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
海鸥股份603269.SH
最近收盘价12.752026-07-17
最近交易日2026-07-17
成交量（股）25,645,928
成交额（元）343,489,496
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-24 | 2026-06-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | bonus_share | — | — | 0.4 | — | 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 | 14.12 | 14.35 | 12.64 | 12.75 | 12.75 | qfq | 25,645,928 | 343,489,496 | -9.19% |
| 2026-07-16 | 14.89 | 15.05 | 13.93 | 14.04 | 14.04 | qfq | 20,950,963 | 300,520,498 | -5.71% |
| 2026-07-15 | 16.03 | 16.03 | 14.86 | 14.89 | 14.89 | qfq | 18,923,502 | 289,569,821 | -6.29% |
| 2026-07-14 | 15.10 | 16.07 | 14.63 | 15.89 | 15.89 | qfq | 29,223,910 | 448,736,651 | 4.68% |
| 2026-07-13 | 16.53 | 16.88 | 15.18 | 15.18 | 15.18 | qfq | 28,516,578 | 451,703,778 | -10.02% |
| 2026-07-10 | 16.73 | 17.54 | 16.51 | 16.87 | 16.87 | qfq | 34,297,222 | 584,574,025 | -0.59% |
| 2026-07-09 | 17.44 | 17.79 | 15.60 | 16.97 | 16.97 | qfq | 49,248,197 | 812,263,300 | -1.85% |
| 2026-07-08 | 18.14 | 18.67 | 17.27 | 17.29 | 17.29 | qfq | 50,904,547 | 913,699,359 | -4.74% |
| 2026-07-07 | 17.83 | 19.27 | 17.55 | 18.15 | 18.15 | qfq | 73,728,418 | 1,351,727,137 | 3.54% |
| 2026-07-06 | 15.50 | 17.53 | 15.50 | 17.53 | 17.53 | qfq | 42,129,399 | 722,698,383 | 9.97% |
| 2026-07-03 | 16.08 | 17.45 | 15.90 | 15.94 | 15.94 | qfq | 35,002,166 | 577,993,917 | -0.87% |
| 2026-07-02 | 16.00 | 17.46 | 16.00 | 16.08 | 16.08 | qfq | 36,519,060 | 610,344,614 | -1.95% |
| 2026-07-01 | 16.48 | 17.02 | 16.30 | 16.40 | 16.40 | qfq | 28,290,955 | 469,853,169 | -0.43% |
| 2026-06-30 | 16.02 | 16.58 | 15.69 | 16.47 | 16.47 | qfq | 28,586,041 | 460,507,222 | -27.16% |
| 2026-06-29 | 22.34 | 22.79 | 21.48 | 22.61 | 16.03 | qfq | 17,114,802 | 380,875,951 | 0.22% |
| 2026-06-26 | 22.74 | 23.30 | 21.81 | 22.56 | 16.00 | qfq | 18,870,953 | 426,841,987 | -0.92% |
| 2026-06-25 | 21.25 | 23.19 | 20.85 | 22.77 | 16.15 | qfq | 25,493,650 | 572,402,480 | 4.74% |
| 2026-06-24 | 21.21 | 22.00 | 20.90 | 21.74 | 15.42 | qfq | 20,158,733 | 432,766,552 | 0.00% |
| 2026-06-23 | 24.15 | 24.59 | 21.65 | 21.74 | 15.42 | qfq | 33,276,329 | 751,029,841 | -7.53% |
| 2026-06-22 | 24.43 | 24.73 | 22.35 | 23.51 | 16.67 | qfq | 34,582,989 | 806,127,021 | -3.17% |
| 2026-06-18 | 23.29 | 25.88 | 23.25 | 24.28 | 17.22 | qfq | 41,432,828 | 1,019,302,581 | 3.19% |
| 2026-06-17 | 23.70 | 24.88 | 22.66 | 23.53 | 16.69 | qfq | 30,517,624 | 715,773,406 | 0.26% |
| 2026-06-16 | 24.00 | 24.99 | 23.40 | 23.47 | 16.64 | qfq | 34,837,113 | 831,051,472 | -4.24% |
| 2026-06-15 | 22.59 | 24.64 | 22.50 | 24.51 | 17.38 | qfq | 46,435,795 | 1,096,820,082 | 7.45% |
| 2026-06-12 | 21.56 | 23.34 | 21.45 | 22.81 | 16.17 | qfq | 38,443,452 | 883,660,209 | 7.49% |
| 2026-06-11 | 21.29 | 22.00 | 20.90 | 21.22 | 15.05 | qfq | 16,515,479 | 352,730,416 | -1.35% |
| 2026-06-10 | 22.71 | 22.95 | 21.47 | 21.51 | 15.25 | qfq | 23,956,775 | 525,436,710 | -6.32% |
| 2026-06-09 | 21.48 | 23.17 | 21.07 | 22.96 | 16.28 | qfq | 32,347,202 | 730,096,554 | 9.02% |
| 2026-06-08 | 20.55 | 21.99 | 20.44 | 21.06 | 14.93 | qfq | 19,015,452 | 402,813,595 | -4.14% |
| 2026-06-05 | 21.62 | 22.40 | 21.24 | 21.97 | 15.58 | qfq | 21,384,639 | 468,573,195 | 1.67% |
| 2026-06-04 | 20.50 | 21.80 | 20.50 | 21.61 | 15.32 | qfq | 15,639,650 | 331,193,601 | 0.75% |
| 2026-06-03 | 21.21 | 22.10 | 20.47 | 21.45 | 15.21 | qfq | 20,769,811 | 445,614,224 | 1.13% |
| 2026-06-02 | 20.92 | 21.58 | 20.16 | 21.21 | 15.04 | qfq | 20,888,697 | 436,222,492 | 0.05% |
| 2026-06-01 | 21.58 | 23.00 | 21.14 | 21.20 | 15.03 | qfq | 22,025,453 | 483,320,129 | -1.72% |
| 2026-05-29 | 21.97 | 22.94 | 21.01 | 21.57 | 15.30 | qfq | 30,007,026 | 655,504,182 | -3.96% |
| 2026-05-28 | 22.60 | 23.58 | 22.00 | 22.46 | 15.93 | qfq | 30,028,967 | 682,132,937 | -0.62% |
| 2026-05-27 | 22.44 | 23.53 | 21.81 | 22.60 | 16.03 | qfq | 34,169,171 | 777,626,179 | 2.73% |
| 2026-05-26 | 22.28 | 22.46 | 20.99 | 22.00 | 15.60 | qfq | 26,612,988 | 577,007,630 | -2.70% |
| 2026-05-25 | 23.00 | 23.84 | 22.28 | 22.61 | 16.03 | qfq | 29,778,940 | 676,586,857 | -2.12% |
| 2026-05-22 | 21.50 | 23.10 | 21.28 | 23.10 | 16.38 | qfq | 17,801,996 | 397,391,260 | 10.00% |
| 2026-05-21 | 22.03 | 22.98 | 20.97 | 21.00 | 14.89 | qfq | 24,800,320 | 546,234,620 | -4.63% |
| 2026-05-20 | 21.60 | 22.57 | 20.83 | 22.02 | 15.61 | qfq | 27,711,898 | 594,511,458 | 1.80% |
| 2026-05-19 | 21.88 | 22.49 | 21.44 | 21.63 | 15.34 | qfq | 25,340,600 | 551,221,906 | -2.30% |
| 2026-05-18 | 20.15 | 22.77 | 19.95 | 22.14 | 15.70 | qfq | 38,543,381 | 845,281,278 | 2.12% |
| 2026-05-15 | 21.40 | 22.00 | 20.73 | 21.68 | 15.37 | qfq | 38,543,340 | 829,297,193 | 2.80% |
| 2026-05-14 | 20.92 | 21.50 | 20.59 | 21.09 | 14.96 | qfq | 40,914,685 | 860,194,254 | -0.52% |
| 2026-05-13 | 20.17 | 21.50 | 19.12 | 21.20 | 15.03 | qfq | 72,675,590 | 1,511,401,989 | 3.82% |
| 2026-05-12 | 19.86 | 20.42 | 19.30 | 20.42 | 14.48 | qfq | 14,517,568 | 292,401,795 | 10.02% |
| 2026-05-11 | 17.39 | 18.56 | 17.39 | 18.56 | 13.16 | qfq | 19,280,913 | 354,591,953 | 10.02% |
| 2026-05-08 | 17.03 | 17.12 | 16.62 | 16.87 | 11.96 | qfq | 25,594,400 | 431,560,649 | -1.11% |
| 2026-05-07 | 16.96 | 17.28 | 16.77 | 17.06 | 12.10 | qfq | 41,407,662 | 703,721,426 | 3.96% |
| 2026-05-06 | 14.93 | 16.41 | 14.90 | 16.41 | 11.64 | qfq | 20,512,992 | 329,522,167 | 9.99% |
| 2026-04-30 | 15.03 | 15.03 | 14.75 | 14.92 | 10.58 | qfq | 11,941,395 | 177,892,240 | 0.67% |
| 2026-04-29 | 14.75 | 14.95 | 14.30 | 14.82 | 10.51 | qfq | 18,186,200 | 267,418,384 | 0.27% |
| 2026-04-28 | 14.70 | 15.13 | 14.68 | 14.78 | 10.48 | qfq | 18,297,800 | 272,031,358 | 1.44% |
| 2026-04-27 | 14.73 | 14.77 | 14.22 | 14.57 | 10.33 | qfq | 10,443,137 | 151,159,671 | -1.02% |
| 2026-04-24 | 15.03 | 15.12 | 14.60 | 14.72 | 10.44 | qfq | 13,014,015 | 192,333,963 | -3.22% |
| 2026-04-23 | 15.23 | 15.78 | 15.14 | 15.21 | 10.79 | qfq | 16,642,560 | 256,759,011 | -0.78% |
| 2026-04-22 | 15.65 | 15.72 | 14.91 | 15.33 | 10.87 | qfq | 25,201,634 | 382,345,992 | -1.92% |
| 2026-04-21 | 15.60 | 15.90 | 15.50 | 15.63 | 11.08 | qfq | 18,859,037 | 295,124,660 | -1.94% |
| 2026-04-20 | 15.52 | 16.31 | 15.52 | 15.94 | 11.30 | qfq | 26,524,306 | 423,710,003 | 1.66% |
| 2026-04-17 | 15.62 | 15.98 | 15.36 | 15.68 | 11.12 | qfq | 24,471,089 | 384,332,673 | 1.42% |
| 2026-04-16 | 15.75 | 15.85 | 15.39 | 15.46 | 10.96 | qfq | 31,241,660 | 485,687,519 | -2.21% |
| 2026-04-15 | 16.60 | 16.67 | 15.74 | 15.81 | 11.21 | qfq | 54,902,222 | 890,217,824 | -1.25% |
| 2026-04-14 | 14.65 | 16.01 | 14.52 | 16.01 | 11.35 | qfq | 28,862,442 | 444,557,597 | 10.03% |
| 2026-04-13 | 14.34 | 14.81 | 14.26 | 14.55 | 10.32 | qfq | 14,239,174 | 206,814,893 | 0.83% |
| 2026-04-10 | 14.28 | 14.84 | 14.06 | 14.43 | 10.23 | qfq | 19,611,305 | 283,847,349 | 3.07% |
| 2026-04-09 | 13.64 | 14.14 | 13.49 | 14.00 | 9.93 | qfq | 13,466,569 | 186,421,776 | 1.16% |
| 2026-04-08 | 13.31 | 13.96 | 13.31 | 13.84 | 9.81 | qfq | 17,772,290 | 243,364,461 | 6.71% |
| 2026-04-07 | 12.95 | 13.50 | 12.89 | 12.97 | 9.20 | qfq | 12,386,795 | 163,194,682 | 0.31% |
| 2026-04-03 | 13.29 | 13.50 | 12.80 | 12.93 | 9.17 | qfq | 9,948,438 | 129,137,191 | -3.00% |
| 2026-04-02 | 13.67 | 13.85 | 13.21 | 13.33 | 9.45 | qfq | 7,806,876 | 104,975,111 | -2.91% |
| 2026-04-01 | 13.67 | 13.83 | 13.58 | 13.73 | 9.74 | qfq | 7,524,739 | 103,044,240 | 2.46% |
| 2026-03-31 | 13.71 | 13.98 | 13.38 | 13.40 | 9.50 | qfq | 8,603,729 | 117,207,344 | -2.55% |
| 2026-03-30 | 13.50 | 13.80 | 13.28 | 13.75 | 9.75 | qfq | 9,981,814 | 135,538,387 | -1.15% |
| 2026-03-27 | 13.45 | 14.05 | 13.44 | 13.91 | 9.86 | qfq | 9,699,959 | 133,984,761 | 0.80% |
| 2026-03-26 | 14.36 | 14.40 | 13.68 | 13.80 | 9.79 | qfq | 14,001,219 | 195,518,591 | -4.83% |
| 2026-03-25 | 14.28 | 14.79 | 14.19 | 14.50 | 10.28 | qfq | 18,779,300 | 272,831,591 | 2.26% |
| 2026-03-24 | 14.02 | 14.47 | 13.69 | 14.18 | 10.06 | qfq | 15,876,091 | 222,668,369 | 3.50% |
| 2026-03-23 | 14.10 | 14.60 | 13.49 | 13.70 | 9.71 | qfq | 16,894,321 | 237,464,309 | -5.52% |
| 2026-03-20 | 15.31 | 15.48 | 14.40 | 14.50 | 10.28 | qfq | 16,247,202 | 240,933,386 | -4.67% |
| 2026-03-19 | 15.45 | 15.98 | 15.10 | 15.21 | 10.79 | qfq | 16,962,872 | 261,376,227 | -3.67% |
| 2026-03-18 | 15.00 | 16.10 | 15.00 | 15.79 | 11.20 | qfq | 24,353,010 | 383,341,787 | 5.27% |
| 2026-03-17 | 15.81 | 15.91 | 14.98 | 15.00 | 10.64 | qfq | 18,558,596 | 286,583,072 | -4.34% |
| 2026-03-16 | 16.03 | 16.12 | 15.36 | 15.68 | 11.12 | qfq | 18,765,715 | 292,807,358 | -3.51% |
