14.84 | 14.17 | qfq | 8,888,854 | 131,365,717 | 1.78% |
| 2024-04-09 | 14.88 | 15.02 | 14.51 | 14.58 | 13.92 | qfq | 10,751,968 | 157,976,880 | -3.12% |
| 2024-04-08 | 15.08 | 15.46 | 14.97 | 15.05 | 14.37 | qfq | 13,820,871 | 210,645,253 | 0.13% |
| 2024-04-03 | 15.02 | 15.15 | 14.87 | 15.03 | 14.35 | qfq | 8,483,598 | 127,190,099 | 1.35% |
| 2024-04-02 | 14.96 | 15.07 | 14.73 | 14.83 | 14.16 | qfq | 10,423,214 | 154,794,232 | -0.07% |
| 2024-04-01 | 14.59 | 14.88 | 14.46 | 14.84 | 14.17 | qfq | 14,516,536 | 213,549,954 | 1.37% |
| 2024-03-29 | 13.91 | 14.66 | 13.91 | 14.64 | 13.98 | qfq | 16,102,759 | 231,623,356 | 4.72% |
| 2024-03-28 | 13.85 | 14.20 | 13.78 | 13.98 | 13.35 | qfq | 11,216,250 | 157,167,664 | 0.36% |
| 2024-03-27 | 13.62 | 14.17 | 13.62 | 13.93 | 13.30 | qfq | 15,074,808 | 210,694,898 | 2.58% |
| 2024-03-26 | 14.08 | 14.15 | 13.37 | 13.58 | 12.97 | qfq | 12,228,740 | 165,618,980 | -1.67% |
| 2024-03-25 | 14.00 | 14.24 | 13.67 | 13.81 | 13.19 | qfq | 13,240,528 | 184,933,524 | -0.93% |
| 2024-03-22 | 13.84 | 14.06 | 13.62 | 13.94 | 13.31 | qfq | 11,491,703 | 159,351,259 | -0.50% |
| 2024-03-21 | 14.26 | 14.36 | 13.88 | 14.01 | 13.38 | qfq | 9,300,568 | 130,505,661 | -1.82% |
| 2024-03-20 | 14.31 | 14.50 | 14.20 | 14.27 | 13.62 | qfq | 5,785,143 | 82,998,113 | -0.35% |
| 2024-03-19 | 14.58 | 14.64 | 14.21 | 14.32 | 13.67 | qfq | 8,894,325 | 127,574,701 | -2.65% |
| 2024-03-18 | 14.28 | 14.74 | 14.28 | 14.71 | 14.04 | qfq | 10,982,846 | 159,582,150 | 2.08% |
| 2024-03-15 | 14.31 | 14.42 | 13.98 | 14.41 | 13.76 | qfq | 13,378,318 | 190,202,506 | 0.49% |
| 2024-03-14 | 14.66 | 14.78 | 14.23 | 14.34 | 13.69 | qfq | 11,984,529 | 172,620,983 | -2.38% |
| 2024-03-13 | 14.83 | 14.83 | 14.56 | 14.69 | 14.03 | qfq | 9,140,671 | 134,177,748 | -0.54% |
| 2024-03-12 | 15.06 | 15.20 | 14.50 | 14.77 | 14.10 | qfq | 13,333,052 | 196,120,070 | -1.60% |
| 2024-03-11 | 14.90 | 15.23 | 14.80 | 15.01 | 14.33 | qfq | 9,772,933 | 147,061,959 | -0.07% |
| 2024-03-08 | 14.65 | 15.27 | 14.65 | 15.02 | 14.34 | qfq | 11,571,770 | 173,458,353 | 1.90% |
| 2024-03-07 | 14.58 | 15.49 | 14.58 | 14.74 | 14.07 | qfq | 20,029,996 | 302,474,318 | 1.10% |
| 2024-03-06 | 14.41 | 14.78 | 14.16 | 14.58 | 13.92 | qfq | 11,563,054 | 168,640,985 | 1.39% |
| 2024-03-05 | 14.24 | 14.54 | 14.07 | 14.38 | 13.73 | qfq | 12,849,292 | 184,271,206 | 0.70% |
| 2024-03-04 | 13.74 | 14.39 | 13.68 | 14.28 | 13.63 | qfq | 16,100,417 | 227,728,834 | 3.85% |
