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
*ST沐邦603398.SH
最近收盘价11.302026-07-17
最近交易日2026-07-17
成交量（股）18,110,143
成交额（元）190,952,055
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.00 | 11.47 | 9.89 | 11.30 | 11.30 | qfq | 18,110,143 | 190,952,055 | 2.91% |
| 2026-07-16 | 12.06 | 12.60 | 10.98 | 10.98 | 10.98 | qfq | 17,200,702 | 200,183,834 | -10.00% |
| 2026-07-15 | 11.65 | 12.45 | 11.43 | 12.20 | 12.20 | qfq | 12,364,332 | 148,218,629 | 4.72% |
| 2026-07-14 | 12.85 | 13.20 | 11.65 | 11.65 | 11.65 | qfq | 11,996,261 | 146,995,174 | -9.97% |
| 2026-07-13 | 13.60 | 13.64 | 12.89 | 12.94 | 12.94 | qfq | 7,245,434 | 95,587,755 | -4.64% |
| 2026-07-10 | 14.00 | 14.05 | 13.50 | 13.57 | 13.57 | qfq | 6,371,320 | 87,444,306 | -3.96% |
| 2026-07-09 | 14.70 | 14.70 | 14.07 | 14.13 | 14.13 | qfq | 5,439,220 | 77,735,298 | -3.55% |
| 2026-07-08 | 14.40 | 14.96 | 14.20 | 14.65 | 14.65 | qfq | 6,072,000 | 88,652,674 | 2.02% |
| 2026-07-07 | 14.46 | 14.55 | 14.20 | 14.36 | 14.36 | qfq | 3,322,912 | 47,737,676 | 0.00% |
| 2026-07-06 | 14.15 | 14.57 | 14.11 | 14.36 | 14.36 | qfq | 4,107,040 | 59,130,331 | 0.28% |
| 2026-07-03 | 14.58 | 14.86 | 14.23 | 14.32 | 14.32 | qfq | 9,257,780 | 133,685,114 | -4.41% |
| 2026-07-02 | 14.48 | 15.07 | 14.38 | 14.98 | 14.98 | qfq | 6,210,380 | 92,030,146 | 2.67% |
| 2026-07-01 | 14.60 | 14.74 | 14.48 | 14.59 | 14.59 | qfq | 4,191,800 | 61,241,197 | -0.48% |
| 2026-06-30 | 14.06 | 14.75 | 13.91 | 14.66 | 14.66 | qfq | 5,507,520 | 78,620,436 | 4.27% |
| 2026-06-29 | 13.96 | 14.28 | 13.51 | 14.06 | 14.06 | qfq | 6,697,780 | 92,878,071 | -0.42% |
| 2026-06-26 | 13.76 | 14.41 | 13.76 | 14.12 | 14.12 | qfq | 5,249,100 | 74,030,369 | -0.49% |
| 2026-06-25 | 14.49 | 14.63 | 14.13 | 14.19 | 14.19 | qfq | 5,759,880 | 82,272,448 | -3.07% |
| 2026-06-24 | 14.80 | 14.97 | 14.45 | 14.64 | 14.64 | qfq | 5,479,500 | 80,641,208 | -1.61% |
| 2026-06-23 | 14.40 | 15.07 | 14.30 | 14.88 | 14.88 | qfq | 6,782,456 | 99,791,805 | 2.06% |
| 2026-06-22 | 14.98 | 14.98 | 14.46 | 14.58 | 14.58 | qfq | 9,154,393 | 135,056,096 | 2.17% |
| 2026-06-18 | 14.20 | 14.34 | 13.86 | 14.27 | 14.27 | qfq | 5,573,000 | 78,951,105 | 0.92% |
| 2026-06-17 | 13.60 | 14.24 | 13.53 | 14.14 | 14.14 | qfq | 6,954,104 | 97,056,829 | 3.59% |
| 2026-06-16 | 13.27 | 13.72 | 13.09 | 13.65 | 13.65 | qfq | 7,230,048 | 97,215,395 | 2.63% |
| 2026-06-15 | 13.34 | 13.42 | 12.88 | 13.30 | 13.30 | qfq | 5,374,180 | 70,761,338 | 1.37% |
| 2026-06-12 | 13.20 | 13.51 | 12.80 | 13.12 | 13.12 | qfq | 5,617,400 | 74,278,898 | 0.00% |
| 2026-06-11 | 13.62 | 13.73 | 13.02 | 13.12 | 13.12 | qfq | 7,618,760 | 100,904,366 | -4.23% |
| 2026-06-10 | 14.00 | 14.14 | 13.61 | 13.70 | 13.70 | qfq | 5,111,540 | 70,598,386 | -3.52% |
| 2026-06-09 | 13.74 | 14.29 | 13.60 | 14.20 | 14.20 | qfq | 6,706,700 | 93,210,514 | 3.35% |
| 2026-06-08 | 13.46 | 14.19 | 13.46 | 13.74 | 13.74 | qfq | 6,601,500 | 91,357,932 | -1.01% |
| 2026-06-05 | 13.74 | 14.04 | 13.43 | 13.88 | 13.88 | qfq | 6,556,304 | 90,021,821 | -0.57% |
| 2026-06-04 | 13.98 | 14.26 | 13.60 | 13.96 | 13.96 | qfq | 7,192,600 | 99,649,761 | -0.07% |
| 2026-06-03 | 14.65 | 14.65 | 13.96 | 13.97 | 13.97 | qfq | 7,844,100 | 111,306,111 | -4.12% |
| 2026-06-02 | 14.96 | 14.96 | 14.39 | 14.57 | 14.57 | qfq | 6,614,300 | 96,286,825 | -1.49% |
| 2026-06-01 | 14.30 | 15.08 | 14.13 | 14.79 | 14.79 | qfq | 9,938,886 | 147,122,372 | 2.71% |
| 2026-05-29 | 13.67 | 14.40 | 13.33 | 14.40 | 14.40 | qfq | 13,443,696 | 185,352,748 | 5.03% |
| 2026-05-28 | 14.20 | 14.28 | 13.60 | 13.71 | 13.71 | qfq | 7,889,900 | 109,107,269 | -1.72% |
| 2026-05-27 | 13.87 | 14.28 | 13.70 | 13.95 | 13.95 | qfq | 9,496,680 | 133,136,196 | 1.60% |
| 2026-05-26 | 14.07 | 14.48 | 13.37 | 13.73 | 13.73 | qfq | 14,032,540 | 194,270,667 | -2.14% |
| 2026-05-25 | 14.75 | 14.89 | 14.03 | 14.03 | 14.03 | qfq | 10,603,600 | 153,187,063 | -4.82% |
| 2026-05-22 | 15.05 | 15.30 | 14.71 | 14.74 | 14.74 | qfq | 9,662,448 | 144,993,452 | -1.01% |
| 2026-05-21 | 15.20 | 15.35 | 14.68 | 14.89 | 14.89 | qfq | 9,390,420 | 140,144,523 | -2.36% |
| 2026-05-20 | 15.14 | 15.59 | 14.86 | 15.25 | 15.25 | qfq | 12,938,200 | 196,440,265 | -0.26% |
| 2026-05-19 | 15.01 | 15.46 | 14.88 | 15.29 | 15.29 | qfq | 15,052,708 | 230,214,865 | 3.87% |
| 2026-05-18 | 14.34 | 14.72 | 14.10 | 14.72 | 14.72 | qfq | 10,746,608 | 155,348,424 | 4.99% |
| 2026-05-15 | 13.84 | 14.31 | 13.53 | 14.02 | 14.02 | qfq | 15,374,511 | 214,002,492 | -1.54% |
| 2026-05-14 | 15.00 | 15.39 | 14.24 | 14.24 | 14.24 | qfq | 19,976,975 | 292,037,642 | -5.00% |
| 2026-05-13 | 15.04 | 15.46 | 14.60 | 14.99 | 14.99 | qfq | 13,706,981 | 206,706,420 | 0.67% |
| 2026-05-12 | 14.65 | 14.89 | 14.21 | 14.89 | 14.89 | qfq | 12,535,016 | 184,783,831 | 5.01% |
| 2026-05-11 | 13.40 | 14.18 | 13.38 | 14.18 | 14.18 | qfq | 11,335,480 | 156,129,752 | 5.04% |
| 2026-05-08 | 14.41 | 14.41 | 13.03 | 13.50 | 13.50 | qfq | 19,079,028 | 259,218,696 | -1.60% |
| 2026-05-07 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | qfq | 906,028 | 12,430,704 | 4.97% |
| 2026-05-06 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | qfq | 1,585,480 | 20,722,224 | 4.98% |
| 2026-04-30 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | qfq | 2,403,384 | 29,922,131 | 4.97% |
| 2026-04-29 | 11.95 | 12.12 | 11.75 | 11.86 | 11.86 | qfq | 9,902,540 | 118,097,865 | 0.85% |
| 2026-04-28 | 11.06 | 11.76 | 11.01 | 11.76 | 11.76 | qfq | 10,545,783 | 120,906,607 | 5.00% |
| 2026-04-27 | 11.76 | 11.87 | 11.20 | 11.20 | 11.20 | qfq | 9,381,700 | 107,868,478 | -4.36% |
| 2026-04-24 | 11.50 | 12.02 | 11.50 | 11.71 | 11.71 | qfq | 7,705,492 | 90,952,658 | -1.60% |
| 2026-04-23 | 11.98 | 12.19 | 11.77 | 11.90 | 11.90 | qfq | 8,835,477 | 105,464,190 | 0.34% |
| 2026-04-22 | 11.32 | 11.90 | 11.05 | 11.86 | 11.86 | qfq | 9,141,700 | 104,880,444 | 4.49% |
| 2026-04-21 | 11.00 | 11.55 | 10.93 | 11.35 | 11.35 | qfq | 11,462,087 | 127,814,091 | -1.30% |
| 2026-04-20 | 12.10 | 12.30 | 11.50 | 11.50 | 11.50 | qfq | 14,177,025 | 165,990,641 | -5.04% |
| 2026-04-17 | 12.56 | 12.58 | 11.94 | 12.11 | 12.11 | qfq | 12,234,912 | 149,049,019 | -3.66% |
| 2026-04-16 | 12.90 | 12.90 | 12.52 | 12.57 | 12.57 | qfq | 7,849,647 | 99,409,342 | -2.56% |
| 2026-04-15 | 12.78 | 13.17 | 12.66 | 12.90 | 12.90 | qfq | 6,744,548 | 86,546,857 | 1.18% |
| 2026-04-14 | 12.77 | 13.01 | 12.64 | 12.75 | 12.75 | qfq | 7,709,483 | 98,561,835 | -1.62% |
| 2026-04-13 | 12.45 | 12.96 | 12.31 | 12.96 | 12.96 | qfq | 9,294,694 | 117,765,872 | 4.94% |
| 2026-04-10 | 12.69 | 13.00 | 12.16 | 12.35 | 12.35 | qfq | 13,586,183 | 171,389,503 | -2.06% |
| 2026-04-09 | 12.06 | 12.66 | 11.87 | 12.61 | 12.61 | qfq | 7,796,496 | 95,670,249 | 4.56% |
| 2026-04-08 | 11.95 | 12.17 | 11.94 | 12.06 | 12.06 | qfq | 5,046,768 | 60,896,856 | 2.12% |
| 2026-04-07 | 11.28 | 11.90 | 11.28 | 11.81 | 11.81 | qfq | 7,094,208 | 82,978,466 | 1.46% |
| 2026-04-03 | 11.14 | 11.65 | 11.14 | 11.64 | 11.64 | qfq | 7,750,828 | 89,146,174 | 4.49% |
| 2026-04-02 | 11.04 | 11.35 | 10.98 | 11.14 | 11.14 | qfq | 6,411,600 | 71,388,347 | -1.94% |
| 2026-04-01 | 11.51 | 11.60 | 11.22 | 11.36 | 11.36 | qfq | 7,698,400 | 87,239,667 | -1.30% |
| 2026-03-31 | 11.65 | 11.92 | 11.41 | 11.51 | 11.51 | qfq | 6,457,460 | 74,873,301 | -1.03% |
| 2026-03-30 | 11.22 | 11.75 | 11.05 | 11.63 | 11.63 | qfq | 6,975,880 | 79,651,585 | 3.65% |
| 2026-03-27 | 10.86 | 11.27 | 10.82 | 11.22 | 11.22 | qfq | 6,271,968 | 70,019,637 | 2.09% |
| 2026-03-26 | 11.46 | 11.49 | 10.97 | 10.99 | 10.99 | qfq | 10,072,888 | 112,031,172 | -3.68% |
| 2026-03-25 | 11.69 | 11.72 | 11.13 | 11.41 | 11.41 | qfq | 13,444,779 | 153,158,712 | 0.00% |
| 2026-03-24 | 11.03 | 11.41 | 10.88 | 11.41 | 11.41 | qfq | 13,882,932 | 154,865,978 | 4.97% |
| 2026-03-23 | 11.23 | 11.80 | 10.75 | 10.87 | 10.87 | qfq | 24,577,323 | 276,854,034 | -3.55% |
| 2026-03-20 | 10.73 | 11.27 | 10.52 | 11.27 | 11.27 | qfq | 14,847,317 | 164,593,868 | 5.03% |
| 2026-03-19 | 10.16 | 10.81 | 10.05 | 10.73 | 10.73 | qfq | 16,857,537 | 176,767,707 | 4.17% |
| 2026-03-18 | 10.47 | 10.72 | 10.26 | 10.30 | 10.30 | qfq | 28,288,672 | 298,159,988 | 0.88% |
| 2026-03-17 | 9.85 | 10.21 | 9.78 | 10.21 | 10.21 | qfq | 10,068,814 | 102,295,282 | 5.04% |
| 2026-03-16 | 9.76 | 9.89 | 9.42 | 9.72 | 9.72 | qfq | 10,181,940 | 98,858,614 | -0.72% |
| 2026-03-13 | 9.58 | 9.85 | 9.56 | 9.79 | 9.79 | qfq | 7,608,414 | 74,025,661 | 0.93% |
| 2026-03-12 | 9.73 | 9.83 | 9.63 | 9.70 | 9.70 | qfq | 5,781,500 | 56,126,266 | -0.31% |
| 2026-03-11 | 9.40 | 9.90 | 9.39 | 9.73 | 9.73 | qfq | 10,267,200 | 99,510,910 | 2.64% |