| 2026-03-13 | 17.12 | 17.28 | 16.18 | 16.25 | 11.52 | qfq | 23,713,813 | 391,668,532 | -4.80% |
| 2026-03-12 | 18.00 | 18.09 | 16.90 | 17.07 | 12.10 | qfq | 40,261,333 | 699,086,585 | -5.06% |
| 2026-03-11 | 18.08 | 19.24 | 17.86 | 17.98 | 12.75 | qfq | 62,515,377 | 1,153,911,594 | 0.28% |
| 2026-03-10 | 16.63 | 17.93 | 16.43 | 17.93 | 12.71 | qfq | 38,686,879 | 668,308,532 | 10.00% |
| 2026-03-09 | 16.09 | 16.58 | 15.77 | 16.30 | 11.56 | qfq | 48,239,585 | 781,165,750 | -3.78% |
| 2026-03-06 | 15.94 | 16.94 | 15.53 | 16.94 | 12.01 | qfq | 54,585,231 | 900,414,633 | 10.00% |
| 2026-03-05 | 14.55 | 15.68 | 14.37 | 15.40 | 10.92 | qfq | 40,559,963 | 612,226,635 | 7.84% |
| 2026-03-04 | 13.23 | 14.61 | 13.20 | 14.28 | 10.13 | qfq | 27,018,365 | 381,417,550 | 3.63% |
| 2026-03-03 | 14.47 | 14.95 | 13.78 | 13.78 | 9.77 | qfq | 27,465,525 | 386,872,053 | -4.77% |
| 2026-03-02 | 14.55 | 14.74 | 14.21 | 14.47 | 10.26 | qfq | 31,395,658 | 454,915,524 | -1.30% |
| 2026-02-27 | 13.50 | 14.77 | 13.31 | 14.66 | 10.40 | qfq | 62,036,974 | 892,634,285 | 7.56% |
| 2026-02-26 | 12.44 | 13.66 | 12.35 | 13.63 | 9.67 | qfq | 45,197,853 | 599,919,245 | 9.74% |
| 2026-02-25 | 12.43 | 12.46 | 12.32 | 12.42 | 8.81 | qfq | 4,628,780 | 57,368,176 | 0.16% |
| 2026-02-24 | 12.40 | 12.43 | 12.21 | 12.40 | 8.79 | qfq | 4,312,601 | 53,315,666 | 0.81% |
| 2026-02-13 | 12.32 | 12.44 | 12.29 | 12.30 | 8.72 | qfq | 4,366,269 | 53,939,870 | -0.97% |
| 2026-02-12 | 12.41 | 12.52 | 12.30 | 12.42 | 8.81 | qfq | 4,805,360 | 59,773,987 | 0.08% |
| 2026-02-11 | 12.40 | 12.53 | 12.40 | 12.41 | 8.80 | qfq | 4,370,781 | 54,395,815 | -0.72% |
| 2026-02-10 | 12.60 | 12.66 | 12.32 | 12.50 | 8.86 | qfq | 12,246,442 | 152,841,480 | -2.95% |
| 2026-02-09 | 12.50 | 13.24 | 12.50 | 12.88 | 9.13 | qfq | 16,532,201 | 213,408,284 | 3.29% |
| 2026-02-06 | 12.40 | 12.57 | 12.30 | 12.47 | 8.84 | qfq | 5,003,949 | 62,437,916 | -0.16% |
| 2026-02-05 | 12.33 | 12.55 | 12.32 | 12.49 | 8.86 | qfq | 7,932,800 | 98,783,925 | -1.65% |
| 2026-02-04 | 12.33 | 12.90 | 12.30 | 12.70 | 9.01 | qfq | 16,666,767 | 211,397,019 | 2.34% |
| 2026-02-03 | 12.11 | 12.42 | 12.05 | 12.41 | 8.80 | qfq | 11,562,962 | 141,689,052 | 2.06% |
| 2026-02-02 | 12.18 | 12.35 | 11.94 | 12.16 | 8.62 | qfq | 10,448,950 | 126,705,558 | 0.58% |
| 2026-01-30 | 12.15 | 12.18 | 11.91 | 12.09 | 8.57 | qfq | 6,680,956 | 80,666,511 | -0.41% |
| 2026-01-29 | 12.39 | 12.39 | 12.02 | 12.14 | 8.61 | qfq | 8,356,329 | 101,883,566 | -2.02% |
| 2026-01-28 | 12.58 | 12.58 | 12.31 | 12.39 | 8.79 | qfq | 6,537,016 | 81,039,527 | -1.51% |
| 2026-01-27 | 12.61 | 12.65 | 12.22 | 12.58 | 8.92 | qfq | 10,599,446 | 131,780,056 | 0.24% |
| 2026-01-26 | 13.66 | 13.70 | 12.36 | 12.55 | 8.90 | qfq | 29,426,721 | 377,464,063 | -8.06% |
| 2026-01-23 | 13.31 | 13.65 | 13.23 | 13.65 | 9.68 | qfq | 13,766,191 | 186,012,492 | 3.02% |
| 2026-01-22 | 13.36 | 13.50 | 13.15 | 13.25 | 9.40 | qfq | 11,531,794 | 153,604,402 | -0.90% |
| 2026-01-21 | 13.27 | 13.53 | 13.25 | 13.37 | 9.48 | qfq | 7,357,138 | 98,533,779 | -0.22% |
| 2026-01-20 | 13.60 | 14.06 | 13.30 | 13.40 | 9.50 | qfq | 17,883,493 | 244,791,822 | -1.03% |
| 2026-01-19 | 13.05 | 13.56 | 13.04 | 13.54 | 9.60 | qfq | 14,602,096 | 195,763,009 | 3.75% |
| 2026-01-16 | 13.24 | 13.34 | 12.92 | 13.05 | 9.25 | qfq | 9,240,363 | 120,600,309 | -0.76% |
| 2026-01-15 | 13.19 | 13.28 | 13.03 | 13.15 | 9.32 | qfq | 8,672,492 | 113,897,248 | -1.28% |
| 2026-01-14 | 13.30 | 13.54 | 13.09 | 13.32 | 9.45 | qfq | 15,976,013 | 212,609,178 | 0.00% |
| 2026-01-13 | 13.80 | 13.80 | 13.24 | 13.32 | 9.45 | qfq | 15,059,088 | 202,053,505 | -2.92% |
| 2026-01-12 | 13.80 | 14.01 | 13.51 | 13.72 | 9.73 | qfq | 17,944,682 | 246,585,834 | 0.88% |
| 2026-01-09 | 13.98 | 14.00 | 13.42 | 13.60 | 9.64 | qfq | 16,290,171 | 221,155,209 | -0.80% |
| 2026-01-08 | 13.82 | 14.20 | 13.70 | 13.71 | 9.72 | qfq | 34,137,360 | 474,053,601 | -1.01% |
| 2026-01-07 | 13.02 | 14.09 | 13.02 | 13.85 | 9.82 | qfq | 52,588,028 | 727,137,183 | 8.12% |
| 2026-01-06 | 12.93 | 13.01 | 12.52 | 12.81 | 9.08 | qfq | 14,643,753 | 186,196,201 | -1.23% |
| 2026-01-05 | 13.01 | 13.13 | 12.91 | 12.97 | 9.20 | qfq | 10,312,300 | 133,986,159 | -0.92% |
| 2025-12-31 | 13.45 | 13.47 | 12.99 | 13.09 | 9.28 | qfq | 10,508,676 | 138,132,807 | -1.50% |
| 2025-12-30 | 12.97 | 13.63 | 12.80 | 13.29 | 9.42 | qfq | 17,980,120 | 239,214,313 | 1.76% |
| 2025-12-29 | 13.66 | 13.70 | 12.97 | 13.06 | 9.26 | qfq | 21,777,540 | 287,337,164 | -4.81% |
| 2025-12-26 | 13.00 | 14.10 | 12.75 | 13.72 | 9.73 | qfq | 36,634,493 | 499,264,806 | 6.36% |
| 2025-12-25 | 12.54 | 13.05 | 12.54 | 12.90 | 9.15 | qfq | 9,589,613 | 122,775,589 | 2.30% |
| 2025-12-24 | 12.35 | 12.70 | 12.16 | 12.61 | 8.94 | qfq | 9,053,015 | 113,391,878 | 3.19% |
| 2025-12-23 | 12.38 | 12.40 | 12.13 | 12.22 | 8.67 | qfq | 6,912,732 | 84,511,010 | -1.61% |
| 2025-12-22 | 12.55 | 12.59 | 12.35 | 12.42 | 8.81 | qfq | 9,699,151 | 120,654,251 | -1.58% |
| 2025-12-19 | 12.36 | 13.22 | 12.36 | 12.62 | 8.95 | qfq | 10,865,980 | 139,045,110 | 2.10% |
| 2025-12-18 | 12.47 | 12.63 | 12.33 | 12.36 | 8.76 | qfq | 7,369,500 | 91,761,623 | -2.22% |
| 2025-12-17 | 12.58 | 12.68 | 12.24 | 12.64 | 8.96 | qfq | 10,027,826 | 124,519,680 | 1.69% |
| 2025-12-16 | 12.94 | 12.95 | 12.37 | 12.43 | 8.81 | qfq | 17,896,914 | 224,832,254 | -6.89% |
| 2025-12-15 | 13.50 | 13.89 | 13.18 | 13.35 | 9.47 | qfq | 25,227,732 | 341,118,472 | -1.48% |
| 2025-12-12 | 13.24 | 13.66 | 12.75 | 13.55 | 9.61 | qfq | 34,102,252 | 451,043,973 | 4.15% |
| 2025-12-11 | 12.73 | 14.10 | 12.73 | 13.01 | 9.23 | qfq | 27,490,268 | 364,149,303 | 1.48% |
| 2025-12-10 | 12.51 | 12.82 | 12.35 | 12.82 | 9.09 | qfq | 11,263,906 | 142,309,596 | 2.07% |
| 2025-12-09 | 12.51 | 12.98 | 12.43 | 12.56 | 8.91 | qfq | 11,958,246 | 151,704,174 | -0.08% |
| 2025-12-08 | 12.30 | 12.68 | 12.30 | 12.57 | 8.91 | qfq | 10,838,919 | 136,155,524 | 1.86% |
| 2025-12-05 | 11.95 | 12.40 | 11.83 | 12.34 | 8.75 | qfq | 10,807,148 | 132,141,211 | 3.26% |
| 2025-12-04 | 11.92 | 12.18 | 11.85 | 11.95 | 8.47 | qfq | 6,676,471 | 79,993,350 | 0.34% |
| 2025-12-03 | 11.94 | 12.15 | 11.90 | 11.91 | 8.45 | qfq | 6,588,010 | 78,999,794 | -0.25% |
| 2025-12-02 | 12.05 | 12.07 | 11.80 | 11.94 | 8.47 | qfq | 5,224,355 | 62,244,310 | -0.75% |
| 2025-12-01 | 12.22 | 12.39 | 11.95 | 12.03 | 8.53 | qfq | 16,482,081 | 198,631,167 | -3.84% |
| 2025-11-28 | 11.85 | 12.53 | 11.82 | 12.51 | 8.87 | qfq | 17,644,258 | 217,557,405 | 5.39% |
| 2025-11-27 | 11.71 | 12.11 | 11.70 | 11.87 | 8.42 | qfq | 5,919,048 | 70,603,623 | 1.80% |
| 2025-11-26 | 11.99 | 12.04 | 11.64 | 11.66 | 8.27 | qfq | 6,272,964 | 73,991,841 | -3.08% |
| 2025-11-25 | 11.76 | 12.25 | 11.76 | 12.03 | 8.53 | qfq | 7,821,094 | 94,487,646 | 2.30% |
| 2025-11-24 | 11.43 | 11.89 | 11.40 | 11.76 | 8.34 | qfq | 6,998,131 | 81,674,710 | 2.89% |
| 2025-11-21 | 11.68 | 11.78 | 11.38 | 11.43 | 8.11 | qfq | 5,742,326 | 66,076,107 | -2.97% |
| 2025-11-20 | 11.85 | 11.96 | 11.72 | 11.78 | 8.35 | qfq | 4,137,200 | 48,804,951 | -0.17% |
| 2025-11-19 | 12.16 | 12.27 | 11.77 | 11.80 | 8.37 | qfq | 7,592,374 | 90,540,384 | -3.04% |
| 2025-11-18 | 12.25 | 12.33 | 11.93 | 12.17 | 8.63 | qfq | 6,188,319 | 74,739,825 | -0.65% |
| 2025-11-17 | 12.16 | 12.35 | 12.11 | 12.25 | 8.69 | qfq | 5,047,600 | 61,658,411 | 0.33% |
| 2025-11-14 | 12.15 | 12.44 | 12.08 | 12.21 | 8.66 | qfq | 6,627,055 | 81,253,043 | 0.00% |
| 2025-11-13 | 12.33 | 12.38 | 12.11 | 12.21 | 8.66 | qfq | 8,322,514 | 101,521,504 | -1.37% |
| 2025-11-12 | 12.36 | 12.58 | 12.35 | 12.38 | 8.78 | qfq | 7,484,768 | 93,032,238 | -0.24% |
| 2025-11-11 | 12.50 | 12.63 | 12.39 | 12.41 | 8.80 | qfq | 7,021,300 | 87,542,517 | 0.00% |
| 2025-11-10 | 12.66 | 12.77 | 12.39 | 12.41 | 8.80 | qfq | 9,251,766 | 115,555,521 | -2.21% |
| 2025-11-07 | 12.71 | 12.90 | 12.30 | 12.69 | 9.00 | qfq | 12,422,246 | 156,605,031 | -1.09% |
| 2025-11-06 | 12.55 | 13.08 | 12.46 | 12.83 | 9.10 | qfq | 16,470,595 | 209,960,673 | 1.18% |
| 2025-11-05 | 12.01 | 12.97 | 12.00 | 12.68 | 8.99 | qfq | 19,181,881 | 239,762,528 | 4.71% |
| 2025-11-04 | 12.46 | 12.49 | 11.98 | 12.11 | 8.59 | qfq | 10,665,577 | 129,560,012 | -2.81% |
| 2025-11-03 | 12.34 | 12.74 | 12.33 | 12.46 | 8.84 | qfq | 9,362,366 | 116,792,815 | 1.05% |
| 2025-10-31 | 12.44 | 12.63 | 12.30 | 12.33 | 8.74 | qfq | 12,111,578 | 150,446,771 | -0.96% |
| 2025-10-30 | 13.72 | 13.82 | 12.45 | 12.45 | 8.83 | qfq | 33,770,746 | 430,864,041 | -9.98% |
| 2025-10-29 | 13.75 | 14.26 | 13.72 | 13.83 | 9.81 | qfq | 13,604,189 | 189,455,490 | 0.58% |
| 2025-10-28 | 13.78 | 13.99 | 13.67 | 13.75 | 9.75 | qfq | 9,509,509 | 131,373,394 | -0.58% |