| 2024-03-01 | 13.71 | 14.02 | 13.49 | 13.75 | 13.13 | qfq | 10,524,842 | 144,193,477 | 0.15% |
| 2024-02-29 | 13.03 | 13.79 | 13.02 | 13.73 | 13.11 | qfq | 12,346,338 | 167,071,427 | 3.94% |
| 2024-02-28 | 13.39 | 13.64 | 13.16 | 13.21 | 12.61 | qfq | 10,053,685 | 134,555,294 | -1.34% |
| 2024-02-27 | 13.34 | 13.53 | 13.23 | 13.39 | 12.78 | qfq | 8,055,045 | 107,361,243 | 0.15% |
| 2024-02-26 | 13.40 | 13.55 | 13.13 | 13.37 | 12.77 | qfq | 7,653,002 | 102,238,137 | -0.22% |
| 2024-02-23 | 13.56 | 13.56 | 13.20 | 13.40 | 12.79 | qfq | 8,656,192 | 115,429,628 | -1.25% |
| 2024-02-22 | 13.24 | 13.63 | 13.19 | 13.57 | 12.96 | qfq | 9,145,099 | 122,903,419 | 2.34% |
| 2024-02-21 | 13.11 | 13.75 | 13.11 | 13.26 | 12.66 | qfq | 13,511,203 | 181,212,157 | 0.00% |
| 2024-02-20 | 13.35 | 13.64 | 13.01 | 13.26 | 12.66 | qfq | 9,758,618 | 129,695,152 | -0.53% |
| 2024-02-19 | 13.93 | 14.00 | 13.14 | 13.33 | 12.73 | qfq | 14,476,359 | 194,287,352 | -2.84% |
| 2024-02-08 | 13.44 | 14.30 | 13.27 | 13.72 | 13.10 | qfq | 18,149,431 | 251,688,446 | 2.62% |
| 2024-02-07 | 12.14 | 13.37 | 12.06 | 13.37 | 12.77 | qfq | 20,707,817 | 266,806,315 | 10.04% |
| 2024-02-06 | 11.22 | 12.38 | 11.00 | 12.15 | 11.60 | qfq | 13,544,019 | 159,821,886 | 7.71% |
| 2024-02-05 | 11.59 | 11.78 | 10.97 | 11.28 | 10.77 | qfq | 15,395,220 | 173,972,760 | -2.67% |
| 2024-02-02 | 11.96 | 12.12 | 11.30 | 11.59 | 11.07 | qfq | 9,023,939 | 105,643,371 | -2.77% |
| 2024-02-01 | 11.79 | 12.20 | 11.75 | 11.92 | 11.38 | qfq | 10,123,220 | 121,632,861 | 0.68% |
| 2024-01-31 | 11.83 | 12.25 | 11.80 | 11.84 | 11.30 | qfq | 9,180,907 | 110,252,091 | -0.92% |
| 2024-01-30 | 12.09 | 12.40 | 11.94 | 11.95 | 11.41 | qfq | 9,919,250 | 120,684,863 | -2.85% |
| 2024-01-29 | 12.58 | 12.65 | 12.25 | 12.30 | 11.74 | qfq | 5,981,226 | 74,120,207 | -2.23% |
| 2024-01-26 | 12.86 | 12.86 | 12.52 | 12.58 | 12.01 | qfq | 6,444,700 | 81,332,903 | -1.87% |
| 2024-01-25 | 12.54 | 12.86 | 12.47 | 12.82 | 12.24 | qfq | 6,837,862 | 87,128,550 | 2.64% |
| 2024-01-24 | 12.31 | 12.63 | 12.07 | 12.49 | 11.92 | qfq | 8,833,043 | 109,563,702 | 1.63% |
| 2024-01-23 | 12.12 | 12.35 | 11.89 | 12.29 | 11.73 | qfq | 10,323,911 | 125,428,844 | 0.74% |
| 2024-01-22 | 12.97 | 12.97 | 12.11 | 12.20 | 11.65 | qfq | 8,729,511 | 109,418,486 | -5.57% |
| 2024-01-19 | 13.09 | 13.23 | 12.83 | 12.92 | 12.34 | qfq | 6,450,628 | 83,717,135 | -0.92% |