| 2026-03-10 | 9.41 | 9.49 | 9.34 | 9.48 | 9.48 | qfq | 5,243,620 | 49,330,222 | 0.53% |
| 2026-03-09 | 9.42 | 9.50 | 9.19 | 9.43 | 9.43 | qfq | 6,544,500 | 60,960,548 | -1.46% |
| 2026-03-06 | 9.52 | 9.61 | 9.41 | 9.57 | 9.57 | qfq | 4,468,712 | 42,550,764 | 0.74% |
| 2026-03-05 | 9.41 | 9.59 | 9.41 | 9.50 | 9.50 | qfq | 5,682,780 | 54,026,484 | 0.96% |
| 2026-03-04 | 9.09 | 9.55 | 9.03 | 9.41 | 9.41 | qfq | 5,489,120 | 51,367,392 | 1.18% |
| 2026-03-03 | 9.78 | 9.79 | 9.29 | 9.30 | 9.30 | qfq | 10,507,000 | 99,441,238 | -4.91% |
| 2026-03-02 | 10.08 | 10.08 | 9.65 | 9.78 | 9.78 | qfq | 15,754,723 | 155,207,120 | 1.88% |
| 2026-02-27 | 9.78 | 9.87 | 9.53 | 9.60 | 9.60 | qfq | 8,980,100 | 86,817,496 | -0.83% |
| 2026-02-26 | 9.39 | 9.82 | 9.35 | 9.68 | 9.68 | qfq | 8,677,800 | 83,647,526 | 3.09% |
| 2026-02-25 | 9.14 | 9.50 | 9.14 | 9.39 | 9.39 | qfq | 6,368,732 | 59,478,172 | 2.62% |
| 2026-02-24 | 9.10 | 9.38 | 9.03 | 9.15 | 9.15 | qfq | 7,309,280 | 67,155,889 | -1.29% |
| 2026-02-13 | 9.02 | 9.35 | 9.02 | 9.27 | 9.27 | qfq | 8,612,480 | 79,888,132 | 2.77% |
| 2026-02-12 | 9.12 | 9.22 | 8.99 | 9.02 | 9.02 | qfq | 8,609,580 | 78,171,583 | -0.22% |
| 2026-02-11 | 9.15 | 9.30 | 8.89 | 9.04 | 9.04 | qfq | 8,775,908 | 79,875,182 | -1.95% |
| 2026-02-10 | 9.62 | 9.72 | 9.22 | 9.22 | 9.22 | qfq | 14,894,140 | 138,636,716 | -5.05% |
| 2026-02-09 | 9.87 | 9.91 | 9.66 | 9.71 | 9.71 | qfq | 7,160,860 | 70,045,872 | -0.41% |
| 2026-02-06 | 9.65 | 9.82 | 9.52 | 9.75 | 9.75 | qfq | 7,535,000 | 73,198,666 | 0.62% |
| 2026-02-05 | 9.30 | 9.89 | 9.30 | 9.69 | 9.69 | qfq | 11,115,554 | 106,988,658 | 2.22% |
| 2026-02-04 | 9.40 | 9.60 | 9.20 | 9.48 | 9.48 | qfq | 7,423,594 | 69,755,614 | 0.21% |
| 2026-02-03 | 9.76 | 9.86 | 9.36 | 9.46 | 9.46 | qfq | 12,803,680 | 121,841,776 | -2.47% |
| 2026-02-02 | 9.76 | 10.20 | 9.68 | 9.70 | 9.70 | qfq | 11,131,400 | 109,865,744 | -3.87% |
| 2026-01-30 | 9.89 | 10.22 | 9.66 | 10.09 | 10.09 | qfq | 13,592,300 | 135,526,896 | 2.23% |
| 2026-01-29 | 9.67 | 10.03 | 9.66 | 9.87 | 9.87 | qfq | 12,606,680 | 124,571,775 | 3.35% |
| 2026-01-28 | 9.84 | 9.95 | 9.49 | 9.55 | 9.55 | qfq | 14,668,400 | 141,633,740 | -4.40% |
| 2026-01-27 | 9.65 | 10.22 | 9.45 | 9.99 | 9.99 | qfq | 22,699,780 | 223,596,460 | 1.42% |
| 2026-01-26 | 9.85 | 9.85 | 9.61 | 9.85 | 9.85 | qfq | 18,045,068 | 176,415,802 | 5.01% |
| 2026-01-23 | 9.60 | 9.70 | 9.09 | 9.38 | 9.38 | qfq | 14,636,240 | 137,266,704 | -1.88% |
| 2026-01-22 | 9.38 | 9.88 | 9.38 | 9.56 | 9.56 | qfq | 12,329,023 | 118,525,750 | -0.10% |
| 2026-01-21 | 9.16 | 9.58 | 9.12 | 9.57 | 9.57 | qfq | 12,250,900 | 114,463,924 | 4.59% |
| 2026-01-20 | 9.35 | 9.40 | 9.00 | 9.15 | 9.15 | qfq | 9,548,800 | 87,480,498 | -0.65% |
| 2026-01-19 | 8.97 | 9.32 | 8.96 | 9.21 | 9.21 | qfq | 10,008,608 | 92,013,040 | 1.32% |
| 2026-01-16 | 9.10 | 9.36 | 9.06 | 9.09 | 9.09 | qfq | 14,447,400 | 132,462,278 | 1.56% |
| 2026-01-15 | 8.80 | 8.95 | 8.58 | 8.95 | 8.95 | qfq | 14,825,608 | 131,878,076 | 5.05% |
| 2026-01-14 | 8.18 | 8.70 | 8.18 | 8.52 | 8.52 | qfq | 14,150,980 | 120,537,652 | 0.95% |
| 2026-01-13 | 8.60 | 8.79 | 8.44 | 8.44 | 8.44 | qfq | 16,492,508 | 139,724,294 | -4.95% |
| 2026-01-12 | 8.94 | 9.18 | 8.86 | 8.88 | 8.88 | qfq | 16,545,992 | 148,527,508 | -4.72% |
| 2026-01-09 | 9.55 | 9.70 | 9.19 | 9.32 | 9.32 | qfq | 17,502,080 | 163,576,561 | -1.27% |
| 2026-01-08 | 9.01 | 9.45 | 8.96 | 9.44 | 9.44 | qfq | 17,014,380 | 158,000,866 | 4.66% |
| 2026-01-07 | 9.09 | 9.45 | 8.80 | 9.02 | 9.02 | qfq | 21,662,900 | 199,103,283 | -0.44% |
| 2026-01-06 | 8.76 | 9.09 | 8.69 | 9.06 | 9.06 | qfq | 15,680,460 | 140,788,190 | 4.38% |
| 2026-01-05 | 8.27 | 8.68 | 8.03 | 8.68 | 8.68 | qfq | 14,534,080 | 123,344,655 | 4.96% |
| 2025-12-31 | 8.38 | 8.45 | 8.11 | 8.27 | 8.27 | qfq | 13,947,219 | 115,079,185 | -2.36% |
| 2025-12-30 | 8.42 | 8.65 | 8.30 | 8.47 | 8.47 | qfq | 12,750,900 | 108,366,179 | 1.68% |
| 2025-12-29 | 8.40 | 8.65 | 8.18 | 8.33 | 8.33 | qfq | 15,943,280 | 134,583,527 | -1.19% |
| 2025-12-26 | 8.30 | 8.48 | 8.03 | 8.43 | 8.43 | qfq | 18,718,720 | 156,003,787 | 4.07% |
| 2025-12-25 | 7.99 | 8.10 | 7.85 | 8.10 | 8.10 | qfq | 12,982,940 | 104,512,618 | 5.06% |
| 2025-12-24 | 7.68 | 7.84 | 7.51 | 7.71 | 7.71 | qfq | 14,144,280 | 108,696,951 | -0.64% |
| 2025-12-23 | 7.74 | 8.19 | 7.63 | 7.76 | 7.76 | qfq | 19,640,782 | 156,266,481 | -0.77% |
| 2025-12-22 | 7.40 | 7.99 | 7.40 | 7.82 | 7.82 | qfq | 21,070,219 | 161,587,517 | 0.39% |
| 2025-12-19 | 7.41 | 7.79 | 7.41 | 7.79 | 7.79 | qfq | 12,296,229 | 94,033,911 | 4.99% |
| 2025-12-18 | 7.17 | 7.65 | 7.17 | 7.42 | 7.42 | qfq | 16,379,402 | 122,969,464 | 0.95% |
| 2025-12-17 | 7.20 | 7.58 | 7.01 | 7.35 | 7.35 | qfq | 22,539,426 | 163,018,373 | -0.41% |
| 2025-12-16 | 7.67 | 7.77 | 7.38 | 7.38 | 7.38 | qfq | 17,423,300 | 129,912,661 | -5.02% |
| 2025-12-15 | 7.77 | 8.08 | 7.77 | 7.77 | 7.77 | qfq | 17,570,220 | 138,222,066 | -5.01% |
| 2025-12-12 | 8.50 | 8.61 | 8.18 | 8.18 | 8.18 | qfq | 18,148,580 | 150,867,704 | -4.99% |
| 2025-12-11 | 8.55 | 8.79 | 8.44 | 8.61 | 8.61 | qfq | 12,186,500 | 104,948,320 | -1.37% |
| 2025-12-10 | 9.07 | 9.19 | 8.72 | 8.73 | 8.73 | qfq | 16,937,880 | 151,023,804 | -4.59% |
| 2025-12-09 | 8.83 | 9.27 | 8.77 | 9.15 | 9.15 | qfq | 17,398,879 | 156,389,783 | 3.27% |
| 2025-12-08 | 8.76 | 9.13 | 8.75 | 8.86 | 8.86 | qfq | 18,830,479 | 167,605,583 | -0.45% |
| 2025-12-05 | 8.50 | 8.90 | 8.18 | 8.90 | 8.90 | qfq | 26,529,779 | 226,771,149 | 4.95% |
| 2025-12-04 | 8.46 | 8.69 | 8.40 | 8.48 | 8.48 | qfq | 22,259,900 | 189,360,022 | 1.44% |
| 2025-12-03 | 8.55 | 8.78 | 8.25 | 8.36 | 8.36 | qfq | 30,688,159 | 258,949,456 | -3.69% |
| 2025-12-02 | 9.05 | 9.27 | 8.65 | 8.68 | 8.68 | qfq | 26,282,500 | 236,010,738 | -3.98% |
| 2025-12-01 | 9.40 | 9.47 | 9.04 | 9.04 | 9.04 | qfq | 22,924,400 | 209,881,264 | -4.84% |
| 2025-11-28 | 9.36 | 9.90 | 9.17 | 9.50 | 9.50 | qfq | 28,295,586 | 265,996,091 | -1.55% |
| 2025-11-27 | 9.65 | 9.96 | 9.65 | 9.65 | 9.65 | qfq | 36,536,090 | 354,805,396 | -5.02% |
| 2025-11-26 | 10.19 | 10.73 | 10.08 | 10.16 | 10.16 | qfq | 38,283,364 | 401,280,154 | -0.59% |
| 2025-11-25 | 9.44 | 10.44 | 9.44 | 10.22 | 10.22 | qfq | 35,617,471 | 350,367,219 | 2.82% |
| 2025-11-24 | 10.78 | 10.78 | 9.94 | 9.94 | 9.94 | qfq | 12,359,000 | 128,400,241 | -4.97% |
| 2025-11-21 | 10.46 | 10.46 | 10.26 | 10.46 | 10.46 | qfq | 14,768,280 | 154,361,215 | 5.02% |
| 2025-11-20 | 9.75 | 9.96 | 9.10 | 9.96 | 9.96 | qfq | 42,637,790 | 412,285,721 | 4.95% |
| 2025-11-19 | 9.49 | 9.49 | 9.18 | 9.49 | 9.49 | qfq | 44,878,445 | 423,613,063 | 4.98% |
| 2025-11-18 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | qfq | 3,149,640 | 28,472,746 | 4.99% |
| 2025-11-17 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | qfq | 1,981,000 | 17,056,410 | 5.00% |
| 2025-11-14 | 8.16 | 8.37 | 8.01 | 8.20 | 8.20 | qfq | 15,549,952 | 127,996,670 | 2.63% |
| 2025-11-13 | 8.05 | 8.24 | 7.96 | 7.99 | 7.99 | qfq | 24,779,666 | 198,745,571 | -4.65% |
| 2025-11-12 | 8.70 | 8.70 | 8.38 | 8.38 | 8.38 | qfq | 25,572,580 | 216,919,963 | -4.99% |
| 2025-11-11 | 8.60 | 8.82 | 8.36 | 8.82 | 8.82 | qfq | 24,068,540 | 207,789,105 | 5.00% |
| 2025-11-10 | 8.49 | 8.67 | 8.33 | 8.40 | 8.40 | qfq | 32,007,161 | 273,846,199 | 1.69% |
| 2025-11-07 | 7.95 | 8.26 | 7.79 | 8.26 | 8.26 | qfq | 21,194,824 | 171,179,901 | 4.96% |
| 2025-11-06 | 8.11 | 8.34 | 7.83 | 7.87 | 7.87 | qfq | 16,327,240 | 130,097,117 | -3.20% |
| 2025-11-05 | 7.60 | 8.26 | 7.58 | 8.13 | 8.13 | qfq | 21,152,368 | 168,558,842 | 3.17% |
| 2025-11-04 | 8.20 | 8.45 | 7.77 | 7.88 | 7.88 | qfq | 29,435,771 | 238,770,906 | -2.72% |
| 2025-11-03 | 7.77 | 8.10 | 7.73 | 8.10 | 8.10 | qfq | 22,570,761 | 179,969,031 | 5.06% |
| 2025-10-31 | 7.61 | 7.72 | 7.48 | 7.71 | 7.71 | qfq | 31,899,195 | 244,244,696 | 4.90% |
| 2025-10-30 | 7.35 | 7.35 | 7.33 | 7.35 | 7.35 | qfq | 14,034,624 | 103,148,030 | 5.00% |
| 2025-10-29 | 7.26 | 7.43 | 6.97 | 7.00 | 7.00 | qfq | 23,369,211 | 165,143,279 | -3.98% |
| 2025-10-28 | 7.47 | 7.80 | 7.27 | 7.29 | 7.29 | qfq | 27,971,401 | 206,869,115 | -4.71% |
| 2025-10-27 | 7.83 | 7.95 | 7.64 | 7.65 | 7.65 | qfq | 28,942,540 | 222,787,755 | -4.85% |
| 2025-10-24 | 8.03 | 8.35 | 8.00 | 8.04 | 8.04 | qfq | 23,925,880 | 194,748,425 | -1.83% |
| 2025-10-23 | 8.35 | 8.60 | 7.80 | 8.19 | 8.19 | qfq | 36,935,143 | 308,978,207 | 0.00% |
| 2025-10-22 | 7.82 | 8.19 | 7.82 | 8.19 | 8.19 | qfq | 11,908,623 | 96,251,919 | 5.00% |
| 2025-10-21 | 7.85 | 7.95 | 7.61 | 7.80 | 7.80 | qfq | 14,093,263 | 109,738,964 | -0.38% |
| 2025-10-20 | 7.40 | 7.93 | 7.40 | 7.83 | 7.83 | qfq | 19,293,135 | 148,467,737 | 2.49% |
