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
百傲化学603360.SH
最近收盘价12.352026-07-17
最近交易日2026-07-17
成交量（股）13,828,786
成交额（元）176,306,839
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | stock_dividend | — | 0.4 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | stock_dividend | — | 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 | 13.35 | 13.36 | 12.25 | 12.35 | 12.35 | qfq | 13,828,786 | 176,306,839 | -7.00% |
| 2026-07-16 | 13.59 | 13.78 | 13.20 | 13.28 | 13.28 | qfq | 9,263,979 | 124,891,236 | -3.07% |
| 2026-07-15 | 13.61 | 14.16 | 13.42 | 13.70 | 13.70 | qfq | 11,351,038 | 156,778,454 | 0.74% |
| 2026-07-14 | 13.78 | 13.88 | 13.22 | 13.60 | 13.60 | qfq | 11,643,820 | 157,077,559 | -1.02% |
| 2026-07-13 | 14.81 | 14.88 | 13.71 | 13.74 | 13.74 | qfq | 11,754,328 | 166,365,408 | -7.54% |
| 2026-07-10 | 14.79 | 15.55 | 14.67 | 14.86 | 14.86 | qfq | 14,630,520 | 220,233,164 | 1.16% |
| 2026-07-09 | 14.31 | 14.90 | 14.15 | 14.69 | 14.69 | qfq | 14,350,029 | 207,452,540 | 2.66% |
| 2026-07-08 | 15.13 | 15.14 | 14.23 | 14.31 | 14.31 | qfq | 12,084,610 | 175,728,359 | -4.85% |
| 2026-07-07 | 15.91 | 15.91 | 15.02 | 15.04 | 15.04 | qfq | 13,982,099 | 214,860,786 | -6.58% |
| 2026-07-06 | 16.84 | 16.91 | 15.91 | 16.10 | 16.10 | qfq | 16,761,292 | 273,015,446 | -2.42% |
| 2026-07-03 | 18.22 | 18.22 | 16.45 | 16.50 | 16.50 | qfq | 30,538,740 | 520,230,966 | -9.24% |
| 2026-07-02 | 17.69 | 18.95 | 16.94 | 18.18 | 18.18 | qfq | 39,764,199 | 717,698,836 | 1.51% |
| 2026-07-01 | 16.27 | 17.91 | 16.04 | 17.91 | 17.91 | qfq | 25,260,315 | 436,974,790 | 10.01% |
| 2026-06-30 | 15.69 | 16.40 | 15.53 | 16.28 | 16.28 | qfq | 11,049,169 | 177,660,632 | 2.39% |
| 2026-06-29 | 15.97 | 16.30 | 15.53 | 15.90 | 15.90 | qfq | 15,063,920 | 238,084,979 | -1.06% |
| 2026-06-26 | 16.26 | 16.63 | 15.85 | 16.07 | 16.07 | qfq | 17,758,457 | 287,104,425 | -1.17% |
| 2026-06-25 | 17.48 | 17.60 | 16.00 | 16.26 | 16.26 | qfq | 26,639,206 | 442,414,856 | -7.98% |
| 2026-06-24 | 18.17 | 19.18 | 17.20 | 17.67 | 17.67 | qfq | 24,566,305 | 440,080,370 | -2.11% |
| 2026-06-23 | 17.99 | 18.88 | 17.81 | 18.05 | 18.05 | qfq | 13,657,405 | 249,563,883 | -0.55% |
| 2026-06-22 | 18.59 | 19.21 | 17.22 | 18.15 | 18.15 | qfq | 21,726,188 | 392,875,452 | -3.30% |
| 2026-06-18 | 18.75 | 19.00 | 18.20 | 18.77 | 18.77 | qfq | 13,761,798 | 256,548,111 | -0.58% |
| 2026-06-17 | 19.10 | 19.45 | 18.64 | 18.88 | 18.88 | qfq | 14,145,432 | 268,177,500 | -1.26% |
| 2026-06-16 | 19.15 | 19.35 | 18.95 | 19.12 | 19.12 | qfq | 11,815,823 | 226,125,121 | -0.78% |
| 2026-06-15 | 18.91 | 19.46 | 18.70 | 19.27 | 19.27 | qfq | 13,791,560 | 262,919,887 | 2.34% |
| 2026-06-12 | 19.52 | 19.84 | 18.77 | 18.83 | 18.83 | qfq | 15,496,004 | 295,881,214 | -2.94% |
| 2026-06-11 | 19.57 | 20.16 | 19.30 | 19.40 | 19.40 | qfq | 12,704,221 | 248,171,425 | -3.05% |
| 2026-06-10 | 19.71 | 21.00 | 19.38 | 20.01 | 20.01 | qfq | 25,174,243 | 508,504,816 | 3.30% |
| 2026-06-09 | 19.25 | 19.72 | 18.63 | 19.37 | 19.37 | qfq | 16,465,908 | 315,857,108 | 2.49% |
| 2026-06-08 | 19.91 | 20.29 | 18.77 | 18.90 | 18.90 | qfq | 21,970,700 | 425,752,610 | -6.53% |
| 2026-06-05 | 18.20 | 20.22 | 17.61 | 20.22 | 20.22 | qfq | 26,257,789 | 500,803,470 | 10.01% |
| 2026-06-04 | 18.45 | 19.10 | 17.91 | 18.38 | 18.38 | qfq | 22,202,805 | 409,519,212 | -1.18% |
| 2026-06-03 | 19.18 | 19.99 | 18.33 | 18.60 | 18.60 | qfq | 23,123,392 | 439,533,703 | -3.93% |
| 2026-06-02 | 20.36 | 20.48 | 18.95 | 19.36 | 19.36 | qfq | 21,135,099 | 412,030,384 | -4.91% |
| 2026-06-01 | 21.28 | 21.33 | 20.30 | 20.36 | 20.36 | qfq | 17,013,870 | 352,005,339 | -5.08% |
| 2026-05-29 | 23.05 | 23.25 | 21.34 | 21.45 | 21.45 | qfq | 20,390,740 | 448,612,143 | -6.58% |
| 2026-05-28 | 24.44 | 24.80 | 22.85 | 22.96 | 22.96 | qfq | 23,504,512 | 549,568,565 | -6.06% |
| 2026-05-27 | 26.11 | 26.68 | 24.38 | 24.44 | 24.44 | qfq | 32,106,109 | 808,617,815 | -7.35% |
| 2026-05-26 | 26.54 | 27.99 | 25.72 | 26.38 | 26.38 | qfq | 44,948,659 | 1,198,771,828 | 2.97% |
| 2026-05-25 | 23.17 | 25.62 | 22.45 | 25.62 | 25.62 | qfq | 33,635,152 | 825,548,642 | 10.00% |
| 2026-05-22 | 23.97 | 24.30 | 23.00 | 23.29 | 23.29 | qfq | 17,502,300 | 410,409,709 | -1.02% |
| 2026-05-21 | 24.58 | 25.35 | 23.43 | 23.53 | 23.53 | qfq | 24,178,079 | 591,786,027 | -2.37% |
| 2026-05-20 | 23.52 | 24.85 | 23.52 | 24.10 | 24.10 | qfq | 26,979,548 | 650,002,398 | 0.42% |
| 2026-05-19 | 23.11 | 24.04 | 22.65 | 24.00 | 24.00 | qfq | 43,068,010 | 1,007,562,184 | 6.43% |
| 2026-05-18 | 21.60 | 22.55 | 21.44 | 22.55 | 22.55 | qfq | 17,778,340 | 397,965,609 | 10.00% |
| 2026-05-15 | 21.74 | 21.95 | 20.31 | 20.50 | 20.50 | qfq | 21,302,372 | 447,491,362 | -6.61% |
| 2026-05-14 | 21.34 | 22.65 | 20.62 | 21.95 | 21.95 | qfq | 28,295,356 | 611,817,780 | 3.54% |
| 2026-05-13 | 19.85 | 21.45 | 19.40 | 21.20 | 21.20 | qfq | 21,976,152 | 454,952,931 | 6.75% |
| 2026-05-12 | 19.86 | 20.61 | 19.11 | 19.86 | 19.86 | qfq | 24,576,579 | 484,645,059 | 0.30% |
| 2026-05-11 | 21.21 | 21.29 | 19.45 | 19.80 | 19.80 | qfq | 28,373,099 | 569,618,197 | -5.49% |
| 2026-05-08 | 21.20 | 21.47 | 20.76 | 20.95 | 20.95 | qfq | 14,446,844 | 304,700,153 | -1.18% |
| 2026-05-07 | 21.92 | 21.92 | 20.93 | 21.20 | 21.20 | qfq | 20,632,589 | 438,159,890 | -3.28% |
| 2026-05-06 | 22.66 | 22.80 | 21.22 | 21.92 | 21.92 | qfq | 31,140,012 | 683,123,524 | -3.27% |
| 2026-04-30 | 20.63 | 22.66 | 20.49 | 22.66 | 22.66 | qfq | 42,958,614 | 931,755,423 | 10.00% |
| 2026-04-29 | 18.50 | 20.95 | 18.50 | 20.60 | 20.60 | qfq | 54,416,733 | 1,049,855,597 | 0.24% |
| 2026-04-28 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | qfq | 1,950,100 | 40,074,555 | -9.99% |
| 2026-04-27 | 23.17 | 23.39 | 22.55 | 22.83 | 22.83 | qfq | 11,584,058 | 265,259,889 | -1.55% |
| 2026-04-24 | 23.24 | 23.65 | 23.01 | 23.19 | 23.19 | qfq | 5,940,532 | 138,042,268 | -1.36% |
| 2026-04-23 | 23.74 | 23.93 | 22.95 | 23.51 | 23.51 | qfq | 11,687,663 | 273,329,477 | -1.01% |
| 2026-04-22 | 23.89 | 24.00 | 23.53 | 23.75 | 23.75 | qfq | 10,862,305 | 258,092,090 | -0.59% |
| 2026-04-21 | 24.15 | 24.44 | 23.40 | 23.89 | 23.89 | qfq | 13,958,039 | 334,639,863 | -0.54% |
| 2026-04-20 | 26.66 | 26.75 | 24.02 | 24.02 | 24.02 | qfq | 31,977,876 | 799,136,380 | -10.00% |
| 2026-04-17 | 26.54 | 27.12 | 26.16 | 26.69 | 26.69 | qfq | 7,156,430 | 190,884,208 | 0.68% |
| 2026-04-16 | 26.37 | 26.74 | 26.10 | 26.51 | 26.51 | qfq | 8,238,882 | 217,309,232 | 0.42% |
| 2026-04-15 | 27.20 | 27.21 | 26.13 | 26.40 | 26.40 | qfq | 10,547,680 | 279,501,290 | -2.15% |
| 2026-04-14 | 26.56 | 27.78 | 26.53 | 26.98 | 26.98 | qfq | 11,585,460 | 312,811,484 | 1.81% |
| 2026-04-13 | 26.53 | 26.96 | 26.10 | 26.50 | 26.50 | qfq | 6,907,216 | 183,439,199 | -1.71% |
| 2026-04-10 | 27.46 | 27.50 | 26.92 | 26.96 | 26.96 | qfq | 7,191,173 | 195,264,196 | -0.92% |
| 2026-04-09 | 27.29 | 28.10 | 27.02 | 27.21 | 27.21 | qfq | 11,422,739 | 315,110,544 | -1.23% |
| 2026-04-08 | 26.89 | 27.75 | 26.86 | 27.55 | 27.55 | qfq | 11,191,763 | 306,367,798 | 5.43% |
| 2026-04-07 | 26.34 | 27.07 | 26.12 | 26.13 | 26.13 | qfq | 6,536,913 | 173,494,768 | -0.80% |
| 2026-04-03 | 26.89 | 26.98 | 26.11 | 26.34 | 26.34 | qfq | 6,640,591 | 176,001,187 | -1.64% |
| 2026-04-02 | 27.51 | 27.88 | 26.62 | 26.78 | 26.78 | qfq | 7,417,043 | 201,396,845 | -3.22% |
| 2026-04-01 | 27.35 | 27.78 | 27.09 | 27.67 | 27.67 | qfq | 10,244,663 | 281,399,859 | 3.21% |
| 2026-03-31 | 27.65 | 27.73 | 26.78 | 26.81 | 26.81 | qfq | 10,940,711 | 296,913,579 | -3.04% |
| 2026-03-30 | 26.27 | 27.87 | 26.27 | 27.65 | 27.65 | qfq | 15,489,566 | 425,128,719 | 4.14% |
| 2026-03-27 | 25.58 | 26.85 | 25.52 | 26.55 | 26.55 | qfq | 11,092,879 | 293,546,020 | 2.00% |
| 2026-03-26 | 25.41 | 26.68 | 25.10 | 26.03 | 26.03 | qfq | 14,439,755 | 375,388,259 | 1.28% |
| 2026-03-25 | 24.49 | 25.85 | 24.33 | 25.70 | 25.70 | qfq | 13,380,086 | 334,248,832 | 5.11% |
| 2026-03-24 | 23.07 | 24.80 | 22.63 | 24.45 | 24.45 | qfq | 15,027,655 | 357,680,469 | 7.80% |
| 2026-03-23 | 23.93 | 23.93 | 22.43 | 22.68 | 22.68 | qfq | 12,033,826 | 279,043,373 | -6.40% |
| 2026-03-20 | 24.81 | 25.10 | 24.23 | 24.23 | 24.23 | qfq | 5,396,715 | 132,608,002 | -2.10% |
| 2026-03-19 | 25.41 | 25.47 | 24.65 | 24.75 | 24.75 | qfq | 6,828,220 | 170,285,884 | -3.85% |
| 2026-03-18 | 25.26 | 25.85 | 25.04 | 25.74 | 25.74 | qfq | 7,003,679 | 178,860,521 | 2.92% |
| 2026-03-17 | 25.40 | 25.65 | 25.01 | 25.01 | 25.01 | qfq | 6,304,097 | 159,683,324 | -1.54% |
| 2026-03-16 | 26.11 | 26.26 | 24.75 | 25.40 | 25.40 | qfq | 12,084,195 | 305,021,668 | -3.16% |
| 2026-03-13 | 26.76 | 26.99 | 26.18 | 26.23 | 26.23 | qfq | 6,733,707 | 178,616,315 | -2.16% |
| 2026-03-12 | 27.29 | 27.38 | 26.64 | 26.81 | 26.81 | qfq | 5,521,619 | 148,740,463 | -1.72% |