| 2024-01-18 | 13.04 | 13.13 | 12.68 | 13.04 | 12.45 | qfq | 8,314,548 | 106,870,066 | 0.00% |
| 2024-01-17 | 13.27 | 13.44 | 13.00 | 13.04 | 12.45 | qfq | 10,123,690 | 133,333,987 | -2.69% |
| 2024-01-16 | 13.21 | 13.45 | 13.02 | 13.40 | 12.79 | qfq | 11,169,553 | 148,542,599 | 1.13% |
| 2024-01-15 | 12.82 | 13.50 | 12.71 | 13.25 | 12.65 | qfq | 20,621,038 | 272,560,017 | 3.76% |
| 2024-01-12 | 12.53 | 12.99 | 12.28 | 12.77 | 12.19 | qfq | 38,068,203 | 484,340,343 | 1.35% |
| 2024-01-11 | 13.29 | 13.29 | 12.59 | 12.60 | 12.03 | qfq | 23,327,428 | 294,316,494 | -9.94% |
| 2024-01-10 | 14.05 | 14.16 | 13.81 | 13.99 | 13.36 | qfq | 7,402,380 | 103,463,374 | -1.41% |
| 2024-01-09 | 13.90 | 14.22 | 13.90 | 14.19 | 13.55 | qfq | 5,939,446 | 83,742,629 | 0.85% |
| 2024-01-08 | 14.27 | 14.34 | 14.02 | 14.07 | 13.43 | qfq | 6,542,943 | 92,566,982 | -1.54% |
| 2024-01-05 | 14.32 | 14.40 | 14.22 | 14.29 | 13.64 | qfq | 4,901,292 | 70,106,615 | -0.07% |
| 2024-01-04 | 14.30 | 14.47 | 14.18 | 14.30 | 13.65 | qfq | 7,286,371 | 104,145,311 | -0.97% |
| 2024-01-03 | 14.20 | 14.54 | 14.05 | 14.44 | 13.79 | qfq | 10,162,568 | 145,843,393 | 1.48% |
| 2024-01-02 | 14.17 | 14.44 | 14.15 | 14.23 | 13.59 | qfq | 8,977,239 | 128,312,336 | 0.21% |
| 2023-12-29 | 13.93 | 14.29 | 13.84 | 14.20 | 13.56 | qfq | 9,152,038 | 129,608,089 | 1.57% |
| 2023-12-28 | 13.65 | 14.04 | 13.53 | 13.98 | 13.35 | qfq | 10,921,544 | 150,781,818 | 2.95% |
| 2023-12-27 | 13.27 | 13.67 | 13.22 | 13.58 | 12.97 | qfq | 7,660,248 | 103,182,401 | 2.11% |
| 2023-12-26 | 13.37 | 13.46 | 13.17 | 13.30 | 12.70 | qfq | 6,397,827 | 85,112,686 | 1.06% |
| 2023-12-25 | 13.14 | 13.48 | 13.01 | 13.16 | 12.56 | qfq | 7,698,554 | 101,103,448 | -0.53% |
| 2023-12-22 | 13.10 | 13.30 | 12.96 | 13.23 | 12.63 | qfq | 9,390,514 | 123,434,449 | 0.38% |
| 2023-12-21 | 13.12 | 13.29 | 13.03 | 13.18 | 12.58 | qfq | 6,591,851 | 86,756,708 | -0.53% |
| 2023-12-20 | 13.15 | 13.34 | 12.97 | 13.25 | 12.65 | qfq | 6,405,696 | 84,659,556 | 0.99% |
| 2023-12-19 | 13.22 | 13.28 | 12.97 | 13.12 | 12.53 | qfq | 9,411,442 | 123,311,041 | -1.35% |
| 2023-12-18 | 13.31 | 13.43 | 13.16 | 13.30 | 12.70 | qfq | 8,104,010 | 107,424,879 | -0.30% |
| 2023-12-15 | 13.62 | 13.67 | 13.25 | 13.34 | 12.74 | qfq | 10,286,458 | 137,296,122 | -1.48% |
| 2023-12-14 | 13.50 | 13.62 | 13.40 | 13.54 | 12.93 | qfq | 8,889,910 | 120,125,566 | 0.67% |