| 2025-10-27 | 13.92 | 14.00 | 13.46 | 13.83 | 9.81 | qfq | 12,841,660 | 176,415,107 | 1.32% |
| 2025-10-24 | 13.14 | 13.90 | 13.08 | 13.65 | 9.68 | qfq | 20,341,481 | 278,774,464 | 4.12% |
| 2025-10-23 | 13.42 | 13.42 | 12.97 | 13.11 | 9.30 | qfq | 10,277,044 | 134,541,360 | -2.24% |
| 2025-10-22 | 13.79 | 13.79 | 13.33 | 13.41 | 9.51 | qfq | 9,604,032 | 129,087,982 | -2.19% |
| 2025-10-21 | 13.02 | 13.84 | 13.02 | 13.71 | 9.72 | qfq | 18,175,158 | 245,369,648 | 4.58% |
| 2025-10-20 | 13.65 | 13.68 | 12.95 | 13.11 | 9.30 | qfq | 16,078,811 | 213,948,009 | -2.89% |
| 2025-10-17 | 12.98 | 13.98 | 12.98 | 13.50 | 9.57 | qfq | 25,224,476 | 343,437,521 | 3.37% |
| 2025-10-16 | 13.40 | 13.59 | 12.98 | 13.06 | 9.26 | qfq | 11,553,360 | 152,587,688 | -3.26% |
| 2025-10-15 | 13.82 | 13.82 | 13.39 | 13.50 | 9.57 | qfq | 12,859,368 | 174,159,149 | -0.37% |
| 2025-10-14 | 13.54 | 14.44 | 13.40 | 13.55 | 9.61 | qfq | 23,285,024 | 323,454,172 | 1.88% |
| 2025-10-13 | 12.50 | 13.36 | 12.41 | 13.30 | 9.43 | qfq | 18,650,948 | 242,082,895 | -0.30% |
| 2025-10-10 | 14.10 | 14.25 | 13.27 | 13.34 | 9.46 | qfq | 26,887,725 | 364,290,383 | -5.26% |
| 2025-10-09 | 14.20 | 14.20 | 13.84 | 14.08 | 9.98 | qfq | 23,921,282 | 335,209,443 | -0.14% |
| 2025-09-30 | 14.30 | 14.62 | 14.01 | 14.10 | 10.00 | qfq | 34,231,093 | 486,211,795 | -1.67% |
| 2025-09-29 | 13.29 | 14.70 | 13.27 | 14.34 | 10.17 | qfq | 54,388,528 | 776,913,220 | 3.24% |
| 2025-09-26 | 13.00 | 14.33 | 12.85 | 13.89 | 9.85 | qfq | 62,887,101 | 879,853,689 | 6.60% |
| 2025-09-25 | 13.42 | 14.00 | 13.00 | 13.03 | 9.24 | qfq | 35,225,495 | 468,749,480 | -4.54% |
| 2025-09-24 | 13.39 | 14.16 | 13.39 | 13.65 | 9.68 | qfq | 45,697,838 | 626,945,196 | -5.73% |
| 2025-09-23 | 14.17 | 15.10 | 13.20 | 14.48 | 10.27 | qfq | 81,148,482 | 1,148,984,388 | 5.46% |
| 2025-09-22 | 12.85 | 13.73 | 12.71 | 13.73 | 9.74 | qfq | 21,383,572 | 286,909,559 | 10.02% |
| 2025-09-19 | 13.80 | 14.10 | 12.34 | 12.48 | 8.85 | qfq | 60,813,273 | 785,210,579 | -7.28% |
| 2025-09-18 | 12.65 | 13.46 | 12.33 | 13.46 | 9.54 | qfq | 66,056,565 | 874,453,790 | 9.97% |
| 2025-09-17 | 11.12 | 12.24 | 11.08 | 12.24 | 8.68 | qfq | 27,267,090 | 327,262,789 | 9.97% |
| 2025-09-16 | 11.20 | 11.20 | 10.97 | 11.13 | 7.89 | qfq | 5,326,560 | 59,038,676 | 0.36% |
| 2025-09-15 | 11.22 | 11.22 | 11.00 | 11.09 | 7.86 | qfq | 4,587,160 | 50,906,811 | -1.33% |
| 2025-09-12 | 11.43 | 11.43 | 11.20 | 11.24 | 7.97 | qfq | 6,574,924 | 74,135,258 | -1.14% |
| 2025-09-11 | 11.11 | 11.50 | 11.07 | 11.37 | 8.06 | qfq | 7,134,707 | 80,668,937 | 1.34% |
| 2025-09-10 | 11.26 | 11.35 | 11.05 | 11.22 | 7.96 | qfq | 5,607,040 | 62,793,386 | 0.00% |
| 2025-09-09 | 11.71 | 11.74 | 11.11 | 11.22 | 7.96 | qfq | 11,927,720 | 135,086,968 | -4.18% |
| 2025-09-08 | 11.39 | 11.86 | 11.22 | 11.71 | 8.30 | qfq | 11,269,140 | 131,202,232 | 2.90% |
| 2025-09-05 | 10.96 | 11.49 | 10.86 | 11.38 | 8.07 | qfq | 11,487,396 | 129,423,988 | 3.83% |
| 2025-09-04 | 11.16 | 11.35 | 10.74 | 10.96 | 7.77 | qfq | 11,242,514 | 124,111,826 | -1.97% |
| 2025-09-03 | 11.18 | 11.34 | 11.05 | 11.18 | 7.93 | qfq | 9,672,401 | 108,431,134 | 0.90% |
| 2025-09-02 | 11.65 | 11.68 | 10.98 | 11.08 | 7.86 | qfq | 19,281,964 | 215,551,196 | -4.73% |
| 2025-09-01 | 12.02 | 12.05 | 11.60 | 11.63 | 8.25 | qfq | 17,397,938 | 204,265,825 | -3.16% |
| 2025-08-29 | 11.75 | 12.19 | 11.56 | 12.01 | 8.52 | qfq | 22,313,098 | 264,039,861 | 4.71% |
| 2025-08-28 | 11.41 | 11.52 | 11.11 | 11.47 | 8.13 | qfq | 13,127,345 | 148,554,820 | 0.17% |
| 2025-08-27 | 11.56 | 12.18 | 11.45 | 11.45 | 8.12 | qfq | 16,911,151 | 198,712,518 | -0.52% |
| 2025-08-26 | 11.31 | 11.59 | 11.21 | 11.51 | 8.16 | qfq | 12,108,060 | 138,759,082 | 1.14% |
| 2025-08-25 | 11.80 | 11.81 | 11.24 | 11.38 | 8.07 | qfq | 22,706,100 | 259,881,025 | -2.82% |
| 2025-08-22 | 11.87 | 11.97 | 11.65 | 11.71 | 8.30 | qfq | 15,356,750 | 180,644,598 | -1.60% |
| 2025-08-21 | 12.07 | 12.40 | 11.88 | 11.90 | 8.44 | qfq | 14,709,958 | 176,811,987 | -1.73% |
| 2025-08-20 | 11.97 | 12.30 | 11.76 | 12.11 | 8.59 | qfq | 15,659,317 | 188,274,881 | 0.75% |
| 2025-08-19 | 12.32 | 12.49 | 11.90 | 12.02 | 8.52 | qfq | 22,041,632 | 266,770,149 | -2.59% |
| 2025-08-18 | 11.76 | 12.69 | 11.68 | 12.34 | 8.75 | qfq | 31,440,928 | 387,489,334 | 6.56% |
| 2025-08-15 | 11.03 | 11.76 | 11.01 | 11.58 | 8.21 | qfq | 25,881,343 | 294,381,713 | 5.18% |
| 2025-08-14 | 11.02 | 11.65 | 10.86 | 11.01 | 7.81 | qfq | 23,455,693 | 261,567,262 | -0.45% |
| 2025-08-13 | 11.20 | 11.31 | 11.01 | 11.06 | 7.84 | qfq | 17,438,798 | 193,624,906 | -1.25% |
| 2025-08-12 | 11.06 | 11.29 | 10.85 | 11.20 | 7.94 | qfq | 18,624,001 | 206,390,389 | 2.19% |
| 2025-08-11 | 11.03 | 11.19 | 10.80 | 10.96 | 7.77 | qfq | 27,761,906 | 303,621,502 | 0.55% |
| 2025-08-08 | 10.34 | 11.43 | 10.34 | 10.90 | 7.73 | qfq | 46,613,695 | 515,701,829 | 4.91% |
| 2025-08-07 | 10.36 | 10.53 | 10.30 | 10.39 | 7.37 | qfq | 9,721,968 | 101,078,317 | -0.19% |
| 2025-08-06 | 10.35 | 10.55 | 10.30 | 10.41 | 7.38 | qfq | 12,182,682 | 126,523,157 | 0.58% |
| 2025-08-05 | 10.43 | 10.47 | 10.29 | 10.35 | 7.34 | qfq | 8,994,905 | 93,109,979 | -0.38% |
| 2025-08-04 | 10.07 | 10.39 | 10.06 | 10.39 | 7.37 | qfq | 13,697,359 | 140,989,379 | 2.47% |
| 2025-08-01 | 10.02 | 10.29 | 9.98 | 10.14 | 7.19 | qfq | 10,900,262 | 110,501,080 | 1.20% |
| 2025-07-31 | 10.02 | 10.20 | 9.97 | 10.02 | 7.11 | qfq | 10,977,650 | 110,730,535 | 0.00% |
| 2025-07-30 | 10.01 | 10.10 | 9.91 | 10.02 | 7.11 | qfq | 8,270,274 | 82,619,099 | 0.20% |
| 2025-07-29 | 10.13 | 10.16 | 9.92 | 10.00 | 7.09 | qfq | 10,704,793 | 106,958,297 | -1.77% |
| 2025-07-28 | 10.13 | 10.25 | 10.00 | 10.18 | 7.22 | qfq | 9,947,244 | 100,737,118 | 0.49% |
| 2025-07-25 | 10.19 | 10.30 | 9.95 | 10.13 | 7.18 | qfq | 14,806,776 | 149,391,087 | -0.98% |
| 2025-07-24 | 10.20 | 10.50 | 10.09 | 10.23 | 7.25 | qfq | 22,793,691 | 233,038,815 | -0.87% |
| 2025-07-23 | 9.94 | 10.66 | 9.80 | 10.32 | 7.32 | qfq | 31,349,960 | 322,200,999 | 3.93% |
| 2025-07-22 | 9.74 | 10.15 | 9.69 | 9.93 | 7.04 | qfq | 19,635,593 | 194,393,102 | 2.06% |
| 2025-07-21 | 9.65 | 9.88 | 9.64 | 9.73 | 6.90 | qfq | 20,347,606 | 198,721,587 | -0.51% |
| 2025-07-18 | 9.48 | 10.36 | 9.43 | 9.78 | 6.94 | qfq | 32,576,559 | 322,265,038 | 3.82% |
| 2025-07-17 | 9.46 | 9.49 | 9.34 | 9.42 | 6.68 | qfq | 7,253,853 | 68,188,046 | -0.74% |
| 2025-07-16 | 9.44 | 9.64 | 9.40 | 9.49 | 6.73 | qfq | 8,355,939 | 79,390,999 | 0.53% |
| 2025-07-15 | 9.36 | 9.65 | 9.35 | 9.44 | 6.69 | qfq | 12,796,482 | 121,367,346 | 0.43% |
| 2025-07-14 | 9.21 | 9.44 | 9.17 | 9.40 | 6.67 | qfq | 13,875,285 | 129,500,439 | 2.17% |
| 2025-07-11 | 9.43 | 9.43 | 9.13 | 9.20 | 6.52 | qfq | 16,790,231 | 154,690,984 | -3.26% |
| 2025-07-10 | 9.23 | 9.65 | 9.10 | 9.51 | 6.74 | qfq | 15,590,764 | 146,001,793 | 2.81% |
| 2025-07-09 | 9.33 | 9.39 | 9.24 | 9.25 | 6.56 | qfq | 4,765,198 | 44,217,371 | -0.86% |
| 2025-07-08 | 9.29 | 9.36 | 9.22 | 9.33 | 6.62 | qfq | 6,014,260 | 56,006,815 | 0.32% |
| 2025-07-07 | 9.23 | 9.31 | 9.15 | 9.30 | 6.59 | qfq | 5,288,878 | 48,881,026 | 0.76% |
| 2025-07-04 | 9.35 | 9.45 | 9.21 | 9.23 | 6.55 | qfq | 8,015,766 | 74,513,689 | -0.86% |
| 2025-07-03 | 9.41 | 9.44 | 9.22 | 9.31 | 6.60 | qfq | 9,749,915 | 90,709,538 | -0.64% |
| 2025-07-02 | 9.27 | 9.55 | 9.25 | 9.37 | 6.64 | qfq | 14,203,378 | 133,218,167 | -1.06% |
| 2025-07-01 | 9.43 | 10.07 | 9.29 | 9.47 | 6.72 | qfq | 21,235,040 | 203,516,001 | 1.61% |
| 2025-06-30 | 9.45 | 9.58 | 9.24 | 9.32 | 6.61 | qfq | 9,712,804 | 90,585,549 | -0.32% |
| 2025-06-27 | 9.06 | 9.47 | 8.96 | 9.35 | 6.63 | qfq | 16,450,714 | 151,983,790 | 4.12% |
| 2025-06-26 | 9.08 | 9.11 | 8.94 | 8.98 | 6.37 | qfq | 5,963,179 | 53,716,340 | -1.32% |
| 2025-06-25 | 9.07 | 9.15 | 8.91 | 9.10 | 6.45 | qfq | 8,420,687 | 76,119,975 | 0.89% |
| 2025-06-24 | 8.69 | 9.03 | 8.69 | 9.02 | 6.40 | qfq | 8,332,906 | 74,191,601 | 3.80% |
| 2025-06-23 | 8.41 | 8.70 | 8.41 | 8.69 | 6.16 | qfq | 4,966,560 | 42,948,130 | 1.16% |
| 2025-06-20 | 8.67 | 8.80 | 8.55 | 8.59 | 6.09 | qfq | 5,173,131 | 44,631,876 | -1.49% |
| 2025-06-19 | 8.92 | 9.03 | 8.70 | 8.72 | 6.18 | qfq | 7,757,655 | 68,405,221 | -2.46% |
| 2025-06-18 | 9.09 | 9.10 | 8.89 | 8.94 | 6.34 | qfq | 5,631,220 | 50,369,864 | -1.65% |
| 2025-06-17 | 9.12 | 9.15 | 9.02 | 9.09 | 6.45 | qfq | 5,847,596 | 52,969,765 | 0.22% |
| 2025-06-16 | 8.89 | 9.18 | 8.88 | 9.07 | 6.43 | qfq | 8,056,024 | 73,020,581 | 1.45% |
| 2025-06-13 | 9.06 | 9.16 | 8.84 | 8.94 | 6.34 | qfq | 8,660,299 | 77,336,437 | -1.76% |