| 2025-10-17 | 7.45 | 7.64 | 7.34 | 7.64 | 7.64 | qfq | 27,554,526 | 208,438,423 | 4.95% |
| 2025-10-16 | 7.40 | 7.66 | 7.28 | 7.28 | 7.28 | qfq | 31,497,515 | 232,045,975 | -4.96% |
| 2025-10-15 | 8.04 | 8.20 | 7.66 | 7.66 | 7.66 | qfq | 26,770,280 | 206,837,857 | -4.96% |
| 2025-10-14 | 8.22 | 8.43 | 8.06 | 8.06 | 8.06 | qfq | 42,915,463 | 350,630,613 | -4.95% |
| 2025-10-13 | 7.68 | 8.48 | 7.68 | 8.48 | 8.48 | qfq | 47,885,722 | 377,601,115 | 4.95% |
| 2025-10-10 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | qfq | 2,861,100 | 23,117,688 | -4.94% |
| 2025-10-09 | 8.56 | 8.76 | 8.50 | 8.50 | 8.50 | qfq | 14,740,360 | 126,174,726 | -5.03% |
| 2025-09-30 | 8.95 | 9.44 | 8.95 | 8.95 | 8.95 | qfq | 34,378,463 | 309,529,404 | -4.99% |
| 2025-09-29 | 9.00 | 9.42 | 9.00 | 9.42 | 9.42 | qfq | 16,666,128 | 154,854,081 | 5.02% |
| 2025-09-26 | 8.70 | 8.97 | 8.67 | 8.97 | 8.97 | qfq | 32,908,129 | 292,309,222 | 5.04% |
| 2025-09-25 | 7.99 | 8.54 | 7.92 | 8.54 | 8.54 | qfq | 30,898,922 | 258,204,790 | 5.04% |
| 2025-09-24 | 8.13 | 8.13 | 7.89 | 8.13 | 8.13 | qfq | 39,837,265 | 321,770,553 | 5.04% |
| 2025-09-23 | 7.88 | 8.08 | 7.45 | 7.74 | 7.74 | qfq | 35,780,363 | 277,846,811 | -0.51% |
| 2025-09-22 | 7.31 | 7.78 | 7.08 | 7.78 | 7.78 | qfq | 40,242,415 | 293,418,992 | 4.43% |
| 2025-09-19 | 7.24 | 7.54 | 7.16 | 7.45 | 7.45 | qfq | 37,865,417 | 279,745,313 | 3.62% |
| 2025-09-18 | 6.97 | 7.19 | 6.90 | 7.19 | 7.19 | qfq | 38,906,123 | 274,039,550 | 4.96% |
| 2025-09-17 | 6.89 | 7.30 | 6.81 | 6.85 | 6.85 | qfq | 36,499,389 | 258,131,768 | -1.58% |
| 2025-09-16 | 6.63 | 6.96 | 6.50 | 6.96 | 6.96 | qfq | 39,075,949 | 263,816,125 | 4.98% |
| 2025-09-15 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | qfq | 10,741,900 | 71,218,797 | -5.01% |
| 2025-09-12 | 6.75 | 6.98 | 6.68 | 6.98 | 6.98 | qfq | 37,722,962 | 260,771,078 | 4.96% |
| 2025-09-11 | 6.59 | 6.69 | 6.45 | 6.65 | 6.65 | qfq | 33,528,742 | 220,096,693 | -0.45% |
| 2025-09-10 | 6.60 | 6.75 | 6.45 | 6.68 | 6.68 | qfq | 49,407,009 | 329,337,487 | 3.89% |
| 2025-09-09 | 6.85 | 6.85 | 6.31 | 6.43 | 6.43 | qfq | 45,103,998 | 292,109,998 | -1.83% |
| 2025-09-08 | 6.42 | 6.55 | 6.42 | 6.55 | 6.55 | qfq | 9,953,520 | 64,818,547 | 4.97% |
| 2025-09-05 | 6.08 | 6.24 | 5.95 | 6.24 | 6.24 | qfq | 20,509,028 | 125,149,647 | 5.05% |
| 2025-09-04 | 5.90 | 6.09 | 5.80 | 5.94 | 5.94 | qfq | 25,981,808 | 154,570,509 | 0.17% |
| 2025-09-03 | 5.96 | 6.06 | 5.82 | 5.93 | 5.93 | qfq | 31,719,600 | 188,904,513 | 1.54% |
| 2025-09-02 | 6.06 | 6.10 | 5.84 | 5.84 | 5.84 | qfq | 34,577,960 | 204,716,019 | -5.04% |
| 2025-09-01 | 6.30 | 6.45 | 5.93 | 6.15 | 6.15 | qfq | 63,413,739 | 390,732,182 | -1.13% |
| 2025-08-29 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | qfq | 1,876,530 | 11,672,017 | 5.07% |
| 2025-08-28 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | qfq | 12,472,585 | 73,830,206 | 4.96% |
| 2025-08-27 | 5.99 | 6.07 | 5.51 | 5.64 | 5.64 | qfq | 39,550,000 | 232,097,569 | -2.42% |
| 2025-08-26 | 5.69 | 5.78 | 5.63 | 5.78 | 5.78 | qfq | 16,474,464 | 94,619,123 | 5.09% |
| 2025-08-25 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | qfq | 23,346,580 | 127,399,018 | 4.96% |
| 2025-08-22 | 5.26 | 5.32 | 5.15 | 5.24 | 5.24 | qfq | 19,787,127 | 103,463,088 | 0.00% |
| 2025-08-21 | 5.28 | 5.33 | 5.18 | 5.24 | 5.24 | qfq | 21,594,020 | 113,399,212 | -1.69% |
| 2025-08-20 | 5.24 | 5.43 | 5.23 | 5.33 | 5.33 | qfq | 25,764,800 | 138,099,671 | 0.95% |
| 2025-08-19 | 5.24 | 5.42 | 5.18 | 5.28 | 5.28 | qfq | 22,962,824 | 122,020,339 | 0.38% |
| 2025-08-18 | 5.30 | 5.45 | 5.24 | 5.26 | 5.26 | qfq | 24,401,920 | 129,685,880 | -1.87% |
| 2025-08-15 | 5.30 | 5.43 | 5.25 | 5.36 | 5.36 | qfq | 25,253,700 | 135,015,848 | 0.75% |
| 2025-08-14 | 5.54 | 5.56 | 5.32 | 5.32 | 5.32 | qfq | 31,585,220 | 169,685,845 | -5.00% |
| 2025-08-13 | 5.62 | 5.83 | 5.57 | 5.60 | 5.60 | qfq | 22,671,800 | 128,956,504 | 0.72% |
| 2025-08-12 | 5.70 | 5.73 | 5.46 | 5.56 | 5.56 | qfq | 24,425,100 | 136,432,472 | -2.11% |
| 2025-08-11 | 5.87 | 5.97 | 5.68 | 5.68 | 5.68 | qfq | 40,812,360 | 233,776,255 | -5.02% |
| 2025-08-08 | 5.72 | 6.00 | 5.58 | 5.98 | 5.98 | qfq | 44,626,123 | 259,880,816 | 4.73% |
| 2025-08-07 | 5.46 | 5.71 | 5.41 | 5.71 | 5.71 | qfq | 42,445,535 | 239,750,242 | 4.96% |
| 2025-08-06 | 5.18 | 5.45 | 5.06 | 5.44 | 5.44 | qfq | 37,576,767 | 198,433,955 | 4.82% |
| 2025-08-05 | 5.13 | 5.31 | 5.13 | 5.19 | 5.19 | qfq | 20,659,083 | 107,900,891 | 0.78% |
| 2025-08-04 | 5.23 | 5.41 | 5.12 | 5.15 | 5.15 | qfq | 30,860,100 | 161,782,913 | -2.09% |
| 2025-08-01 | 5.06 | 5.26 | 4.96 | 5.26 | 5.26 | qfq | 36,531,809 | 187,558,262 | 4.78% |
| 2025-07-31 | 4.94 | 5.10 | 4.92 | 5.02 | 5.02 | qfq | 39,554,144 | 199,920,441 | 3.29% |
| 2025-07-30 | 4.63 | 4.91 | 4.61 | 4.86 | 4.86 | qfq | 33,913,974 | 160,850,698 | 2.32% |
| 2025-07-29 | 4.46 | 4.92 | 4.46 | 4.75 | 4.75 | qfq | 61,011,713 | 281,979,899 | 1.28% |
| 2025-07-28 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | qfq | 2,765,700 | 12,971,133 | -5.06% |
| 2025-07-25 | 4.95 | 5.02 | 4.92 | 4.94 | 4.94 | qfq | 18,943,700 | 93,992,723 | -1.98% |
| 2025-07-24 | 4.83 | 5.07 | 4.81 | 5.04 | 5.04 | qfq | 33,363,800 | 166,523,756 | 4.35% |
| 2025-07-23 | 4.72 | 4.88 | 4.62 | 4.83 | 4.83 | qfq | 23,204,113 | 110,936,118 | 0.42% |
| 2025-07-22 | 4.93 | 4.98 | 4.74 | 4.81 | 4.81 | qfq | 22,352,213 | 108,155,026 | -2.63% |
| 2025-07-21 | 4.86 | 4.96 | 4.85 | 4.94 | 4.94 | qfq | 14,576,460 | 71,621,103 | 0.61% |
| 2025-07-18 | 5.08 | 5.09 | 4.86 | 4.91 | 4.91 | qfq | 24,702,200 | 122,113,902 | -3.91% |
| 2025-07-17 | 5.08 | 5.26 | 5.07 | 5.11 | 5.11 | qfq | 23,347,000 | 120,542,854 | 0.20% |
| 2025-07-16 | 4.97 | 5.11 | 4.94 | 5.10 | 5.10 | qfq | 26,724,173 | 134,678,595 | 2.00% |
| 2025-07-15 | 5.11 | 5.12 | 4.91 | 5.00 | 5.00 | qfq | 32,531,400 | 161,828,676 | -3.29% |
| 2025-07-14 | 5.38 | 5.39 | 5.17 | 5.17 | 5.17 | qfq | 33,659,187 | 175,104,296 | -4.96% |
| 2025-07-11 | 5.55 | 5.57 | 5.40 | 5.44 | 5.44 | qfq | 27,192,686 | 148,572,869 | 1.87% |
| 2025-07-10 | 5.35 | 5.46 | 5.30 | 5.34 | 5.34 | qfq | 24,885,440 | 133,430,556 | -1.66% |
| 2025-07-09 | 5.50 | 5.62 | 5.35 | 5.43 | 5.43 | qfq | 36,689,585 | 201,001,247 | -0.55% |
| 2025-07-08 | 5.46 | 5.64 | 5.33 | 5.46 | 5.46 | qfq | 43,413,947 | 237,066,775 | -0.91% |
| 2025-07-07 | 5.29 | 5.61 | 5.20 | 5.51 | 5.51 | qfq | 44,563,254 | 244,481,217 | 2.99% |
| 2025-07-04 | 5.63 | 5.70 | 5.35 | 5.35 | 5.35 | qfq | 65,663,758 | 356,615,272 | -4.97% |
| 2025-07-03 | 6.00 | 6.16 | 5.58 | 5.63 | 5.63 | qfq | 93,106,721 | 556,793,063 | -4.09% |
| 2025-07-02 | 5.72 | 5.87 | 5.67 | 5.87 | 5.87 | qfq | 33,413,384 | 194,114,426 | 5.01% |
| 2025-07-01 | 5.70 | 5.83 | 5.55 | 5.59 | 5.59 | qfq | 62,877,883 | 358,607,697 | 0.72% |
| 2025-06-30 | 5.30 | 5.55 | 5.29 | 5.55 | 5.55 | qfq | 35,886,863 | 195,784,344 | 4.91% |
| 2025-06-27 | 5.06 | 5.29 | 5.04 | 5.29 | 5.29 | qfq | 46,898,215 | 244,804,194 | 4.96% |
| 2025-06-26 | 5.34 | 5.44 | 5.02 | 5.04 | 5.04 | qfq | 50,184,251 | 262,367,565 | -2.89% |
| 2025-06-25 | 4.80 | 5.19 | 4.78 | 5.19 | 5.19 | qfq | 45,632,586 | 228,218,612 | 5.06% |
| 2025-06-24 | 4.85 | 4.94 | 4.80 | 4.94 | 4.94 | qfq | 43,310,008 | 211,915,126 | 5.11% |
| 2025-06-23 | 4.60 | 4.77 | 4.59 | 4.70 | 4.70 | qfq | 36,425,260 | 169,590,816 | -2.69% |
| 2025-06-20 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | qfq | 38,415,620 | 187,325,477 | -4.92% |
| 2025-06-19 | 5.03 | 5.09 | 4.97 | 5.08 | 5.08 | qfq | 73,459,144 | 372,454,502 | 4.74% |
| 2025-06-18 | 4.58 | 4.85 | 4.53 | 4.85 | 4.85 | qfq | 41,522,495 | 195,380,625 | 4.98% |
| 2025-06-17 | 4.35 | 4.62 | 4.34 | 4.62 | 4.62 | qfq | 32,986,490 | 148,748,486 | 5.00% |
| 2025-06-16 | 4.30 | 4.41 | 4.25 | 4.40 | 4.40 | qfq | 25,552,756 | 110,739,464 | -1.35% |
| 2025-06-13 | 4.65 | 4.68 | 4.46 | 4.46 | 4.46 | qfq | 29,380,300 | 132,827,166 | -4.90% |
| 2025-06-12 | 4.81 | 4.81 | 4.67 | 4.69 | 4.69 | qfq | 31,521,060 | 149,212,708 | -3.70% |
| 2025-06-11 | 4.95 | 4.97 | 4.82 | 4.87 | 4.87 | qfq | 27,224,938 | 132,853,700 | -1.62% |
| 2025-06-10 | 4.79 | 5.04 | 4.77 | 4.95 | 4.95 | qfq | 41,041,382 | 202,314,948 | 2.91% |
| 2025-06-09 | 4.73 | 4.85 | 4.63 | 4.81 | 4.81 | qfq | 34,697,733 | 164,245,320 | 1.26% |
| 2025-06-06 | 4.80 | 4.91 | 4.68 | 4.75 | 4.75 | qfq | 36,941,640 | 176,709,942 | -2.46% |
| 2025-06-05 | 5.08 | 5.10 | 4.87 | 4.87 | 4.87 | qfq | 47,610,194 | 234,831,031 | -5.07% |
| 2025-06-04 | 4.95 | 5.17 | 4.95 | 5.13 | 5.13 | qfq | 34,624,008 | 175,262,519 | 2.60% |
| 2025-06-03 | 5.12 | 5.16 | 4.99 | 5.00 | 5.00 | qfq | 43,077,005 | 217,024,138 | -4.76% |