| 2026-03-11 | 27.43 | 27.85 | 27.23 | 27.28 | 27.28 | qfq | 6,433,522 | 176,896,103 | -0.58% |
| 2026-03-10 | 26.99 | 27.49 | 26.99 | 27.44 | 27.44 | qfq | 7,999,124 | 218,062,213 | 3.08% |
| 2026-03-09 | 26.60 | 26.87 | 26.00 | 26.62 | 26.62 | qfq | 9,761,793 | 257,429,244 | -2.60% |
| 2026-03-06 | 26.50 | 27.50 | 26.37 | 27.33 | 27.33 | qfq | 8,157,554 | 221,084,617 | 2.71% |
| 2026-03-05 | 26.62 | 27.11 | 26.50 | 26.61 | 26.61 | qfq | 8,524,323 | 227,962,219 | 1.37% |
| 2026-03-04 | 26.00 | 26.85 | 25.99 | 26.25 | 26.25 | qfq | 10,863,870 | 286,666,481 | -1.43% |
| 2026-03-03 | 27.90 | 28.09 | 26.53 | 26.63 | 26.63 | qfq | 11,706,431 | 317,402,323 | -4.65% |
| 2026-03-02 | 28.27 | 28.59 | 27.33 | 27.93 | 27.93 | qfq | 13,343,261 | 370,543,768 | -2.55% |
| 2026-02-27 | 28.71 | 28.90 | 28.27 | 28.66 | 28.66 | qfq | 7,054,830 | 202,132,933 | -0.17% |
| 2026-02-26 | 29.43 | 29.43 | 28.60 | 28.71 | 28.71 | qfq | 11,131,981 | 320,597,383 | -2.35% |
| 2026-02-25 | 29.40 | 29.98 | 29.24 | 29.40 | 29.40 | qfq | 9,525,820 | 281,346,000 | -1.18% |
| 2026-02-24 | 28.76 | 29.97 | 28.37 | 29.75 | 29.75 | qfq | 12,754,468 | 374,262,286 | 4.79% |
| 2026-02-13 | 28.47 | 29.02 | 28.27 | 28.39 | 28.39 | qfq | 8,706,684 | 249,822,329 | 0.35% |
| 2026-02-12 | 28.27 | 28.57 | 28.10 | 28.29 | 28.29 | qfq | 8,757,448 | 247,988,183 | -0.32% |
| 2026-02-11 | 28.25 | 29.28 | 28.25 | 28.38 | 28.38 | qfq | 11,183,541 | 321,153,875 | 0.67% |
| 2026-02-10 | 28.89 | 28.90 | 28.09 | 28.19 | 28.19 | qfq | 14,243,720 | 403,394,584 | -3.39% |
| 2026-02-09 | 30.51 | 30.62 | 28.00 | 29.18 | 29.18 | qfq | 30,935,070 | 896,197,183 | -4.20% |
| 2026-02-06 | 30.62 | 31.10 | 30.28 | 30.46 | 30.46 | qfq | 10,422,801 | 319,170,445 | -1.77% |
| 2026-02-05 | 30.18 | 31.49 | 30.00 | 31.01 | 31.01 | qfq | 12,390,119 | 382,137,812 | 2.75% |
| 2026-02-04 | 30.84 | 31.15 | 30.13 | 30.18 | 30.18 | qfq | 9,948,428 | 302,736,236 | -2.46% |
| 2026-02-03 | 30.45 | 31.17 | 30.15 | 30.94 | 30.94 | qfq | 9,507,884 | 291,483,686 | 2.45% |
| 2026-02-02 | 30.71 | 31.31 | 30.08 | 30.20 | 30.20 | qfq | 13,991,782 | 425,754,297 | -3.58% |
| 2026-01-30 | 30.66 | 31.75 | 30.66 | 31.32 | 31.32 | qfq | 16,407,167 | 512,567,106 | 2.19% |
| 2026-01-29 | 32.99 | 33.28 | 30.51 | 30.65 | 30.65 | qfq | 27,412,810 | 865,298,903 | -7.76% |
| 2026-01-28 | 34.17 | 34.25 | 32.60 | 33.23 | 33.23 | qfq | 18,475,066 | 615,318,751 | -2.49% |
| 2026-01-27 | 35.16 | 35.32 | 33.26 | 34.08 | 34.08 | qfq | 20,510,895 | 696,723,503 | -3.07% |
| 2026-01-26 | 36.00 | 36.89 | 34.90 | 35.16 | 35.16 | qfq | 21,120,032 | 756,116,966 | -3.01% |
| 2026-01-23 | 37.18 | 37.85 | 35.31 | 36.25 | 36.25 | qfq | 35,737,811 | 1,290,527,711 | -2.66% |
| 2026-01-22 | 38.98 | 38.98 | 36.89 | 37.24 | 37.24 | qfq | 41,926,732 | 1,589,512,852 | -2.33% |
| 2026-01-21 | 34.15 | 38.13 | 34.12 | 38.13 | 38.13 | qfq | 38,459,149 | 1,423,543,461 | 10.01% |
| 2026-01-20 | 35.76 | 35.90 | 34.26 | 34.66 | 34.66 | qfq | 18,887,912 | 663,010,892 | -3.45% |
| 2026-01-19 | 34.40 | 36.75 | 34.35 | 35.90 | 35.90 | qfq | 33,146,465 | 1,176,921,921 | 4.97% |
| 2026-01-16 | 33.50 | 34.21 | 32.31 | 34.20 | 34.20 | qfq | 26,896,761 | 887,458,226 | 4.78% |
| 2026-01-15 | 29.45 | 32.64 | 29.01 | 32.64 | 32.64 | qfq | 31,527,931 | 997,976,558 | 10.01% |
| 2026-01-14 | 29.88 | 30.30 | 29.46 | 29.67 | 29.67 | qfq | 11,071,483 | 330,986,972 | -0.70% |
| 2026-01-13 | 30.34 | 30.53 | 29.60 | 29.88 | 29.88 | qfq | 16,954,190 | 508,202,664 | -2.83% |
| 2026-01-12 | 31.95 | 31.98 | 30.49 | 30.75 | 30.75 | qfq | 20,049,241 | 619,528,457 | -3.70% |
| 2026-01-09 | 32.32 | 32.50 | 31.72 | 31.93 | 31.93 | qfq | 12,487,184 | 399,504,687 | -1.87% |
| 2026-01-08 | 32.05 | 32.80 | 31.78 | 32.54 | 32.54 | qfq | 11,761,143 | 381,992,685 | 1.43% |
| 2026-01-07 | 31.81 | 32.51 | 31.41 | 32.08 | 32.08 | qfq | 12,265,538 | 392,222,284 | 0.85% |
| 2026-01-06 | 32.30 | 32.50 | 31.60 | 31.81 | 31.81 | qfq | 10,631,586 | 340,277,014 | -1.70% |
| 2026-01-05 | 32.33 | 33.22 | 32.25 | 32.36 | 32.36 | qfq | 10,781,296 | 352,578,695 | 0.43% |
| 2025-12-31 | 31.82 | 32.58 | 31.68 | 32.22 | 32.22 | qfq | 10,131,516 | 325,187,857 | 0.72% |
| 2025-12-30 | 31.68 | 32.22 | 31.30 | 31.99 | 31.99 | qfq | 8,889,808 | 283,776,079 | 0.98% |
| 2025-12-29 | 31.76 | 32.28 | 30.85 | 31.68 | 31.68 | qfq | 12,045,724 | 380,536,597 | 1.38% |
| 2025-12-26 | 30.00 | 31.40 | 29.95 | 31.25 | 31.25 | qfq | 13,265,738 | 409,669,875 | 3.99% |
| 2025-12-25 | 30.44 | 30.76 | 30.00 | 30.05 | 30.05 | qfq | 8,037,661 | 242,288,753 | -1.67% |
| 2025-12-24 | 29.40 | 30.88 | 29.40 | 30.56 | 30.56 | qfq | 12,112,216 | 366,061,018 | 4.66% |
| 2025-12-23 | 30.78 | 30.78 | 28.98 | 29.20 | 29.20 | qfq | 16,456,738 | 486,185,769 | -5.29% |
| 2025-12-22 | 30.75 | 31.39 | 30.73 | 30.83 | 30.83 | qfq | 7,570,900 | 234,922,470 | 0.46% |
| 2025-12-19 | 31.00 | 31.00 | 30.26 | 30.69 | 30.69 | qfq | 6,425,484 | 196,655,877 | -0.36% |
| 2025-12-18 | 30.66 | 31.25 | 30.66 | 30.80 | 30.80 | qfq | 6,651,374 | 205,291,496 | -0.39% |
| 2025-12-17 | 31.19 | 31.24 | 30.52 | 30.92 | 30.92 | qfq | 9,060,408 | 279,522,999 | 0.85% |
| 2025-12-16 | 30.25 | 31.21 | 28.96 | 30.66 | 30.66 | qfq | 20,610,890 | 618,772,983 | 0.36% |
| 2025-12-15 | 33.63 | 33.63 | 30.55 | 30.55 | 30.55 | qfq | 24,678,395 | 773,277,446 | -9.99% |
| 2025-12-12 | 34.01 | 34.51 | 33.71 | 33.94 | 33.94 | qfq | 9,417,029 | 319,968,229 | -0.18% |
| 2025-12-11 | 35.27 | 35.37 | 33.83 | 34.00 | 34.00 | qfq | 12,892,795 | 442,534,537 | -1.99% |
| 2025-12-10 | 34.20 | 34.95 | 33.70 | 34.69 | 34.69 | qfq | 9,592,282 | 329,279,157 | -0.03% |
| 2025-12-09 | 33.25 | 35.20 | 33.06 | 34.70 | 34.70 | qfq | 18,844,768 | 651,382,191 | 4.39% |
| 2025-12-08 | 31.71 | 33.70 | 31.70 | 33.24 | 33.24 | qfq | 15,432,004 | 507,720,165 | 4.86% |
| 2025-12-05 | 32.30 | 32.42 | 31.10 | 31.70 | 31.70 | qfq | 8,817,375 | 281,254,681 | -1.12% |
| 2025-12-04 | 32.77 | 33.00 | 31.94 | 32.06 | 32.06 | qfq | 8,510,948 | 274,816,798 | -2.55% |
| 2025-12-03 | 32.15 | 33.75 | 31.81 | 32.90 | 32.90 | qfq | 16,271,930 | 534,963,689 | 2.65% |
| 2025-12-02 | 32.00 | 32.41 | 31.56 | 32.05 | 32.05 | qfq | 7,132,668 | 228,038,716 | 0.56% |
| 2025-12-01 | 33.75 | 33.82 | 31.80 | 31.87 | 31.87 | qfq | 17,675,087 | 574,223,073 | -5.57% |
| 2025-11-28 | 33.61 | 34.39 | 33.50 | 33.75 | 33.75 | qfq | 15,270,420 | 516,341,654 | 0.18% |
| 2025-11-27 | 32.00 | 34.36 | 32.00 | 33.69 | 33.69 | qfq | 28,556,238 | 960,818,478 | 7.84% |
| 2025-11-26 | 31.66 | 31.86 | 30.82 | 31.24 | 31.24 | qfq | 12,419,816 | 388,258,485 | -1.51% |
| 2025-11-25 | 32.00 | 32.15 | 30.89 | 31.72 | 31.72 | qfq | 16,762,231 | 529,496,923 | -0.35% |
| 2025-11-24 | 31.00 | 32.25 | 31.00 | 31.83 | 31.83 | qfq | 13,604,899 | 432,102,711 | 3.34% |
| 2025-11-21 | 31.50 | 32.23 | 30.40 | 30.80 | 30.80 | qfq | 17,464,290 | 541,987,092 | -3.54% |
| 2025-11-20 | 32.87 | 33.33 | 31.86 | 31.93 | 31.93 | qfq | 11,646,145 | 376,687,658 | -1.48% |
| 2025-11-19 | 33.68 | 34.14 | 31.91 | 32.41 | 32.41 | qfq | 20,132,453 | 660,495,845 | -4.62% |
| 2025-11-18 | 36.63 | 36.68 | 33.03 | 33.98 | 33.98 | qfq | 26,319,613 | 906,695,446 | -6.21% |
| 2025-11-17 | 36.30 | 37.51 | 35.11 | 36.23 | 36.23 | qfq | 22,680,145 | 823,891,634 | -0.17% |
| 2025-11-14 | 34.56 | 37.00 | 34.00 | 36.29 | 36.29 | qfq | 22,628,664 | 811,844,656 | 5.01% |
| 2025-11-13 | 34.21 | 35.81 | 34.01 | 34.56 | 34.56 | qfq | 21,763,622 | 758,786,693 | -0.09% |
| 2025-11-12 | 33.00 | 34.88 | 32.52 | 34.59 | 34.59 | qfq | 18,212,034 | 612,806,562 | 4.22% |
| 2025-11-11 | 32.05 | 33.99 | 31.61 | 33.19 | 33.19 | qfq | 20,152,830 | 663,538,757 | 4.90% |
| 2025-11-10 | 31.80 | 32.80 | 31.40 | 31.64 | 31.64 | qfq | 13,323,249 | 425,414,206 | -1.13% |
| 2025-11-07 | 31.24 | 32.65 | 30.90 | 32.00 | 32.00 | qfq | 14,395,797 | 460,324,596 | 1.11% |
| 2025-11-06 | 31.15 | 31.89 | 30.51 | 31.65 | 31.65 | qfq | 15,647,175 | 488,745,209 | 1.87% |
| 2025-11-05 | 31.45 | 31.45 | 30.40 | 31.07 | 31.07 | qfq | 15,581,100 | 479,954,876 | -1.37% |
| 2025-11-04 | 32.81 | 33.50 | 31.21 | 31.50 | 31.50 | qfq | 26,977,084 | 868,657,286 | -4.46% |
| 2025-11-03 | 30.11 | 32.97 | 29.53 | 32.97 | 32.97 | qfq | 30,879,597 | 973,149,801 | 10.01% |
| 2025-10-31 | 29.50 | 30.23 | 28.57 | 29.97 | 29.97 | qfq | 15,702,283 | 461,198,754 | 2.18% |
| 2025-10-30 | 28.89 | 30.46 | 28.40 | 29.33 | 29.33 | qfq | 21,587,930 | 639,634,674 | 0.38% |
| 2025-10-29 | 28.94 | 29.38 | 28.33 | 29.22 | 29.22 | qfq | 13,123,716 | 377,047,265 | 1.46% |
| 2025-10-28 | 29.10 | 29.40 | 28.36 | 28.80 | 28.80 | qfq | 13,981,812 | 403,027,651 | -1.23% |
| 2025-10-27 | 28.72 | 30.00 | 28.41 | 29.16 | 29.16 | qfq | 24,062,190 | 703,843,641 | 2.71% |