| 2025-06-12 | 9.00 | 9.25 | 8.90 | 9.10 | 6.45 | qfq | 9,022,504 | 82,124,433 | 1.22% |
| 2025-06-11 | 8.94 | 9.10 | 8.94 | 8.99 | 6.37 | qfq | 7,366,320 | 66,493,468 | 0.45% |
| 2025-06-10 | 9.04 | 9.08 | 8.79 | 8.95 | 6.35 | qfq | 9,923,552 | 88,689,855 | -1.43% |
| 2025-06-09 | 9.17 | 9.20 | 8.99 | 9.08 | 6.44 | qfq | 10,675,167 | 96,734,660 | 0.44% |
| 2025-06-06 | 8.95 | 9.29 | 8.91 | 9.04 | 6.41 | qfq | 13,948,302 | 126,856,423 | 0.56% |
| 2025-06-05 | 8.73 | 9.28 | 8.69 | 8.99 | 6.37 | qfq | 19,037,011 | 171,456,324 | 2.98% |
| 2025-06-04 | 8.69 | 8.83 | 8.65 | 8.73 | 6.19 | qfq | 8,810,212 | 76,805,583 | -29.48% |
| 2025-06-03 | 12.40 | 12.48 | 12.12 | 12.38 | 6.12 | qfq | 7,185,485 | 88,691,284 | -1.35% |
| 2025-05-30 | 12.83 | 12.84 | 12.48 | 12.55 | 6.20 | qfq | 7,067,654 | 89,025,969 | -2.33% |
| 2025-05-29 | 12.84 | 12.98 | 12.62 | 12.85 | 6.35 | qfq | 9,650,100 | 123,249,760 | 0.39% |
| 2025-05-28 | 12.91 | 13.11 | 12.71 | 12.80 | 6.33 | qfq | 12,878,756 | 165,677,459 | -1.39% |
| 2025-05-27 | 12.60 | 13.18 | 12.58 | 12.98 | 6.42 | qfq | 23,309,558 | 300,857,517 | 2.29% |
| 2025-05-26 | 12.41 | 12.75 | 12.10 | 12.69 | 6.27 | qfq | 15,658,822 | 195,782,654 | 4.36% |
| 2025-05-23 | 12.12 | 12.60 | 12.02 | 12.16 | 6.01 | qfq | 10,606,100 | 130,486,620 | 0.25% |
| 2025-05-22 | 12.08 | 12.30 | 12.07 | 12.13 | 6.00 | qfq | 5,187,622 | 63,074,614 | -0.33% |
| 2025-05-21 | 12.33 | 12.34 | 12.10 | 12.17 | 6.01 | qfq | 4,657,700 | 56,745,205 | -1.30% |
| 2025-05-20 | 12.19 | 12.36 | 12.03 | 12.33 | 6.09 | qfq | 7,488,256 | 91,472,517 | 1.82% |
| 2025-05-19 | 11.97 | 12.16 | 11.90 | 12.11 | 5.99 | qfq | 5,219,394 | 62,977,883 | 0.83% |
| 2025-05-16 | 11.99 | 12.10 | 11.86 | 12.01 | 5.94 | qfq | 5,448,972 | 65,515,177 | 0.59% |
| 2025-05-15 | 12.01 | 12.14 | 11.81 | 11.94 | 5.90 | qfq | 10,065,933 | 120,419,319 | -1.49% |
| 2025-05-14 | 12.25 | 12.78 | 11.95 | 12.12 | 5.99 | qfq | 15,581,008 | 190,657,389 | 0.58% |
| 2025-05-13 | 12.09 | 12.25 | 11.97 | 12.05 | 5.96 | qfq | 6,887,336 | 83,281,896 | 0.67% |
| 2025-05-12 | 12.00 | 12.08 | 11.90 | 11.97 | 5.92 | qfq | 4,854,840 | 58,096,883 | 0.42% |
| 2025-05-09 | 11.96 | 12.04 | 11.82 | 11.92 | 5.89 | qfq | 6,120,164 | 73,093,185 | -0.33% |
| 2025-05-08 | 11.95 | 12.14 | 11.86 | 11.96 | 5.91 | qfq | 5,835,876 | 70,075,152 | 0.67% |
| 2025-05-07 | 12.00 | 12.09 | 11.77 | 11.88 | 5.87 | qfq | 7,643,500 | 90,852,713 | -0.34% |
| 2025-05-06 | 11.64 | 11.99 | 11.62 | 11.92 | 5.89 | qfq | 7,672,496 | 90,816,124 | 3.03% |
| 2025-04-30 | 11.51 | 11.70 | 11.51 | 11.57 | 5.72 | qfq | 6,770,020 | 78,542,469 | 0.43% |
| 2025-04-29 | 11.49 | 11.67 | 11.24 | 11.52 | 5.69 | qfq | 10,997,172 | 126,817,121 | 3.78% |
| 2025-04-28 | 11.28 | 11.49 | 11.07 | 11.10 | 5.49 | qfq | 9,766,968 | 109,618,160 | 1.83% |
| 2025-04-25 | 10.87 | 11.00 | 10.86 | 10.90 | 5.39 | qfq | 3,520,049 | 38,458,313 | 0.18% |
| 2025-04-24 | 10.85 | 10.97 | 10.66 | 10.88 | 5.38 | qfq | 5,089,000 | 55,166,316 | -0.18% |
| 2025-04-23 | 10.61 | 10.99 | 10.61 | 10.90 | 5.39 | qfq | 7,737,760 | 83,991,709 | 3.02% |
| 2025-04-22 | 10.66 | 10.66 | 10.52 | 10.58 | 5.23 | qfq | 2,923,100 | 30,919,268 | -0.19% |
| 2025-04-21 | 10.36 | 10.62 | 10.27 | 10.60 | 5.24 | qfq | 3,956,660 | 41,654,193 | 2.02% |
| 2025-04-18 | 10.45 | 10.52 | 10.26 | 10.39 | 5.14 | qfq | 3,036,773 | 31,527,426 | -0.29% |
| 2025-04-17 | 10.28 | 10.58 | 10.28 | 10.42 | 5.15 | qfq | 4,183,440 | 43,916,423 | 0.29% |
| 2025-04-16 | 10.56 | 10.64 | 10.20 | 10.39 | 5.14 | qfq | 5,019,588 | 52,212,125 | -2.44% |
| 2025-04-15 | 10.66 | 10.75 | 10.47 | 10.65 | 5.26 | qfq | 5,175,164 | 54,907,693 | 0.47% |
| 2025-04-14 | 10.62 | 10.72 | 10.50 | 10.60 | 5.24 | qfq | 7,160,520 | 75,943,727 | 0.66% |
| 2025-04-11 | 10.88 | 11.05 | 10.53 | 10.53 | 5.20 | qfq | 10,760,976 | 115,491,349 | -2.23% |
| 2025-04-10 | 10.38 | 10.80 | 10.28 | 10.77 | 5.32 | qfq | 12,528,734 | 132,465,644 | 5.48% |
| 2025-04-09 | 9.48 | 10.22 | 8.87 | 10.21 | 5.05 | qfq | 11,302,870 | 107,379,651 | 5.26% |
| 2025-04-08 | 10.07 | 10.35 | 9.39 | 9.70 | 4.79 | qfq | 9,493,252 | 93,312,415 | -3.67% |
| 2025-04-07 | 10.55 | 10.57 | 10.07 | 10.07 | 4.98 | qfq | 6,450,420 | 65,689,601 | -10.01% |
| 2025-04-03 | 11.26 | 11.47 | 11.05 | 11.19 | 5.53 | qfq | 6,259,800 | 70,299,634 | -1.84% |
| 2025-04-02 | 11.62 | 11.68 | 11.36 | 11.40 | 5.63 | qfq | 6,180,180 | 70,821,522 | -1.89% |
| 2025-04-01 | 11.36 | 12.10 | 11.31 | 11.62 | 5.74 | qfq | 9,900,971 | 115,340,588 | 2.83% |
| 2025-03-31 | 11.27 | 11.35 | 11.00 | 11.30 | 5.58 | qfq | 5,722,624 | 63,746,088 | 0.00% |
| 2025-03-28 | 11.30 | 11.42 | 11.26 | 11.30 | 5.58 | qfq | 5,683,241 | 64,470,142 | 0.00% |
| 2025-03-27 | 11.63 | 11.63 | 11.26 | 11.30 | 5.58 | qfq | 9,882,100 | 112,262,876 | -3.83% |
| 2025-03-26 | 11.81 | 11.92 | 11.52 | 11.75 | 5.81 | qfq | 10,246,636 | 120,683,180 | 0.69% |
| 2025-03-25 | 11.42 | 12.50 | 11.35 | 11.67 | 5.77 | qfq | 16,740,535 | 199,799,547 | 1.92% |
| 2025-03-24 | 11.96 | 11.96 | 11.11 | 11.45 | 5.66 | qfq | 11,661,608 | 133,503,004 | -3.62% |
| 2025-03-21 | 12.36 | 12.40 | 11.86 | 11.88 | 5.87 | qfq | 13,219,897 | 158,859,314 | -4.19% |
| 2025-03-20 | 12.30 | 12.54 | 12.12 | 12.40 | 6.13 | qfq | 13,456,954 | 166,603,896 | 0.90% |
| 2025-03-19 | 12.36 | 12.55 | 12.21 | 12.29 | 6.07 | qfq | 9,833,833 | 121,126,585 | -1.44% |
| 2025-03-18 | 12.23 | 12.70 | 12.15 | 12.47 | 6.16 | qfq | 14,277,598 | 177,362,459 | 2.05% |
| 2025-03-17 | 12.40 | 12.46 | 12.17 | 12.22 | 6.04 | qfq | 10,257,000 | 125,382,367 | -1.77% |
| 2025-03-14 | 12.52 | 12.59 | 11.96 | 12.44 | 6.15 | qfq | 15,861,136 | 195,478,638 | -0.48% |
| 2025-03-13 | 12.40 | 12.61 | 12.13 | 12.50 | 6.18 | qfq | 16,517,410 | 205,216,697 | 0.16% |
| 2025-03-12 | 11.98 | 12.95 | 11.98 | 12.48 | 6.17 | qfq | 23,348,076 | 291,067,807 | 4.26% |
| 2025-03-11 | 11.81 | 12.06 | 11.61 | 11.97 | 5.92 | qfq | 10,316,980 | 121,922,109 | 0.00% |
| 2025-03-10 | 11.86 | 12.01 | 11.76 | 11.97 | 5.92 | qfq | 7,597,160 | 90,314,683 | 1.01% |
| 2025-03-07 | 12.15 | 12.29 | 11.78 | 11.85 | 5.86 | qfq | 12,641,636 | 151,443,601 | -2.95% |
| 2025-03-06 | 12.21 | 12.28 | 12.09 | 12.21 | 6.03 | qfq | 14,020,432 | 170,843,292 | 0.66% |
| 2025-03-05 | 12.05 | 12.15 | 11.76 | 12.13 | 6.00 | qfq | 10,016,008 | 119,847,275 | 0.66% |
| 2025-03-04 | 11.72 | 12.20 | 11.67 | 12.05 | 5.96 | qfq | 8,871,656 | 106,350,231 | 2.03% |
| 2025-03-03 | 12.05 | 12.24 | 11.70 | 11.81 | 5.84 | qfq | 12,982,538 | 155,333,879 | -1.91% |
| 2025-02-28 | 12.73 | 12.80 | 11.90 | 12.04 | 5.95 | qfq | 19,223,600 | 236,278,896 | -7.31% |
| 2025-02-27 | 12.47 | 13.72 | 12.47 | 12.99 | 6.42 | qfq | 27,892,249 | 363,493,019 | 4.17% |
| 2025-02-26 | 12.58 | 12.71 | 12.34 | 12.47 | 6.16 | qfq | 16,490,458 | 205,984,793 | -0.72% |
| 2025-02-25 | 12.31 | 12.74 | 12.19 | 12.56 | 6.21 | qfq | 16,880,268 | 211,199,357 | -0.63% |
| 2025-02-24 | 12.80 | 12.86 | 12.33 | 12.64 | 6.25 | qfq | 20,852,102 | 262,814,801 | -2.92% |
| 2025-02-21 | 12.76 | 13.29 | 12.65 | 13.02 | 6.43 | qfq | 35,333,239 | 457,593,632 | 3.66% |
| 2025-02-20 | 12.40 | 12.64 | 12.25 | 12.56 | 6.21 | qfq | 23,027,956 | 286,117,812 | 0.16% |
| 2025-02-19 | 12.14 | 12.59 | 11.99 | 12.54 | 6.20 | qfq | 32,039,006 | 395,867,170 | 3.21% |
| 2025-02-18 | 12.50 | 12.98 | 12.03 | 12.15 | 6.00 | qfq | 42,763,067 | 534,123,078 | -2.25% |
| 2025-02-17 | 11.30 | 12.43 | 11.30 | 12.43 | 6.14 | qfq | 14,969,594 | 180,238,733 | 10.00% |
| 2025-02-14 | 11.46 | 11.62 | 11.22 | 11.30 | 5.58 | qfq | 9,976,408 | 113,790,509 | -1.91% |
| 2025-02-13 | 11.80 | 11.90 | 11.45 | 11.52 | 5.69 | qfq | 12,710,860 | 147,635,494 | -2.78% |
| 2025-02-12 | 11.79 | 12.12 | 11.68 | 11.85 | 5.86 | qfq | 14,767,912 | 175,714,876 | 0.94% |
| 2025-02-11 | 11.75 | 11.87 | 11.42 | 11.74 | 5.80 | qfq | 14,102,307 | 164,345,758 | 0.26% |
| 2025-02-10 | 11.45 | 11.80 | 11.40 | 11.71 | 5.79 | qfq | 17,792,312 | 206,971,394 | 3.35% |
| 2025-02-07 | 11.45 | 11.55 | 11.14 | 11.33 | 5.60 | qfq | 18,595,270 | 211,730,643 | 0.35% |
| 2025-02-06 | 10.71 | 11.46 | 10.69 | 11.29 | 5.58 | qfq | 18,216,393 | 203,102,112 | 4.73% |
| 2025-02-05 | 11.20 | 11.38 | 10.68 | 10.78 | 5.33 | qfq | 22,028,180 | 238,756,584 | -6.26% |
| 2025-01-27 | 11.90 | 12.28 | 11.44 | 11.50 | 5.68 | qfq | 22,288,775 | 262,517,868 | -5.89% |
| 2025-01-24 | 11.40 | 12.44 | 11.35 | 12.22 | 6.04 | qfq | 33,511,219 | 399,259,415 | 6.72% |
| 2025-01-23 | 11.91 | 12.40 | 11.43 | 11.45 | 5.66 | qfq | 34,413,555 | 409,928,689 | -5.22% |
| 2025-01-22 | 11.82 | 12.58 | 11.56 | 12.08 | 5.97 | qfq | 41,948,902 | 511,475,654 | 3.87% |