| 2023-12-13 | 13.50 | 13.70 | 13.40 | 13.45 | 12.84 | qfq | 11,494,537 | 155,715,970 | -0.88% |
| 2023-12-12 | 13.05 | 13.67 | 13.05 | 13.57 | 12.96 | qfq | 20,086,622 | 270,784,673 | 2.26% |
| 2023-12-11 | 12.41 | 13.29 | 12.20 | 13.27 | 12.67 | qfq | 18,765,757 | 241,456,309 | 7.10% |
| 2023-12-08 | 12.08 | 12.60 | 12.02 | 12.39 | 11.83 | qfq | 9,491,854 | 117,197,827 | 2.40% |
| 2023-12-07 | 11.95 | 12.20 | 11.83 | 12.10 | 11.55 | qfq | 6,384,492 | 76,571,996 | 0.83% |
| 2023-12-06 | 11.73 | 12.07 | 11.65 | 12.00 | 11.46 | qfq | 6,169,990 | 73,479,242 | 2.13% |
| 2023-12-05 | 11.81 | 11.88 | 11.74 | 11.75 | 11.22 | qfq | 4,339,034 | 51,195,723 | -0.59% |
| 2023-12-04 | 11.92 | 11.97 | 11.71 | 11.82 | 11.29 | qfq | 7,250,166 | 85,580,191 | -1.25% |
| 2023-12-01 | 12.07 | 12.18 | 11.96 | 11.97 | 11.43 | qfq | 5,752,388 | 69,485,279 | -0.75% |
| 2023-11-30 | 12.09 | 12.14 | 12.00 | 12.06 | 11.51 | qfq | 3,553,469 | 42,858,593 | -0.66% |
| 2023-11-29 | 12.08 | 12.30 | 12.08 | 12.14 | 11.59 | qfq | 6,590,675 | 80,398,132 | 0.33% |
| 2023-11-28 | 12.17 | 12.18 | 11.90 | 12.10 | 11.55 | qfq | 6,027,325 | 72,605,523 | -0.41% |
| 2023-11-27 | 11.93 | 12.31 | 11.93 | 12.15 | 11.60 | qfq | 8,554,315 | 104,005,569 | 1.59% |
| 2023-11-24 | 12.07 | 12.11 | 11.90 | 11.96 | 11.42 | qfq | 5,087,064 | 60,890,054 | -1.16% |
| 2023-11-23 | 11.95 | 12.11 | 11.90 | 12.10 | 11.55 | qfq | 4,353,772 | 52,276,792 | 1.00% |
| 2023-11-22 | 11.96 | 12.17 | 11.95 | 11.98 | 11.44 | qfq | 4,728,749 | 57,013,110 | -0.50% |
| 2023-11-21 | 11.90 | 12.19 | 11.85 | 12.04 | 11.50 | qfq | 6,448,565 | 77,976,314 | 1.18% |
| 2023-11-20 | 12.06 | 12.15 | 11.85 | 11.90 | 11.36 | qfq | 5,860,006 | 69,850,155 | -1.33% |
| 2023-11-17 | 11.95 | 12.12 | 11.91 | 12.06 | 11.51 | qfq | 4,504,844 | 54,183,823 | 0.00% |
| 2023-11-16 | 11.96 | 12.14 | 11.88 | 12.06 | 11.51 | qfq | 6,359,921 | 76,513,727 | 0.75% |
| 2023-11-15 | 11.92 | 12.03 | 11.82 | 11.97 | 11.43 | qfq | 5,222,464 | 62,381,680 | 0.93% |
| 2023-11-14 | 11.88 | 12.00 | 11.79 | 11.86 | 11.32 | qfq | 5,549,500 | 65,915,880 | -0.25% |
| 2023-11-13 | 11.68 | 11.98 | 11.46 | 11.89 | 11.35 | qfq | 12,850,946 | 150,576,430 | 2.06% |
| 2023-11-10 | 11.61 | 11.72 | 11.47 | 11.65 | 11.12 | qfq | 10,540,885 | 122,286,633 | 0.26% |
| 2023-11-09 | 12.19 | 12.19 | 11.51 | 11.62 | 11.09 | qfq | 25,435,467 | 298,924,760 | -5.07% |
| 2023-11-08 | 12.14 | 12.42 | 12.00 | 12.24 | 11.69 | qfq | 19,382,320 | 236,826,245 | 1.07% |