| 2025-10-24 | 27.85 | 28.60 | 27.70 | 28.39 | 28.39 | qfq | 17,463,748 | 494,027,573 | 1.94% |
| 2025-10-23 | 27.32 | 27.94 | 26.50 | 27.85 | 27.85 | qfq | 14,395,123 | 391,520,968 | 1.53% |
| 2025-10-22 | 26.78 | 27.98 | 26.41 | 27.43 | 27.43 | qfq | 20,347,868 | 560,213,074 | 3.16% |
| 2025-10-21 | 26.25 | 26.89 | 25.70 | 26.59 | 26.59 | qfq | 13,300,351 | 349,763,063 | 2.66% |
| 2025-10-20 | 25.98 | 26.64 | 25.56 | 25.90 | 25.90 | qfq | 9,269,248 | 242,039,177 | 1.93% |
| 2025-10-17 | 26.30 | 26.58 | 25.28 | 25.41 | 25.41 | qfq | 11,392,206 | 293,439,217 | -3.60% |
| 2025-10-16 | 27.37 | 27.37 | 26.22 | 26.36 | 26.36 | qfq | 10,345,341 | 275,922,574 | -3.27% |
| 2025-10-15 | 26.95 | 27.47 | 25.85 | 27.25 | 27.25 | qfq | 15,282,378 | 406,222,448 | 2.71% |
| 2025-10-14 | 28.11 | 28.40 | 26.42 | 26.53 | 26.53 | qfq | 21,651,326 | 592,172,923 | -5.11% |
| 2025-10-13 | 26.80 | 28.66 | 26.80 | 27.96 | 27.96 | qfq | 28,655,057 | 797,994,354 | 1.64% |
| 2025-10-10 | 26.33 | 28.18 | 25.50 | 27.51 | 27.51 | qfq | 34,273,583 | 926,124,489 | 4.01% |
| 2025-10-09 | 25.00 | 26.85 | 24.60 | 26.45 | 26.45 | qfq | 33,179,132 | 861,029,801 | 8.36% |
| 2025-09-30 | 25.31 | 25.50 | 24.20 | 24.41 | 24.41 | qfq | 12,003,656 | 293,079,691 | -1.13% |
| 2025-09-29 | 24.88 | 24.97 | 24.40 | 24.69 | 24.69 | qfq | 10,385,842 | 256,412,721 | -0.80% |
| 2025-09-26 | 25.47 | 25.75 | 24.71 | 24.89 | 24.89 | qfq | 13,719,828 | 344,453,069 | -2.55% |
| 2025-09-25 | 26.55 | 26.55 | 25.42 | 25.54 | 25.54 | qfq | 17,317,708 | 446,445,753 | -3.22% |
| 2025-09-24 | 25.31 | 26.59 | 25.13 | 26.39 | 26.39 | qfq | 20,710,139 | 539,320,575 | 5.10% |
| 2025-09-23 | 25.59 | 26.02 | 24.50 | 25.11 | 25.11 | qfq | 14,914,372 | 372,930,014 | -2.07% |
| 2025-09-22 | 27.00 | 27.04 | 25.56 | 25.64 | 25.64 | qfq | 24,334,958 | 630,996,516 | -4.79% |
| 2025-09-19 | 25.60 | 27.80 | 25.22 | 26.93 | 26.93 | qfq | 34,449,670 | 917,787,973 | 5.90% |
| 2025-09-18 | 24.96 | 26.38 | 24.56 | 25.43 | 25.43 | qfq | 25,130,220 | 644,221,329 | 2.21% |
| 2025-09-17 | 25.10 | 25.49 | 24.79 | 24.88 | 24.88 | qfq | 13,350,395 | 334,636,244 | 0.16% |
| 2025-09-16 | 25.50 | 25.57 | 24.40 | 24.84 | 24.84 | qfq | 17,234,499 | 428,037,889 | -2.74% |
| 2025-09-15 | 26.04 | 26.50 | 25.49 | 25.54 | 25.54 | qfq | 21,639,941 | 563,038,558 | 0.00% |
| 2025-09-12 | 25.00 | 26.10 | 24.78 | 25.54 | 25.54 | qfq | 16,165,823 | 409,616,537 | 1.35% |
| 2025-09-11 | 24.65 | 25.44 | 24.18 | 25.20 | 25.20 | qfq | 15,012,122 | 372,621,876 | 2.56% |
| 2025-09-10 | 24.94 | 25.16 | 24.50 | 24.57 | 24.57 | qfq | 10,361,587 | 256,402,023 | -1.64% |
| 2025-09-09 | 25.70 | 25.82 | 24.82 | 24.98 | 24.98 | qfq | 11,258,967 | 283,846,516 | -2.54% |
| 2025-09-08 | 24.64 | 26.40 | 24.64 | 25.63 | 25.63 | qfq | 21,881,996 | 560,921,086 | 4.23% |
| 2025-09-05 | 24.25 | 24.70 | 23.85 | 24.59 | 24.59 | qfq | 12,187,662 | 296,711,441 | 2.89% |
| 2025-09-04 | 25.05 | 25.55 | 23.51 | 23.90 | 23.90 | qfq | 19,133,164 | 466,864,739 | -4.13% |
| 2025-09-03 | 25.51 | 25.98 | 24.79 | 24.93 | 24.93 | qfq | 18,160,204 | 459,711,934 | -1.38% |
| 2025-09-02 | 26.64 | 26.84 | 24.88 | 25.28 | 25.28 | qfq | 30,453,430 | 784,472,132 | -4.71% |
| 2025-09-01 | 26.68 | 27.89 | 26.25 | 26.53 | 26.53 | qfq | 29,670,224 | 796,163,075 | 0.68% |
| 2025-08-29 | 25.41 | 26.42 | 24.60 | 26.35 | 26.35 | qfq | 36,143,846 | 925,871,018 | 3.54% |
| 2025-08-28 | 24.11 | 25.68 | 23.86 | 25.45 | 25.45 | qfq | 34,703,251 | 861,985,151 | 7.38% |
| 2025-08-27 | 23.18 | 25.25 | 23.18 | 23.70 | 23.70 | qfq | 45,958,088 | 1,114,934,186 | 2.33% |
| 2025-08-26 | 21.20 | 23.16 | 20.79 | 23.16 | 23.16 | qfq | 32,100,910 | 717,567,836 | 10.02% |
| 2025-08-25 | 21.61 | 21.61 | 20.19 | 21.05 | 21.05 | qfq | 22,415,545 | 468,197,727 | -2.59% |
| 2025-08-22 | 21.98 | 21.98 | 21.16 | 21.61 | 21.61 | qfq | 22,609,004 | 486,216,346 | -2.17% |
| 2025-08-21 | 22.40 | 22.57 | 21.99 | 22.09 | 22.09 | qfq | 12,528,476 | 278,268,504 | -1.30% |
| 2025-08-20 | 21.84 | 22.59 | 21.67 | 22.38 | 22.38 | qfq | 16,346,976 | 363,461,450 | 2.57% |
| 2025-08-19 | 22.28 | 22.35 | 21.72 | 21.82 | 21.82 | qfq | 13,364,677 | 293,122,819 | -1.76% |
| 2025-08-18 | 21.99 | 22.58 | 21.62 | 22.21 | 22.21 | qfq | 19,092,183 | 421,797,919 | 1.00% |
| 2025-08-15 | 22.28 | 22.45 | 21.70 | 21.99 | 21.99 | qfq | 19,469,021 | 429,916,483 | -1.48% |
| 2025-08-14 | 22.00 | 22.68 | 21.80 | 22.32 | 22.32 | qfq | 20,116,315 | 446,953,493 | 1.45% |
| 2025-08-13 | 21.06 | 22.60 | 21.05 | 22.00 | 22.00 | qfq | 26,292,763 | 581,653,576 | 5.01% |
| 2025-08-12 | 21.25 | 21.29 | 20.93 | 20.95 | 20.95 | qfq | 10,399,900 | 219,481,876 | -1.69% |
| 2025-08-11 | 20.26 | 21.50 | 20.26 | 21.31 | 21.31 | qfq | 23,283,210 | 491,957,775 | 5.23% |
| 2025-08-08 | 20.60 | 20.60 | 20.16 | 20.25 | 20.25 | qfq | 8,212,697 | 166,520,431 | -0.83% |
| 2025-08-07 | 20.53 | 20.79 | 20.37 | 20.42 | 20.42 | qfq | 8,084,994 | 165,775,124 | -1.30% |
| 2025-08-06 | 20.90 | 20.98 | 20.58 | 20.69 | 20.69 | qfq | 9,096,254 | 188,303,906 | -1.00% |
| 2025-08-05 | 21.31 | 21.34 | 20.80 | 20.90 | 20.90 | qfq | 8,794,055 | 184,087,440 | -0.90% |
| 2025-08-04 | 20.00 | 21.34 | 19.93 | 21.09 | 21.09 | qfq | 21,793,743 | 456,820,555 | 5.24% |
| 2025-08-01 | 19.60 | 20.06 | 19.46 | 20.04 | 20.04 | qfq | 9,732,327 | 192,854,363 | 2.09% |
| 2025-07-31 | 20.00 | 20.10 | 19.58 | 19.63 | 19.63 | qfq | 9,614,742 | 189,833,664 | -1.60% |
| 2025-07-30 | 20.23 | 20.28 | 19.81 | 19.95 | 19.95 | qfq | 10,887,806 | 217,514,398 | -1.63% |
| 2025-07-29 | 19.49 | 20.57 | 19.10 | 20.28 | 20.28 | qfq | 23,963,050 | 476,180,884 | 4.11% |
| 2025-07-28 | 19.93 | 19.93 | 19.45 | 19.48 | 19.48 | qfq | 9,250,819 | 180,856,399 | -1.57% |
| 2025-07-25 | 19.64 | 20.16 | 19.44 | 19.79 | 19.79 | qfq | 12,991,279 | 256,502,254 | 0.71% |
| 2025-07-24 | 19.66 | 19.88 | 19.45 | 19.65 | 19.65 | qfq | 10,635,464 | 209,030,162 | -0.51% |
| 2025-07-23 | 20.01 | 20.01 | 19.71 | 19.75 | 19.75 | qfq | 8,831,985 | 174,744,014 | -1.25% |
| 2025-07-22 | 20.12 | 20.12 | 19.85 | 20.00 | 20.00 | qfq | 7,219,139 | 144,278,530 | -0.40% |
| 2025-07-21 | 20.21 | 20.28 | 20.00 | 20.08 | 20.08 | qfq | 7,060,535 | 141,856,011 | -0.64% |
| 2025-07-18 | 20.26 | 20.31 | 20.06 | 20.21 | 20.21 | qfq | 6,922,946 | 139,709,987 | -0.15% |
| 2025-07-17 | 20.59 | 20.60 | 20.16 | 20.24 | 20.24 | qfq | 8,723,469 | 176,842,551 | -0.78% |
| 2025-07-16 | 20.10 | 20.43 | 19.86 | 20.40 | 20.40 | qfq | 8,592,928 | 173,741,166 | 2.77% |
| 2025-07-15 | 20.41 | 20.68 | 19.80 | 19.85 | 19.85 | qfq | 10,641,211 | 212,727,474 | -2.31% |
| 2025-07-14 | 20.34 | 20.50 | 20.15 | 20.32 | 20.32 | qfq | 5,227,188 | 106,270,285 | -0.15% |
| 2025-07-11 | 20.38 | 20.38 | 20.10 | 20.35 | 20.35 | qfq | 6,094,087 | 123,474,803 | 0.69% |
| 2025-07-10 | 20.67 | 20.70 | 20.09 | 20.21 | 20.21 | qfq | 9,902,784 | 200,818,269 | -2.27% |
| 2025-07-09 | 20.59 | 20.81 | 20.49 | 20.68 | 20.68 | qfq | 6,823,895 | 140,672,357 | 0.53% |
| 2025-07-08 | 20.91 | 21.13 | 20.46 | 20.57 | 20.57 | qfq | 11,975,271 | 247,551,838 | -1.67% |
| 2025-07-07 | 21.07 | 21.50 | 20.69 | 20.92 | 20.92 | qfq | 9,986,377 | 209,309,594 | -0.33% |
| 2025-07-04 | 21.10 | 21.30 | 20.91 | 20.99 | 20.99 | qfq | 8,491,977 | 179,134,098 | -0.52% |
| 2025-07-03 | 21.82 | 21.88 | 21.06 | 21.10 | 21.10 | qfq | 12,730,522 | 271,581,482 | -2.59% |
| 2025-07-02 | 22.53 | 22.69 | 21.63 | 21.66 | 21.66 | qfq | 14,890,230 | 328,507,716 | -4.87% |
| 2025-07-01 | 22.50 | 22.95 | 22.09 | 22.77 | 22.77 | qfq | 12,354,500 | 278,518,098 | 1.34% |
| 2025-06-30 | 22.43 | 22.99 | 22.17 | 22.47 | 22.47 | qfq | 14,532,890 | 328,235,372 | 1.49% |
| 2025-06-27 | 22.05 | 22.58 | 21.45 | 22.14 | 22.14 | qfq | 12,959,924 | 286,624,749 | 0.32% |
| 2025-06-26 | 21.67 | 22.28 | 21.53 | 22.07 | 22.07 | qfq | 13,660,185 | 300,256,215 | 1.66% |
| 2025-06-25 | 21.79 | 22.30 | 21.49 | 21.71 | 21.71 | qfq | 18,823,641 | 411,668,228 | 1.07% |
| 2025-06-24 | 20.09 | 21.80 | 19.90 | 21.48 | 21.48 | qfq | 21,480,106 | 451,185,631 | 7.35% |
| 2025-06-23 | 19.73 | 20.24 | 19.63 | 20.01 | 20.01 | qfq | 6,166,578 | 123,493,212 | 1.42% |
| 2025-06-20 | 19.83 | 20.07 | 19.71 | 19.73 | 19.73 | qfq | 4,133,751 | 82,047,133 | -0.50% |
| 2025-06-19 | 20.05 | 20.09 | 19.68 | 19.83 | 19.83 | qfq | 4,869,754 | 96,730,407 | -0.45% |
| 2025-06-18 | 20.15 | 20.15 | 19.66 | 19.92 | 19.92 | qfq | 6,900,920 | 136,585,253 | -1.04% |
| 2025-06-17 | 20.59 | 20.74 | 19.85 | 20.13 | 20.13 | qfq | 8,102,616 | 163,060,726 | -0.98% |
| 2025-06-16 | 20.54 | 20.87 | 20.24 | 20.33 | 20.33 | qfq | 9,640,825 | 197,624,035 | -0.34% |
| 2025-06-13 | 20.59 | 20.98 | 20.40 | 20.40 | 20.40 | qfq | 15,390,293 | 317,966,393 | -1.83% |