| 2025-01-21 | 11.40 | 11.70 | 11.26 | 11.63 | 5.75 | qfq | 26,080,609 | 299,747,863 | 2.11% |
| 2025-01-20 | 11.24 | 11.58 | 11.07 | 11.39 | 5.63 | qfq | 24,886,417 | 282,276,970 | 2.89% |
| 2025-01-17 | 11.38 | 11.40 | 11.04 | 11.07 | 5.47 | qfq | 24,870,581 | 278,339,365 | -3.40% |
| 2025-01-16 | 11.54 | 11.90 | 11.28 | 11.46 | 5.66 | qfq | 32,666,036 | 375,538,221 | -2.55% |
| 2025-01-15 | 11.90 | 12.19 | 11.68 | 11.76 | 5.81 | qfq | 32,822,228 | 389,586,793 | -3.69% |
| 2025-01-14 | 11.90 | 12.85 | 11.44 | 12.21 | 6.03 | qfq | 51,973,912 | 626,256,015 | -2.32% |
| 2025-01-13 | 12.50 | 12.75 | 12.50 | 12.50 | 6.18 | qfq | 21,639,667 | 270,706,777 | -10.01% |
| 2025-01-10 | 14.81 | 14.81 | 13.89 | 13.89 | 6.86 | qfq | 53,299,985 | 748,777,458 | -9.98% |
| 2025-01-09 | 15.43 | 15.43 | 15.43 | 15.43 | 7.63 | qfq | 7,041,006 | 108,642,723 | 9.98% |
| 2025-01-08 | 14.03 | 14.03 | 14.03 | 14.03 | 6.93 | qfq | 2,329,360 | 32,680,921 | 10.04% |
| 2025-01-07 | 12.75 | 12.75 | 12.75 | 12.75 | 6.30 | qfq | 4,750,870 | 60,573,593 | 10.01% |
| 2025-01-06 | 10.60 | 11.59 | 10.17 | 11.59 | 5.73 | qfq | 13,229,181 | 147,633,709 | 9.96% |
| 2025-01-03 | 10.86 | 10.89 | 10.47 | 10.54 | 5.21 | qfq | 15,122,182 | 160,693,833 | -3.74% |
| 2025-01-02 | 10.73 | 11.10 | 10.47 | 10.95 | 5.41 | qfq | 20,607,791 | 221,494,889 | 2.05% |
| 2024-12-31 | 10.72 | 11.52 | 10.63 | 10.73 | 5.30 | qfq | 25,240,439 | 276,166,074 | 0.37% |
| 2024-12-30 | 10.70 | 10.86 | 10.36 | 10.69 | 5.28 | qfq | 13,231,684 | 140,691,589 | 0.09% |
| 2024-12-27 | 10.48 | 10.90 | 10.41 | 10.68 | 5.28 | qfq | 22,264,088 | 235,673,844 | 3.09% |
| 2024-12-26 | 9.41 | 10.36 | 9.40 | 10.36 | 5.12 | qfq | 9,522,701 | 95,782,570 | 9.98% |
| 2024-12-25 | 9.88 | 9.89 | 9.30 | 9.42 | 4.66 | qfq | 6,709,384 | 63,651,357 | -4.56% |
| 2024-12-24 | 9.85 | 10.06 | 9.70 | 9.87 | 4.88 | qfq | 6,284,720 | 61,982,364 | 1.44% |
| 2024-12-23 | 10.26 | 10.39 | 9.69 | 9.73 | 4.81 | qfq | 8,300,865 | 82,927,067 | -6.35% |
| 2024-12-20 | 10.31 | 10.55 | 10.23 | 10.39 | 5.14 | qfq | 8,113,541 | 84,611,197 | 0.48% |
| 2024-12-19 | 9.90 | 10.55 | 9.89 | 10.34 | 5.11 | qfq | 8,470,602 | 87,105,682 | 2.99% |
| 2024-12-18 | 9.98 | 10.23 | 9.67 | 10.04 | 4.96 | qfq | 7,919,016 | 79,279,855 | 0.00% |
| 2024-12-17 | 10.66 | 10.83 | 9.97 | 10.04 | 4.96 | qfq | 11,195,988 | 114,114,024 | -5.73% |
| 2024-12-16 | 10.63 | 11.13 | 10.55 | 10.65 | 5.26 | qfq | 16,262,241 | 175,598,193 | -0.75% |
| 2024-12-13 | 10.66 | 10.98 | 10.53 | 10.73 | 5.30 | qfq | 15,912,570 | 170,859,578 | 0.47% |
| 2024-12-12 | 10.45 | 10.85 | 10.26 | 10.68 | 5.28 | qfq | 20,254,290 | 214,556,104 | 1.62% |
| 2024-12-11 | 10.04 | 10.58 | 9.96 | 10.51 | 5.19 | qfq | 15,353,363 | 158,545,964 | 4.16% |
| 2024-12-10 | 10.47 | 10.55 | 10.08 | 10.09 | 4.99 | qfq | 15,050,807 | 154,673,230 | -1.37% |
| 2024-12-09 | 10.10 | 10.46 | 9.99 | 10.23 | 5.06 | qfq | 16,628,736 | 169,190,318 | -1.35% |
| 2024-12-06 | 10.68 | 10.95 | 10.25 | 10.37 | 5.13 | qfq | 32,361,705 | 340,889,972 | -0.96% |
| 2024-12-05 | 9.51 | 10.47 | 9.51 | 10.47 | 5.17 | qfq | 19,024,190 | 193,630,426 | 9.98% |
| 2024-12-04 | 9.64 | 9.68 | 9.46 | 9.52 | 4.71 | qfq | 5,726,716 | 54,794,187 | -0.52% |
| 2024-12-03 | 9.66 | 9.68 | 9.49 | 9.57 | 4.73 | qfq | 5,608,252 | 53,736,927 | -0.21% |
| 2024-12-02 | 9.50 | 9.79 | 9.44 | 9.59 | 4.74 | qfq | 6,842,200 | 65,503,112 | 1.80% |
| 2024-11-29 | 9.18 | 9.43 | 9.05 | 9.42 | 4.66 | qfq | 6,714,181 | 62,396,334 | 2.61% |
| 2024-11-28 | 9.28 | 9.40 | 9.15 | 9.18 | 4.54 | qfq | 5,388,056 | 49,949,686 | -1.82% |
| 2024-11-27 | 9.17 | 9.38 | 8.96 | 9.35 | 4.62 | qfq | 8,572,760 | 78,590,235 | 1.52% |
| 2024-11-26 | 9.37 | 9.46 | 9.13 | 9.21 | 4.55 | qfq | 5,617,768 | 52,116,931 | -2.02% |
| 2024-11-25 | 9.51 | 9.57 | 9.18 | 9.40 | 4.65 | qfq | 6,891,647 | 64,394,594 | -0.42% |
| 2024-11-22 | 10.05 | 10.05 | 9.26 | 9.44 | 4.67 | qfq | 9,354,456 | 91,146,360 | -4.16% |
| 2024-11-21 | 9.60 | 10.11 | 9.48 | 9.85 | 4.87 | qfq | 14,630,600 | 144,121,269 | 3.03% |
| 2024-11-20 | 9.14 | 9.61 | 9.14 | 9.56 | 4.72 | qfq | 6,746,694 | 63,417,013 | 4.14% |
| 2024-11-19 | 8.87 | 9.18 | 8.70 | 9.18 | 4.54 | qfq | 6,551,556 | 59,128,984 | 4.08% |
| 2024-11-18 | 9.28 | 9.47 | 8.77 | 8.82 | 4.36 | qfq | 8,470,407 | 76,537,024 | -2.43% |
| 2024-11-15 | 9.24 | 9.36 | 9.00 | 9.04 | 4.47 | qfq | 6,120,676 | 56,396,695 | -2.69% |
| 2024-11-14 | 9.70 | 9.76 | 9.26 | 9.29 | 4.59 | qfq | 6,917,400 | 65,557,808 | -4.42% |
| 2024-11-13 | 9.82 | 9.86 | 9.47 | 9.72 | 4.80 | qfq | 8,532,099 | 82,300,919 | -0.72% |
| 2024-11-12 | 9.90 | 10.04 | 9.69 | 9.79 | 4.84 | qfq | 8,535,820 | 84,090,116 | -1.11% |
| 2024-11-11 | 9.68 | 10.00 | 9.58 | 9.90 | 4.89 | qfq | 8,430,656 | 83,129,222 | 1.96% |
| 2024-11-08 | 9.90 | 10.09 | 9.65 | 9.71 | 4.80 | qfq | 10,684,524 | 105,080,766 | 0.83% |
| 2024-11-07 | 9.40 | 9.71 | 9.15 | 9.63 | 4.76 | qfq | 9,239,281 | 87,861,123 | 3.22% |
| 2024-11-06 | 9.61 | 9.77 | 9.26 | 9.33 | 4.61 | qfq | 13,420,348 | 127,248,577 | -2.81% |
| 2024-11-05 | 9.58 | 9.74 | 9.41 | 9.60 | 4.74 | qfq | 9,869,304 | 94,386,324 | 0.42% |
| 2024-11-04 | 9.39 | 9.68 | 9.36 | 9.56 | 4.72 | qfq | 5,194,753 | 49,462,890 | 1.38% |
| 2024-11-01 | 9.95 | 10.04 | 9.38 | 9.43 | 4.66 | qfq | 10,157,368 | 97,608,550 | -5.42% |
| 2024-10-31 | 10.18 | 10.18 | 9.79 | 9.97 | 4.93 | qfq | 9,698,208 | 96,420,441 | -1.29% |
| 2024-10-30 | 10.03 | 10.28 | 9.81 | 10.10 | 4.99 | qfq | 10,543,136 | 105,298,493 | -0.79% |
| 2024-10-29 | 10.54 | 10.85 | 10.12 | 10.18 | 5.03 | qfq | 14,182,546 | 148,064,530 | 1.29% |
| 2024-10-28 | 10.14 | 10.18 | 9.91 | 10.05 | 4.97 | qfq | 8,922,100 | 89,453,856 | -1.47% |
| 2024-10-25 | 9.59 | 10.30 | 9.44 | 10.20 | 5.04 | qfq | 17,389,107 | 172,328,703 | 5.37% |
| 2024-10-24 | 9.62 | 10.08 | 9.58 | 9.68 | 4.78 | qfq | 13,123,810 | 128,926,134 | 0.21% |
| 2024-10-23 | 9.81 | 9.99 | 9.58 | 9.66 | 4.77 | qfq | 19,484,172 | 189,226,984 | -4.55% |
| 2024-10-22 | 9.81 | 10.29 | 9.46 | 10.12 | 5.00 | qfq | 24,625,179 | 246,740,708 | 5.97% |
| 2024-10-21 | 9.00 | 9.67 | 8.91 | 9.55 | 4.72 | qfq | 28,946,850 | 273,774,891 | 8.65% |
| 2024-10-18 | 8.37 | 9.00 | 8.30 | 8.79 | 4.34 | qfq | 20,847,928 | 181,570,067 | 2.93% |
| 2024-10-17 | 8.40 | 9.13 | 8.40 | 8.54 | 4.22 | qfq | 18,118,908 | 159,589,467 | 2.89% |
| 2024-10-16 | 8.15 | 8.53 | 8.06 | 8.30 | 4.10 | qfq | 6,140,192 | 51,261,968 | 0.85% |
| 2024-10-15 | 8.40 | 8.47 | 8.23 | 8.23 | 4.07 | qfq | 4,762,493 | 39,644,835 | -2.60% |
| 2024-10-14 | 8.19 | 8.48 | 8.11 | 8.45 | 4.18 | qfq | 4,686,531 | 38,939,636 | 3.17% |
| 2024-10-11 | 8.69 | 8.69 | 8.04 | 8.19 | 4.05 | qfq | 6,252,590 | 52,104,028 | -5.75% |
| 2024-10-10 | 8.82 | 9.15 | 8.65 | 8.69 | 4.29 | qfq | 7,953,897 | 70,381,278 | -1.03% |
| 2024-10-09 | 9.10 | 9.28 | 8.48 | 8.78 | 4.34 | qfq | 10,652,194 | 94,468,450 | -6.60% |
| 2024-10-08 | 9.75 | 9.75 | 8.73 | 9.40 | 4.65 | qfq | 14,995,654 | 139,133,886 | 5.98% |
| 2024-09-30 | 8.41 | 8.87 | 8.17 | 8.87 | 4.38 | qfq | 13,163,286 | 113,472,478 | 10.05% |
| 2024-09-27 | 7.88 | 8.08 | 7.75 | 8.06 | 3.98 | qfq | 4,920,665 | 38,918,295 | 3.60% |
| 2024-09-26 | 7.49 | 7.78 | 7.49 | 7.78 | 3.85 | qfq | 4,950,780 | 37,691,141 | 3.87% |
| 2024-09-25 | 7.37 | 7.73 | 7.37 | 7.49 | 3.70 | qfq | 6,873,824 | 52,124,686 | 2.60% |
| 2024-09-24 | 7.18 | 7.35 | 7.14 | 7.30 | 3.61 | qfq | 5,195,639 | 37,758,768 | 2.38% |
| 2024-09-23 | 7.15 | 7.23 | 7.11 | 7.13 | 3.52 | qfq | 1,981,000 | 14,162,071 | -0.83% |
| 2024-09-20 | 7.34 | 7.34 | 7.13 | 7.19 | 3.55 | qfq | 2,001,580 | 14,418,414 | -1.78% |
| 2024-09-19 | 7.09 | 7.36 | 7.05 | 7.32 | 3.62 | qfq | 3,486,230 | 25,259,935 | 3.24% |
| 2024-09-18 | 7.10 | 7.20 | 6.94 | 7.09 | 3.50 | qfq | 2,995,107 | 21,143,846 | -1.39% |
| 2024-09-13 | 7.20 | 7.31 | 7.14 | 7.19 | 3.55 | qfq | 2,450,020 | 17,667,611 | -0.69% |
| 2024-09-12 | 7.18 | 7.36 | 7.18 | 7.24 | 3.58 | qfq | 3,255,280 | 23,641,628 | 0.00% |
| 2024-09-11 | 7.32 | 7.36 | 7.20 | 7.24 | 3.58 | qfq | 2,837,656 | 20,631,229 | -0.55% |
| 2024-09-10 | 7.19 | 7.30 | 7.13 | 7.28 | 3.60 | qfq | 2,567,680 | 18,527,436 | 1.11% |
| 2024-09-09 | 7.16 | 7.25 | 7.03 | 7.20 | 3.56 | qfq | 2,685,643 | 19,264,115 | 0.14% |
| 2024-09-06 | 7.50 | 7.54 | 7.12 | 7.19 | 3.55 | qfq | 5,514,120 | 40,294,306 | -4.39% |
| 2024-09-05 | 7.52 | 7.72 | 7.48 | 7.52 | 3.72 | qfq | 3,987,280 | 30,149,589 | -0.53% |
| 2024-09-04 | 7.42 | 7.61 | 7.28 | 7.56 | 3.74 | qfq | 5,157,066 | 38,341,019 | 1.34% |
| 2024-09-03 | 7.44 | 7.60 | 7.38 | 7.46 | 3.69 | qfq | 3,959,864 | 29,638,044 | -0.13% |