| 2025-05-30 | 5.33 | 5.41 | 5.25 | 5.25 | 5.25 | qfq | 60,706,990 | 322,107,620 | -5.06% |
| 2025-05-29 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | qfq | 53,508,731 | 295,760,760 | 4.93% |
| 2025-05-28 | 5.27 | 5.41 | 5.20 | 5.27 | 5.27 | qfq | 38,448,931 | 203,483,680 | -0.75% |
| 2025-05-27 | 5.25 | 5.44 | 5.17 | 5.31 | 5.31 | qfq | 39,031,506 | 206,657,063 | 1.14% |
| 2025-05-26 | 5.36 | 5.50 | 5.20 | 5.25 | 5.25 | qfq | 42,675,095 | 227,399,913 | -4.02% |
| 2025-05-23 | 5.62 | 5.64 | 5.47 | 5.47 | 5.47 | qfq | 44,697,173 | 246,456,692 | -5.03% |
| 2025-05-22 | 5.62 | 5.85 | 5.60 | 5.76 | 5.76 | qfq | 56,174,844 | 323,481,220 | 3.41% |
| 2025-05-21 | 5.38 | 5.77 | 5.31 | 5.57 | 5.57 | qfq | 56,628,302 | 311,279,441 | 1.09% |
| 2025-05-20 | 5.34 | 5.51 | 5.27 | 5.51 | 5.51 | qfq | 65,423,734 | 355,920,063 | 4.95% |
| 2025-05-19 | 5.07 | 5.25 | 5.04 | 5.25 | 5.25 | qfq | 29,813,944 | 154,663,183 | 5.00% |
| 2025-05-16 | 5.17 | 5.22 | 5.00 | 5.00 | 5.00 | qfq | 44,537,387 | 227,270,857 | -3.85% |
| 2025-05-15 | 5.05 | 5.29 | 4.97 | 5.20 | 5.20 | qfq | 54,661,217 | 280,792,260 | -0.57% |
| 2025-05-14 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | qfq | 46,705,332 | 245,604,106 | -4.91% |
| 2025-05-13 | 5.77 | 5.77 | 5.50 | 5.50 | 5.50 | qfq | 93,408,134 | 525,762,002 | -5.01% |
| 2025-05-12 | 5.79 | 5.90 | 5.79 | 5.79 | 5.79 | qfq | 65,665,662 | 380,316,433 | -4.93% |
| 2025-05-09 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | qfq | 648,400 | 3,948,756 | -4.99% |
| 2025-05-08 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | qfq | 286,200 | 1,834,542 | -5.04% |
| 2025-05-07 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | qfq | 175,500 | 1,184,625 | -5.06% |
| 2025-05-06 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | qfq | 398,300 | 2,831,913 | -4.95% |
| 2025-04-29 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | qfq | 3,507,300 | 26,234,604 | -9.99% |
| 2025-04-28 | 8.72 | 8.72 | 8.15 | 8.31 | 8.31 | qfq | 32,408,758 | 270,337,802 | -5.57% |
| 2025-04-25 | 8.95 | 9.15 | 8.67 | 8.80 | 8.80 | qfq | 35,494,717 | 313,794,715 | -1.68% |
| 2025-04-24 | 9.95 | 9.98 | 8.95 | 8.95 | 8.95 | qfq | 34,316,557 | 315,313,589 | -9.96% |
| 2025-04-23 | 9.94 | 10.33 | 9.88 | 9.94 | 9.94 | qfq | 22,914,657 | 230,883,877 | 0.61% |
| 2025-04-22 | 10.45 | 10.45 | 9.88 | 9.88 | 9.88 | qfq | 21,768,560 | 218,053,681 | -4.54% |
| 2025-04-21 | 10.24 | 10.48 | 10.07 | 10.35 | 10.35 | qfq | 14,340,118 | 148,456,434 | 0.88% |
| 2025-04-18 | 10.69 | 10.78 | 10.18 | 10.26 | 10.26 | qfq | 16,784,752 | 173,566,880 | -4.11% |
| 2025-04-17 | 10.76 | 10.89 | 10.52 | 10.70 | 10.70 | qfq | 12,312,540 | 132,644,011 | -1.11% |
| 2025-04-16 | 11.39 | 11.41 | 10.67 | 10.82 | 10.82 | qfq | 16,300,400 | 178,935,727 | -5.25% |
| 2025-04-15 | 11.68 | 11.97 | 11.32 | 11.42 | 11.42 | qfq | 14,531,707 | 167,933,017 | -0.61% |
| 2025-04-14 | 11.36 | 11.76 | 11.36 | 11.49 | 11.49 | qfq | 13,402,144 | 154,338,868 | 1.32% |
| 2025-04-11 | 11.21 | 11.68 | 11.09 | 11.34 | 11.34 | qfq | 13,027,718 | 149,551,009 | 0.35% |
| 2025-04-10 | 11.25 | 11.67 | 11.09 | 11.30 | 11.30 | qfq | 14,516,828 | 164,955,767 | 3.39% |
| 2025-04-09 | 10.57 | 11.04 | 9.73 | 10.93 | 10.93 | qfq | 20,790,000 | 216,542,924 | 1.39% |
| 2025-04-08 | 10.84 | 11.24 | 10.17 | 10.78 | 10.78 | qfq | 36,046,680 | 376,897,836 | -4.60% |
| 2025-04-07 | 11.98 | 11.98 | 11.30 | 11.30 | 11.30 | qfq | 5,126,300 | 58,495,772 | -10.03% |
| 2025-04-03 | 12.60 | 12.64 | 12.22 | 12.56 | 12.56 | qfq | 12,272,980 | 153,024,051 | -0.63% |
| 2025-04-02 | 13.35 | 13.40 | 12.61 | 12.64 | 12.64 | qfq | 15,833,880 | 204,900,708 | -4.46% |
| 2025-04-01 | 13.24 | 13.43 | 13.06 | 13.23 | 13.23 | qfq | 10,971,500 | 145,565,573 | 0.00% |
| 2025-03-31 | 13.12 | 13.93 | 12.60 | 13.23 | 13.23 | qfq | 27,134,114 | 356,305,138 | -5.03% |
| 2025-03-28 | 15.55 | 15.55 | 13.93 | 13.93 | 13.93 | qfq | 24,598,664 | 355,534,712 | -10.01% |
| 2025-03-27 | 15.36 | 15.72 | 15.31 | 15.48 | 15.48 | qfq | 8,879,000 | 137,598,479 | -0.19% |
| 2025-03-26 | 15.47 | 15.76 | 15.31 | 15.51 | 15.51 | qfq | 11,329,800 | 175,302,887 | 0.00% |
| 2025-03-25 | 15.58 | 15.93 | 15.31 | 15.51 | 15.51 | qfq | 16,007,617 | 249,867,651 | -3.48% |
| 2025-03-24 | 16.00 | 16.43 | 15.40 | 16.07 | 16.07 | qfq | 13,760,763 | 220,402,728 | 0.00% |
| 2025-03-21 | 16.85 | 16.98 | 16.07 | 16.07 | 16.07 | qfq | 19,252,135 | 315,566,157 | -5.75% |
| 2025-03-20 | 16.41 | 18.05 | 16.10 | 17.05 | 17.05 | qfq | 31,948,735 | 554,523,160 | 3.90% |
| 2025-03-19 | 17.05 | 17.05 | 16.38 | 16.41 | 16.41 | qfq | 9,871,722 | 163,783,502 | -3.36% |
| 2025-03-18 | 17.00 | 17.13 | 16.63 | 16.98 | 16.98 | qfq | 11,900,440 | 200,392,650 | -0.47% |
| 2025-03-17 | 17.38 | 17.79 | 16.99 | 17.06 | 17.06 | qfq | 12,518,291 | 215,959,356 | -1.44% |
| 2025-03-14 | 17.04 | 17.46 | 16.79 | 17.31 | 17.31 | qfq | 11,601,440 | 198,589,559 | 1.58% |
| 2025-03-13 | 17.88 | 18.20 | 17.01 | 17.04 | 17.04 | qfq | 12,695,900 | 221,592,630 | -4.54% |
| 2025-03-12 | 17.74 | 18.23 | 17.59 | 17.85 | 17.85 | qfq | 13,139,908 | 234,767,492 | 2.12% |
| 2025-03-11 | 18.23 | 18.30 | 17.23 | 17.48 | 17.48 | qfq | 17,110,000 | 301,157,026 | -5.00% |
| 2025-03-10 | 18.85 | 18.86 | 18.04 | 18.40 | 18.40 | qfq | 12,667,519 | 233,646,981 | 0.38% |
| 2025-03-07 | 18.40 | 18.84 | 18.22 | 18.33 | 18.33 | qfq | 15,464,919 | 286,223,913 | -2.66% |
| 2025-03-06 | 18.17 | 19.09 | 18.05 | 18.83 | 18.83 | qfq | 22,694,505 | 424,944,730 | 3.63% |
| 2025-03-05 | 17.80 | 18.66 | 17.47 | 18.17 | 18.17 | qfq | 29,393,498 | 529,182,518 | -1.30% |
| 2025-03-04 | 18.02 | 19.00 | 18.01 | 18.41 | 18.41 | qfq | 48,994,879 | 911,136,199 | 6.60% |
| 2025-03-03 | 16.80 | 17.27 | 16.50 | 17.27 | 17.27 | qfq | 17,014,462 | 288,872,387 | 10.00% |
| 2025-02-28 | 14.66 | 16.06 | 14.46 | 15.70 | 15.70 | qfq | 31,050,703 | 476,526,044 | 6.59% |
| 2025-02-27 | 15.18 | 15.22 | 14.51 | 14.73 | 14.73 | qfq | 14,699,868 | 217,365,609 | -2.96% |
| 2025-02-26 | 14.80 | 15.29 | 14.70 | 15.18 | 15.18 | qfq | 16,375,045 | 245,457,845 | 3.05% |
| 2025-02-25 | 14.71 | 15.09 | 14.64 | 14.73 | 14.73 | qfq | 10,388,600 | 154,337,993 | -1.47% |
| 2025-02-24 | 15.01 | 15.20 | 14.77 | 14.95 | 14.95 | qfq | 13,093,480 | 196,010,524 | -1.06% |
| 2025-02-21 | 15.29 | 15.64 | 14.82 | 15.11 | 15.11 | qfq | 16,179,442 | 243,690,757 | -2.45% |
| 2025-02-20 | 15.20 | 16.10 | 14.90 | 15.49 | 15.49 | qfq | 17,646,964 | 272,422,339 | 2.04% |
| 2025-02-19 | 15.30 | 15.47 | 14.88 | 15.18 | 15.18 | qfq | 13,511,908 | 204,418,599 | -1.43% |
| 2025-02-18 | 16.07 | 16.19 | 15.31 | 15.40 | 15.40 | qfq | 12,843,286 | 201,741,974 | -3.57% |
| 2025-02-17 | 15.39 | 16.10 | 15.20 | 15.97 | 15.97 | qfq | 16,928,200 | 267,721,400 | 3.84% |
| 2025-02-14 | 15.96 | 16.17 | 15.26 | 15.38 | 15.38 | qfq | 15,032,920 | 236,279,371 | -3.88% |
| 2025-02-13 | 16.43 | 16.55 | 15.70 | 16.00 | 16.00 | qfq | 18,044,420 | 289,432,088 | -4.99% |
| 2025-02-12 | 16.60 | 16.97 | 16.35 | 16.84 | 16.84 | qfq | 12,440,840 | 208,025,816 | 1.75% |
| 2025-02-11 | 17.02 | 17.26 | 16.51 | 16.55 | 16.55 | qfq | 12,933,540 | 216,058,245 | -2.42% |
| 2025-02-10 | 16.18 | 17.11 | 16.00 | 16.96 | 16.96 | qfq | 19,854,140 | 328,483,683 | 4.89% |
| 2025-02-07 | 15.68 | 16.58 | 15.59 | 16.17 | 16.17 | qfq | 21,887,017 | 353,853,577 | 4.12% |
| 2025-02-06 | 15.53 | 16.05 | 15.35 | 15.53 | 15.53 | qfq | 17,662,355 | 277,577,670 | 0.19% |
| 2025-02-05 | 15.39 | 15.80 | 14.29 | 15.50 | 15.50 | qfq | 23,021,368 | 347,258,576 | 0.00% |
| 2025-01-27 | 14.22 | 16.28 | 14.22 | 15.50 | 15.50 | qfq | 27,881,238 | 425,764,534 | -0.19% |
| 2025-01-24 | 16.71 | 16.73 | 15.53 | 15.53 | 15.53 | qfq | 7,734,700 | 122,125,133 | -9.97% |
| 2025-01-23 | 18.90 | 19.44 | 17.15 | 17.25 | 17.25 | qfq | 32,853,614 | 585,684,566 | -8.73% |
| 2025-01-22 | 20.65 | 20.78 | 18.85 | 18.90 | 18.90 | qfq | 16,129,671 | 317,257,991 | -8.74% |
| 2025-01-21 | 21.00 | 21.13 | 20.54 | 20.71 | 20.71 | qfq | 7,314,800 | 151,916,635 | -1.33% |
| 2025-01-20 | 21.49 | 21.85 | 20.88 | 20.99 | 20.99 | qfq | 8,440,393 | 180,821,517 | -1.73% |
| 2025-01-17 | 21.47 | 21.78 | 21.25 | 21.36 | 21.36 | qfq | 5,982,374 | 128,555,183 | -1.20% |
| 2025-01-16 | 21.53 | 22.20 | 21.25 | 21.62 | 21.62 | qfq | 7,713,200 | 167,057,374 | 0.79% |
| 2025-01-15 | 21.75 | 22.20 | 21.31 | 21.45 | 21.45 | qfq | 8,798,800 | 190,339,808 | -1.29% |
| 2025-01-14 | 20.42 | 22.19 | 20.28 | 21.73 | 21.73 | qfq | 10,406,872 | 221,866,156 | 6.16% |
| 2025-01-13 | 20.95 | 21.00 | 20.22 | 20.47 | 20.47 | qfq | 6,205,400 | 127,737,828 | -1.73% |
| 2025-01-10 | 21.75 | 21.77 | 20.83 | 20.83 | 20.83 | qfq | 7,918,400 | 167,465,503 | -3.79% |