| 2025-06-12 | 20.05 | 20.86 | 19.71 | 20.78 | 20.78 | qfq | 18,763,905 | 383,272,596 | 4.32% |
| 2025-06-11 | 20.15 | 20.15 | 19.86 | 19.92 | 19.92 | qfq | 6,215,211 | 124,179,316 | -0.35% |
| 2025-06-10 | 20.38 | 20.54 | 19.73 | 19.99 | 19.99 | qfq | 9,426,565 | 188,934,803 | -1.91% |
| 2025-06-09 | 19.69 | 20.94 | 19.64 | 20.38 | 20.38 | qfq | 15,486,309 | 314,227,343 | 3.19% |
| 2025-06-06 | 19.85 | 20.09 | 19.63 | 19.75 | 19.75 | qfq | 8,006,149 | 158,152,241 | -1.40% |
| 2025-06-05 | 20.06 | 20.25 | 19.81 | 20.03 | 20.03 | qfq | 6,275,598 | 125,490,769 | -0.15% |
| 2025-06-04 | 19.83 | 20.52 | 19.73 | 20.06 | 20.06 | qfq | 10,334,024 | 208,044,416 | 1.21% |
| 2025-06-03 | 19.60 | 20.15 | 19.54 | 19.82 | 19.82 | qfq | 8,612,710 | 171,044,999 | 0.30% |
| 2025-05-30 | 19.30 | 20.28 | 19.19 | 19.76 | 19.76 | qfq | 11,125,864 | 221,343,077 | 1.96% |
| 2025-05-29 | 19.63 | 19.63 | 19.02 | 19.38 | 19.38 | qfq | 5,701,759 | 110,283,676 | -30.29% |
| 2025-05-28 | 28.49 | 28.65 | 27.62 | 27.80 | 19.43 | qfq | 5,386,932 | 150,141,825 | -2.28% |
| 2025-05-27 | 28.25 | 28.72 | 27.80 | 28.45 | 19.88 | qfq | 4,969,753 | 140,332,190 | 0.71% |
| 2025-05-26 | 28.26 | 28.35 | 27.82 | 28.25 | 19.74 | qfq | 6,086,834 | 170,822,377 | 0.36% |
| 2025-05-23 | 27.01 | 28.66 | 26.86 | 28.15 | 19.67 | qfq | 14,606,201 | 410,443,907 | 5.00% |
| 2025-05-22 | 27.20 | 27.56 | 26.77 | 26.81 | 18.74 | qfq | 4,942,083 | 134,160,008 | -1.69% |
| 2025-05-21 | 27.42 | 27.42 | 27.13 | 27.27 | 19.06 | qfq | 3,829,397 | 104,316,235 | -0.55% |
| 2025-05-20 | 27.29 | 27.50 | 26.91 | 27.42 | 19.16 | qfq | 5,128,672 | 139,600,210 | 0.51% |
| 2025-05-19 | 27.03 | 27.46 | 26.23 | 27.28 | 19.07 | qfq | 6,369,128 | 170,864,816 | 0.92% |
| 2025-05-16 | 27.00 | 27.72 | 26.83 | 27.03 | 18.89 | qfq | 5,491,623 | 149,346,529 | 0.30% |
| 2025-05-15 | 27.28 | 27.34 | 26.90 | 26.95 | 18.83 | qfq | 5,013,700 | 135,817,451 | -1.64% |
| 2025-05-14 | 27.96 | 28.04 | 27.20 | 27.40 | 19.15 | qfq | 7,962,060 | 219,004,570 | -2.39% |
| 2025-05-13 | 28.89 | 28.89 | 28.00 | 28.07 | 19.62 | qfq | 6,518,814 | 184,305,017 | -1.82% |
| 2025-05-12 | 29.01 | 29.30 | 28.28 | 28.59 | 19.98 | qfq | 7,886,048 | 226,118,091 | 1.31% |
| 2025-05-09 | 28.91 | 29.06 | 28.10 | 28.22 | 19.72 | qfq | 8,918,300 | 252,924,173 | -2.96% |
| 2025-05-08 | 28.79 | 29.93 | 28.50 | 29.08 | 20.32 | qfq | 12,450,215 | 363,038,457 | 0.80% |
| 2025-05-07 | 29.22 | 29.53 | 28.65 | 28.85 | 20.16 | qfq | 6,580,362 | 190,751,120 | -0.38% |
| 2025-05-06 | 28.33 | 29.15 | 28.31 | 28.96 | 20.24 | qfq | 8,911,856 | 256,465,116 | 2.12% |
| 2025-04-30 | 27.95 | 28.69 | 27.90 | 28.36 | 19.82 | qfq | 6,775,072 | 192,034,286 | 1.29% |
| 2025-04-29 | 27.83 | 28.30 | 27.57 | 28.00 | 19.57 | qfq | 4,820,125 | 134,756,885 | -0.28% |
| 2025-04-28 | 28.10 | 28.94 | 28.04 | 28.08 | 19.62 | qfq | 8,474,172 | 240,797,471 | -0.04% |
| 2025-04-25 | 28.37 | 28.50 | 27.35 | 28.09 | 19.63 | qfq | 11,191,220 | 312,236,858 | 0.07% |
| 2025-04-24 | 27.99 | 28.29 | 27.31 | 28.07 | 19.62 | qfq | 5,828,940 | 161,501,998 | 1.04% |
| 2025-04-23 | 28.09 | 28.60 | 27.69 | 27.78 | 19.41 | qfq | 7,464,976 | 210,262,170 | -0.14% |
| 2025-04-22 | 27.82 | 28.43 | 27.46 | 27.82 | 19.44 | qfq | 6,689,524 | 187,571,004 | -0.29% |
| 2025-04-21 | 27.23 | 28.00 | 26.87 | 27.90 | 19.50 | qfq | 8,791,296 | 241,214,507 | 2.46% |
| 2025-04-18 | 27.31 | 27.50 | 26.81 | 27.23 | 19.03 | qfq | 5,290,879 | 143,536,479 | 0.44% |
| 2025-04-17 | 26.94 | 27.55 | 26.92 | 27.11 | 18.95 | qfq | 4,062,230 | 110,337,985 | -0.51% |
| 2025-04-16 | 27.99 | 28.17 | 26.80 | 27.25 | 19.04 | qfq | 6,722,442 | 184,442,336 | -2.05% |
| 2025-04-15 | 28.14 | 28.33 | 27.65 | 27.82 | 19.44 | qfq | 5,343,508 | 149,362,213 | -1.10% |
| 2025-04-14 | 29.10 | 29.15 | 27.79 | 28.13 | 19.66 | qfq | 15,193,923 | 429,659,722 | -2.77% |
| 2025-04-11 | 27.53 | 29.28 | 27.48 | 28.93 | 20.22 | qfq | 14,845,100 | 426,978,499 | 4.97% |
| 2025-04-10 | 28.80 | 28.80 | 27.37 | 27.56 | 19.26 | qfq | 14,933,741 | 420,375,612 | 1.70% |
| 2025-04-09 | 25.38 | 27.16 | 23.35 | 27.10 | 18.94 | qfq | 19,005,741 | 488,516,543 | 4.63% |
| 2025-04-08 | 25.22 | 26.64 | 24.80 | 25.90 | 18.10 | qfq | 14,333,516 | 364,816,663 | -0.73% |
| 2025-04-07 | 26.78 | 27.82 | 26.09 | 26.09 | 18.23 | qfq | 10,394,991 | 277,470,840 | -10.00% |
| 2025-04-03 | 28.97 | 29.80 | 28.50 | 28.99 | 20.26 | qfq | 9,874,548 | 287,567,950 | -0.75% |
| 2025-04-02 | 30.35 | 30.44 | 27.93 | 29.21 | 20.41 | qfq | 20,792,121 | 600,859,560 | -4.20% |
| 2025-04-01 | 30.32 | 30.65 | 29.65 | 30.49 | 21.31 | qfq | 11,178,993 | 337,266,316 | 0.53% |
| 2025-03-31 | 33.38 | 33.40 | 30.33 | 30.33 | 21.20 | qfq | 20,063,165 | 624,159,292 | -10.00% |
| 2025-03-28 | 34.30 | 34.78 | 33.70 | 33.70 | 23.55 | qfq | 6,359,903 | 216,460,629 | -1.75% |
| 2025-03-27 | 32.94 | 34.62 | 32.80 | 34.30 | 23.97 | qfq | 11,191,358 | 380,959,274 | 4.13% |
| 2025-03-26 | 32.38 | 33.30 | 31.31 | 32.94 | 23.02 | qfq | 9,085,176 | 295,656,591 | -0.18% |
| 2025-03-25 | 33.78 | 34.12 | 33.00 | 33.00 | 23.06 | qfq | 6,665,303 | 223,440,032 | -2.65% |
| 2025-03-24 | 33.01 | 34.45 | 32.81 | 33.90 | 23.69 | qfq | 10,120,667 | 341,020,094 | 2.70% |
| 2025-03-21 | 34.30 | 34.30 | 32.70 | 33.01 | 23.07 | qfq | 9,567,079 | 317,531,371 | -3.42% |
| 2025-03-20 | 33.91 | 34.57 | 33.63 | 34.18 | 23.89 | qfq | 7,601,157 | 259,331,784 | -0.20% |
| 2025-03-19 | 33.43 | 35.05 | 33.15 | 34.25 | 23.94 | qfq | 14,032,661 | 480,297,942 | 4.01% |
| 2025-03-18 | 32.10 | 33.08 | 31.52 | 32.93 | 23.01 | qfq | 10,603,710 | 345,872,588 | 3.81% |
| 2025-03-17 | 30.90 | 32.34 | 30.81 | 31.72 | 22.17 | qfq | 9,781,649 | 309,236,014 | 2.52% |
| 2025-03-14 | 30.02 | 31.20 | 29.88 | 30.94 | 21.62 | qfq | 8,947,682 | 275,993,127 | 2.38% |
| 2025-03-13 | 31.71 | 31.77 | 28.94 | 30.22 | 21.12 | qfq | 15,617,850 | 468,159,555 | -4.03% |
| 2025-03-12 | 32.47 | 32.77 | 31.40 | 31.49 | 22.01 | qfq | 11,886,593 | 380,511,265 | -1.81% |
| 2025-03-11 | 31.11 | 32.15 | 30.70 | 32.07 | 22.41 | qfq | 18,325,514 | 576,156,521 | -1.02% |
| 2025-03-10 | 35.60 | 35.70 | 32.40 | 32.40 | 22.64 | qfq | 23,244,383 | 779,863,379 | -10.00% |
| 2025-03-07 | 35.44 | 36.88 | 35.20 | 36.00 | 25.16 | qfq | 19,320,420 | 694,421,913 | 1.41% |
| 2025-03-06 | 34.45 | 36.50 | 33.88 | 35.50 | 24.81 | qfq | 26,909,692 | 960,588,519 | 6.99% |
| 2025-03-05 | 33.03 | 33.49 | 32.55 | 33.18 | 23.19 | qfq | 9,584,544 | 314,976,095 | 0.51% |
| 2025-03-04 | 32.28 | 33.01 | 32.00 | 33.01 | 23.07 | qfq | 11,401,992 | 372,629,554 | 1.26% |
| 2025-03-03 | 30.88 | 33.49 | 30.72 | 32.60 | 22.78 | qfq | 15,321,505 | 494,446,900 | 5.47% |
| 2025-02-28 | 31.06 | 33.65 | 30.89 | 30.91 | 21.60 | qfq | 16,277,717 | 523,638,833 | -1.87% |
| 2025-02-27 | 30.60 | 31.55 | 30.40 | 31.50 | 22.01 | qfq | 12,187,187 | 377,108,681 | 3.41% |
| 2025-02-26 | 30.62 | 31.42 | 30.13 | 30.46 | 21.29 | qfq | 14,671,198 | 450,631,208 | -2.37% |
| 2025-02-25 | 31.00 | 32.47 | 29.82 | 31.20 | 21.80 | qfq | 23,862,878 | 740,788,354 | 4.66% |
| 2025-02-24 | 30.17 | 30.37 | 29.26 | 29.81 | 20.83 | qfq | 16,259,040 | 485,465,686 | -1.19% |
| 2025-02-21 | 27.20 | 30.17 | 26.68 | 30.17 | 21.08 | qfq | 24,285,012 | 703,430,691 | 9.99% |
| 2025-02-20 | 28.10 | 28.97 | 27.40 | 27.43 | 19.17 | qfq | 11,369,184 | 317,422,426 | -1.68% |
| 2025-02-19 | 26.70 | 27.98 | 26.70 | 27.90 | 19.50 | qfq | 12,096,452 | 332,177,371 | 3.41% |
| 2025-02-18 | 27.90 | 28.23 | 26.89 | 26.98 | 18.86 | qfq | 18,415,165 | 506,411,019 | -2.00% |
| 2025-02-17 | 25.37 | 27.53 | 25.01 | 27.53 | 19.24 | qfq | 22,692,213 | 608,182,254 | 9.99% |
| 2025-02-14 | 25.14 | 25.20 | 24.70 | 25.03 | 17.49 | qfq | 6,909,305 | 172,246,509 | -0.48% |
| 2025-02-13 | 25.98 | 26.35 | 24.95 | 25.15 | 17.58 | qfq | 12,484,179 | 319,697,493 | -3.97% |
| 2025-02-12 | 25.39 | 26.32 | 25.16 | 26.19 | 18.30 | qfq | 12,344,075 | 320,669,063 | 3.11% |
| 2025-02-11 | 24.47 | 26.22 | 24.03 | 25.40 | 17.75 | qfq | 18,048,343 | 458,378,474 | 4.66% |
| 2025-02-10 | 24.81 | 24.81 | 24.17 | 24.27 | 16.96 | qfq | 7,662,814 | 186,590,478 | -1.62% |
| 2025-02-07 | 24.90 | 25.23 | 24.25 | 24.67 | 17.24 | qfq | 12,479,149 | 308,392,287 | -0.92% |
| 2025-02-06 | 24.08 | 25.05 | 23.90 | 24.90 | 17.40 | qfq | 9,777,376 | 241,172,894 | 2.34% |
| 2025-02-05 | 24.06 | 24.50 | 23.09 | 24.33 | 17.00 | qfq | 10,027,597 | 239,411,340 | 2.01% |
| 2025-01-27 | 24.41 | 24.55 | 23.74 | 23.85 | 16.67 | qfq | 8,050,956 | 193,983,738 | -0.63% |
| 2025-01-24 | 25.17 | 25.30 | 23.25 | 24.00 | 16.77 | qfq | 18,828,058 | 453,017,605 | -6.18% |
| 2025-01-23 | 25.93 | 26.38 | 25.30 | 25.58 | 17.88 | qfq | 12,643,846 | 327,407,804 | -0.47% |
| 2025-01-22 | 24.65 | 26.34 | 24.65 | 25.70 | 17.96 | qfq | 16,380,050 | 421,932,513 | 3.42% |