| 2024-09-02 | 7.69 | 7.84 | 7.43 | 7.47 | 3.69 | qfq | 7,204,680 | 54,717,398 | -3.98% |
| 2024-08-30 | 7.75 | 7.96 | 7.44 | 7.78 | 3.85 | qfq | 9,743,360 | 75,089,982 | -0.26% |
| 2024-08-29 | 7.61 | 7.87 | 7.59 | 7.80 | 3.86 | qfq | 4,311,226 | 33,485,041 | 1.56% |
| 2024-08-28 | 7.61 | 7.80 | 7.53 | 7.68 | 3.80 | qfq | 3,479,402 | 26,713,359 | 0.79% |
| 2024-08-27 | 7.85 | 7.89 | 7.56 | 7.62 | 3.77 | qfq | 6,310,863 | 48,553,270 | -4.63% |
| 2024-08-26 | 7.45 | 8.24 | 7.45 | 7.99 | 3.95 | qfq | 6,496,890 | 50,971,303 | 6.39% |
| 2024-08-23 | 7.55 | 7.58 | 7.44 | 7.51 | 3.71 | qfq | 2,150,728 | 16,121,490 | 0.00% |
| 2024-08-22 | 7.65 | 7.76 | 7.50 | 7.51 | 3.71 | qfq | 2,385,540 | 18,141,617 | -1.96% |
| 2024-08-21 | 7.55 | 7.76 | 7.55 | 7.66 | 3.79 | qfq | 3,179,212 | 24,431,945 | 0.13% |
| 2024-08-20 | 7.99 | 8.05 | 7.61 | 7.65 | 3.78 | qfq | 5,970,976 | 46,714,073 | -1.80% |
| 2024-08-19 | 7.88 | 7.95 | 7.68 | 7.79 | 3.85 | qfq | 3,318,040 | 25,868,140 | -1.52% |
| 2024-08-16 | 7.99 | 8.05 | 7.88 | 7.91 | 3.91 | qfq | 2,278,712 | 18,086,365 | -0.88% |
| 2024-08-15 | 7.92 | 8.04 | 7.80 | 7.98 | 3.94 | qfq | 2,775,400 | 22,078,090 | 1.01% |
| 2024-08-14 | 7.97 | 7.99 | 7.87 | 7.90 | 3.90 | qfq | 1,619,281 | 12,819,193 | -1.00% |
| 2024-08-13 | 7.82 | 7.99 | 7.76 | 7.98 | 3.94 | qfq | 2,396,320 | 18,965,171 | 1.53% |
| 2024-08-12 | 7.83 | 7.96 | 7.74 | 7.86 | 3.88 | qfq | 2,714,018 | 21,335,930 | 0.51% |
| 2024-08-09 | 7.97 | 8.08 | 7.81 | 7.82 | 3.86 | qfq | 2,745,122 | 21,719,159 | -1.01% |
| 2024-08-08 | 8.03 | 8.10 | 7.79 | 7.90 | 3.90 | qfq | 2,882,494 | 22,826,750 | -1.86% |
| 2024-08-07 | 7.97 | 8.12 | 7.97 | 8.05 | 3.98 | qfq | 3,304,812 | 26,634,459 | 0.37% |
| 2024-08-06 | 7.91 | 8.07 | 7.91 | 8.02 | 3.96 | qfq | 2,802,380 | 22,368,908 | 1.91% |
| 2024-08-05 | 8.12 | 8.23 | 7.84 | 7.87 | 3.89 | qfq | 4,743,915 | 38,021,116 | -3.91% |
| 2024-08-02 | 8.41 | 8.48 | 8.14 | 8.19 | 4.05 | qfq | 3,169,141 | 26,356,936 | -3.31% |
| 2024-08-01 | 8.64 | 8.74 | 8.42 | 8.47 | 4.19 | qfq | 3,669,376 | 31,290,136 | -1.28% |
| 2024-07-31 | 8.16 | 8.58 | 8.06 | 8.58 | 4.24 | qfq | 4,744,432 | 39,669,072 | 5.67% |
| 2024-07-30 | 8.03 | 8.23 | 7.96 | 8.12 | 4.01 | qfq | 3,414,216 | 27,568,772 | 0.50% |
| 2024-07-29 | 8.30 | 8.35 | 8.02 | 8.08 | 3.99 | qfq | 3,619,920 | 29,365,185 | -2.06% |
| 2024-07-26 | 8.13 | 8.28 | 8.05 | 8.25 | 4.08 | qfq | 3,889,516 | 31,790,712 | 2.74% |
| 2024-07-25 | 8.04 | 8.32 | 7.99 | 8.03 | 3.97 | qfq | 4,911,360 | 39,797,053 | -2.43% |
| 2024-07-24 | 8.28 | 8.58 | 8.19 | 8.23 | 4.07 | qfq | 4,406,529 | 36,728,790 | -0.84% |
| 2024-07-23 | 8.55 | 8.56 | 8.27 | 8.30 | 4.10 | qfq | 3,250,020 | 27,309,992 | -2.35% |
| 2024-07-22 | 8.58 | 8.68 | 8.43 | 8.50 | 4.20 | qfq | 4,431,652 | 37,927,806 | 0.00% |
| 2024-07-19 | 8.08 | 8.59 | 8.08 | 8.50 | 4.20 | qfq | 6,845,580 | 57,639,286 | 4.81% |
| 2024-07-18 | 8.16 | 8.22 | 7.96 | 8.11 | 4.01 | qfq | 6,337,201 | 51,178,272 | -2.76% |
| 2024-07-17 | 8.09 | 8.51 | 8.09 | 8.34 | 4.12 | qfq | 7,412,010 | 61,837,469 | 3.35% |
| 2024-07-16 | 8.40 | 8.40 | 7.98 | 8.07 | 3.99 | qfq | 8,754,877 | 71,046,496 | -2.77% |
| 2024-07-15 | 8.77 | 8.77 | 8.19 | 8.30 | 4.10 | qfq | 11,697,657 | 97,288,332 | -8.79% |
| 2024-07-12 | 9.24 | 9.24 | 8.97 | 9.10 | 4.50 | qfq | 4,101,790 | 37,283,140 | -2.05% |
| 2024-07-11 | 9.01 | 9.33 | 8.93 | 9.29 | 4.59 | qfq | 4,740,300 | 43,574,758 | 4.38% |
| 2024-07-10 | 8.86 | 9.15 | 8.77 | 8.90 | 4.40 | qfq | 4,089,976 | 36,700,648 | 0.34% |
| 2024-07-09 | 8.62 | 8.94 | 8.33 | 8.87 | 4.38 | qfq | 6,579,954 | 56,894,964 | 2.90% |
| 2024-07-08 | 8.98 | 8.98 | 8.48 | 8.62 | 4.26 | qfq | 4,311,740 | 37,496,784 | -4.33% |
| 2024-07-05 | 9.06 | 9.11 | 8.76 | 9.01 | 4.45 | qfq | 4,417,606 | 39,417,552 | -0.55% |
| 2024-07-04 | 9.20 | 9.33 | 9.05 | 9.06 | 4.48 | qfq | 3,484,536 | 31,976,296 | -1.52% |
| 2024-07-03 | 9.58 | 9.61 | 9.08 | 9.20 | 4.55 | qfq | 5,593,389 | 51,803,723 | -3.77% |
| 2024-07-02 | 9.75 | 9.77 | 9.50 | 9.56 | 4.72 | qfq | 3,611,755 | 34,695,255 | -2.25% |
| 2024-07-01 | 9.73 | 9.90 | 9.41 | 9.78 | 4.83 | qfq | 4,641,636 | 44,760,401 | -0.41% |
| 2024-06-28 | 9.56 | 10.12 | 9.51 | 9.82 | 4.85 | qfq | 6,521,011 | 64,178,681 | 2.72% |
| 2024-06-27 | 10.08 | 10.13 | 9.55 | 9.56 | 4.72 | qfq | 6,603,707 | 64,669,055 | -4.88% |
| 2024-06-26 | 10.02 | 10.23 | 9.78 | 10.05 | 4.97 | qfq | 5,923,860 | 59,109,656 | 1.21% |
| 2024-06-25 | 10.40 | 10.55 | 9.86 | 9.93 | 4.91 | qfq | 11,948,974 | 120,489,598 | -4.89% |
| 2024-06-24 | 10.22 | 11.03 | 10.20 | 10.44 | 5.16 | qfq | 19,276,143 | 202,936,691 | -0.38% |
| 2024-06-21 | 9.65 | 10.65 | 9.53 | 10.48 | 5.18 | qfq | 17,455,331 | 180,740,759 | 8.26% |
| 2024-06-20 | 10.03 | 10.08 | 9.66 | 9.68 | 4.78 | qfq | 3,209,937 | 31,435,215 | -3.39% |
| 2024-06-19 | 10.21 | 10.30 | 9.99 | 10.02 | 4.95 | qfq | 2,765,307 | 27,899,012 | -1.47% |
| 2024-06-18 | 10.05 | 10.32 | 9.97 | 10.17 | 5.03 | qfq | 4,049,271 | 40,955,295 | 1.19% |
| 2024-06-17 | 10.15 | 10.33 | 9.87 | 10.05 | 4.97 | qfq | 4,658,495 | 46,682,775 | -1.57% |
| 2024-06-14 | 10.00 | 10.31 | 9.89 | 10.21 | 5.05 | qfq | 3,692,617 | 37,426,496 | 1.29% |
| 2024-06-13 | 9.96 | 10.09 | 9.85 | 10.08 | 4.98 | qfq | 3,444,274 | 34,382,422 | 1.41% |
| 2024-06-12 | 9.59 | 10.09 | 9.49 | 9.94 | 4.91 | qfq | 4,616,062 | 45,536,767 | 3.65% |
| 2024-06-11 | 9.64 | 9.68 | 9.37 | 9.59 | 4.74 | qfq | 3,229,134 | 30,679,635 | -1.13% |
| 2024-06-07 | 9.40 | 9.89 | 9.35 | 9.70 | 4.79 | qfq | 7,164,204 | 69,259,224 | 4.30% |
| 2024-06-06 | 9.96 | 9.96 | 9.17 | 9.30 | 4.60 | qfq | 6,930,802 | 65,374,236 | -5.68% |
| 2024-06-05 | 10.08 | 10.17 | 9.72 | 9.86 | 4.87 | qfq | 5,364,596 | 53,080,292 | -2.18% |
| 2024-06-04 | 10.45 | 10.45 | 9.91 | 10.08 | 4.98 | qfq | 5,898,836 | 59,500,648 | -2.89% |
| 2024-06-03 | 10.19 | 10.68 | 10.00 | 10.38 | 5.13 | qfq | 6,603,096 | 68,405,380 | -28.41% |
| 2024-05-31 | 14.45 | 14.67 | 14.38 | 14.50 | 5.01 | qfq | 3,382,500 | 49,209,110 | 0.35% |
| 2024-05-30 | 14.76 | 15.19 | 14.33 | 14.45 | 5.00 | qfq | 5,031,900 | 74,007,584 | -2.10% |
| 2024-05-29 | 14.84 | 15.10 | 14.66 | 14.76 | 5.10 | qfq | 3,241,359 | 48,106,290 | -1.40% |
| 2024-05-28 | 14.82 | 15.03 | 14.65 | 14.97 | 5.18 | qfq | 4,572,500 | 67,860,460 | 1.63% |
| 2024-05-27 | 14.36 | 14.80 | 14.00 | 14.73 | 5.09 | qfq | 6,011,500 | 86,279,559 | 1.45% |
| 2024-05-24 | 14.21 | 15.05 | 14.15 | 14.52 | 5.02 | qfq | 8,150,970 | 119,270,868 | 1.47% |
| 2024-05-23 | 14.68 | 14.70 | 14.10 | 14.31 | 4.95 | qfq | 4,725,590 | 67,866,122 | -3.44% |
| 2024-05-22 | 14.69 | 14.85 | 14.50 | 14.82 | 5.12 | qfq | 3,139,890 | 46,065,798 | 0.14% |
| 2024-05-21 | 14.88 | 14.98 | 14.52 | 14.80 | 5.12 | qfq | 3,997,955 | 58,951,240 | -2.05% |
| 2024-05-20 | 14.87 | 15.32 | 14.74 | 15.11 | 5.22 | qfq | 4,701,930 | 70,733,509 | 1.14% |
| 2024-05-17 | 14.93 | 15.09 | 14.58 | 14.94 | 5.17 | qfq | 4,540,250 | 67,254,642 | 0.07% |
| 2024-05-16 | 14.64 | 15.38 | 14.64 | 14.93 | 5.16 | qfq | 4,966,320 | 74,787,941 | 1.50% |
| 2024-05-15 | 15.33 | 15.36 | 14.65 | 14.71 | 5.09 | qfq | 5,618,094 | 84,066,604 | -3.16% |
| 2024-05-14 | 15.29 | 15.34 | 14.94 | 15.19 | 5.25 | qfq | 4,289,433 | 64,812,120 | -0.65% |
| 2024-05-13 | 14.82 | 15.50 | 14.65 | 15.29 | 5.29 | qfq | 6,632,175 | 100,685,254 | 2.62% |
| 2024-05-10 | 15.04 | 15.07 | 14.53 | 14.90 | 5.15 | qfq | 5,853,445 | 86,749,106 | -1.78% |
| 2024-05-09 | 15.01 | 15.38 | 14.79 | 15.17 | 5.24 | qfq | 8,653,085 | 129,943,277 | 0.13% |
| 2024-05-08 | 15.47 | 15.86 | 15.05 | 15.15 | 5.24 | qfq | 8,550,500 | 131,456,092 | -1.94% |
| 2024-05-07 | 15.30 | 15.98 | 15.21 | 15.45 | 5.34 | qfq | 14,789,918 | 230,352,504 | -2.22% |
| 2024-05-06 | 15.01 | 16.23 | 14.16 | 15.80 | 5.46 | qfq | 24,316,146 | 365,987,158 | 7.12% |
| 2024-04-30 | 15.33 | 15.55 | 14.39 | 14.75 | 5.10 | qfq | 23,269,737 | 350,655,657 | 4.31% |
| 2024-04-29 | 14.14 | 14.14 | 13.80 | 14.14 | 4.89 | qfq | 11,900,087 | 168,120,117 | 10.04% |
| 2024-04-26 | 12.42 | 13.00 | 12.31 | 12.85 | 4.44 | qfq | 3,657,267 | 46,607,939 | 3.21% |
| 2024-04-25 | 12.65 | 12.65 | 12.35 | 12.45 | 4.30 | qfq | 2,689,214 | 33,570,107 | -1.81% |
| 2024-04-24 | 12.01 | 12.84 | 12.01 | 12.68 | 4.38 | qfq | 4,317,033 | 53,822,353 | 4.53% |
| 2024-04-23 | 11.92 | 12.39 | 11.72 | 12.13 | 4.19 | qfq | 3,448,500 | 41,886,409 | 2.80% |
| 2024-04-22 | 11.91 | 12.04 | 11.59 | 11.80 | 4.08 | qfq | 3,340,800 | 39,551,199 | -2.32% |
| 2024-04-19 | 11.82 | 12.10 | 11.60 | 12.08 | 4.18 | qfq | 6,090,376 | 72,354,403 | 2.11% |
| 2024-04-18 | 11.60 | 12.30 | 11.50 | 11.83 | 4.09 | qfq | 9,447,779 | 112,638,744 | 1.89% |