| 2025-01-09 | 20.98 | 22.00 | 20.86 | 21.65 | 21.65 | qfq | 8,874,900 | 190,690,289 | 1.50% |
| 2025-01-08 | 20.50 | 21.60 | 20.24 | 21.33 | 21.33 | qfq | 11,951,100 | 250,311,883 | 2.70% |
| 2025-01-07 | 20.76 | 20.94 | 20.12 | 20.77 | 20.77 | qfq | 9,618,198 | 198,245,782 | 0.05% |
| 2025-01-06 | 20.60 | 21.25 | 19.80 | 20.76 | 20.76 | qfq | 10,775,900 | 221,746,081 | 0.78% |
| 2025-01-03 | 22.30 | 22.46 | 20.52 | 20.60 | 20.60 | qfq | 12,905,300 | 275,369,573 | -7.87% |
| 2025-01-02 | 22.79 | 23.13 | 22.06 | 22.36 | 22.36 | qfq | 9,316,098 | 210,057,817 | -2.82% |
| 2024-12-31 | 22.61 | 23.15 | 22.24 | 23.01 | 23.01 | qfq | 7,300,084 | 165,862,860 | 1.19% |
| 2024-12-30 | 23.00 | 23.01 | 22.31 | 22.74 | 22.74 | qfq | 8,793,520 | 199,138,047 | -1.52% |
| 2024-12-27 | 23.30 | 23.97 | 22.65 | 23.09 | 23.09 | qfq | 11,620,180 | 272,082,144 | -1.32% |
| 2024-12-26 | 22.84 | 23.70 | 22.58 | 23.40 | 23.40 | qfq | 12,382,708 | 288,046,299 | 3.08% |
| 2024-12-25 | 22.34 | 23.00 | 21.00 | 22.70 | 22.70 | qfq | 15,866,388 | 347,127,372 | 1.11% |
| 2024-12-24 | 22.49 | 22.98 | 22.23 | 22.45 | 22.45 | qfq | 10,970,647 | 247,377,598 | 1.17% |
| 2024-12-23 | 23.57 | 23.57 | 22.14 | 22.19 | 22.19 | qfq | 14,059,118 | 317,480,550 | -6.01% |
| 2024-12-20 | 23.21 | 23.97 | 23.04 | 23.61 | 23.61 | qfq | 9,360,296 | 220,150,561 | 0.98% |
| 2024-12-19 | 24.05 | 24.30 | 22.92 | 23.38 | 23.38 | qfq | 12,594,969 | 296,963,204 | -4.57% |
| 2024-12-18 | 23.78 | 24.58 | 23.02 | 24.50 | 24.50 | qfq | 15,915,027 | 379,162,003 | 3.03% |
| 2024-12-17 | 24.76 | 25.04 | 23.61 | 23.78 | 23.78 | qfq | 17,549,164 | 420,722,840 | -3.72% |
| 2024-12-16 | 26.03 | 26.07 | 24.55 | 24.70 | 24.70 | qfq | 15,886,596 | 398,915,299 | -5.90% |
| 2024-12-13 | 26.70 | 26.75 | 25.60 | 26.25 | 26.25 | qfq | 12,984,134 | 339,069,059 | -2.42% |
| 2024-12-12 | 27.46 | 28.10 | 26.84 | 26.90 | 26.90 | qfq | 13,493,469 | 366,223,461 | -1.90% |
| 2024-12-11 | 26.24 | 27.46 | 26.24 | 27.42 | 27.42 | qfq | 19,070,264 | 515,258,765 | 4.50% |
| 2024-12-10 | 27.07 | 27.15 | 25.85 | 26.24 | 26.24 | qfq | 16,982,461 | 446,158,703 | 0.31% |
| 2024-12-09 | 27.52 | 27.52 | 25.86 | 26.16 | 26.16 | qfq | 20,995,050 | 554,295,268 | -6.30% |
| 2024-12-06 | 27.93 | 28.40 | 25.48 | 27.92 | 27.92 | qfq | 29,322,152 | 802,950,547 | 0.22% |
| 2024-12-05 | 24.50 | 27.99 | 24.50 | 27.86 | 27.86 | qfq | 30,658,366 | 828,053,012 | 7.90% |
| 2024-12-04 | 28.68 | 29.41 | 25.82 | 25.82 | 25.82 | qfq | 19,563,000 | 537,306,715 | -10.00% |
| 2024-12-03 | 28.13 | 29.21 | 28.13 | 28.69 | 28.69 | qfq | 23,127,820 | 665,736,564 | 1.99% |
| 2024-12-02 | 27.51 | 28.43 | 26.80 | 28.13 | 28.13 | qfq | 26,256,840 | 730,433,236 | 3.92% |
| 2024-11-29 | 28.31 | 28.50 | 26.40 | 27.07 | 27.07 | qfq | 26,248,680 | 714,673,022 | -3.18% |
| 2024-11-28 | 26.49 | 28.25 | 26.36 | 27.96 | 27.96 | qfq | 25,358,381 | 700,764,094 | 6.19% |
| 2024-11-27 | 24.47 | 26.66 | 24.40 | 26.33 | 26.33 | qfq | 24,045,500 | 617,017,668 | 3.01% |
| 2024-11-26 | 24.01 | 26.10 | 24.00 | 25.56 | 25.56 | qfq | 24,928,651 | 633,660,146 | 7.39% |
| 2024-11-25 | 23.13 | 24.18 | 22.41 | 23.80 | 23.80 | qfq | 23,305,620 | 549,049,584 | 3.93% |
| 2024-11-22 | 22.11 | 23.85 | 22.00 | 22.90 | 22.90 | qfq | 27,384,836 | 631,372,889 | 2.69% |
| 2024-11-21 | 22.94 | 24.06 | 22.20 | 22.30 | 22.30 | qfq | 43,153,080 | 998,696,385 | -9.05% |
| 2024-11-20 | 20.20 | 24.53 | 20.20 | 24.52 | 24.52 | qfq | 65,039,495 | 1,391,626,763 | 9.96% |
| 2024-11-19 | 22.31 | 23.00 | 22.30 | 22.30 | 22.30 | qfq | 8,589,700 | 191,744,670 | -10.01% |
| 2024-11-18 | 26.50 | 27.00 | 24.78 | 24.78 | 24.78 | qfq | 15,821,344 | 400,702,261 | -9.99% |
| 2024-11-15 | 27.60 | 29.89 | 27.53 | 27.53 | 27.53 | qfq | 28,464,358 | 808,987,201 | -10.00% |
| 2024-11-14 | 34.20 | 34.69 | 30.59 | 30.59 | 30.59 | qfq | 17,021,386 | 551,245,195 | -10.00% |
| 2024-11-13 | 31.68 | 34.30 | 31.60 | 33.99 | 33.99 | qfq | 17,628,092 | 583,497,284 | 5.99% |
| 2024-11-12 | 31.66 | 33.20 | 30.36 | 32.07 | 32.07 | qfq | 16,656,367 | 528,840,614 | 2.49% |
| 2024-11-11 | 28.66 | 31.30 | 28.04 | 31.29 | 31.29 | qfq | 18,723,860 | 562,217,057 | 9.56% |
| 2024-11-08 | 27.25 | 28.75 | 27.05 | 28.56 | 28.56 | qfq | 16,424,300 | 464,145,310 | 5.04% |
| 2024-11-07 | 26.60 | 27.59 | 26.02 | 27.19 | 27.19 | qfq | 16,592,829 | 444,584,200 | 0.70% |
| 2024-11-06 | 26.03 | 28.60 | 25.45 | 27.00 | 27.00 | qfq | 25,600,794 | 680,710,016 | 2.97% |
| 2024-11-05 | 23.91 | 26.33 | 23.50 | 26.22 | 26.22 | qfq | 22,257,082 | 568,103,917 | 9.52% |
| 2024-11-04 | 22.34 | 24.44 | 21.88 | 23.94 | 23.94 | qfq | 21,990,726 | 516,550,275 | 6.88% |
| 2024-11-01 | 23.19 | 23.48 | 22.23 | 22.40 | 22.40 | qfq | 16,684,940 | 379,151,498 | -3.74% |
| 2024-10-31 | 21.19 | 23.27 | 20.40 | 23.27 | 23.27 | qfq | 25,666,967 | 564,758,923 | 10.02% |
| 2024-10-30 | 19.55 | 21.66 | 19.54 | 21.15 | 21.15 | qfq | 20,091,638 | 415,678,933 | 5.22% |
| 2024-10-29 | 20.08 | 20.85 | 19.90 | 20.10 | 20.10 | qfq | 15,492,208 | 314,456,948 | -0.05% |
| 2024-10-28 | 20.98 | 20.98 | 19.79 | 20.11 | 20.11 | qfq | 20,345,840 | 409,691,283 | -3.83% |
| 2024-10-25 | 19.90 | 21.28 | 19.82 | 20.91 | 20.91 | qfq | 21,195,715 | 436,552,872 | 4.97% |
| 2024-10-24 | 19.25 | 20.20 | 18.79 | 19.92 | 19.92 | qfq | 18,959,861 | 371,800,035 | 2.89% |
| 2024-10-23 | 19.55 | 20.13 | 19.10 | 19.36 | 19.36 | qfq | 27,230,964 | 533,148,894 | -1.17% |
| 2024-10-22 | 18.20 | 19.78 | 18.04 | 19.59 | 19.59 | qfq | 30,681,093 | 586,716,110 | 8.95% |
| 2024-10-21 | 18.83 | 19.14 | 17.95 | 17.98 | 17.98 | qfq | 29,765,120 | 550,180,550 | -0.33% |
| 2024-10-18 | 16.61 | 18.04 | 16.42 | 18.04 | 18.04 | qfq | 39,636,919 | 704,816,842 | 10.00% |
| 2024-10-17 | 16.12 | 16.98 | 16.03 | 16.40 | 16.40 | qfq | 9,708,724 | 160,919,292 | 1.11% |
| 2024-10-16 | 16.43 | 16.43 | 15.80 | 16.22 | 16.22 | qfq | 9,365,695 | 150,849,464 | -2.29% |
| 2024-10-15 | 17.11 | 17.45 | 16.60 | 16.60 | 16.60 | qfq | 13,694,708 | 232,050,767 | -4.49% |
| 2024-10-14 | 17.74 | 18.00 | 16.83 | 17.38 | 17.38 | qfq | 14,877,980 | 257,269,948 | -1.97% |
| 2024-10-11 | 17.37 | 18.30 | 16.82 | 17.73 | 17.73 | qfq | 20,980,255 | 372,602,637 | 2.66% |
| 2024-10-10 | 16.26 | 17.78 | 16.26 | 17.27 | 17.27 | qfq | 28,878,617 | 502,155,789 | 6.87% |
| 2024-10-09 | 17.30 | 17.30 | 16.16 | 16.16 | 16.16 | qfq | 21,250,001 | 353,463,132 | -9.97% |
| 2024-10-08 | 20.07 | 20.08 | 17.16 | 17.95 | 17.95 | qfq | 34,913,251 | 641,700,787 | -1.70% |
| 2024-09-30 | 17.20 | 18.26 | 17.00 | 18.26 | 18.26 | qfq | 23,878,038 | 424,008,329 | 10.00% |
| 2024-09-27 | 16.14 | 17.17 | 15.99 | 16.60 | 16.60 | qfq | 13,431,386 | 223,964,575 | 4.67% |
| 2024-09-26 | 15.00 | 15.98 | 14.81 | 15.86 | 15.86 | qfq | 17,662,800 | 271,641,918 | 7.53% |
| 2024-09-25 | 14.95 | 15.25 | 14.62 | 14.75 | 14.75 | qfq | 16,047,388 | 239,784,830 | -2.70% |
| 2024-09-24 | 14.00 | 15.30 | 13.98 | 15.16 | 15.16 | qfq | 23,436,108 | 350,917,761 | 8.99% |
| 2024-09-23 | 14.98 | 15.04 | 13.70 | 13.91 | 13.91 | qfq | 17,546,477 | 249,819,101 | -8.06% |
| 2024-09-20 | 15.15 | 15.25 | 14.60 | 15.13 | 15.13 | qfq | 12,077,899 | 180,949,417 | -0.46% |
| 2024-09-19 | 16.08 | 16.17 | 15.10 | 15.20 | 15.20 | qfq | 15,015,304 | 235,101,685 | -3.92% |
| 2024-09-18 | 16.97 | 16.97 | 15.60 | 15.82 | 15.82 | qfq | 20,818,315 | 334,780,079 | -7.86% |
| 2024-09-13 | 15.61 | 17.17 | 15.61 | 17.17 | 17.17 | qfq | 24,531,273 | 412,672,123 | 9.99% |
| 2024-09-12 | 15.29 | 15.92 | 15.10 | 15.61 | 15.61 | qfq | 11,146,083 | 173,354,245 | 2.23% |
| 2024-09-11 | 15.28 | 15.60 | 14.98 | 15.27 | 15.27 | qfq | 10,293,140 | 157,245,458 | 1.53% |
| 2024-09-10 | 14.48 | 15.28 | 14.32 | 15.04 | 15.04 | qfq | 10,968,400 | 163,259,015 | 3.37% |
| 2024-09-09 | 14.73 | 14.90 | 14.27 | 14.55 | 14.55 | qfq | 7,992,670 | 116,282,054 | -1.09% |
| 2024-09-06 | 15.23 | 15.39 | 14.60 | 14.71 | 14.71 | qfq | 11,991,225 | 178,136,900 | -3.35% |
| 2024-09-05 | 14.59 | 15.65 | 14.35 | 15.22 | 15.22 | qfq | 15,732,350 | 238,980,132 | 4.03% |
| 2024-09-04 | 14.19 | 14.95 | 14.05 | 14.63 | 14.63 | qfq | 15,935,524 | 232,909,622 | 2.81% |
| 2024-09-03 | 13.77 | 14.28 | 13.57 | 14.23 | 14.23 | qfq | 12,554,818 | 175,572,428 | 2.45% |
| 2024-09-02 | 13.57 | 14.30 | 13.57 | 13.89 | 13.89 | qfq | 15,124,300 | 210,708,012 | 1.17% |
| 2024-08-30 | 13.75 | 14.04 | 13.33 | 13.73 | 13.73 | qfq | 29,061,455 | 399,641,446 | -1.65% |
| 2024-08-29 | 12.56 | 13.96 | 12.49 | 13.96 | 13.96 | qfq | 25,727,552 | 344,803,314 | 10.01% |
| 2024-08-28 | 11.39 | 12.69 | 11.11 | 12.69 | 12.69 | qfq | 26,053,134 | 321,403,911 | 9.97% |