| 2023-11-07 | 12.13 | 12.29 | 12.05 | 12.11 | 11.56 | qfq | 9,365,196 | 113,862,584 | -0.16% |
| 2023-11-06 | 12.53 | 12.55 | 12.07 | 12.13 | 11.58 | qfq | 12,272,666 | 149,422,944 | -2.96% |
| 2023-11-03 | 12.55 | 12.65 | 12.44 | 12.50 | 11.93 | qfq | 4,359,122 | 54,715,177 | -0.48% |
| 2023-11-02 | 12.66 | 12.69 | 12.36 | 12.56 | 11.99 | qfq | 6,404,963 | 80,287,347 | -0.63% |
| 2023-11-01 | 12.54 | 12.80 | 12.47 | 12.64 | 12.07 | qfq | 7,476,545 | 94,810,492 | 0.40% |
| 2023-10-31 | 12.45 | 12.64 | 12.41 | 12.59 | 12.02 | qfq | 8,920,903 | 111,924,841 | 1.86% |
| 2023-10-30 | 12.74 | 12.78 | 12.25 | 12.36 | 11.80 | qfq | 11,020,508 | 137,768,909 | -2.83% |
| 2023-10-27 | 12.32 | 12.86 | 12.32 | 12.72 | 12.14 | qfq | 13,501,768 | 170,596,218 | 3.75% |
| 2023-10-26 | 12.00 | 12.32 | 11.90 | 12.26 | 11.71 | qfq | 8,619,758 | 105,060,120 | 1.83% |
| 2023-10-25 | 12.25 | 12.40 | 12.03 | 12.04 | 11.50 | qfq | 4,967,572 | 60,333,169 | -1.07% |
| 2023-10-24 | 12.17 | 12.36 | 12.08 | 12.17 | 11.62 | qfq | 6,458,772 | 78,696,886 | 0.08% |
| 2023-10-23 | 12.45 | 12.45 | 12.10 | 12.16 | 11.61 | qfq | 5,878,841 | 71,986,222 | -2.17% |
| 2023-10-20 | 12.44 | 12.60 | 12.38 | 12.43 | 11.87 | qfq | 5,514,884 | 68,899,197 | -0.32% |
| 2023-10-19 | 12.54 | 12.68 | 12.40 | 12.47 | 11.91 | qfq | 6,748,465 | 84,466,970 | -1.03% |
| 2023-10-18 | 12.70 | 12.75 | 12.59 | 12.60 | 12.03 | qfq | 5,145,209 | 65,008,650 | -0.55% |
| 2023-10-17 | 12.77 | 12.86 | 12.61 | 12.67 | 12.10 | qfq | 6,005,575 | 76,344,798 | -0.24% |
| 2023-10-16 | 12.69 | 12.91 | 12.61 | 12.70 | 12.13 | qfq | 7,593,284 | 96,490,520 | -0.31% |
| 2023-10-13 | 12.78 | 12.79 | 12.57 | 12.74 | 12.16 | qfq | 5,179,391 | 65,589,183 | -0.47% |
| 2023-10-12 | 12.84 | 12.99 | 12.58 | 12.80 | 12.22 | qfq | 9,825,672 | 125,645,345 | 0.39% |
| 2023-10-11 | 12.96 | 13.05 | 12.53 | 12.75 | 12.17 | qfq | 15,299,510 | 194,557,360 | -1.24% |
| 2023-10-10 | 13.07 | 13.07 | 12.80 | 12.91 | 12.33 | qfq | 8,430,064 | 108,956,166 | -0.69% |
| 2023-10-09 | 13.02 | 13.17 | 12.83 | 13.00 | 12.41 | qfq | 11,494,955 | 149,056,956 | -1.14% |
| 2023-09-28 | 13.29 | 13.48 | 13.08 | 13.15 | 12.56 | qfq | 6,884,240 | 90,966,857 | -0.45% |
| 2023-09-27 | 13.31 | 13.39 | 13.13 | 13.21 | 12.61 | qfq | 3,917,900 | 51,881,895 | -0.53% |
| 2023-09-26 | 13.25 | 13.44 | 13.15 | 13.28 | 12.68 | qfq | 5,870,756 | 78,108,989 | 0.76% |