| 2025-01-21 | 24.70 | 25.16 | 24.10 | 24.85 | 17.37 | qfq | 10,436,104 | 257,020,473 | 1.59% |
| 2025-01-20 | 24.63 | 25.55 | 24.20 | 24.46 | 17.09 | qfq | 16,137,477 | 400,045,193 | 0.33% |
| 2025-01-17 | 23.83 | 24.79 | 23.22 | 24.38 | 17.04 | qfq | 17,994,711 | 432,954,811 | 2.35% |
| 2025-01-16 | 22.28 | 24.21 | 22.21 | 23.82 | 16.65 | qfq | 21,510,311 | 500,918,984 | 8.22% |
| 2025-01-15 | 22.28 | 22.40 | 21.80 | 22.01 | 15.38 | qfq | 4,869,697 | 107,349,844 | -1.21% |
| 2025-01-14 | 21.14 | 22.28 | 20.90 | 22.28 | 15.57 | qfq | 10,648,791 | 232,583,216 | 5.79% |
| 2025-01-13 | 21.00 | 21.90 | 20.69 | 21.06 | 14.72 | qfq | 8,413,328 | 177,871,078 | -1.22% |
| 2025-01-10 | 21.10 | 22.78 | 20.98 | 21.32 | 14.90 | qfq | 12,212,824 | 268,435,986 | 1.62% |
| 2025-01-09 | 21.01 | 21.67 | 20.89 | 20.98 | 14.66 | qfq | 5,514,059 | 116,783,459 | -0.57% |
| 2025-01-08 | 21.48 | 21.50 | 20.24 | 21.10 | 14.75 | qfq | 8,086,680 | 168,644,248 | -1.86% |
| 2025-01-07 | 21.09 | 21.60 | 20.79 | 21.50 | 15.03 | qfq | 4,720,044 | 100,434,623 | 2.38% |
| 2025-01-06 | 20.84 | 21.50 | 20.35 | 21.00 | 14.68 | qfq | 7,433,486 | 156,523,176 | 1.01% |
| 2025-01-03 | 22.34 | 22.41 | 20.60 | 20.79 | 14.53 | qfq | 9,926,742 | 212,845,337 | -6.48% |
| 2025-01-02 | 22.18 | 23.13 | 22.10 | 22.23 | 15.54 | qfq | 9,403,276 | 212,079,752 | -0.09% |
| 2024-12-31 | 22.76 | 22.84 | 22.25 | 22.25 | 15.55 | qfq | 6,598,936 | 148,588,407 | -2.71% |
| 2024-12-30 | 23.35 | 23.57 | 22.78 | 22.87 | 15.98 | qfq | 8,690,611 | 201,158,871 | -0.91% |
| 2024-12-27 | 22.50 | 23.80 | 22.16 | 23.08 | 16.13 | qfq | 14,768,468 | 340,450,152 | 3.87% |
| 2024-12-26 | 21.65 | 22.60 | 21.55 | 22.22 | 15.53 | qfq | 8,923,607 | 195,959,378 | 2.40% |
| 2024-12-25 | 22.00 | 22.17 | 21.12 | 21.70 | 15.17 | qfq | 6,313,888 | 136,353,525 | -0.69% |
| 2024-12-24 | 22.04 | 22.36 | 21.30 | 21.85 | 15.27 | qfq | 7,931,670 | 172,148,195 | -0.36% |
| 2024-12-23 | 23.22 | 23.40 | 21.90 | 21.93 | 15.33 | qfq | 11,867,037 | 268,122,399 | -5.56% |
| 2024-12-20 | 21.80 | 23.90 | 21.50 | 23.22 | 16.23 | qfq | 15,544,341 | 357,025,596 | 6.27% |
| 2024-12-19 | 21.78 | 22.02 | 20.91 | 21.85 | 15.27 | qfq | 13,458,245 | 291,098,938 | 0.32% |
| 2024-12-18 | 21.00 | 21.78 | 19.69 | 21.78 | 15.22 | qfq | 14,056,571 | 295,556,691 | 10.00% |
| 2024-12-17 | 20.80 | 20.89 | 19.70 | 19.80 | 13.84 | qfq | 7,359,408 | 147,834,229 | -4.21% |
| 2024-12-16 | 21.05 | 21.27 | 20.44 | 20.67 | 14.45 | qfq | 6,950,852 | 144,403,911 | -3.19% |
| 2024-12-13 | 22.30 | 22.30 | 21.22 | 21.35 | 14.92 | qfq | 9,506,296 | 205,261,532 | -3.74% |
| 2024-12-12 | 22.30 | 22.98 | 22.01 | 22.18 | 15.50 | qfq | 10,090,358 | 226,914,539 | -0.54% |
| 2024-12-11 | 21.48 | 22.35 | 21.30 | 22.30 | 15.58 | qfq | 9,930,956 | 217,275,337 | 4.01% |
| 2024-12-10 | 22.20 | 22.49 | 21.31 | 21.44 | 14.98 | qfq | 9,992,856 | 218,248,871 | -0.65% |
| 2024-12-09 | 22.28 | 22.36 | 21.41 | 21.58 | 15.08 | qfq | 6,493,770 | 141,339,065 | -2.22% |
| 2024-12-06 | 22.15 | 22.64 | 21.00 | 22.07 | 15.42 | qfq | 10,768,708 | 235,826,654 | -0.14% |
| 2024-12-05 | 21.71 | 22.30 | 21.19 | 22.10 | 15.45 | qfq | 8,245,556 | 180,655,238 | 2.22% |
| 2024-12-04 | 22.78 | 23.00 | 21.51 | 21.62 | 15.11 | qfq | 10,293,227 | 227,003,530 | -3.83% |
| 2024-12-03 | 22.40 | 23.40 | 22.15 | 22.48 | 15.71 | qfq | 20,002,943 | 455,052,461 | 2.46% |
| 2024-12-02 | 21.20 | 22.10 | 20.99 | 21.94 | 15.33 | qfq | 14,155,592 | 307,643,598 | 4.98% |
| 2024-11-29 | 20.06 | 21.22 | 19.81 | 20.90 | 14.61 | qfq | 11,185,715 | 229,938,168 | 4.08% |
| 2024-11-28 | 20.30 | 20.65 | 19.88 | 20.08 | 14.03 | qfq | 7,579,640 | 152,640,790 | -0.45% |
| 2024-11-27 | 20.59 | 20.59 | 19.50 | 20.17 | 14.10 | qfq | 12,305,435 | 243,977,878 | -2.32% |
| 2024-11-26 | 20.77 | 21.45 | 20.00 | 20.65 | 14.43 | qfq | 8,669,802 | 180,277,068 | -0.19% |
| 2024-11-25 | 20.14 | 21.06 | 19.51 | 20.69 | 14.46 | qfq | 12,386,498 | 252,329,907 | 3.24% |
| 2024-11-22 | 21.76 | 21.84 | 20.04 | 20.04 | 14.01 | qfq | 12,705,764 | 264,921,212 | -7.44% |
| 2024-11-21 | 21.79 | 22.11 | 21.11 | 21.65 | 15.13 | qfq | 11,098,796 | 238,681,721 | -0.64% |
| 2024-11-20 | 21.42 | 22.12 | 21.00 | 21.79 | 15.23 | qfq | 11,189,132 | 241,569,663 | 1.77% |
| 2024-11-19 | 20.94 | 21.86 | 20.55 | 21.41 | 14.96 | qfq | 13,068,979 | 275,464,974 | 2.20% |
| 2024-11-18 | 22.35 | 23.30 | 20.70 | 20.95 | 14.64 | qfq | 23,367,585 | 505,469,686 | -8.36% |
| 2024-11-15 | 25.00 | 25.19 | 22.86 | 22.86 | 15.98 | qfq | 26,765,082 | 628,831,487 | -10.00% |
| 2024-11-14 | 24.50 | 26.20 | 24.50 | 25.40 | 17.75 | qfq | 19,743,490 | 504,048,938 | -0.35% |
| 2024-11-13 | 26.30 | 26.78 | 23.79 | 25.49 | 17.81 | qfq | 31,647,279 | 794,450,704 | -1.20% |
| 2024-11-12 | 27.00 | 29.80 | 25.50 | 25.80 | 18.03 | qfq | 56,185,865 | 1,554,072,219 | -5.94% |
| 2024-11-11 | 26.13 | 27.43 | 26.13 | 27.43 | 19.17 | qfq | 16,082,450 | 435,107,078 | 9.98% |
| 2024-11-08 | 22.81 | 24.94 | 22.81 | 24.94 | 17.43 | qfq | 21,060,000 | 515,782,851 | 10.01% |
| 2024-11-07 | 25.70 | 25.70 | 22.35 | 22.67 | 15.84 | qfq | 27,512,542 | 658,949,534 | -3.65% |
| 2024-11-06 | 21.39 | 23.53 | 20.85 | 23.53 | 16.44 | qfq | 13,792,183 | 305,069,302 | 10.00% |
| 2024-11-05 | 21.22 | 21.50 | 20.33 | 21.39 | 14.95 | qfq | 17,574,604 | 366,633,702 | 2.25% |
| 2024-11-04 | 19.38 | 21.45 | 19.38 | 20.92 | 14.62 | qfq | 16,188,424 | 331,395,388 | 6.63% |
| 2024-11-01 | 19.99 | 20.01 | 18.87 | 19.62 | 13.71 | qfq | 12,984,465 | 253,961,508 | -0.91% |
| 2024-10-31 | 20.31 | 20.81 | 19.53 | 19.80 | 13.84 | qfq | 18,991,147 | 378,982,020 | -4.81% |
| 2024-10-30 | 20.34 | 21.99 | 20.08 | 20.80 | 14.54 | qfq | 20,814,043 | 434,441,415 | -0.53% |
| 2024-10-29 | 20.75 | 21.12 | 19.44 | 20.91 | 14.61 | qfq | 25,777,248 | 527,425,645 | 8.91% |
| 2024-10-28 | 19.23 | 19.98 | 18.93 | 19.20 | 13.42 | qfq | 15,717,663 | 304,044,195 | 0.31% |
| 2024-10-25 | 19.41 | 19.80 | 18.43 | 19.14 | 13.38 | qfq | 15,811,880 | 299,340,231 | -1.34% |
| 2024-10-24 | 19.12 | 19.67 | 18.90 | 19.40 | 13.56 | qfq | 13,530,023 | 260,272,103 | -0.77% |
| 2024-10-23 | 18.00 | 20.00 | 18.00 | 19.55 | 13.66 | qfq | 25,597,460 | 493,871,753 | 7.54% |
| 2024-10-22 | 18.26 | 18.55 | 17.93 | 18.18 | 12.71 | qfq | 10,347,134 | 188,358,930 | 0.00% |
| 2024-10-21 | 18.46 | 18.99 | 17.72 | 18.18 | 12.71 | qfq | 18,396,699 | 333,414,581 | -1.36% |
| 2024-10-18 | 18.31 | 18.80 | 17.51 | 18.43 | 12.88 | qfq | 19,055,684 | 347,224,574 | 1.82% |
| 2024-10-17 | 17.96 | 18.41 | 17.67 | 18.10 | 12.65 | qfq | 12,775,022 | 231,341,701 | 1.97% |
| 2024-10-16 | 17.50 | 18.18 | 17.31 | 17.75 | 12.40 | qfq | 8,744,765 | 154,595,451 | 0.11% |
| 2024-10-15 | 17.80 | 18.65 | 17.58 | 17.73 | 12.39 | qfq | 16,992,339 | 307,046,570 | -1.45% |
| 2024-10-14 | 17.20 | 18.38 | 16.48 | 17.99 | 12.57 | qfq | 19,340,607 | 338,494,424 | 6.01% |
| 2024-10-11 | 16.84 | 17.17 | 16.31 | 16.97 | 11.86 | qfq | 10,830,435 | 182,232,796 | 1.43% |
| 2024-10-10 | 16.90 | 17.55 | 16.18 | 16.73 | 11.69 | qfq | 17,839,875 | 301,113,819 | -2.34% |
| 2024-10-09 | 18.92 | 18.92 | 16.88 | 17.13 | 11.97 | qfq | 35,095,344 | 631,745,216 | -0.41% |
| 2024-10-08 | 17.20 | 17.20 | 17.20 | 17.20 | 12.02 | qfq | 1,912,109 | 32,888,275 | 9.97% |
| 2024-09-30 | 14.80 | 15.64 | 14.10 | 15.64 | 10.93 | qfq | 24,354,289 | 363,865,535 | 9.99% |
| 2024-09-27 | 14.10 | 14.70 | 13.88 | 14.22 | 9.94 | qfq | 10,481,877 | 150,488,214 | 2.82% |
| 2024-09-26 | 13.47 | 13.88 | 13.34 | 13.83 | 9.67 | qfq | 8,152,852 | 111,572,387 | 2.98% |
| 2024-09-25 | 13.27 | 13.61 | 12.85 | 13.43 | 9.39 | qfq | 8,136,003 | 108,675,346 | 2.99% |
| 2024-09-24 | 12.66 | 13.15 | 12.44 | 13.04 | 9.11 | qfq | 6,966,536 | 88,969,275 | 3.57% |
| 2024-09-23 | 12.57 | 12.70 | 12.40 | 12.59 | 8.80 | qfq | 2,612,681 | 32,798,153 | -0.32% |
| 2024-09-20 | 12.35 | 12.80 | 12.30 | 12.63 | 8.83 | qfq | 3,577,189 | 44,868,414 | 2.77% |
| 2024-09-19 | 12.39 | 12.48 | 12.20 | 12.29 | 8.59 | qfq | 2,234,393 | 27,490,924 | -0.73% |
| 2024-09-18 | 12.56 | 12.67 | 12.29 | 12.38 | 8.65 | qfq | 1,882,676 | 23,463,876 | -1.35% |
| 2024-09-13 | 12.60 | 12.63 | 12.43 | 12.55 | 8.77 | qfq | 1,458,032 | 18,265,919 | -0.24% |
| 2024-09-12 | 12.72 | 12.92 | 12.55 | 12.58 | 8.79 | qfq | 2,524,501 | 32,116,824 | -0.71% |
| 2024-09-11 | 12.70 | 12.76 | 12.55 | 12.67 | 8.85 | qfq | 1,307,767 | 16,554,496 | 0.24% |
| 2024-09-10 | 12.82 | 12.85 | 12.50 | 12.64 | 8.83 | qfq | 2,826,132 | 35,744,167 | -1.25% |
| 2024-09-09 | 12.68 | 12.85 | 12.62 | 12.80 | 8.95 | qfq | 2,221,685 | 28,368,521 | 0.00% |
| 2024-09-06 | 12.96 | 13.05 | 12.72 | 12.80 | 8.95 | qfq | 3,378,380 | 43,584,043 | -0.62% |
| 2024-09-05 | 12.95 | 12.96 | 12.70 | 12.88 | 9.00 | qfq | 3,529,742 | 45,294,160 | 0.08% |