| 2024-08-27 | 12.12 | 12.25 | 11.44 | 11.54 | 11.54 | qfq | 12,828,449 | 150,716,368 | -5.80% |
| 2024-08-26 | 11.96 | 12.67 | 11.79 | 12.25 | 12.25 | qfq | 8,896,108 | 109,829,893 | 2.42% |
| 2024-08-23 | 11.82 | 12.22 | 11.11 | 11.96 | 11.96 | qfq | 8,972,723 | 105,637,136 | 0.67% |
| 2024-08-22 | 12.79 | 12.79 | 11.85 | 11.88 | 11.88 | qfq | 7,937,300 | 96,643,380 | -4.73% |
| 2024-08-21 | 12.60 | 12.69 | 12.36 | 12.47 | 12.47 | qfq | 9,073,680 | 113,328,182 | -1.66% |
| 2024-08-20 | 12.18 | 13.00 | 11.86 | 12.68 | 12.68 | qfq | 14,386,872 | 181,238,248 | 2.92% |
| 2024-08-19 | 12.46 | 12.74 | 12.05 | 12.32 | 12.32 | qfq | 21,560,268 | 266,926,611 | 3.18% |
| 2024-08-16 | 10.94 | 11.94 | 10.88 | 11.94 | 11.94 | qfq | 19,181,360 | 218,310,438 | 10.05% |
| 2024-08-15 | 11.79 | 11.79 | 10.75 | 10.85 | 10.85 | qfq | 21,498,908 | 234,901,501 | -8.52% |
| 2024-08-14 | 12.53 | 12.90 | 11.83 | 11.86 | 11.86 | qfq | 7,647,820 | 92,945,026 | -4.35% |
| 2024-08-13 | 13.00 | 13.00 | 12.01 | 12.40 | 12.40 | qfq | 9,734,966 | 120,048,119 | -5.78% |
| 2024-08-12 | 14.00 | 14.11 | 12.77 | 13.16 | 13.16 | qfq | 9,697,300 | 127,725,030 | -6.67% |
| 2024-08-09 | 14.69 | 14.73 | 14.05 | 14.10 | 14.10 | qfq | 2,703,900 | 38,495,415 | -3.29% |
| 2024-08-08 | 14.80 | 14.90 | 14.37 | 14.58 | 14.58 | qfq | 1,639,500 | 23,883,663 | -1.75% |
| 2024-08-07 | 14.98 | 15.10 | 14.60 | 14.84 | 14.84 | qfq | 2,044,084 | 30,391,252 | -1.59% |
| 2024-08-06 | 15.10 | 15.38 | 14.91 | 15.08 | 15.08 | qfq | 2,090,064 | 31,607,864 | 0.94% |
| 2024-08-05 | 15.05 | 15.39 | 14.91 | 14.94 | 14.94 | qfq | 1,604,600 | 24,262,556 | -1.65% |
| 2024-08-02 | 15.15 | 15.70 | 15.13 | 15.19 | 15.19 | qfq | 1,314,400 | 20,199,191 | -0.85% |
| 2024-08-01 | 15.66 | 15.90 | 15.30 | 15.32 | 15.32 | qfq | 1,470,700 | 22,800,288 | -2.85% |
| 2024-07-31 | 14.99 | 15.85 | 14.81 | 15.77 | 15.77 | qfq | 2,359,701 | 36,540,222 | 5.20% |
| 2024-07-30 | 15.01 | 15.13 | 14.65 | 14.99 | 14.99 | qfq | 1,722,900 | 25,651,314 | -0.13% |
| 2024-07-29 | 15.44 | 15.45 | 15.01 | 15.01 | 15.01 | qfq | 1,058,420 | 15,991,103 | -2.09% |
| 2024-07-26 | 15.47 | 15.56 | 15.20 | 15.33 | 15.33 | qfq | 1,338,300 | 20,482,470 | -1.29% |
| 2024-07-25 | 15.35 | 15.64 | 15.24 | 15.53 | 15.53 | qfq | 1,577,036 | 24,423,563 | 1.17% |
| 2024-07-24 | 15.17 | 15.41 | 15.16 | 15.35 | 15.35 | qfq | 1,311,164 | 20,021,342 | 0.00% |
| 2024-07-23 | 15.35 | 15.72 | 15.35 | 15.35 | 15.35 | qfq | 1,662,980 | 25,778,426 | -0.97% |
| 2024-07-22 | 15.22 | 15.57 | 15.22 | 15.50 | 15.50 | qfq | 1,440,180 | 22,189,890 | 0.52% |
| 2024-07-19 | 15.05 | 15.57 | 15.02 | 15.42 | 15.42 | qfq | 1,972,200 | 30,353,942 | 1.78% |
| 2024-07-18 | 14.71 | 15.25 | 14.45 | 15.15 | 15.15 | qfq | 2,977,749 | 44,568,199 | 2.99% |
| 2024-07-17 | 14.30 | 14.79 | 14.30 | 14.71 | 14.71 | qfq | 2,096,051 | 30,629,284 | 3.08% |
| 2024-07-16 | 14.14 | 14.28 | 14.03 | 14.27 | 14.27 | qfq | 1,043,397 | 14,794,076 | 0.92% |
| 2024-07-15 | 14.47 | 14.47 | 14.11 | 14.14 | 14.14 | qfq | 1,492,880 | 21,264,581 | -2.21% |
| 2024-07-12 | 14.62 | 14.94 | 14.42 | 14.46 | 14.46 | qfq | 1,511,808 | 22,171,919 | -1.83% |
| 2024-07-11 | 14.18 | 14.73 | 14.17 | 14.73 | 14.73 | qfq | 2,376,957 | 34,559,542 | 4.69% |
| 2024-07-10 | 14.58 | 14.77 | 13.93 | 14.07 | 14.07 | qfq | 3,057,210 | 43,400,582 | -4.61% |
| 2024-07-09 | 14.80 | 14.87 | 14.13 | 14.75 | 14.75 | qfq | 2,921,866 | 42,451,353 | -0.34% |
| 2024-07-08 | 15.31 | 15.31 | 14.67 | 14.80 | 14.80 | qfq | 2,111,100 | 31,370,492 | -3.33% |
| 2024-07-05 | 15.35 | 15.50 | 15.22 | 15.31 | 15.31 | qfq | 800,100 | 12,282,669 | -0.46% |
| 2024-07-04 | 15.45 | 15.60 | 15.30 | 15.38 | 15.38 | qfq | 1,316,100 | 20,326,263 | -0.45% |
| 2024-07-03 | 15.56 | 15.79 | 15.45 | 15.45 | 15.45 | qfq | 964,000 | 15,025,871 | -0.64% |
| 2024-07-02 | 15.46 | 15.68 | 15.44 | 15.55 | 15.55 | qfq | 963,800 | 14,981,615 | 0.00% |
| 2024-07-01 | 15.75 | 15.80 | 15.40 | 15.55 | 15.55 | qfq | 1,074,300 | 16,723,976 | -0.38% |
| 2024-06-28 | 15.27 | 15.93 | 15.27 | 15.61 | 15.61 | qfq | 1,450,500 | 22,800,088 | 0.97% |
| 2024-06-27 | 15.68 | 15.70 | 15.35 | 15.46 | 15.46 | qfq | 1,256,800 | 19,488,225 | -1.65% |
| 2024-06-26 | 15.49 | 15.78 | 15.28 | 15.72 | 15.72 | qfq | 1,603,600 | 24,911,532 | 1.48% |
| 2024-06-25 | 15.80 | 15.94 | 15.41 | 15.49 | 15.49 | qfq | 2,230,200 | 34,885,355 | -3.19% |
| 2024-06-24 | 16.60 | 16.60 | 14.99 | 16.00 | 16.00 | qfq | 4,426,580 | 69,616,982 | -3.90% |
| 2024-06-21 | 16.87 | 17.09 | 16.55 | 16.65 | 16.65 | qfq | 1,402,889 | 23,459,210 | -1.25% |
| 2024-06-20 | 17.10 | 17.44 | 16.81 | 16.86 | 16.86 | qfq | 2,068,600 | 35,243,875 | -1.63% |
| 2024-06-19 | 17.45 | 17.50 | 17.05 | 17.14 | 17.14 | qfq | 1,388,000 | 23,838,613 | -1.49% |
| 2024-06-18 | 17.00 | 18.01 | 16.70 | 17.40 | 17.40 | qfq | 2,626,327 | 45,894,933 | 2.78% |
| 2024-06-17 | 17.38 | 17.73 | 16.80 | 16.93 | 16.93 | qfq | 3,427,468 | 58,929,092 | -3.70% |
| 2024-06-14 | 17.20 | 17.75 | 17.06 | 17.58 | 17.58 | qfq | 1,766,400 | 30,907,590 | 1.80% |
| 2024-06-13 | 17.55 | 17.55 | 17.20 | 17.27 | 17.27 | qfq | 972,007 | 16,835,706 | -1.26% |
| 2024-06-12 | 17.98 | 17.98 | 17.44 | 17.49 | 17.49 | qfq | 1,525,447 | 26,845,707 | -1.91% |
| 2024-06-11 | 17.25 | 17.90 | 17.01 | 17.83 | 17.83 | qfq | 1,659,327 | 28,987,155 | 2.59% |
| 2024-06-07 | 17.41 | 17.52 | 17.17 | 17.38 | 17.38 | qfq | 926,507 | 16,073,777 | 0.99% |
| 2024-06-06 | 17.64 | 17.99 | 17.20 | 17.21 | 17.21 | qfq | 1,837,500 | 32,138,612 | -3.31% |
| 2024-06-05 | 18.28 | 18.28 | 17.80 | 17.80 | 17.80 | qfq | 1,332,140 | 23,919,761 | -2.20% |
| 2024-06-04 | 18.40 | 18.99 | 18.10 | 18.20 | 18.20 | qfq | 3,381,379 | 62,469,600 | 1.39% |
| 2024-06-03 | 17.80 | 18.42 | 17.50 | 17.95 | 17.95 | qfq | 2,142,652 | 38,550,930 | 0.79% |
| 2024-05-31 | 18.00 | 18.36 | 17.76 | 17.81 | 17.81 | qfq | 1,295,600 | 23,244,461 | -1.06% |
| 2024-05-30 | 18.22 | 18.65 | 17.96 | 18.00 | 18.00 | qfq | 1,460,800 | 26,518,019 | -1.21% |
| 2024-05-29 | 17.92 | 18.77 | 17.88 | 18.22 | 18.22 | qfq | 3,161,352 | 58,411,895 | 1.22% |
| 2024-05-28 | 17.76 | 18.30 | 17.58 | 18.00 | 18.00 | qfq | 2,018,788 | 36,220,956 | 0.73% |
| 2024-05-27 | 17.53 | 17.91 | 17.31 | 17.87 | 17.87 | qfq | 1,527,020 | 26,829,539 | 0.73% |
| 2024-05-24 | 18.20 | 18.45 | 17.68 | 17.74 | 17.74 | qfq | 2,095,580 | 37,704,894 | -2.90% |
| 2024-05-23 | 18.98 | 18.98 | 18.06 | 18.27 | 18.27 | qfq | 2,311,940 | 42,671,165 | -3.74% |
| 2024-05-22 | 18.20 | 19.18 | 18.20 | 18.98 | 18.98 | qfq | 3,526,800 | 66,091,520 | 4.17% |
| 2024-05-21 | 18.58 | 18.69 | 18.13 | 18.22 | 18.22 | qfq | 2,727,340 | 49,889,828 | -2.57% |
| 2024-05-20 | 19.19 | 19.19 | 18.65 | 18.70 | 18.70 | qfq | 1,784,705 | 33,545,866 | -1.53% |
| 2024-05-17 | 18.76 | 19.17 | 18.53 | 18.99 | 18.99 | qfq | 2,232,900 | 42,217,465 | 1.23% |
| 2024-05-16 | 19.10 | 19.30 | 18.69 | 18.76 | 18.76 | qfq | 3,483,152 | 65,659,329 | -1.73% |
| 2024-05-15 | 19.38 | 19.56 | 19.03 | 19.09 | 19.09 | qfq | 1,670,792 | 32,095,721 | -0.99% |
| 2024-05-14 | 19.26 | 19.50 | 19.11 | 19.28 | 19.28 | qfq | 3,009,600 | 58,005,499 | 0.05% |
| 2024-05-13 | 19.30 | 19.70 | 18.88 | 19.27 | 19.27 | qfq | 3,632,923 | 70,342,702 | -0.16% |
| 2024-05-10 | 18.94 | 19.48 | 18.58 | 19.30 | 19.30 | qfq | 8,997,730 | 171,918,733 | -0.16% |
| 2024-05-09 | 17.81 | 19.69 | 17.81 | 19.33 | 19.33 | qfq | 13,312,508 | 257,082,604 | 7.99% |
| 2024-05-08 | 18.03 | 18.13 | 17.66 | 17.90 | 17.90 | qfq | 2,583,440 | 46,316,924 | -1.00% |
| 2024-05-07 | 17.36 | 18.09 | 17.35 | 18.08 | 18.08 | qfq | 3,194,720 | 56,791,443 | 3.61% |
| 2024-05-06 | 17.48 | 17.80 | 17.21 | 17.45 | 17.45 | qfq | 3,285,500 | 57,628,307 | 0.93% |
| 2024-04-30 | 17.42 | 17.49 | 17.21 | 17.29 | 17.29 | qfq | 1,559,883 | 27,011,814 | -1.54% |
| 2024-04-29 | 17.31 | 17.60 | 16.57 | 17.56 | 17.56 | qfq | 4,472,529 | 76,787,005 | 0.98% |
| 2024-04-26 | 17.11 | 17.45 | 17.00 | 17.39 | 17.39 | qfq | 2,579,696 | 44,603,508 | 1.70% |
| 2024-04-25 | 16.91 | 17.21 | 16.70 | 17.10 | 17.10 | qfq | 2,273,866 | 38,789,302 | 0.41% |
| 2024-04-24 | 17.08 | 17.10 | 16.68 | 17.03 | 17.03 | qfq | 2,349,671 | 39,663,926 | -0.18% |
| 2024-04-23 | 16.92 | 17.19 | 16.69 | 17.06 | 17.06 | qfq | 1,667,902 | 28,134,413 | -0.12% |
| 2024-04-22 | 17.28 | 17.52 | 16.87 | 17.08 | 17.08 | qfq | 2,025,600 | 34,806,627 | -1.21% |
| 2024-04-19 | 17.07 | 17.29 | 16.40 | 17.29 | 17.29 | qfq | 3,449,238 | 57,843,301 | 0.52% |
| 2024-04-18 | 17.80 | 17.83 | 17.06 | 17.20 | 17.20 | qfq | 3,011,464 | 51,879,363 | -1.88% |
| 2024-04-17 | 17.46 | 18.01 | 17.32 | 17.53 | 17.53 | qfq | 3,188,700 | 55,961,948 | 2.51% |