| 2023-09-25 | 13.13 | 13.41 | 13.03 | 13.18 | 12.58 | qfq | 6,505,196 | 86,160,862 | 0.15% |
| 2023-09-22 | 13.29 | 13.38 | 13.01 | 13.16 | 12.56 | qfq | 5,356,688 | 70,361,419 | -0.53% |
| 2023-09-21 | 13.29 | 13.50 | 13.14 | 13.23 | 12.63 | qfq | 9,129,574 | 120,785,888 | -1.42% |
| 2023-09-20 | 13.65 | 13.65 | 13.34 | 13.42 | 12.81 | qfq | 5,798,807 | 77,988,926 | -1.54% |
| 2023-09-19 | 13.50 | 13.68 | 13.20 | 13.63 | 13.01 | qfq | 11,486,629 | 153,882,912 | 0.37% |
| 2023-09-18 | 13.49 | 13.66 | 13.30 | 13.58 | 12.97 | qfq | 6,341,696 | 85,932,639 | 0.67% |
| 2023-09-15 | 13.49 | 13.70 | 13.40 | 13.49 | 12.88 | qfq | 4,922,559 | 66,665,819 | -0.52% |
| 2023-09-14 | 13.18 | 13.67 | 13.14 | 13.56 | 12.95 | qfq | 8,516,600 | 115,196,408 | 2.34% |
| 2023-09-13 | 13.32 | 13.33 | 13.12 | 13.25 | 12.65 | qfq | 5,980,509 | 79,000,799 | 0.45% |
| 2023-09-12 | 13.55 | 13.55 | 13.10 | 13.19 | 12.59 | qfq | 11,952,602 | 158,455,461 | -1.79% |
| 2023-09-11 | 13.69 | 13.75 | 13.38 | 13.43 | 12.82 | qfq | 9,619,436 | 130,424,021 | -1.25% |
| 2023-09-08 | 13.56 | 13.70 | 13.31 | 13.60 | 12.98 | qfq | 7,342,499 | 99,274,960 | 0.15% |
| 2023-09-07 | 13.44 | 13.79 | 13.44 | 13.58 | 12.97 | qfq | 8,420,355 | 114,877,744 | 0.59% |
| 2023-09-06 | 13.40 | 13.56 | 13.26 | 13.50 | 12.89 | qfq | 9,784,135 | 131,806,630 | 1.43% |
| 2023-09-05 | 13.31 | 13.36 | 13.09 | 13.31 | 12.71 | qfq | 6,996,953 | 92,940,298 | 0.23% |
| 2023-09-04 | 13.08 | 13.36 | 13.00 | 13.28 | 12.68 | qfq | 14,019,606 | 185,662,738 | 1.76% |
| 2023-09-01 | 12.71 | 13.09 | 12.69 | 13.05 | 12.46 | qfq | 8,414,064 | 109,065,403 | 2.84% |
| 2023-08-31 | 12.51 | 12.94 | 12.44 | 12.69 | 12.12 | qfq | 8,547,200 | 109,202,282 | 0.79% |
| 2023-08-30 | 12.60 | 12.71 | 12.45 | 12.59 | 12.02 | qfq | 8,415,424 | 105,779,884 | -0.08% |
| 2023-08-29 | 12.62 | 12.69 | 12.51 | 12.60 | 12.03 | qfq | 10,617,660 | 133,902,650 | 0.32% |
| 2023-08-28 | 13.28 | 13.32 | 12.52 | 12.56 | 11.99 | qfq | 14,486,570 | 185,315,387 | -1.02% |
| 2023-08-25 | 12.60 | 13.08 | 12.52 | 12.69 | 12.12 | qfq | 17,249,342 | 220,707,482 | 1.52% |
| 2023-08-24 | 12.27 | 12.56 | 12.11 | 12.50 | 11.93 | qfq | 9,268,317 | 114,781,877 | 1.71% |
| 2023-08-23 | 12.22 | 12.45 | 12.09 | 12.29 | 11.73 | qfq | 7,761,640 | 95,261,922 | 0.16% |
| 2023-08-22 | 11.91 | 12.45 | 11.88 | 12.27 | 11.71 | qfq | 9,118,125 | 110,755,710 | 2.94% |
| 2023-08-21 | 11.87 | 12.15 | 11.78 | 11.92 | 11.38 | qfq | 5,766,837 | 68,984,218 | 0.42% |