| 2024-04-17 | 10.79 | 11.61 | 10.70 | 11.61 | 4.01 | qfq | 5,873,677 | 66,729,816 | 10.05% |
| 2024-04-16 | 11.40 | 11.40 | 10.30 | 10.55 | 3.65 | qfq | 7,160,728 | 75,864,996 | -7.54% |
| 2024-04-15 | 12.35 | 12.35 | 11.12 | 11.41 | 3.94 | qfq | 7,312,162 | 83,575,604 | -7.61% |
| 2024-04-12 | 12.32 | 12.51 | 12.12 | 12.35 | 4.27 | qfq | 3,174,960 | 39,201,755 | 0.65% |
| 2024-04-11 | 12.32 | 12.45 | 12.12 | 12.27 | 4.24 | qfq | 4,743,360 | 58,375,618 | -0.89% |
| 2024-04-10 | 12.92 | 12.93 | 12.20 | 12.38 | 4.28 | qfq | 4,613,680 | 57,305,556 | -4.77% |
| 2024-04-09 | 12.78 | 13.17 | 12.60 | 13.00 | 4.49 | qfq | 3,957,301 | 51,008,714 | 0.78% |
| 2024-04-08 | 13.57 | 13.57 | 12.78 | 12.90 | 4.46 | qfq | 4,091,820 | 53,297,790 | -4.94% |
| 2024-04-03 | 13.70 | 13.80 | 13.06 | 13.57 | 4.69 | qfq | 4,637,542 | 62,088,179 | -1.09% |
| 2024-04-02 | 13.75 | 14.05 | 13.54 | 13.72 | 4.74 | qfq | 4,846,949 | 66,829,252 | -0.87% |
| 2024-04-01 | 13.40 | 13.93 | 13.30 | 13.84 | 4.78 | qfq | 5,729,275 | 78,605,893 | 3.28% |
| 2024-03-29 | 13.32 | 13.75 | 13.20 | 13.40 | 4.63 | qfq | 5,367,641 | 71,923,219 | 0.45% |
| 2024-03-28 | 13.46 | 13.68 | 13.16 | 13.34 | 4.61 | qfq | 5,440,436 | 73,001,130 | 0.38% |
| 2024-03-27 | 13.96 | 14.02 | 13.10 | 13.29 | 4.59 | qfq | 5,800,686 | 78,234,164 | -4.25% |
| 2024-03-26 | 13.83 | 14.39 | 13.50 | 13.88 | 4.80 | qfq | 7,011,258 | 97,494,641 | -0.50% |
| 2024-03-25 | 14.39 | 14.99 | 13.90 | 13.95 | 4.82 | qfq | 9,617,904 | 138,299,980 | -6.56% |
| 2024-03-22 | 14.44 | 15.16 | 13.72 | 14.93 | 5.16 | qfq | 15,581,057 | 223,574,052 | -0.86% |
| 2024-03-21 | 16.40 | 16.40 | 14.82 | 15.06 | 5.21 | qfq | 21,158,064 | 327,173,237 | -8.56% |
| 2024-03-20 | 15.40 | 16.47 | 14.96 | 16.47 | 5.69 | qfq | 15,389,074 | 248,360,691 | 10.02% |
| 2024-03-19 | 13.57 | 14.97 | 13.48 | 14.97 | 5.18 | qfq | 9,923,571 | 141,839,360 | 9.99% |
| 2024-03-18 | 13.60 | 13.99 | 13.21 | 13.61 | 4.71 | qfq | 6,110,618 | 82,428,865 | -1.16% |
| 2024-03-15 | 12.66 | 14.00 | 12.51 | 13.77 | 4.76 | qfq | 8,811,359 | 117,223,048 | 7.92% |
| 2024-03-14 | 12.36 | 12.76 | 12.24 | 12.76 | 4.41 | qfq | 5,288,054 | 66,476,482 | 2.74% |
| 2024-03-13 | 12.10 | 12.45 | 12.03 | 12.42 | 4.29 | qfq | 3,547,399 | 43,424,685 | 1.80% |
| 2024-03-12 | 12.03 | 12.34 | 11.75 | 12.20 | 4.22 | qfq | 4,754,590 | 56,996,619 | 0.99% |
| 2024-03-11 | 11.32 | 12.15 | 11.20 | 12.08 | 4.18 | qfq | 7,367,440 | 86,570,680 | 6.71% |
| 2024-03-08 | 11.30 | 11.51 | 11.25 | 11.32 | 3.91 | qfq | 2,720,200 | 30,936,055 | 0.18% |
| 2024-03-07 | 11.44 | 11.66 | 11.14 | 11.30 | 3.91 | qfq | 4,265,875 | 48,623,957 | -1.57% |
| 2024-03-06 | 11.60 | 11.70 | 11.28 | 11.48 | 3.97 | qfq | 5,185,864 | 59,441,448 | -1.80% |
| 2024-03-05 | 11.10 | 12.30 | 11.07 | 11.69 | 4.04 | qfq | 11,670,229 | 136,399,950 | 3.36% |
| 2024-03-04 | 10.85 | 11.44 | 10.60 | 11.31 | 3.91 | qfq | 10,542,250 | 117,580,411 | 4.82% |
| 2024-03-01 | 10.85 | 11.10 | 10.55 | 10.79 | 3.73 | qfq | 8,580,555 | 92,535,504 | -0.37% |
| 2024-02-29 | 10.16 | 11.00 | 9.93 | 10.83 | 3.74 | qfq | 11,498,958 | 121,935,101 | 4.64% |
| 2024-02-28 | 11.16 | 11.85 | 10.28 | 10.35 | 3.58 | qfq | 10,501,811 | 117,386,916 | -7.42% |
| 2024-02-27 | 10.41 | 11.40 | 10.36 | 11.18 | 3.87 | qfq | 7,947,073 | 86,569,547 | 6.99% |
| 2024-02-26 | 10.50 | 10.90 | 10.30 | 10.45 | 3.61 | qfq | 7,704,621 | 81,526,820 | 0.00% |
| 2024-02-23 | 10.25 | 10.52 | 10.01 | 10.45 | 3.61 | qfq | 8,868,179 | 91,004,350 | 1.95% |
| 2024-02-22 | 11.20 | 11.20 | 9.90 | 10.25 | 3.54 | qfq | 13,779,771 | 140,259,141 | -1.06% |
| 2024-02-21 | 9.43 | 10.36 | 9.43 | 10.36 | 3.58 | qfq | 6,932,248 | 69,769,608 | 9.98% |
| 2024-02-20 | 8.70 | 9.57 | 8.55 | 9.42 | 3.26 | qfq | 9,310,213 | 84,683,444 | 7.66% |
| 2024-02-19 | 8.45 | 8.84 | 8.17 | 8.75 | 3.03 | qfq | 12,496,493 | 108,814,092 | 8.83% |
| 2024-02-08 | 7.24 | 8.04 | 7.24 | 8.04 | 2.78 | qfq | 9,967,685 | 78,248,368 | 9.99% |
| 2024-02-07 | 8.06 | 8.10 | 7.31 | 7.31 | 2.53 | qfq | 6,925,840 | 52,204,119 | -9.98% |
| 2024-02-06 | 7.75 | 8.52 | 7.70 | 8.12 | 2.81 | qfq | 7,820,780 | 62,165,937 | -5.03% |
| 2024-02-05 | 9.53 | 9.53 | 8.55 | 8.55 | 2.96 | qfq | 4,109,380 | 35,689,969 | -10.00% |
| 2024-02-02 | 10.32 | 10.62 | 9.30 | 9.50 | 3.28 | qfq | 4,905,115 | 48,223,430 | -7.05% |
| 2024-02-01 | 10.45 | 10.50 | 9.99 | 10.22 | 3.53 | qfq | 3,203,425 | 32,969,330 | -2.20% |
| 2024-01-31 | 11.30 | 11.32 | 10.45 | 10.45 | 3.61 | qfq | 4,229,424 | 45,529,652 | -6.36% |
| 2024-01-30 | 11.83 | 11.83 | 11.11 | 11.16 | 3.86 | qfq | 2,930,100 | 33,400,596 | -5.98% |
| 2024-01-29 | 12.23 | 12.28 | 11.70 | 11.87 | 4.10 | qfq | 2,580,410 | 30,630,066 | -2.63% |
| 2024-01-26 | 12.21 | 12.49 | 12.10 | 12.19 | 4.21 | qfq | 3,700,155 | 45,314,782 | -0.33% |
| 2024-01-25 | 11.83 | 12.29 | 11.69 | 12.23 | 4.23 | qfq | 3,450,650 | 41,645,919 | 3.64% |
| 2024-01-24 | 11.58 | 12.15 | 11.43 | 11.80 | 4.08 | qfq | 3,241,700 | 38,114,489 | 1.55% |
| 2024-01-23 | 11.75 | 11.75 | 11.30 | 11.62 | 4.02 | qfq | 3,420,100 | 39,282,243 | -0.43% |
| 2024-01-22 | 12.50 | 12.56 | 11.66 | 11.67 | 4.03 | qfq | 4,330,956 | 52,475,010 | -6.11% |
| 2024-01-19 | 12.77 | 12.84 | 12.42 | 12.43 | 4.30 | qfq | 3,233,945 | 40,852,349 | -2.66% |
| 2024-01-18 | 13.03 | 13.13 | 12.60 | 12.77 | 4.41 | qfq | 5,413,372 | 69,323,148 | -3.40% |
| 2024-01-17 | 13.48 | 13.78 | 13.18 | 13.22 | 4.57 | qfq | 4,442,429 | 59,561,107 | -3.01% |
| 2024-01-16 | 13.91 | 14.24 | 13.39 | 13.63 | 4.71 | qfq | 6,341,034 | 87,186,643 | -3.20% |
| 2024-01-15 | 13.32 | 14.48 | 13.07 | 14.08 | 4.87 | qfq | 7,878,945 | 109,494,632 | 5.31% |
| 2024-01-12 | 13.45 | 13.65 | 13.34 | 13.37 | 4.62 | qfq | 1,502,100 | 20,276,199 | -0.45% |
| 2024-01-11 | 13.17 | 13.46 | 13.14 | 13.43 | 4.64 | qfq | 1,859,182 | 24,838,833 | 2.13% |
| 2024-01-10 | 13.46 | 13.51 | 13.14 | 13.15 | 4.55 | qfq | 2,240,576 | 29,799,669 | -1.94% |
| 2024-01-09 | 13.08 | 13.58 | 13.08 | 13.41 | 4.64 | qfq | 2,916,950 | 39,154,959 | 2.60% |
| 2024-01-08 | 13.45 | 13.48 | 13.02 | 13.07 | 4.52 | qfq | 2,132,383 | 28,244,050 | -2.83% |
| 2024-01-05 | 13.65 | 13.76 | 13.39 | 13.45 | 4.65 | qfq | 1,771,774 | 24,062,804 | -1.97% |
| 2024-01-04 | 13.80 | 13.98 | 13.62 | 13.72 | 4.74 | qfq | 1,787,480 | 24,550,426 | -1.58% |
| 2024-01-03 | 13.83 | 14.10 | 13.75 | 13.94 | 4.82 | qfq | 3,137,449 | 43,665,130 | 0.22% |
| 2024-01-02 | 13.45 | 14.24 | 13.41 | 13.91 | 4.81 | qfq | 5,676,563 | 78,712,329 | 3.27% |
| 2023-12-29 | 13.36 | 13.52 | 13.26 | 13.47 | 4.66 | qfq | 1,815,520 | 24,408,801 | 0.90% |
| 2023-12-28 | 13.11 | 13.48 | 13.05 | 13.35 | 4.62 | qfq | 2,825,306 | 37,618,427 | 1.14% |
| 2023-12-27 | 13.38 | 13.38 | 13.04 | 13.20 | 4.56 | qfq | 3,044,844 | 40,132,900 | -1.20% |
| 2023-12-26 | 13.45 | 13.45 | 13.12 | 13.36 | 4.62 | qfq | 3,868,156 | 51,251,524 | -1.62% |
| 2023-12-25 | 13.65 | 13.86 | 13.33 | 13.58 | 4.69 | qfq | 3,932,381 | 53,097,471 | 0.97% |
| 2023-12-22 | 13.62 | 13.66 | 13.35 | 13.45 | 4.65 | qfq | 2,091,040 | 28,174,023 | -1.32% |
| 2023-12-21 | 13.55 | 13.71 | 13.24 | 13.63 | 4.71 | qfq | 2,648,500 | 35,718,914 | 0.81% |
| 2023-12-20 | 13.60 | 13.73 | 13.45 | 13.52 | 4.67 | qfq | 2,347,165 | 31,960,845 | -0.52% |
| 2023-12-19 | 13.51 | 13.64 | 13.33 | 13.59 | 4.70 | qfq | 1,766,370 | 23,820,326 | 0.82% |
| 2023-12-18 | 13.50 | 13.72 | 13.44 | 13.48 | 4.66 | qfq | 2,232,500 | 30,292,768 | 0.00% |
| 2023-12-15 | 13.73 | 13.73 | 13.45 | 13.48 | 4.66 | qfq | 2,055,560 | 27,792,136 | -0.88% |
| 2023-12-14 | 13.57 | 13.84 | 13.57 | 13.60 | 4.70 | qfq | 1,719,266 | 23,528,462 | 0.29% |
| 2023-12-13 | 13.61 | 13.74 | 13.41 | 13.56 | 4.69 | qfq | 2,153,344 | 29,223,426 | -0.29% |
| 2023-12-12 | 13.72 | 13.72 | 13.48 | 13.60 | 4.70 | qfq | 1,444,936 | 19,588,889 | -0.51% |
| 2023-12-11 | 13.52 | 13.85 | 13.45 | 13.67 | 4.73 | qfq | 3,077,727 | 41,998,215 | 0.15% |
| 2023-12-08 | 13.87 | 14.00 | 13.55 | 13.65 | 4.72 | qfq | 3,214,900 | 44,222,262 | -1.02% |
| 2023-12-07 | 13.96 | 14.13 | 13.70 | 13.79 | 4.77 | qfq | 2,601,500 | 35,960,973 | -1.01% |
| 2023-12-06 | 14.25 | 14.25 | 13.84 | 13.93 | 4.82 | qfq | 3,104,791 | 43,434,895 | -1.07% |
| 2023-12-05 | 14.43 | 14.49 | 14.01 | 14.08 | 4.87 | qfq | 2,365,438 | 33,649,659 | -2.09% |
| 2023-12-04 | 14.71 | 14.72 | 14.36 | 14.38 | 4.97 | qfq | 2,976,830 | 43,016,753 | -1.91% |
| 2023-12-01 | 14.81 | 14.85 | 14.55 | 14.66 | 5.07 | qfq | 2,612,326 | 38,283,234 | -0.95% |
| 2023-11-30 | 14.96 | 15.05 | 14.60 | 14.80 | 5.12 | qfq | 2,776,331 | 41,077,976 | -1.00% |
| 2023-11-29 | 14.97 | 15.15 | 14.89 | 14.95 | 5.17 | qfq | 2,138,851 | 32,114,862 | -0.60% |