| 2024-09-04 | 12.35 | 13.08 | 12.28 | 12.87 | 8.99 | qfq | 6,633,139 | 84,628,234 | 2.88% |
| 2024-09-03 | 12.08 | 12.53 | 12.08 | 12.51 | 8.74 | qfq | 3,719,462 | 46,004,510 | 3.47% |
| 2024-09-02 | 12.08 | 12.34 | 12.00 | 12.09 | 8.45 | qfq | 2,689,924 | 32,696,538 | 0.08% |
| 2024-08-30 | 11.94 | 12.29 | 11.75 | 12.08 | 8.44 | qfq | 4,192,140 | 50,738,747 | 1.68% |
| 2024-08-29 | 11.76 | 11.93 | 11.41 | 11.88 | 8.30 | qfq | 6,452,457 | 75,525,948 | -1.66% |
| 2024-08-28 | 12.06 | 12.20 | 12.00 | 12.08 | 8.44 | qfq | 2,070,887 | 24,998,484 | 0.00% |
| 2024-08-27 | 12.39 | 12.39 | 11.95 | 12.08 | 8.44 | qfq | 3,971,774 | 48,102,550 | -2.27% |
| 2024-08-26 | 12.28 | 12.48 | 12.13 | 12.36 | 8.64 | qfq | 2,762,091 | 34,146,313 | 0.57% |
| 2024-08-23 | 12.42 | 12.48 | 11.90 | 12.29 | 8.59 | qfq | 4,061,660 | 49,536,909 | -0.81% |
| 2024-08-22 | 13.25 | 13.30 | 12.28 | 12.39 | 8.66 | qfq | 7,645,952 | 96,195,338 | -2.44% |
| 2024-08-21 | 12.09 | 12.92 | 12.05 | 12.70 | 8.88 | qfq | 10,379,496 | 130,111,920 | 5.48% |
| 2024-08-20 | 11.98 | 12.21 | 11.84 | 12.04 | 8.41 | qfq | 4,879,940 | 58,869,617 | 0.84% |
| 2024-08-19 | 11.53 | 12.06 | 11.46 | 11.94 | 8.34 | qfq | 6,395,988 | 75,552,749 | 3.83% |
| 2024-08-16 | 11.52 | 11.55 | 11.37 | 11.50 | 8.04 | qfq | 1,593,017 | 18,309,460 | 0.44% |
| 2024-08-15 | 11.42 | 11.60 | 11.30 | 11.45 | 8.00 | qfq | 2,552,547 | 29,280,305 | 0.26% |
| 2024-08-14 | 11.37 | 11.45 | 11.23 | 11.42 | 7.98 | qfq | 2,702,480 | 30,736,670 | 0.53% |
| 2024-08-13 | 11.10 | 11.48 | 11.05 | 11.36 | 7.94 | qfq | 5,556,575 | 62,913,381 | 2.81% |
| 2024-08-12 | 11.10 | 11.19 | 10.91 | 11.05 | 7.72 | qfq | 1,802,840 | 19,954,279 | 0.27% |
| 2024-08-09 | 11.13 | 11.16 | 11.01 | 11.02 | 7.70 | qfq | 1,759,185 | 19,482,525 | -0.45% |
| 2024-08-08 | 11.14 | 11.15 | 10.88 | 11.07 | 7.74 | qfq | 2,029,586 | 22,382,220 | -0.27% |
| 2024-08-07 | 11.14 | 11.20 | 10.95 | 11.10 | 7.76 | qfq | 1,473,954 | 16,321,659 | 0.18% |
| 2024-08-06 | 11.00 | 11.15 | 10.90 | 11.08 | 7.74 | qfq | 2,587,144 | 28,495,818 | 1.00% |
| 2024-08-05 | 11.29 | 11.53 | 10.81 | 10.97 | 7.67 | qfq | 5,485,486 | 61,005,283 | -3.69% |
| 2024-08-02 | 11.29 | 11.73 | 11.15 | 11.39 | 7.96 | qfq | 5,882,112 | 67,683,159 | 1.06% |
| 2024-08-01 | 11.46 | 11.46 | 11.25 | 11.27 | 7.88 | qfq | 2,955,064 | 33,431,067 | -1.05% |
| 2024-07-31 | 11.22 | 11.48 | 11.05 | 11.39 | 7.96 | qfq | 4,506,838 | 51,023,417 | 2.06% |
| 2024-07-30 | 11.30 | 11.30 | 11.11 | 11.16 | 7.80 | qfq | 2,316,385 | 25,871,142 | -0.89% |
| 2024-07-29 | 11.32 | 11.40 | 11.15 | 11.26 | 7.87 | qfq | 3,817,371 | 42,947,511 | 0.00% |
| 2024-07-26 | 11.15 | 11.31 | 11.11 | 11.26 | 7.87 | qfq | 2,524,544 | 28,366,755 | 0.63% |
| 2024-07-25 | 11.18 | 11.33 | 11.01 | 11.19 | 7.82 | qfq | 3,726,670 | 41,591,799 | 0.09% |
| 2024-07-24 | 11.66 | 11.74 | 11.11 | 11.18 | 7.81 | qfq | 7,471,851 | 84,880,194 | -4.93% |
| 2024-07-23 | 12.18 | 12.30 | 11.74 | 11.76 | 8.22 | qfq | 7,330,808 | 87,222,107 | -2.97% |
| 2024-07-22 | 11.68 | 12.20 | 11.57 | 12.12 | 8.47 | qfq | 10,579,095 | 125,359,579 | 1.68% |
| 2024-07-19 | 12.25 | 12.70 | 11.74 | 11.92 | 8.33 | qfq | 15,988,788 | 195,207,233 | -3.33% |
| 2024-07-18 | 12.50 | 12.73 | 11.56 | 12.33 | 8.62 | qfq | 23,673,648 | 289,496,019 | 6.02% |
| 2024-07-17 | 11.68 | 11.88 | 11.49 | 11.63 | 8.13 | qfq | 6,255,348 | 73,087,925 | -0.68% |
| 2024-07-16 | 11.66 | 11.80 | 11.32 | 11.71 | 8.18 | qfq | 5,685,353 | 65,940,149 | 0.95% |
| 2024-07-15 | 11.84 | 11.84 | 11.46 | 11.60 | 8.11 | qfq | 5,526,221 | 64,090,524 | -2.36% |
| 2024-07-12 | 12.00 | 12.01 | 11.67 | 11.88 | 8.30 | qfq | 4,546,191 | 53,728,869 | -1.00% |
| 2024-07-11 | 11.71 | 12.05 | 11.59 | 12.00 | 8.39 | qfq | 8,423,205 | 99,976,300 | 2.65% |
| 2024-07-10 | 11.79 | 11.85 | 11.47 | 11.69 | 8.17 | qfq | 4,345,549 | 50,601,414 | -1.60% |
| 2024-07-09 | 11.51 | 11.94 | 11.27 | 11.88 | 8.30 | qfq | 8,520,037 | 99,249,572 | 3.13% |
| 2024-07-08 | 11.75 | 11.81 | 11.49 | 11.52 | 8.05 | qfq | 2,775,864 | 32,230,692 | -1.20% |
| 2024-07-05 | 11.92 | 11.92 | 11.57 | 11.66 | 8.15 | qfq | 4,705,854 | 55,064,295 | -2.26% |
| 2024-07-04 | 11.81 | 12.00 | 11.74 | 11.93 | 8.34 | qfq | 6,487,837 | 77,153,108 | 1.36% |
| 2024-07-03 | 11.80 | 11.87 | 11.41 | 11.77 | 8.23 | qfq | 5,077,334 | 59,146,370 | -0.25% |
| 2024-07-02 | 11.75 | 12.08 | 11.71 | 11.80 | 8.25 | qfq | 7,603,921 | 90,880,602 | 0.00% |
| 2024-07-01 | 11.70 | 11.87 | 11.60 | 11.80 | 8.25 | qfq | 2,961,546 | 34,727,062 | 0.43% |
| 2024-06-28 | 11.75 | 11.85 | 11.60 | 11.75 | 8.21 | qfq | 3,016,267 | 35,407,097 | 0.00% |
| 2024-06-27 | 11.81 | 11.95 | 11.67 | 11.75 | 8.21 | qfq | 4,151,160 | 48,961,191 | -0.84% |
| 2024-06-26 | 11.42 | 11.85 | 11.23 | 11.85 | 8.28 | qfq | 5,013,436 | 58,323,366 | 4.59% |
| 2024-06-25 | 11.58 | 11.66 | 11.15 | 11.33 | 7.92 | qfq | 4,710,322 | 53,617,597 | -2.33% |
| 2024-06-24 | 11.78 | 11.92 | 11.55 | 11.60 | 8.11 | qfq | 3,664,554 | 42,943,330 | -1.94% |
| 2024-06-21 | 11.73 | 11.86 | 11.60 | 11.83 | 8.27 | qfq | 2,935,057 | 34,416,736 | 0.08% |
| 2024-06-20 | 11.81 | 12.04 | 11.73 | 11.82 | 8.26 | qfq | 6,570,100 | 78,252,565 | -0.76% |
| 2024-06-19 | 11.88 | 12.00 | 11.81 | 11.91 | 8.32 | qfq | 2,990,838 | 35,640,441 | 0.25% |
| 2024-06-18 | 11.99 | 12.01 | 11.79 | 11.88 | 8.30 | qfq | 3,616,578 | 42,988,737 | -0.42% |
| 2024-06-17 | 11.82 | 12.00 | 11.68 | 11.93 | 8.34 | qfq | 6,222,082 | 73,736,731 | 1.02% |
| 2024-06-14 | 11.81 | 11.93 | 11.65 | 11.81 | 8.25 | qfq | 3,609,476 | 42,588,369 | -1.01% |
| 2024-06-13 | 12.20 | 12.30 | 11.71 | 11.93 | 8.34 | qfq | 7,504,285 | 90,102,383 | -1.40% |
| 2024-06-12 | 11.42 | 12.13 | 11.33 | 12.10 | 8.46 | qfq | 10,265,987 | 121,282,528 | 6.23% |
| 2024-06-11 | 11.25 | 11.44 | 11.11 | 11.39 | 7.96 | qfq | 3,283,571 | 36,905,385 | 1.79% |
| 2024-06-07 | 11.25 | 11.25 | 10.97 | 11.19 | 7.82 | qfq | 3,875,272 | 43,147,712 | 1.27% |
| 2024-06-06 | 11.39 | 11.53 | 11.00 | 11.05 | 7.72 | qfq | 7,272,698 | 81,483,985 | -2.21% |
| 2024-06-05 | 11.76 | 11.87 | 11.03 | 11.30 | 7.90 | qfq | 9,654,996 | 110,714,121 | -3.67% |
| 2024-06-04 | 11.75 | 11.84 | 11.50 | 11.73 | 8.20 | qfq | 6,422,351 | 75,105,779 | -0.51% |
| 2024-06-03 | 11.10 | 11.98 | 11.10 | 11.79 | 8.24 | qfq | 11,209,481 | 130,160,636 | 4.43% |
| 2024-05-31 | 11.55 | 11.58 | 11.20 | 11.29 | 7.89 | qfq | 5,905,852 | 67,163,765 | -32.35% |
| 2024-05-30 | 16.66 | 16.80 | 16.52 | 16.69 | 8.03 | qfq | 4,174,731 | 69,554,323 | 0.18% |
| 2024-05-29 | 16.63 | 16.93 | 16.55 | 16.66 | 8.02 | qfq | 4,313,443 | 72,105,681 | -1.13% |
| 2024-05-28 | 16.98 | 17.10 | 16.70 | 16.85 | 8.11 | qfq | 4,515,173 | 76,337,696 | -0.59% |
| 2024-05-27 | 17.02 | 17.10 | 16.35 | 16.95 | 8.16 | qfq | 7,362,521 | 123,756,669 | 0.00% |
| 2024-05-24 | 17.77 | 17.77 | 16.70 | 16.95 | 8.16 | qfq | 11,460,313 | 195,782,546 | -4.29% |
| 2024-05-23 | 17.40 | 18.23 | 17.27 | 17.71 | 8.52 | qfq | 18,953,814 | 336,060,189 | 0.85% |
| 2024-05-22 | 17.10 | 17.95 | 17.10 | 17.56 | 8.45 | qfq | 15,217,768 | 267,149,618 | 3.05% |
| 2024-05-21 | 17.50 | 17.58 | 16.72 | 17.04 | 8.20 | qfq | 17,097,255 | 292,391,738 | 0.06% |
| 2024-05-20 | 15.50 | 17.03 | 15.50 | 17.03 | 8.20 | qfq | 11,623,526 | 193,588,191 | 10.01% |
| 2024-05-17 | 14.99 | 15.48 | 14.88 | 15.48 | 7.45 | qfq | 6,893,887 | 104,949,132 | 3.48% |
| 2024-05-16 | 14.96 | 15.20 | 14.90 | 14.96 | 7.20 | qfq | 3,321,197 | 49,918,268 | 0.00% |
| 2024-05-15 | 15.37 | 15.39 | 14.81 | 14.96 | 7.20 | qfq | 6,679,384 | 100,152,948 | -2.54% |
| 2024-05-14 | 14.72 | 15.42 | 14.72 | 15.35 | 7.39 | qfq | 7,843,344 | 118,984,822 | 3.16% |
| 2024-05-13 | 14.60 | 14.92 | 14.46 | 14.88 | 7.16 | qfq | 4,292,612 | 63,278,997 | 1.57% |
| 2024-05-10 | 15.33 | 15.39 | 14.55 | 14.65 | 7.05 | qfq | 9,096,092 | 134,252,048 | -3.62% |
| 2024-05-09 | 15.10 | 15.58 | 14.92 | 15.20 | 7.31 | qfq | 7,086,418 | 108,021,503 | 1.13% |
| 2024-05-08 | 15.14 | 15.26 | 14.88 | 15.03 | 7.23 | qfq | 4,174,862 | 62,817,055 | -0.79% |
| 2024-05-07 | 14.88 | 15.19 | 14.85 | 15.15 | 7.29 | qfq | 4,738,799 | 71,155,670 | 1.20% |
| 2024-05-06 | 14.62 | 15.10 | 14.40 | 14.97 | 7.20 | qfq | 6,342,548 | 94,235,865 | 2.82% |
| 2024-04-30 | 14.37 | 14.90 | 14.37 | 14.56 | 7.01 | qfq | 5,597,761 | 82,058,384 | 1.04% |
| 2024-04-29 | 14.58 | 14.67 | 14.21 | 14.41 | 6.93 | qfq | 6,283,260 | 90,594,652 | -1.10% |
| 2024-04-26 | 15.10 | 15.37 | 14.40 | 14.57 | 7.01 | qfq | 9,165,600 | 135,692,477 | -1.75% |
| 2024-04-25 | 14.71 | 14.97 | 14.63 | 14.83 | 7.14 | qfq | 3,680,400 | 54,336,955 | 0.61% |
| 2024-04-24 | 14.38 | 14.95 | 14.28 | 14.74 | 7.09 | qfq | 4,370,814 | 63,816,878 | 2.50% |
| 2024-04-23 | 14.32 | 14.60 | 14.30 | 14.38 | 6.92 | qfq | 3,231,401 | 46,585,795 | -0.42% |