| 2024-04-16 | 17.99 | 18.12 | 16.99 | 17.10 | 17.10 | qfq | 3,632,788 | 63,147,226 | -2.40% |
| 2024-04-15 | 18.17 | 18.50 | 17.26 | 17.52 | 17.52 | qfq | 3,167,060 | 56,145,128 | -3.95% |
| 2024-04-12 | 18.61 | 18.80 | 18.08 | 18.24 | 18.24 | qfq | 2,113,244 | 38,736,460 | -1.72% |
| 2024-04-11 | 18.39 | 18.97 | 18.10 | 18.56 | 18.56 | qfq | 2,246,544 | 41,805,010 | 0.76% |
| 2024-04-10 | 19.27 | 19.27 | 18.38 | 18.42 | 18.42 | qfq | 2,557,500 | 47,779,221 | -3.96% |
| 2024-04-09 | 19.54 | 19.99 | 19.02 | 19.18 | 19.18 | qfq | 2,356,482 | 45,590,325 | 0.84% |
| 2024-04-08 | 19.72 | 19.75 | 18.89 | 19.02 | 19.02 | qfq | 3,675,595 | 70,733,228 | -3.79% |
| 2024-04-03 | 20.22 | 20.22 | 19.70 | 19.77 | 19.77 | qfq | 2,335,100 | 46,439,273 | -2.23% |
| 2024-04-02 | 20.11 | 20.50 | 19.86 | 20.22 | 20.22 | qfq | 3,290,114 | 66,485,758 | 0.60% |
| 2024-04-01 | 20.14 | 20.14 | 19.70 | 20.10 | 20.10 | qfq | 2,995,700 | 59,707,346 | -0.40% |
| 2024-03-29 | 19.43 | 20.29 | 19.30 | 20.18 | 20.18 | qfq | 4,370,600 | 87,269,339 | 3.91% |
| 2024-03-28 | 19.35 | 19.77 | 19.21 | 19.42 | 19.42 | qfq | 2,091,900 | 40,821,345 | 0.10% |
| 2024-03-27 | 20.31 | 20.38 | 19.35 | 19.40 | 19.40 | qfq | 3,015,000 | 59,731,918 | -4.24% |
| 2024-03-26 | 19.72 | 20.26 | 19.61 | 20.26 | 20.26 | qfq | 4,276,600 | 85,403,284 | 1.66% |
| 2024-03-25 | 20.30 | 20.65 | 19.81 | 19.93 | 19.93 | qfq | 5,647,500 | 114,043,512 | -2.06% |
| 2024-03-22 | 19.60 | 20.55 | 19.60 | 20.35 | 20.35 | qfq | 7,391,525 | 148,565,726 | 3.83% |
| 2024-03-21 | 19.79 | 19.95 | 19.43 | 19.60 | 19.60 | qfq | 3,065,185 | 60,140,929 | -0.96% |
| 2024-03-20 | 19.51 | 20.15 | 19.51 | 19.79 | 19.79 | qfq | 4,032,787 | 79,889,706 | -1.93% |
| 2024-03-19 | 19.80 | 21.26 | 19.71 | 20.18 | 20.18 | qfq | 5,445,087 | 111,870,698 | 1.51% |
| 2024-03-18 | 19.74 | 19.99 | 19.44 | 19.88 | 19.88 | qfq | 2,717,300 | 53,704,517 | 1.74% |
| 2024-03-15 | 19.62 | 19.67 | 19.24 | 19.54 | 19.54 | qfq | 2,309,580 | 44,830,282 | -0.46% |
| 2024-03-14 | 19.66 | 20.17 | 19.40 | 19.63 | 19.63 | qfq | 2,766,797 | 54,544,417 | -1.11% |
| 2024-03-13 | 19.96 | 20.23 | 19.69 | 19.85 | 19.85 | qfq | 3,701,900 | 73,736,157 | -2.22% |
| 2024-03-12 | 20.30 | 20.75 | 20.01 | 20.30 | 20.30 | qfq | 3,475,180 | 70,378,708 | 0.45% |
| 2024-03-11 | 20.00 | 20.47 | 19.90 | 20.21 | 20.21 | qfq | 5,324,320 | 107,494,009 | 1.25% |
| 2024-03-08 | 19.84 | 20.50 | 19.74 | 19.96 | 19.96 | qfq | 4,620,000 | 92,949,918 | 0.81% |
| 2024-03-07 | 19.86 | 20.82 | 19.80 | 19.80 | 19.80 | qfq | 6,757,000 | 137,029,245 | -1.00% |
| 2024-03-06 | 18.34 | 20.23 | 18.34 | 20.00 | 20.00 | qfq | 7,405,675 | 145,032,424 | 8.23% |
| 2024-03-05 | 19.03 | 19.03 | 18.35 | 18.48 | 18.48 | qfq | 2,259,596 | 42,183,331 | -2.99% |
| 2024-03-04 | 18.76 | 19.09 | 18.65 | 19.05 | 19.05 | qfq | 2,513,077 | 47,532,066 | 1.71% |
| 2024-03-01 | 18.60 | 18.86 | 18.30 | 18.73 | 18.73 | qfq | 2,767,097 | 51,471,499 | 0.64% |
| 2024-02-29 | 18.12 | 18.71 | 18.00 | 18.61 | 18.61 | qfq | 2,875,480 | 53,040,352 | 2.48% |
| 2024-02-28 | 19.37 | 19.74 | 18.13 | 18.16 | 18.16 | qfq | 5,052,980 | 96,376,335 | -5.56% |
| 2024-02-27 | 19.01 | 19.23 | 18.78 | 19.23 | 19.23 | qfq | 3,361,700 | 64,013,836 | 1.37% |
| 2024-02-26 | 19.50 | 19.56 | 18.90 | 18.97 | 18.97 | qfq | 5,950,360 | 114,305,405 | -2.27% |
| 2024-02-23 | 20.00 | 20.72 | 19.27 | 19.41 | 19.41 | qfq | 11,185,260 | 223,071,691 | 1.52% |
| 2024-02-22 | 17.73 | 19.12 | 17.73 | 19.12 | 19.12 | qfq | 6,445,293 | 122,131,128 | 10.01% |
| 2024-02-21 | 16.87 | 17.92 | 16.63 | 17.38 | 17.38 | qfq | 4,370,950 | 76,690,415 | 3.76% |
| 2024-02-20 | 16.31 | 16.88 | 16.00 | 16.75 | 16.75 | qfq | 2,511,684 | 41,327,667 | 1.70% |
| 2024-02-19 | 16.14 | 16.86 | 16.14 | 16.47 | 16.47 | qfq | 2,822,286 | 46,649,139 | 0.80% |
| 2024-02-08 | 15.60 | 16.55 | 15.59 | 16.34 | 16.34 | qfq | 2,583,099 | 41,536,196 | 4.41% |
| 2024-02-07 | 15.58 | 16.13 | 15.42 | 15.65 | 15.65 | qfq | 2,443,220 | 38,653,775 | 0.45% |
| 2024-02-06 | 14.02 | 15.85 | 14.02 | 15.58 | 15.58 | qfq | 2,897,552 | 43,267,725 | 5.27% |
| 2024-02-05 | 15.90 | 15.91 | 14.67 | 14.80 | 14.80 | qfq | 3,644,680 | 54,877,973 | -8.19% |
| 2024-02-02 | 16.58 | 16.91 | 15.20 | 16.12 | 16.12 | qfq | 4,541,124 | 73,229,794 | -3.76% |
| 2024-02-01 | 16.61 | 17.22 | 16.10 | 16.75 | 16.75 | qfq | 3,537,800 | 58,953,291 | 0.06% |
| 2024-01-31 | 17.88 | 18.10 | 16.50 | 16.74 | 16.74 | qfq | 5,058,524 | 87,082,498 | -6.11% |
| 2024-01-30 | 19.53 | 19.82 | 17.81 | 17.83 | 17.83 | qfq | 6,057,320 | 113,679,821 | -9.77% |
| 2024-01-29 | 20.15 | 20.50 | 19.56 | 19.76 | 19.76 | qfq | 4,635,190 | 92,846,483 | -3.18% |
| 2024-01-26 | 20.65 | 20.78 | 20.00 | 20.41 | 20.41 | qfq | 5,824,470 | 118,729,177 | -0.92% |
| 2024-01-25 | 20.25 | 20.70 | 19.80 | 20.60 | 20.60 | qfq | 7,611,420 | 154,536,522 | 0.49% |
| 2024-01-24 | 19.58 | 20.74 | 19.58 | 20.50 | 20.50 | qfq | 6,937,300 | 140,509,133 | 3.43% |
| 2024-01-23 | 19.36 | 20.16 | 18.93 | 19.82 | 19.82 | qfq | 4,441,853 | 87,418,586 | 0.97% |
| 2024-01-22 | 19.82 | 20.35 | 19.31 | 19.63 | 19.63 | qfq | 5,809,747 | 115,638,989 | -4.89% |
| 2024-01-19 | 20.40 | 20.92 | 19.80 | 20.64 | 20.64 | qfq | 8,222,540 | 168,069,934 | 1.67% |
| 2024-01-18 | 19.66 | 20.31 | 19.20 | 20.30 | 20.30 | qfq | 7,476,859 | 148,499,805 | 2.11% |
| 2024-01-17 | 20.62 | 20.97 | 19.79 | 19.88 | 19.88 | qfq | 8,828,752 | 179,684,391 | -3.64% |
| 2024-01-16 | 20.66 | 21.21 | 20.38 | 20.63 | 20.63 | qfq | 12,790,619 | 265,001,202 | -2.23% |
| 2024-01-15 | 19.90 | 21.10 | 19.02 | 21.10 | 21.10 | qfq | 18,289,914 | 377,168,750 | 10.01% |
| 2024-01-12 | 18.45 | 19.33 | 18.32 | 19.18 | 19.18 | qfq | 6,895,972 | 130,153,147 | 3.40% |
| 2024-01-11 | 18.51 | 18.81 | 18.28 | 18.55 | 18.55 | qfq | 4,866,544 | 90,130,025 | -0.48% |
| 2024-01-10 | 17.45 | 19.46 | 17.30 | 18.64 | 18.64 | qfq | 6,545,976 | 121,568,576 | 5.37% |
| 2024-01-09 | 17.34 | 18.07 | 17.31 | 17.69 | 17.69 | qfq | 2,784,600 | 49,354,637 | 1.32% |
| 2024-01-08 | 17.94 | 18.09 | 17.46 | 17.46 | 17.46 | qfq | 2,390,779 | 42,393,952 | -1.52% |
| 2024-01-05 | 18.40 | 18.80 | 17.70 | 17.73 | 17.73 | qfq | 4,667,832 | 85,142,746 | -4.01% |
| 2024-01-04 | 18.92 | 19.09 | 18.36 | 18.47 | 18.47 | qfq | 7,111,540 | 133,083,441 | -0.43% |
| 2024-01-03 | 18.09 | 18.79 | 17.78 | 18.55 | 18.55 | qfq | 6,981,300 | 127,423,174 | 2.71% |
| 2024-01-02 | 17.86 | 18.24 | 17.58 | 18.06 | 18.06 | qfq | 3,229,500 | 58,004,542 | 0.84% |
| 2023-12-29 | 17.88 | 18.05 | 17.53 | 17.91 | 17.91 | qfq | 2,615,600 | 46,521,469 | -0.06% |
| 2023-12-28 | 16.95 | 18.11 | 16.86 | 17.92 | 17.92 | qfq | 3,927,540 | 69,657,421 | 5.91% |
| 2023-12-27 | 17.29 | 17.32 | 16.84 | 16.92 | 16.92 | qfq | 1,913,300 | 32,437,542 | -1.86% |
| 2023-12-26 | 17.75 | 17.81 | 17.17 | 17.24 | 17.24 | qfq | 1,590,300 | 27,673,142 | -2.87% |
| 2023-12-25 | 17.96 | 17.96 | 17.47 | 17.75 | 17.75 | qfq | 1,998,400 | 35,261,564 | -0.67% |
| 2023-12-22 | 17.93 | 18.14 | 17.60 | 17.87 | 17.87 | qfq | 2,935,040 | 52,408,374 | -0.11% |
| 2023-12-21 | 17.43 | 18.18 | 17.34 | 17.89 | 17.89 | qfq | 3,199,800 | 56,983,457 | 2.40% |
| 2023-12-20 | 18.13 | 18.25 | 17.46 | 17.47 | 17.47 | qfq | 3,021,040 | 53,518,834 | -4.27% |
| 2023-12-19 | 18.05 | 18.47 | 17.70 | 18.25 | 18.25 | qfq | 2,595,765 | 47,230,619 | 0.55% |
| 2023-12-18 | 18.61 | 18.80 | 17.90 | 18.15 | 18.15 | qfq | 3,296,906 | 59,934,200 | -2.31% |
| 2023-12-15 | 18.68 | 19.02 | 18.51 | 18.58 | 18.58 | qfq | 3,323,400 | 62,151,133 | -2.11% |
| 2023-12-14 | 18.83 | 19.48 | 18.67 | 18.98 | 18.98 | qfq | 6,892,300 | 131,066,613 | 1.71% |
| 2023-12-13 | 18.50 | 19.01 | 18.14 | 18.66 | 18.66 | qfq | 7,039,926 | 131,109,906 | 0.81% |
| 2023-12-12 | 18.64 | 19.04 | 18.21 | 18.51 | 18.51 | qfq | 6,798,970 | 126,302,489 | -1.54% |
| 2023-12-11 | 19.50 | 19.50 | 18.07 | 18.80 | 18.80 | qfq | 12,237,583 | 228,985,162 | 3.47% |
| 2023-12-08 | 16.48 | 18.17 | 16.48 | 18.17 | 18.17 | qfq | 5,813,588 | 102,276,641 | 9.99% |
| 2023-12-07 | 16.15 | 16.60 | 16.12 | 16.52 | 16.52 | qfq | 2,915,662 | 47,699,803 | 2.10% |
| 2023-12-06 | 16.14 | 16.49 | 16.10 | 16.18 | 16.18 | qfq | 1,944,600 | 31,620,229 | 0.06% |
| 2023-12-05 | 16.50 | 16.55 | 16.16 | 16.17 | 16.17 | qfq | 1,876,762 | 30,633,749 | -2.12% |
| 2023-12-04 | 16.65 | 16.77 | 16.50 | 16.52 | 16.52 | qfq | 1,349,700 | 22,419,558 | -0.78% |
| 2023-12-01 | 16.75 | 16.78 | 16.50 | 16.65 | 16.65 | qfq | 1,516,382 | 25,254,502 | -0.60% |
| 2023-11-30 | 16.64 | 16.95 | 16.45 | 16.75 | 16.75 | qfq | 1,803,080 | 30,148,612 | 0.30% |
| 2023-11-29 | 16.80 | 16.89 | 16.66 | 16.70 | 16.70 | qfq | 1,338,200 | 22,399,495 | -0.71% |