| 2023-11-28 | 14.88 | 15.15 | 14.83 | 15.04 | 5.20 | qfq | 2,630,708 | 39,542,171 | 0.80% |
| 2023-11-27 | 14.64 | 15.04 | 14.64 | 14.92 | 5.16 | qfq | 2,960,774 | 44,057,966 | 1.50% |
| 2023-11-24 | 14.91 | 15.00 | 14.63 | 14.70 | 5.08 | qfq | 1,885,940 | 27,926,408 | -1.41% |
| 2023-11-23 | 14.51 | 14.92 | 14.49 | 14.91 | 5.15 | qfq | 2,219,556 | 32,735,209 | 2.76% |
| 2023-11-22 | 14.90 | 14.97 | 14.47 | 14.51 | 5.02 | qfq | 3,053,452 | 44,718,654 | -2.42% |
| 2023-11-21 | 15.31 | 15.39 | 14.80 | 14.87 | 5.14 | qfq | 4,025,834 | 60,465,971 | -2.81% |
| 2023-11-20 | 15.00 | 15.35 | 14.80 | 15.30 | 5.29 | qfq | 3,296,280 | 50,215,334 | 1.32% |
| 2023-11-17 | 14.95 | 15.15 | 14.90 | 15.10 | 5.22 | qfq | 2,709,212 | 40,666,673 | 0.94% |
| 2023-11-16 | 15.04 | 15.20 | 14.96 | 14.96 | 5.17 | qfq | 2,106,692 | 31,703,484 | -0.93% |
| 2023-11-15 | 14.92 | 15.21 | 14.80 | 15.10 | 5.22 | qfq | 3,812,799 | 57,340,002 | 1.34% |
| 2023-11-14 | 14.98 | 15.00 | 14.59 | 14.90 | 5.15 | qfq | 4,100,090 | 60,391,938 | -0.47% |
| 2023-11-13 | 14.92 | 15.05 | 14.80 | 14.97 | 5.18 | qfq | 2,853,719 | 42,652,111 | 0.81% |
| 2023-11-10 | 15.00 | 15.28 | 14.82 | 14.85 | 5.13 | qfq | 3,275,065 | 49,098,419 | -0.93% |
| 2023-11-09 | 14.98 | 15.25 | 14.90 | 14.99 | 5.18 | qfq | 3,325,128 | 50,078,018 | -0.07% |
| 2023-11-08 | 14.78 | 15.12 | 14.76 | 15.00 | 5.19 | qfq | 4,345,148 | 65,102,238 | 0.74% |
| 2023-11-07 | 14.79 | 14.94 | 14.38 | 14.89 | 5.15 | qfq | 4,599,960 | 67,439,063 | 0.07% |
| 2023-11-06 | 14.70 | 14.93 | 14.60 | 14.88 | 5.14 | qfq | 5,092,977 | 75,315,212 | 1.29% |
| 2023-11-03 | 14.70 | 14.97 | 14.66 | 14.69 | 5.08 | qfq | 3,733,865 | 55,268,928 | 0.14% |
| 2023-11-02 | 15.13 | 15.26 | 14.56 | 14.67 | 5.07 | qfq | 7,087,148 | 105,397,902 | -3.74% |
| 2023-11-01 | 14.59 | 15.28 | 14.47 | 15.24 | 5.27 | qfq | 9,132,455 | 138,019,716 | 4.53% |
| 2023-10-31 | 14.47 | 14.85 | 14.45 | 14.58 | 5.04 | qfq | 5,404,788 | 79,097,652 | 0.55% |
| 2023-10-30 | 14.38 | 14.83 | 14.25 | 14.50 | 5.01 | qfq | 4,900,290 | 71,594,302 | 0.14% |
| 2023-10-27 | 14.80 | 14.80 | 14.28 | 14.48 | 5.01 | qfq | 4,962,014 | 72,013,239 | -2.36% |
| 2023-10-26 | 14.71 | 14.95 | 14.29 | 14.83 | 5.13 | qfq | 4,024,920 | 59,167,976 | 1.23% |
| 2023-10-25 | 14.67 | 14.94 | 14.56 | 14.65 | 5.06 | qfq | 5,276,735 | 77,568,966 | 0.34% |
| 2023-10-24 | 14.82 | 15.89 | 14.57 | 14.60 | 5.05 | qfq | 7,508,021 | 111,515,493 | -0.75% |
| 2023-10-23 | 15.41 | 15.60 | 14.45 | 14.71 | 5.09 | qfq | 5,321,363 | 79,448,156 | -5.71% |
| 2023-10-20 | 15.75 | 16.21 | 15.38 | 15.60 | 5.39 | qfq | 4,580,815 | 71,835,497 | -0.45% |
| 2023-10-19 | 16.25 | 16.30 | 15.63 | 15.67 | 5.42 | qfq | 5,495,545 | 87,612,970 | -3.57% |
| 2023-10-18 | 15.36 | 16.98 | 15.30 | 16.25 | 5.62 | qfq | 10,747,306 | 175,358,029 | 4.23% |
| 2023-10-17 | 15.70 | 15.81 | 15.35 | 15.59 | 5.39 | qfq | 5,311,720 | 82,800,079 | -0.45% |
| 2023-10-16 | 15.04 | 15.76 | 14.96 | 15.66 | 5.41 | qfq | 7,798,220 | 120,258,567 | 4.05% |
| 2023-10-13 | 15.56 | 15.69 | 14.95 | 15.05 | 5.20 | qfq | 7,084,123 | 107,957,756 | -4.14% |
| 2023-10-12 | 15.83 | 15.92 | 15.48 | 15.70 | 5.43 | qfq | 8,688,260 | 136,308,380 | -1.57% |
| 2023-10-11 | 14.90 | 16.27 | 14.81 | 15.95 | 5.51 | qfq | 15,834,961 | 251,990,164 | 7.84% |
| 2023-10-10 | 14.75 | 15.10 | 14.71 | 14.79 | 5.11 | qfq | 4,998,483 | 74,382,762 | 0.48% |
| 2023-10-09 | 15.16 | 15.55 | 14.34 | 14.72 | 5.09 | qfq | 8,888,753 | 132,065,687 | -2.90% |
| 2023-09-28 | 14.60 | 15.37 | 14.40 | 15.16 | 5.24 | qfq | 10,057,530 | 151,455,112 | 5.72% |
| 2023-09-27 | 13.95 | 14.56 | 13.88 | 14.34 | 4.96 | qfq | 5,540,660 | 79,465,316 | 2.87% |
| 2023-09-26 | 13.96 | 14.15 | 13.82 | 13.94 | 4.82 | qfq | 2,468,380 | 34,513,808 | -0.07% |
| 2023-09-25 | 13.87 | 14.20 | 13.79 | 13.95 | 4.82 | qfq | 5,306,480 | 74,523,174 | 0.65% |
| 2023-09-22 | 13.48 | 13.87 | 13.37 | 13.86 | 4.79 | qfq | 2,563,642 | 35,086,198 | 2.59% |
| 2023-09-21 | 13.58 | 13.58 | 13.32 | 13.51 | 4.67 | qfq | 2,332,660 | 31,335,274 | 0.00% |
| 2023-09-20 | 13.73 | 13.89 | 13.46 | 13.51 | 4.67 | qfq | 3,276,163 | 44,730,554 | -1.60% |
| 2023-09-19 | 13.89 | 13.95 | 13.65 | 13.73 | 4.75 | qfq | 4,356,760 | 59,946,431 | -1.93% |
| 2023-09-18 | 14.21 | 14.28 | 13.85 | 14.00 | 4.84 | qfq | 6,372,195 | 89,170,506 | -0.78% |
| 2023-09-15 | 14.67 | 14.69 | 14.00 | 14.11 | 4.88 | qfq | 13,091,840 | 186,049,153 | -4.27% |
| 2023-09-14 | 13.85 | 15.16 | 13.64 | 14.74 | 5.10 | qfq | 20,954,151 | 307,767,366 | 6.97% |
| 2023-09-13 | 13.62 | 13.87 | 13.40 | 13.78 | 4.76 | qfq | 5,632,460 | 76,956,258 | 1.32% |
| 2023-09-12 | 13.70 | 13.78 | 13.34 | 13.60 | 4.70 | qfq | 4,151,340 | 56,303,632 | -0.22% |
| 2023-09-11 | 13.45 | 13.72 | 13.22 | 13.63 | 4.71 | qfq | 6,085,680 | 82,068,330 | 1.64% |
| 2023-09-08 | 13.84 | 13.84 | 13.33 | 13.41 | 4.64 | qfq | 5,073,688 | 68,534,234 | -2.19% |
| 2023-09-07 | 13.95 | 14.20 | 13.71 | 13.71 | 4.74 | qfq | 2,759,075 | 38,380,973 | -3.18% |
| 2023-09-06 | 14.00 | 14.20 | 13.90 | 14.16 | 4.90 | qfq | 2,590,940 | 36,402,306 | 1.14% |
| 2023-09-05 | 14.21 | 14.27 | 13.99 | 14.00 | 4.84 | qfq | 3,085,720 | 43,486,931 | -1.20% |
| 2023-09-04 | 14.07 | 14.21 | 13.81 | 14.17 | 4.90 | qfq | 6,646,043 | 93,192,694 | 1.65% |
| 2023-09-01 | 13.60 | 14.15 | 13.40 | 13.94 | 4.82 | qfq | 5,194,414 | 71,323,183 | 2.58% |
| 2023-08-31 | 13.97 | 14.05 | 13.50 | 13.59 | 4.70 | qfq | 7,184,150 | 98,157,797 | -3.62% |
| 2023-08-30 | 13.00 | 14.20 | 12.97 | 14.10 | 4.87 | qfq | 8,621,302 | 118,577,004 | 8.38% |
| 2023-08-29 | 12.36 | 13.13 | 12.24 | 13.01 | 4.50 | qfq | 5,487,440 | 70,770,745 | 6.29% |
| 2023-08-28 | 12.97 | 13.10 | 12.22 | 12.24 | 4.23 | qfq | 4,017,807 | 50,314,443 | -0.89% |
| 2023-08-25 | 12.60 | 12.64 | 12.20 | 12.35 | 4.27 | qfq | 2,243,280 | 27,734,877 | -1.04% |
| 2023-08-24 | 12.70 | 12.73 | 12.38 | 12.48 | 4.31 | qfq | 1,602,920 | 20,091,826 | -0.72% |
| 2023-08-23 | 12.81 | 12.82 | 12.55 | 12.57 | 4.35 | qfq | 1,803,160 | 22,865,885 | -2.18% |
| 2023-08-22 | 12.68 | 12.86 | 12.45 | 12.85 | 4.44 | qfq | 2,884,620 | 36,469,354 | 1.74% |
| 2023-08-21 | 12.80 | 12.87 | 12.56 | 12.63 | 4.37 | qfq | 3,466,960 | 43,938,164 | -0.55% |
| 2023-08-18 | 13.00 | 13.08 | 12.70 | 12.70 | 4.39 | qfq | 2,404,075 | 30,986,500 | -2.38% |
| 2023-08-17 | 12.55 | 13.05 | 12.46 | 13.01 | 4.50 | qfq | 4,119,553 | 52,847,470 | 2.60% |
| 2023-08-16 | 12.75 | 12.96 | 12.58 | 12.68 | 4.38 | qfq | 2,802,750 | 35,740,538 | -1.48% |
| 2023-08-15 | 13.20 | 13.50 | 12.80 | 12.87 | 4.45 | qfq | 3,612,160 | 46,891,481 | -1.83% |
| 2023-08-14 | 13.19 | 13.20 | 12.86 | 13.11 | 4.53 | qfq | 3,655,060 | 47,622,631 | -0.15% |
| 2023-08-11 | 13.55 | 13.55 | 13.04 | 13.13 | 4.54 | qfq | 3,516,299 | 46,796,184 | -1.65% |
| 2023-08-10 | 13.46 | 13.62 | 13.22 | 13.35 | 4.62 | qfq | 2,299,520 | 30,923,221 | 0.00% |
| 2023-08-09 | 13.37 | 13.52 | 13.28 | 13.35 | 4.62 | qfq | 2,162,340 | 28,947,371 | -0.60% |
| 2023-08-08 | 13.50 | 13.66 | 13.36 | 13.43 | 4.64 | qfq | 1,965,900 | 26,476,977 | -0.67% |
| 2023-08-07 | 13.48 | 13.80 | 13.33 | 13.52 | 4.67 | qfq | 2,930,810 | 39,524,681 | 0.75% |
| 2023-08-04 | 13.97 | 13.97 | 13.36 | 13.42 | 4.64 | qfq | 4,747,431 | 64,188,806 | -3.24% |
| 2023-08-03 | 13.15 | 14.19 | 13.15 | 13.87 | 4.80 | qfq | 4,204,848 | 58,003,276 | -0.79% |
| 2023-08-02 | 13.92 | 14.10 | 13.53 | 13.98 | 4.83 | qfq | 5,400,250 | 74,782,263 | 0.87% |
| 2023-08-01 | 15.00 | 15.46 | 13.70 | 13.86 | 4.79 | qfq | 10,169,780 | 145,736,373 | -2.87% |
| 2023-07-31 | 13.88 | 14.30 | 13.73 | 14.27 | 4.93 | qfq | 3,078,050 | 43,521,507 | 2.22% |
| 2023-07-28 | 13.73 | 14.11 | 13.73 | 13.96 | 4.83 | qfq | 3,110,675 | 43,424,892 | 0.58% |
| 2023-07-27 | 14.10 | 14.35 | 13.79 | 13.88 | 4.80 | qfq | 3,867,300 | 54,031,874 | -2.18% |
| 2023-07-26 | 13.83 | 14.67 | 13.73 | 14.19 | 4.91 | qfq | 8,472,940 | 120,898,454 | 2.90% |
| 2023-07-25 | 14.20 | 14.54 | 13.72 | 13.79 | 4.77 | qfq | 6,815,935 | 94,827,329 | -4.04% |
| 2023-07-24 | 14.12 | 14.44 | 13.81 | 14.37 | 4.97 | qfq | 4,340,585 | 61,864,508 | 1.91% |
| 2023-07-21 | 14.40 | 14.68 | 14.06 | 14.10 | 4.87 | qfq | 6,507,870 | 92,944,014 | -2.83% |
| 2023-07-20 | 14.77 | 14.98 | 14.40 | 14.51 | 5.02 | qfq | 4,852,288 | 71,228,974 | -1.76% |
| 2023-07-19 | 15.41 | 15.41 | 14.41 | 14.77 | 5.11 | qfq | 6,963,830 | 103,204,006 | -3.46% |
| 2023-07-18 | 15.00 | 15.64 | 14.96 | 15.30 | 5.29 | qfq | 6,108,583 | 93,752,650 | 0.72% |
| 2023-07-17 | 15.08 | 15.70 | 14.95 | 15.19 | 5.25 | qfq | 5,772,705 | 87,835,151 | 0.40% |