| 2024-04-22 | 14.98 | 14.98 | 14.23 | 14.44 | 6.95 | qfq | 5,085,731 | 73,817,831 | -3.41% |
| 2024-04-19 | 14.18 | 15.18 | 14.00 | 14.95 | 7.19 | qfq | 9,340,521 | 136,803,506 | 5.73% |
| 2024-04-18 | 13.50 | 14.24 | 13.35 | 14.14 | 6.80 | qfq | 5,979,088 | 83,129,442 | 4.90% |
| 2024-04-17 | 13.08 | 13.54 | 13.08 | 13.48 | 6.49 | qfq | 5,425,860 | 72,456,832 | 6.06% |
| 2024-04-16 | 13.69 | 13.69 | 12.60 | 12.71 | 6.12 | qfq | 8,816,440 | 113,857,350 | -7.90% |
| 2024-04-15 | 14.30 | 14.36 | 13.48 | 13.80 | 6.64 | qfq | 5,857,864 | 80,933,789 | -3.16% |
| 2024-04-12 | 14.24 | 14.65 | 14.20 | 14.25 | 6.86 | qfq | 3,575,299 | 51,569,366 | 0.07% |
| 2024-04-11 | 14.10 | 14.60 | 14.02 | 14.24 | 6.85 | qfq | 3,136,756 | 44,910,835 | 0.00% |
| 2024-04-10 | 14.56 | 14.64 | 13.97 | 14.24 | 6.85 | qfq | 5,004,092 | 70,915,566 | -2.20% |
| 2024-04-09 | 15.00 | 15.16 | 14.20 | 14.56 | 7.01 | qfq | 7,310,425 | 107,021,587 | -2.15% |
| 2024-04-08 | 14.71 | 15.37 | 14.70 | 14.88 | 7.16 | qfq | 7,901,152 | 118,171,332 | 1.22% |
| 2024-04-03 | 15.08 | 15.27 | 14.61 | 14.70 | 7.07 | qfq | 7,053,266 | 104,755,027 | -3.23% |
| 2024-04-02 | 14.86 | 15.50 | 14.86 | 15.19 | 7.31 | qfq | 9,843,906 | 149,620,652 | 3.47% |
| 2024-04-01 | 14.37 | 14.75 | 14.37 | 14.68 | 7.06 | qfq | 8,552,626 | 124,796,679 | 2.30% |
| 2024-03-29 | 13.48 | 14.44 | 13.48 | 14.35 | 6.91 | qfq | 11,460,038 | 161,400,373 | 6.22% |
| 2024-03-28 | 13.27 | 13.74 | 13.25 | 13.51 | 6.50 | qfq | 6,869,416 | 92,855,266 | 1.81% |
| 2024-03-27 | 13.67 | 13.78 | 13.22 | 13.27 | 6.39 | qfq | 7,201,140 | 96,658,587 | -3.35% |
| 2024-03-26 | 13.64 | 14.00 | 13.41 | 13.73 | 6.61 | qfq | 9,212,372 | 126,113,758 | 0.73% |
| 2024-03-25 | 14.37 | 14.41 | 13.56 | 13.63 | 6.56 | qfq | 16,894,633 | 235,147,973 | -4.88% |
| 2024-03-22 | 14.05 | 15.26 | 14.05 | 14.33 | 6.90 | qfq | 21,473,395 | 314,248,954 | 2.58% |
| 2024-03-21 | 13.65 | 14.30 | 13.40 | 13.97 | 6.72 | qfq | 15,530,122 | 216,238,030 | 3.18% |
| 2024-03-20 | 13.61 | 13.89 | 13.32 | 13.54 | 6.52 | qfq | 11,761,629 | 159,470,614 | -0.44% |
| 2024-03-19 | 13.46 | 13.75 | 13.25 | 13.60 | 6.54 | qfq | 13,635,659 | 184,050,617 | 1.72% |
| 2024-03-18 | 12.71 | 13.60 | 12.71 | 13.37 | 6.43 | qfq | 16,121,947 | 213,502,194 | 4.86% |
| 2024-03-15 | 12.91 | 13.02 | 12.40 | 12.75 | 6.14 | qfq | 9,070,372 | 114,969,895 | -0.93% |
| 2024-03-14 | 12.53 | 13.48 | 12.38 | 12.87 | 6.19 | qfq | 17,667,577 | 226,042,038 | -0.23% |
| 2024-03-13 | 12.01 | 13.16 | 11.87 | 12.90 | 6.21 | qfq | 22,359,111 | 281,307,021 | 7.86% |
| 2024-03-12 | 11.57 | 12.08 | 11.41 | 11.96 | 5.76 | qfq | 11,711,925 | 138,524,073 | 3.55% |
| 2024-03-11 | 11.35 | 11.95 | 11.35 | 11.55 | 5.56 | qfq | 7,747,758 | 89,498,890 | -0.43% |
| 2024-03-08 | 10.78 | 11.82 | 10.51 | 11.60 | 5.58 | qfq | 8,421,324 | 92,872,379 | 7.71% |
| 2024-03-07 | 10.45 | 10.86 | 10.33 | 10.77 | 5.18 | qfq | 5,486,529 | 58,699,446 | 3.76% |
| 2024-03-06 | 10.23 | 10.38 | 10.16 | 10.38 | 5.00 | qfq | 2,398,304 | 24,693,457 | 1.67% |
| 2024-03-05 | 10.38 | 10.38 | 10.18 | 10.21 | 4.91 | qfq | 2,287,488 | 23,423,113 | -0.87% |
| 2024-03-04 | 10.27 | 10.37 | 10.12 | 10.30 | 4.96 | qfq | 3,462,988 | 35,515,264 | 0.98% |
| 2024-03-01 | 10.20 | 10.28 | 9.99 | 10.20 | 4.91 | qfq | 3,962,419 | 40,054,198 | 0.59% |
| 2024-02-29 | 9.70 | 10.28 | 9.68 | 10.14 | 4.88 | qfq | 6,058,439 | 61,127,181 | 2.63% |
| 2024-02-28 | 10.23 | 10.31 | 9.79 | 9.88 | 4.75 | qfq | 6,289,640 | 63,268,200 | -2.27% |
| 2024-02-27 | 10.08 | 10.15 | 9.92 | 10.11 | 4.87 | qfq | 4,218,396 | 42,307,201 | 1.00% |
| 2024-02-26 | 10.30 | 10.42 | 9.98 | 10.01 | 4.82 | qfq | 6,185,428 | 62,599,391 | -1.77% |
| 2024-02-23 | 10.08 | 10.77 | 10.08 | 10.19 | 4.90 | qfq | 7,298,960 | 75,575,011 | 2.21% |
| 2024-02-22 | 9.75 | 10.16 | 9.71 | 9.97 | 4.80 | qfq | 7,387,238 | 73,354,969 | 1.84% |
| 2024-02-21 | 9.16 | 10.08 | 9.08 | 9.79 | 4.71 | qfq | 10,319,397 | 101,560,095 | 6.88% |
| 2024-02-20 | 8.98 | 9.19 | 8.77 | 9.16 | 4.41 | qfq | 2,557,027 | 23,164,884 | 1.89% |
| 2024-02-19 | 8.83 | 9.22 | 8.83 | 8.99 | 4.33 | qfq | 3,858,625 | 34,814,385 | 2.39% |
| 2024-02-08 | 8.20 | 8.92 | 8.17 | 8.78 | 4.23 | qfq | 4,795,150 | 41,019,113 | 7.60% |
| 2024-02-07 | 8.47 | 8.50 | 8.04 | 8.16 | 3.93 | qfq | 5,209,086 | 42,891,387 | -3.66% |
| 2024-02-06 | 8.51 | 8.79 | 7.90 | 8.47 | 4.08 | qfq | 6,719,110 | 55,365,583 | -3.53% |
| 2024-02-05 | 9.50 | 9.69 | 8.78 | 8.78 | 4.23 | qfq | 6,891,417 | 62,106,314 | -10.04% |
| 2024-02-02 | 10.29 | 10.45 | 9.52 | 9.76 | 4.70 | qfq | 7,784,920 | 78,302,724 | -4.50% |
| 2024-02-01 | 9.75 | 10.45 | 9.41 | 10.22 | 4.92 | qfq | 8,335,669 | 83,543,024 | 4.18% |
| 2024-01-31 | 10.62 | 10.65 | 9.75 | 9.81 | 4.72 | qfq | 6,731,011 | 68,243,254 | -7.01% |
| 2024-01-30 | 10.86 | 10.86 | 10.16 | 10.55 | 5.08 | qfq | 11,405,460 | 119,850,187 | -3.30% |
| 2024-01-29 | 9.96 | 10.91 | 9.95 | 10.91 | 5.25 | qfq | 7,241,847 | 77,198,292 | 9.98% |
| 2024-01-26 | 9.92 | 10.11 | 9.80 | 9.92 | 4.77 | qfq | 2,377,444 | 23,717,947 | 1.12% |
| 2024-01-25 | 9.50 | 9.94 | 9.46 | 9.81 | 4.72 | qfq | 2,929,708 | 28,594,866 | 2.94% |
| 2024-01-24 | 9.46 | 9.58 | 9.09 | 9.53 | 4.59 | qfq | 2,540,486 | 23,727,083 | 0.74% |
| 2024-01-23 | 9.48 | 9.52 | 9.13 | 9.46 | 4.55 | qfq | 2,514,345 | 23,502,453 | -0.53% |
| 2024-01-22 | 10.13 | 10.13 | 9.39 | 9.51 | 4.58 | qfq | 3,071,436 | 30,016,735 | -6.49% |
| 2024-01-19 | 10.30 | 10.36 | 10.12 | 10.17 | 4.89 | qfq | 1,626,200 | 16,617,904 | -0.68% |
| 2024-01-18 | 10.28 | 10.30 | 9.84 | 10.24 | 4.93 | qfq | 3,479,393 | 35,093,269 | -0.78% |
| 2024-01-17 | 10.41 | 10.60 | 10.30 | 10.32 | 4.97 | qfq | 2,047,308 | 21,356,476 | -2.37% |
| 2024-01-16 | 10.63 | 10.67 | 10.40 | 10.57 | 5.09 | qfq | 2,216,829 | 23,307,964 | -0.56% |
| 2024-01-15 | 10.49 | 10.68 | 10.45 | 10.63 | 5.12 | qfq | 2,353,924 | 24,935,964 | 0.85% |
| 2024-01-12 | 10.62 | 10.90 | 10.44 | 10.54 | 5.07 | qfq | 3,402,488 | 36,319,474 | 0.19% |
| 2024-01-11 | 10.45 | 10.53 | 10.25 | 10.52 | 5.06 | qfq | 2,031,540 | 21,220,485 | 0.86% |
| 2024-01-10 | 10.55 | 10.68 | 10.31 | 10.43 | 5.02 | qfq | 2,887,152 | 30,293,393 | -1.70% |
| 2024-01-09 | 10.52 | 10.70 | 10.41 | 10.61 | 5.11 | qfq | 3,399,468 | 35,850,134 | 0.95% |
| 2024-01-08 | 10.53 | 10.79 | 10.49 | 10.51 | 5.06 | qfq | 3,734,037 | 39,544,161 | -2.14% |
| 2024-01-05 | 10.91 | 10.97 | 10.62 | 10.74 | 5.17 | qfq | 6,365,223 | 68,691,792 | -1.56% |
| 2024-01-04 | 11.08 | 11.10 | 10.79 | 10.91 | 5.25 | qfq | 7,715,896 | 84,370,954 | -2.50% |
| 2024-01-03 | 10.84 | 11.72 | 10.68 | 11.19 | 5.39 | qfq | 13,332,156 | 148,892,552 | 4.38% |
| 2024-01-02 | 10.52 | 10.86 | 10.40 | 10.72 | 5.16 | qfq | 3,456,904 | 37,097,549 | 1.42% |
| 2023-12-29 | 10.69 | 10.69 | 10.30 | 10.57 | 5.09 | qfq | 3,838,200 | 40,348,267 | -0.56% |
| 2023-12-28 | 10.70 | 10.86 | 10.62 | 10.63 | 5.12 | qfq | 2,941,060 | 31,556,054 | -0.56% |
| 2023-12-27 | 10.62 | 10.82 | 10.62 | 10.69 | 5.14 | qfq | 1,278,080 | 13,700,751 | -0.09% |
| 2023-12-26 | 10.97 | 10.97 | 10.69 | 10.70 | 5.15 | qfq | 1,776,029 | 19,094,650 | -1.65% |
| 2023-12-25 | 10.90 | 10.99 | 10.70 | 10.88 | 5.24 | qfq | 2,108,840 | 22,797,438 | -0.73% |
| 2023-12-22 | 11.13 | 11.13 | 10.88 | 10.96 | 5.27 | qfq | 1,487,900 | 16,360,354 | -1.08% |
| 2023-12-21 | 11.03 | 11.12 | 10.81 | 11.08 | 5.33 | qfq | 1,909,822 | 20,945,663 | 0.45% |
| 2023-12-20 | 11.11 | 11.23 | 11.03 | 11.03 | 5.31 | qfq | 1,557,500 | 17,324,784 | -0.63% |
| 2023-12-19 | 10.98 | 11.14 | 10.95 | 11.10 | 5.34 | qfq | 1,697,847 | 18,735,173 | 0.82% |
| 2023-12-18 | 11.22 | 11.22 | 11.00 | 11.01 | 5.30 | qfq | 1,959,588 | 21,758,052 | -1.43% |
| 2023-12-15 | 11.19 | 11.27 | 11.14 | 11.17 | 5.38 | qfq | 1,625,380 | 18,180,068 | -0.18% |
| 2023-12-14 | 11.24 | 11.30 | 11.11 | 11.19 | 5.39 | qfq | 1,751,256 | 19,680,987 | 0.54% |
| 2023-12-13 | 11.26 | 11.34 | 11.12 | 11.13 | 5.36 | qfq | 1,471,080 | 16,437,728 | -1.15% |
| 2023-12-12 | 11.27 | 11.33 | 11.15 | 11.26 | 5.42 | qfq | 2,094,919 | 23,550,319 | 0.00% |
| 2023-12-11 | 11.05 | 11.32 | 10.94 | 11.26 | 5.42 | qfq | 2,389,540 | 26,793,604 | 1.53% |
| 2023-12-08 | 11.24 | 11.32 | 11.05 | 11.09 | 5.34 | qfq | 2,043,180 | 22,797,318 | -1.33% |
| 2023-12-07 | 11.30 | 11.42 | 11.20 | 11.24 | 5.41 | qfq | 2,963,160 | 33,396,693 | -1.32% |
| 2023-12-06 | 11.34 | 11.58 | 11.34 | 11.39 | 5.48 | qfq | 2,046,500 | 23,488,273 | 0.18% |
| 2023-12-05 | 11.57 | 11.57 | 11.36 | 11.37 | 5.47 | qfq | 1,809,480 | 20,693,609 | -1.04% |
| 2023-12-04 | 11.50 | 11.59 | 11.42 | 11.49 | 5.53 | qfq | 1,547,440 | 17,790,658 | 0.09% |
| 2023-12-01 | 11.35 | 11.52 | 11.33 | 11.48 | 5.52 | qfq | 2,349,940 | 26,929,369 | 1.15% |