| 2023-11-28 | 16.68 | 16.83 | 16.35 | 16.82 | 16.82 | qfq | 1,904,200 | 31,629,801 | 1.39% |
| 2023-11-27 | 16.98 | 16.98 | 16.53 | 16.59 | 16.59 | qfq | 1,829,632 | 30,455,005 | -2.30% |
| 2023-11-24 | 17.40 | 17.46 | 16.84 | 16.98 | 16.98 | qfq | 2,672,700 | 45,542,356 | -2.69% |
| 2023-11-23 | 17.20 | 17.49 | 17.20 | 17.45 | 17.45 | qfq | 2,069,087 | 35,896,662 | 1.51% |
| 2023-11-22 | 17.55 | 17.70 | 17.17 | 17.19 | 17.19 | qfq | 2,386,600 | 41,422,390 | -2.61% |
| 2023-11-21 | 18.07 | 18.13 | 17.59 | 17.65 | 17.65 | qfq | 2,404,500 | 42,931,585 | -2.32% |
| 2023-11-20 | 17.48 | 18.07 | 17.40 | 18.07 | 18.07 | qfq | 2,582,828 | 45,938,961 | 2.73% |
| 2023-11-17 | 17.72 | 17.80 | 17.49 | 17.59 | 17.59 | qfq | 2,468,689 | 43,524,617 | -0.73% |
| 2023-11-16 | 18.04 | 18.10 | 17.65 | 17.72 | 17.72 | qfq | 2,273,228 | 40,450,229 | -2.10% |
| 2023-11-15 | 18.22 | 18.40 | 18.04 | 18.10 | 18.10 | qfq | 2,743,400 | 49,814,343 | 0.06% |
| 2023-11-14 | 18.24 | 18.39 | 18.00 | 18.09 | 18.09 | qfq | 2,576,857 | 46,734,199 | -0.60% |
| 2023-11-13 | 18.88 | 18.88 | 18.01 | 18.20 | 18.20 | qfq | 3,761,100 | 68,741,544 | -2.78% |
| 2023-11-10 | 19.28 | 19.28 | 18.67 | 18.72 | 18.72 | qfq | 1,940,900 | 36,581,818 | -2.75% |
| 2023-11-09 | 19.64 | 19.67 | 19.19 | 19.25 | 19.25 | qfq | 2,198,836 | 42,665,729 | -1.48% |
| 2023-11-08 | 19.38 | 19.62 | 19.26 | 19.54 | 19.54 | qfq | 1,916,227 | 37,299,184 | 0.41% |
| 2023-11-07 | 19.10 | 19.60 | 18.77 | 19.46 | 19.46 | qfq | 3,495,800 | 67,334,849 | 2.47% |
| 2023-11-06 | 17.89 | 19.00 | 17.89 | 18.99 | 18.99 | qfq | 3,802,603 | 70,669,260 | 6.57% |
| 2023-11-03 | 17.67 | 17.97 | 17.31 | 17.82 | 17.82 | qfq | 2,326,200 | 41,310,701 | 2.59% |
| 2023-11-02 | 17.83 | 17.83 | 17.30 | 17.37 | 17.37 | qfq | 1,939,420 | 33,800,423 | -1.86% |
| 2023-11-01 | 17.82 | 18.06 | 17.67 | 17.70 | 17.70 | qfq | 1,693,000 | 30,176,672 | -0.67% |
| 2023-10-31 | 18.13 | 18.37 | 17.75 | 17.82 | 17.82 | qfq | 1,975,257 | 35,358,440 | -1.82% |
| 2023-10-30 | 17.72 | 18.16 | 17.06 | 18.15 | 18.15 | qfq | 4,473,269 | 78,634,433 | 2.48% |
| 2023-10-27 | 17.71 | 18.00 | 17.46 | 17.71 | 17.71 | qfq | 2,460,887 | 43,674,099 | 0.00% |
| 2023-10-26 | 17.80 | 17.80 | 17.40 | 17.71 | 17.71 | qfq | 1,924,300 | 33,783,527 | -0.90% |
| 2023-10-25 | 17.83 | 18.30 | 17.77 | 17.87 | 17.87 | qfq | 1,445,927 | 26,095,823 | 0.56% |
| 2023-10-24 | 17.20 | 17.77 | 17.19 | 17.77 | 17.77 | qfq | 2,168,562 | 38,167,948 | 3.19% |
| 2023-10-23 | 17.93 | 18.16 | 17.07 | 17.22 | 17.22 | qfq | 2,087,560 | 36,213,654 | -3.91% |
| 2023-10-20 | 18.07 | 18.32 | 17.83 | 17.92 | 17.92 | qfq | 2,103,200 | 37,910,422 | -1.81% |
| 2023-10-19 | 18.68 | 18.78 | 18.24 | 18.25 | 18.25 | qfq | 1,751,000 | 32,367,844 | -2.46% |
| 2023-10-18 | 19.40 | 19.49 | 18.65 | 18.71 | 18.71 | qfq | 1,541,287 | 29,078,361 | -3.56% |
| 2023-10-17 | 19.58 | 19.62 | 19.32 | 19.40 | 19.40 | qfq | 891,446 | 17,316,198 | -0.92% |
| 2023-10-16 | 19.66 | 20.02 | 19.50 | 19.58 | 19.58 | qfq | 2,152,527 | 42,533,239 | -0.36% |
| 2023-10-13 | 19.73 | 19.80 | 19.40 | 19.65 | 19.65 | qfq | 1,325,900 | 25,944,661 | -0.56% |
| 2023-10-12 | 19.69 | 19.96 | 19.63 | 19.76 | 19.76 | qfq | 1,180,013 | 23,355,385 | 0.41% |
| 2023-10-11 | 19.71 | 19.95 | 19.60 | 19.68 | 19.68 | qfq | 1,024,600 | 20,190,445 | -0.05% |
| 2023-10-10 | 20.15 | 20.30 | 19.66 | 19.69 | 19.69 | qfq | 1,113,038 | 22,022,106 | -1.20% |
| 2023-10-09 | 19.68 | 20.19 | 19.34 | 19.93 | 19.93 | qfq | 2,015,938 | 39,959,478 | 1.27% |
| 2023-09-28 | 19.52 | 19.71 | 19.37 | 19.68 | 19.68 | qfq | 1,182,000 | 23,076,625 | 0.82% |
| 2023-09-27 | 19.00 | 19.94 | 18.80 | 19.52 | 19.52 | qfq | 3,041,980 | 59,559,842 | 2.63% |
| 2023-09-26 | 18.91 | 19.15 | 18.63 | 19.02 | 19.02 | qfq | 1,468,080 | 27,777,805 | 0.85% |
| 2023-09-25 | 19.05 | 19.29 | 18.46 | 18.86 | 18.86 | qfq | 1,930,600 | 36,184,169 | -1.20% |
| 2023-09-22 | 18.79 | 19.37 | 18.60 | 19.09 | 19.09 | qfq | 2,410,900 | 45,927,368 | 1.43% |
| 2023-09-21 | 19.64 | 19.79 | 18.14 | 18.82 | 18.82 | qfq | 3,304,000 | 62,360,597 | -4.18% |
| 2023-09-20 | 20.14 | 20.16 | 19.60 | 19.64 | 19.64 | qfq | 1,592,700 | 31,499,762 | -2.53% |
| 2023-09-19 | 20.59 | 20.59 | 20.06 | 20.15 | 20.15 | qfq | 1,625,900 | 32,868,813 | -2.47% |
| 2023-09-18 | 21.32 | 21.32 | 20.60 | 20.66 | 20.66 | qfq | 1,196,900 | 24,843,625 | -2.27% |
| 2023-09-15 | 21.14 | 21.50 | 21.00 | 21.14 | 21.14 | qfq | 1,117,168 | 23,659,847 | 0.00% |
| 2023-09-14 | 21.33 | 21.75 | 21.14 | 21.14 | 21.14 | qfq | 1,119,800 | 23,821,557 | -1.67% |
| 2023-09-13 | 21.65 | 21.72 | 21.40 | 21.50 | 21.50 | qfq | 1,052,153 | 22,626,554 | -1.06% |
| 2023-09-12 | 21.90 | 22.20 | 21.68 | 21.73 | 21.73 | qfq | 1,296,740 | 28,395,056 | -1.27% |
| 2023-09-11 | 21.78 | 22.28 | 21.78 | 22.01 | 22.01 | qfq | 1,023,400 | 22,600,669 | 0.14% |
| 2023-09-08 | 22.75 | 22.75 | 21.87 | 21.98 | 21.98 | qfq | 1,646,320 | 36,649,392 | -3.38% |
| 2023-09-07 | 22.72 | 23.03 | 22.50 | 22.75 | 22.75 | qfq | 1,704,427 | 38,756,250 | -0.18% |
| 2023-09-06 | 22.95 | 23.26 | 22.74 | 22.79 | 22.79 | qfq | 2,414,847 | 55,380,599 | -0.13% |
| 2023-09-05 | 22.62 | 23.09 | 22.31 | 22.82 | 22.82 | qfq | 2,240,240 | 50,999,297 | 0.88% |
| 2023-09-04 | 22.64 | 22.79 | 22.02 | 22.62 | 22.62 | qfq | 1,729,780 | 38,726,961 | 0.44% |
| 2023-09-01 | 22.70 | 22.88 | 22.46 | 22.52 | 22.52 | qfq | 1,224,500 | 27,613,547 | -0.97% |
| 2023-08-31 | 23.06 | 23.16 | 22.56 | 22.74 | 22.74 | qfq | 1,720,882 | 39,262,567 | -1.81% |
| 2023-08-30 | 23.07 | 23.34 | 22.93 | 23.16 | 23.16 | qfq | 1,910,906 | 44,221,817 | 0.26% |
| 2023-08-29 | 22.64 | 23.18 | 22.22 | 23.10 | 23.10 | qfq | 2,010,586 | 45,839,514 | 2.08% |
| 2023-08-28 | 24.00 | 24.44 | 22.45 | 22.63 | 22.63 | qfq | 3,695,920 | 85,163,771 | -1.82% |
| 2023-08-25 | 24.06 | 24.28 | 22.90 | 23.05 | 23.05 | qfq | 4,311,802 | 101,327,373 | -4.55% |
| 2023-08-24 | 24.02 | 25.00 | 23.57 | 24.15 | 24.15 | qfq | 7,318,596 | 177,917,457 | 2.99% |
| 2023-08-23 | 22.17 | 23.63 | 22.17 | 23.45 | 23.45 | qfq | 6,143,528 | 141,511,213 | 5.82% |
| 2023-08-22 | 21.34 | 22.27 | 21.34 | 22.16 | 22.16 | qfq | 2,841,121 | 62,182,522 | 3.94% |
| 2023-08-21 | 21.25 | 21.78 | 21.23 | 21.32 | 21.32 | qfq | 1,326,720 | 28,407,224 | 0.38% |
| 2023-08-18 | 22.08 | 22.08 | 21.24 | 21.24 | 21.24 | qfq | 1,766,900 | 38,255,296 | -3.80% |
| 2023-08-17 | 21.86 | 22.18 | 21.52 | 22.08 | 22.08 | qfq | 1,078,340 | 23,637,253 | 1.01% |
| 2023-08-16 | 22.07 | 22.20 | 21.84 | 21.86 | 21.86 | qfq | 705,381 | 15,478,999 | -0.95% |
| 2023-08-15 | 22.14 | 22.23 | 21.81 | 22.07 | 22.07 | qfq | 948,410 | 20,853,703 | -0.36% |
| 2023-08-14 | 22.40 | 22.41 | 21.51 | 22.15 | 22.15 | qfq | 1,999,320 | 43,839,785 | -1.20% |
| 2023-08-11 | 22.19 | 23.06 | 22.13 | 22.42 | 22.42 | qfq | 2,976,079 | 67,328,961 | 1.04% |
| 2023-08-10 | 22.09 | 22.53 | 21.96 | 22.19 | 22.19 | qfq | 1,273,048 | 28,356,181 | 1.05% |
| 2023-08-09 | 22.22 | 22.22 | 21.78 | 21.96 | 21.96 | qfq | 1,036,000 | 22,738,210 | -0.09% |
| 2023-08-08 | 22.43 | 22.43 | 21.73 | 21.98 | 21.98 | qfq | 1,934,560 | 42,489,912 | -1.26% |
| 2023-08-07 | 22.54 | 22.63 | 22.24 | 22.26 | 22.26 | qfq | 1,554,400 | 34,749,804 | -1.24% |
| 2023-08-04 | 23.10 | 23.30 | 22.50 | 22.54 | 22.54 | qfq | 1,994,159 | 45,351,403 | -2.00% |
| 2023-08-03 | 22.86 | 23.15 | 22.82 | 23.00 | 23.00 | qfq | 1,430,230 | 32,898,942 | 0.61% |
| 2023-08-02 | 23.33 | 23.33 | 22.51 | 22.86 | 22.86 | qfq | 2,577,780 | 58,996,983 | -2.31% |
| 2023-08-01 | 23.80 | 23.81 | 23.33 | 23.40 | 23.40 | qfq | 1,445,574 | 33,894,290 | -1.68% |
| 2023-07-31 | 23.94 | 24.16 | 23.67 | 23.80 | 23.80 | qfq | 1,479,049 | 35,259,213 | -0.50% |
| 2023-07-28 | 23.68 | 23.99 | 23.46 | 23.92 | 23.92 | qfq | 937,344 | 22,347,043 | 1.06% |
| 2023-07-27 | 23.95 | 24.06 | 23.58 | 23.67 | 23.67 | qfq | 1,163,593 | 27,668,696 | -1.17% |
| 2023-07-26 | 24.13 | 24.30 | 23.89 | 23.95 | 23.95 | qfq | 1,026,885 | 24,678,578 | -0.75% |
| 2023-07-25 | 24.00 | 24.40 | 24.00 | 24.13 | 24.13 | qfq | 1,421,942 | 34,391,116 | 1.13% |
| 2023-07-24 | 24.20 | 24.49 | 23.79 | 23.86 | 23.86 | qfq | 1,323,900 | 31,667,340 | -1.40% |
| 2023-07-21 | 24.38 | 24.53 | 24.18 | 24.20 | 24.20 | qfq | 1,200,664 | 29,171,027 | -0.82% |
| 2023-07-20 | 24.00 | 24.83 | 24.00 | 24.40 | 24.40 | qfq | 2,958,611 | 72,583,078 | 1.67% |
| 2023-07-19 | 24.08 | 24.49 | 23.86 | 24.00 | 24.00 | qfq | 1,465,540 | 35,270,986 | -0.66% |
| 2023-07-18 | 23.61 | 24.26 | 23.51 | 24.16 | 24.16 | qfq | 1,859,529 | 44,382,237 | 2.37% |
| 2023-07-17 | 24.16 | 24.40 | 23.42 | 23.60 | 23.60 | qfq | 2,777,353 | 66,076,611 | -2.32% |