| 2023-08-18 | 12.00 | 12.17 | 11.85 | 11.87 | 11.33 | qfq | 5,667,300 | 67,967,231 | -1.49% |
| 2023-08-17 | 12.11 | 12.26 | 11.91 | 12.05 | 11.50 | qfq | 7,764,030 | 93,221,350 | -1.31% |
| 2023-08-16 | 12.16 | 12.35 | 12.10 | 12.21 | 11.66 | qfq | 4,075,696 | 49,904,880 | -0.16% |
| 2023-08-15 | 12.38 | 12.42 | 12.04 | 12.23 | 11.68 | qfq | 5,855,295 | 71,639,754 | -0.97% |
| 2023-08-14 | 12.27 | 12.40 | 12.08 | 12.35 | 11.79 | qfq | 8,277,181 | 101,337,149 | -1.12% |
| 2023-08-11 | 12.66 | 12.75 | 12.35 | 12.49 | 11.92 | qfq | 8,668,689 | 108,471,809 | -1.58% |
| 2023-08-10 | 12.11 | 12.70 | 12.03 | 12.69 | 12.12 | qfq | 14,194,852 | 177,324,658 | 4.70% |
| 2023-08-09 | 12.26 | 12.40 | 12.04 | 12.12 | 11.57 | qfq | 8,648,388 | 105,126,706 | -2.34% |
| 2023-08-08 | 12.17 | 12.50 | 12.00 | 12.41 | 11.85 | qfq | 9,590,598 | 118,526,887 | 2.14% |
| 2023-08-07 | 12.19 | 12.24 | 11.94 | 12.15 | 11.60 | qfq | 5,540,207 | 67,034,143 | -0.41% |
| 2023-08-04 | 12.09 | 12.40 | 12.01 | 12.20 | 11.65 | qfq | 8,853,649 | 108,186,205 | 1.67% |
| 2023-08-03 | 11.93 | 12.15 | 11.91 | 12.00 | 11.46 | qfq | 8,907,635 | 107,169,569 | 0.25% |
| 2023-08-02 | 12.16 | 12.16 | 11.82 | 11.97 | 11.43 | qfq | 15,070,691 | 179,901,111 | -1.48% |
| 2023-08-01 | 12.50 | 12.55 | 12.09 | 12.15 | 11.60 | qfq | 9,590,970 | 117,038,653 | -0.82% |
| 2023-07-31 | 12.50 | 12.61 | 12.20 | 12.25 | 11.70 | qfq | 9,245,907 | 114,189,390 | -0.24% |
| 2023-07-28 | 12.30 | 12.46 | 12.12 | 12.28 | 11.72 | qfq | 10,205,079 | 124,959,637 | -0.16% |
| 2023-07-27 | 12.61 | 12.75 | 12.22 | 12.30 | 11.74 | qfq | 13,762,010 | 170,731,285 | -2.38% |
| 2023-07-26 | 12.50 | 13.00 | 12.43 | 12.60 | 12.03 | qfq | 13,861,713 | 176,240,850 | -0.24% |
| 2023-07-25 | 12.84 | 13.00 | 12.50 | 12.63 | 12.06 | qfq | 10,408,879 | 132,580,554 | -0.16% |
| 2023-07-24 | 12.65 | 12.84 | 12.51 | 12.65 | 12.08 | qfq | 11,924,870 | 150,622,028 | -0.24% |
| 2023-07-21 | 12.48 | 12.93 | 12.32 | 12.68 | 12.11 | qfq | 11,202,375 | 142,879,234 | 1.60% |
| 2023-07-20 | 12.41 | 12.69 | 12.41 | 12.48 | 11.92 | qfq | 8,017,230 | 100,787,605 | -0.32% |
| 2023-07-19 | 12.50 | 12.61 | 12.37 | 12.52 | 11.95 | qfq | 6,441,981 | 80,351,673 | 0.32% |
| 2023-07-18 | 12.39 | 12.59 | 12.24 | 12.48 | 11.92 | qfq | 7,550,801 | 93,850,166 | 1.05% |
| 2023-07-17 | 12.61 | 12.67 | 12.20 | 12.35 | 11.79 | qfq | 13,613,565 | 168,484,205 | -0.96% |