| 2023-11-30 | 11.45 | 11.53 | 11.27 | 11.35 | 5.46 | qfq | 2,720,480 | 30,908,718 | -0.87% |
| 2023-11-29 | 11.57 | 11.63 | 11.42 | 11.45 | 5.51 | qfq | 2,316,493 | 26,699,450 | -1.04% |
| 2023-11-28 | 11.62 | 11.63 | 11.42 | 11.57 | 5.57 | qfq | 2,090,989 | 24,151,579 | 0.17% |
| 2023-11-27 | 11.44 | 11.70 | 11.44 | 11.55 | 5.56 | qfq | 2,966,500 | 34,317,388 | 0.96% |
| 2023-11-24 | 11.71 | 11.71 | 11.39 | 11.44 | 5.51 | qfq | 3,183,005 | 36,515,812 | -2.47% |
| 2023-11-23 | 11.41 | 11.75 | 11.38 | 11.73 | 5.65 | qfq | 3,637,856 | 42,181,532 | 2.45% |
| 2023-11-22 | 11.43 | 11.52 | 11.38 | 11.45 | 5.51 | qfq | 2,188,440 | 25,036,955 | -0.09% |
| 2023-11-21 | 11.49 | 11.59 | 11.42 | 11.46 | 5.52 | qfq | 2,361,108 | 27,143,657 | -0.35% |
| 2023-11-20 | 11.38 | 11.53 | 11.33 | 11.50 | 5.53 | qfq | 3,124,608 | 35,675,315 | 1.14% |
| 2023-11-17 | 11.37 | 11.47 | 11.29 | 11.37 | 5.47 | qfq | 3,595,306 | 40,832,539 | 0.00% |
| 2023-11-16 | 11.61 | 11.74 | 11.33 | 11.37 | 5.47 | qfq | 4,334,784 | 49,896,732 | -2.32% |
| 2023-11-15 | 11.60 | 11.78 | 11.59 | 11.64 | 5.60 | qfq | 4,090,284 | 47,828,510 | 0.52% |
| 2023-11-14 | 11.58 | 11.69 | 11.40 | 11.58 | 5.57 | qfq | 4,525,255 | 52,198,320 | -0.69% |
| 2023-11-13 | 11.90 | 11.94 | 11.53 | 11.66 | 5.61 | qfq | 6,071,589 | 70,748,467 | -1.85% |
| 2023-11-10 | 11.74 | 11.88 | 11.53 | 11.88 | 5.72 | qfq | 7,773,259 | 91,375,409 | 0.68% |
| 2023-11-09 | 11.35 | 11.80 | 11.33 | 11.80 | 5.68 | qfq | 11,748,060 | 136,582,515 | 4.24% |
| 2023-11-08 | 11.27 | 11.36 | 11.03 | 11.32 | 5.45 | qfq | 7,781,509 | 87,179,224 | 0.53% |
| 2023-11-07 | 11.12 | 11.51 | 10.85 | 11.26 | 5.42 | qfq | 18,697,813 | 208,567,687 | 1.26% |
| 2023-11-06 | 10.35 | 11.12 | 10.30 | 11.12 | 5.35 | qfq | 13,186,126 | 145,596,015 | 9.99% |
| 2023-11-03 | 10.04 | 10.25 | 10.04 | 10.11 | 4.87 | qfq | 2,566,614 | 26,045,028 | 0.80% |
| 2023-11-02 | 10.11 | 10.19 | 10.03 | 10.03 | 4.83 | qfq | 1,552,380 | 15,635,564 | -1.18% |
| 2023-11-01 | 10.13 | 10.24 | 10.08 | 10.15 | 4.88 | qfq | 2,472,204 | 25,091,578 | 0.30% |
| 2023-10-31 | 10.35 | 10.37 | 10.03 | 10.12 | 4.87 | qfq | 3,841,252 | 38,913,985 | -2.22% |
| 2023-10-30 | 10.07 | 10.49 | 10.07 | 10.35 | 4.98 | qfq | 6,919,480 | 71,306,405 | 2.37% |
| 2023-10-27 | 10.10 | 10.25 | 9.61 | 10.11 | 4.87 | qfq | 4,184,699 | 41,964,838 | -0.59% |
| 2023-10-26 | 10.18 | 10.22 | 10.01 | 10.17 | 4.89 | qfq | 1,562,610 | 15,800,603 | -0.10% |
| 2023-10-25 | 10.12 | 10.27 | 10.04 | 10.18 | 4.90 | qfq | 3,029,662 | 30,836,160 | 1.50% |
| 2023-10-24 | 9.78 | 10.05 | 9.69 | 10.03 | 4.83 | qfq | 2,209,396 | 21,990,855 | 2.98% |
| 2023-10-23 | 10.05 | 10.05 | 9.65 | 9.74 | 4.69 | qfq | 2,250,284 | 22,089,875 | -2.79% |
| 2023-10-20 | 10.02 | 10.23 | 9.99 | 10.02 | 4.82 | qfq | 1,691,771 | 17,039,967 | -0.40% |
| 2023-10-19 | 10.08 | 10.25 | 9.99 | 10.06 | 4.84 | qfq | 2,376,660 | 23,939,179 | -0.69% |
| 2023-10-18 | 10.37 | 10.47 | 10.10 | 10.13 | 4.88 | qfq | 2,121,700 | 21,693,112 | -2.69% |
| 2023-10-17 | 10.38 | 10.44 | 10.30 | 10.41 | 5.01 | qfq | 1,458,916 | 15,126,235 | -0.29% |
| 2023-10-16 | 10.48 | 10.59 | 10.34 | 10.44 | 5.02 | qfq | 2,384,958 | 24,840,244 | -0.57% |
| 2023-10-13 | 10.60 | 10.61 | 10.36 | 10.50 | 5.05 | qfq | 3,059,206 | 31,948,693 | -0.94% |
| 2023-10-12 | 10.47 | 10.62 | 10.46 | 10.60 | 5.10 | qfq | 1,522,656 | 16,073,007 | 0.66% |
| 2023-10-11 | 10.54 | 10.62 | 10.49 | 10.53 | 5.07 | qfq | 1,462,027 | 15,426,404 | 0.38% |
| 2023-10-10 | 10.52 | 10.65 | 10.44 | 10.49 | 5.05 | qfq | 1,874,127 | 19,694,155 | -0.19% |
| 2023-10-09 | 10.70 | 10.70 | 10.48 | 10.51 | 5.06 | qfq | 2,742,050 | 28,893,059 | -1.96% |
| 2023-09-28 | 10.72 | 10.76 | 10.63 | 10.72 | 5.16 | qfq | 1,509,640 | 16,123,461 | 0.47% |
| 2023-09-27 | 10.72 | 10.75 | 10.53 | 10.67 | 5.13 | qfq | 2,055,628 | 21,945,723 | 0.76% |
| 2023-09-26 | 10.67 | 10.69 | 10.51 | 10.59 | 5.10 | qfq | 2,065,320 | 21,856,172 | -0.75% |
| 2023-09-25 | 10.88 | 10.88 | 10.65 | 10.67 | 5.13 | qfq | 1,723,200 | 18,435,804 | -0.56% |
| 2023-09-22 | 10.66 | 10.75 | 10.47 | 10.73 | 5.16 | qfq | 1,990,148 | 21,208,305 | 1.71% |
| 2023-09-21 | 10.67 | 10.67 | 10.52 | 10.55 | 5.08 | qfq | 1,723,120 | 18,218,955 | -0.75% |
| 2023-09-20 | 10.60 | 10.70 | 10.58 | 10.63 | 5.12 | qfq | 1,592,120 | 16,963,479 | 0.19% |
| 2023-09-19 | 10.66 | 10.79 | 10.58 | 10.61 | 5.11 | qfq | 2,013,260 | 21,424,442 | -0.38% |
| 2023-09-18 | 10.70 | 10.75 | 10.56 | 10.65 | 5.13 | qfq | 2,277,248 | 24,263,281 | -0.47% |
| 2023-09-15 | 10.64 | 10.91 | 10.60 | 10.70 | 5.15 | qfq | 1,705,184 | 18,324,140 | 0.47% |
| 2023-09-14 | 10.71 | 10.73 | 10.56 | 10.65 | 5.13 | qfq | 2,042,459 | 21,721,263 | -0.09% |
| 2023-09-13 | 10.80 | 10.85 | 10.61 | 10.66 | 5.13 | qfq | 1,449,020 | 15,507,332 | -0.56% |
| 2023-09-12 | 10.94 | 10.94 | 10.69 | 10.72 | 5.16 | qfq | 1,483,780 | 15,976,134 | -1.02% |
| 2023-09-11 | 10.73 | 10.96 | 10.62 | 10.83 | 5.21 | qfq | 2,511,100 | 27,218,761 | 0.93% |
| 2023-09-08 | 10.79 | 10.79 | 10.66 | 10.73 | 5.16 | qfq | 1,642,200 | 17,615,540 | -0.09% |
| 2023-09-07 | 11.05 | 11.05 | 10.73 | 10.74 | 5.17 | qfq | 1,772,140 | 19,216,531 | -2.19% |
| 2023-09-06 | 10.78 | 11.00 | 10.70 | 10.98 | 5.28 | qfq | 2,415,166 | 26,313,377 | 1.57% |
| 2023-09-05 | 10.73 | 11.01 | 10.64 | 10.81 | 5.20 | qfq | 4,107,042 | 44,713,493 | 0.75% |
| 2023-09-04 | 10.55 | 10.80 | 10.46 | 10.73 | 5.16 | qfq | 3,553,163 | 37,912,979 | 2.68% |
| 2023-09-01 | 10.53 | 10.60 | 10.40 | 10.45 | 5.03 | qfq | 1,720,304 | 17,979,069 | -0.48% |
| 2023-08-31 | 10.62 | 10.65 | 10.44 | 10.50 | 5.05 | qfq | 1,744,856 | 18,343,925 | -0.94% |
| 2023-08-30 | 10.47 | 10.64 | 10.38 | 10.60 | 5.10 | qfq | 2,941,666 | 31,123,489 | 0.95% |
| 2023-08-29 | 10.17 | 10.75 | 10.17 | 10.50 | 5.05 | qfq | 4,353,989 | 45,685,869 | 3.86% |
| 2023-08-28 | 10.50 | 10.54 | 10.00 | 10.11 | 4.87 | qfq | 1,915,580 | 19,705,298 | 0.10% |
| 2023-08-25 | 10.17 | 10.25 | 10.02 | 10.10 | 4.86 | qfq | 1,366,196 | 13,837,051 | -0.98% |
| 2023-08-24 | 10.17 | 10.33 | 10.06 | 10.20 | 4.91 | qfq | 1,368,720 | 13,948,892 | -0.10% |
| 2023-08-23 | 10.32 | 10.37 | 10.18 | 10.21 | 4.91 | qfq | 1,033,600 | 10,615,404 | -0.78% |
| 2023-08-22 | 10.46 | 10.55 | 10.11 | 10.29 | 4.95 | qfq | 2,630,860 | 27,046,646 | -2.37% |
| 2023-08-21 | 10.54 | 10.62 | 10.35 | 10.54 | 5.07 | qfq | 1,363,628 | 14,315,396 | 0.19% |
| 2023-08-18 | 10.59 | 10.76 | 10.45 | 10.52 | 5.06 | qfq | 1,782,780 | 18,840,134 | -0.66% |
| 2023-08-17 | 10.42 | 10.66 | 10.28 | 10.59 | 5.10 | qfq | 2,051,864 | 21,597,476 | 1.73% |
| 2023-08-16 | 10.53 | 10.55 | 10.36 | 10.41 | 5.01 | qfq | 1,365,898 | 14,275,070 | -1.98% |
| 2023-08-15 | 10.64 | 10.71 | 10.51 | 10.62 | 5.11 | qfq | 1,184,245 | 12,561,479 | 0.09% |
| 2023-08-14 | 10.74 | 10.74 | 10.45 | 10.61 | 5.11 | qfq | 1,791,767 | 18,960,740 | -0.09% |
| 2023-08-11 | 10.95 | 10.97 | 10.60 | 10.62 | 5.11 | qfq | 2,095,800 | 22,456,162 | -2.57% |
| 2023-08-10 | 10.75 | 11.16 | 10.71 | 10.90 | 5.25 | qfq | 4,452,647 | 48,720,589 | 2.25% |
| 2023-08-09 | 10.83 | 10.83 | 10.63 | 10.66 | 5.13 | qfq | 1,416,140 | 15,153,476 | -1.11% |
| 2023-08-08 | 10.90 | 10.99 | 10.76 | 10.78 | 5.19 | qfq | 1,545,500 | 16,738,486 | -0.65% |
| 2023-08-07 | 11.00 | 11.00 | 10.74 | 10.85 | 5.22 | qfq | 2,700,324 | 29,323,863 | -1.36% |
| 2023-08-04 | 11.06 | 11.15 | 10.97 | 11.00 | 5.29 | qfq | 2,194,854 | 24,219,899 | -0.36% |
| 2023-08-03 | 11.18 | 11.18 | 11.01 | 11.04 | 5.31 | qfq | 1,838,500 | 20,388,447 | -0.99% |
| 2023-08-02 | 11.15 | 11.18 | 11.00 | 11.15 | 5.37 | qfq | 1,827,584 | 20,308,705 | -0.09% |
| 2023-08-01 | 11.28 | 11.28 | 11.03 | 11.16 | 5.37 | qfq | 2,838,428 | 31,575,727 | -0.53% |
| 2023-07-31 | 11.34 | 11.39 | 11.14 | 11.22 | 5.40 | qfq | 3,776,496 | 42,486,527 | -1.15% |
| 2023-07-28 | 11.33 | 11.50 | 11.27 | 11.35 | 5.46 | qfq | 2,372,656 | 27,015,786 | -0.26% |
| 2023-07-27 | 11.35 | 11.46 | 11.27 | 11.38 | 5.48 | qfq | 2,623,720 | 29,854,580 | 0.09% |
| 2023-07-26 | 11.41 | 11.47 | 11.28 | 11.37 | 5.47 | qfq | 3,030,909 | 34,429,772 | -0.26% |
| 2023-07-25 | 11.28 | 11.46 | 11.16 | 11.40 | 5.49 | qfq | 4,727,880 | 53,479,424 | 2.06% |
| 2023-07-24 | 11.03 | 11.37 | 10.95 | 11.17 | 5.38 | qfq | 4,294,800 | 48,163,935 | 1.09% |
| 2023-07-21 | 11.24 | 11.26 | 10.98 | 11.05 | 5.32 | qfq | 3,837,120 | 42,685,367 | -1.95% |
| 2023-07-20 | 11.28 | 11.46 | 11.21 | 11.27 | 5.42 | qfq | 3,243,396 | 36,687,685 | -0.18% |
| 2023-07-19 | 11.30 | 11.30 | 11.11 | 11.29 | 5.43 | qfq | 3,350,865 | 37,580,010 | 0.44% |
| 2023-07-18 | 11.04 | 11.32 | 10.94 | 11.24 | 5.41 | qfq | 5,498,203 | 61,459,465 | 2.37% |
| 2023-07-17 | 10.54 | 11.07 | 10.54 | 10.98 | 5.28 | qfq | 5,629,584 | 61,249,781 | 3.68% |