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
晶华新材603683.SH
最近收盘价23.002026-07-17
最近交易日2026-07-17
成交量（股）665,000
成交额（元）15,295,000
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-29 | 2026-07-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.026 | — | — | — | 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 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | qfq | 665,000 | 15,295,000 | -10.02% |
| 2026-07-16 | 28.22 | 28.59 | 25.56 | 25.56 | 25.56 | qfq | 11,817,600 | 324,717,507 | -10.00% |
| 2026-07-15 | 27.34 | 28.40 | 26.82 | 28.40 | 28.40 | qfq | 16,026,635 | 439,439,641 | 4.49% |
| 2026-07-14 | 28.47 | 28.47 | 26.00 | 27.18 | 27.18 | qfq | 14,055,700 | 377,846,670 | -4.63% |
| 2026-07-13 | 30.48 | 30.48 | 28.16 | 28.50 | 28.50 | qfq | 8,785,671 | 255,580,493 | -6.56% |
| 2026-07-10 | 30.50 | 30.72 | 29.60 | 30.50 | 30.50 | qfq | 11,567,000 | 349,281,773 | -0.26% |
| 2026-07-09 | 29.77 | 30.95 | 28.40 | 30.58 | 30.58 | qfq | 18,397,600 | 549,580,746 | 2.72% |
| 2026-07-08 | 29.15 | 30.50 | 28.55 | 29.77 | 29.77 | qfq | 17,437,473 | 517,198,180 | 2.13% |
| 2026-07-07 | 29.00 | 29.42 | 28.56 | 29.15 | 29.15 | qfq | 11,748,060 | 340,418,259 | -0.17% |
| 2026-07-06 | 30.18 | 30.49 | 28.09 | 29.20 | 29.10 | qfq | 17,087,448 | 494,235,016 | -3.25% |
| 2026-07-03 | 28.80 | 30.51 | 28.21 | 30.18 | 30.08 | qfq | 18,841,460 | 556,881,427 | 4.76% |
| 2026-07-02 | 29.17 | 29.55 | 28.50 | 28.81 | 28.71 | qfq | 9,535,401 | 276,217,971 | -1.23% |
| 2026-07-01 | 31.00 | 31.39 | 29.00 | 29.17 | 29.07 | qfq | 14,328,600 | 425,499,917 | -5.35% |
| 2026-06-30 | 28.47 | 31.36 | 27.80 | 30.82 | 30.71 | qfq | 17,821,811 | 529,108,441 | 8.10% |
| 2026-06-29 | 30.53 | 31.00 | 28.51 | 28.51 | 28.41 | qfq | 10,287,920 | 303,799,649 | -6.62% |
| 2026-06-26 | 31.38 | 31.60 | 29.93 | 30.53 | 30.43 | qfq | 11,517,420 | 353,802,765 | -2.77% |
| 2026-06-25 | 32.16 | 32.50 | 31.40 | 31.40 | 31.29 | qfq | 9,860,490 | 313,488,076 | -2.36% |
| 2026-06-24 | 32.65 | 33.25 | 31.52 | 32.16 | 32.05 | qfq | 11,745,233 | 378,201,696 | -1.65% |
| 2026-06-23 | 32.00 | 33.80 | 31.75 | 32.70 | 32.59 | qfq | 13,690,465 | 449,392,992 | 2.00% |
| 2026-06-22 | 33.00 | 33.10 | 31.01 | 32.06 | 31.95 | qfq | 13,918,632 | 442,061,835 | -2.26% |
| 2026-06-18 | 31.86 | 33.13 | 31.59 | 32.80 | 32.69 | qfq | 12,088,120 | 393,862,809 | 2.95% |
| 2026-06-17 | 32.88 | 32.89 | 31.51 | 31.86 | 31.75 | qfq | 12,788,881 | 408,376,796 | -1.88% |
| 2026-06-16 | 31.36 | 32.70 | 31.36 | 32.47 | 32.36 | qfq | 15,427,656 | 495,359,159 | 3.77% |
| 2026-06-15 | 30.45 | 31.54 | 30.40 | 31.29 | 31.18 | qfq | 15,704,160 | 485,300,389 | 3.71% |
| 2026-06-12 | 30.20 | 31.20 | 29.95 | 30.17 | 30.07 | qfq | 13,103,210 | 398,349,271 | 0.23% |
| 2026-06-11 | 31.77 | 32.14 | 29.99 | 30.10 | 30.00 | qfq | 15,798,428 | 487,198,731 | -5.38% |
| 2026-06-10 | 31.66 | 32.41 | 31.38 | 31.81 | 31.70 | qfq | 14,652,935 | 466,106,749 | 0.25% |
| 2026-06-09 | 33.15 | 33.15 | 31.10 | 31.73 | 31.62 | qfq | 23,200,494 | 735,319,601 | -3.32% |
| 2026-06-08 | 33.84 | 34.58 | 32.31 | 32.82 | 32.71 | qfq | 24,096,106 | 804,308,951 | -3.07% |
| 2026-06-05 | 31.31 | 34.45 | 30.76 | 33.86 | 33.74 | qfq | 32,513,409 | 1,072,398,484 | 8.11% |
| 2026-06-04 | 30.95 | 31.50 | 30.30 | 31.32 | 31.21 | qfq | 21,160,109 | 653,877,686 | 1.62% |
| 2026-06-03 | 29.50 | 31.20 | 29.50 | 30.82 | 30.71 | qfq | 24,782,408 | 752,105,998 | 3.63% |
| 2026-06-02 | 29.95 | 30.02 | 29.20 | 29.74 | 29.64 | qfq | 16,099,880 | 475,042,495 | 0.81% |
| 2026-06-01 | 27.37 | 30.00 | 27.00 | 29.50 | 29.40 | qfq | 22,538,272 | 655,933,896 | 7.66% |
| 2026-05-29 | 28.30 | 28.55 | 27.06 | 27.40 | 27.31 | qfq | 11,471,668 | 318,271,904 | -3.04% |
| 2026-05-28 | 27.73 | 28.78 | 27.30 | 28.26 | 28.16 | qfq | 14,158,326 | 397,915,187 | 1.95% |
| 2026-05-27 | 27.85 | 28.20 | 27.42 | 27.72 | 27.63 | qfq | 8,574,965 | 238,124,732 | 0.00% |
| 2026-05-26 | 27.50 | 28.24 | 27.34 | 27.72 | 27.63 | qfq | 10,313,772 | 286,481,760 | 0.80% |
| 2026-05-25 | 27.20 | 27.57 | 26.81 | 27.50 | 27.41 | qfq | 8,580,532 | 234,310,119 | 1.10% |
| 2026-05-22 | 27.70 | 27.77 | 26.79 | 27.20 | 27.11 | qfq | 10,439,528 | 284,038,017 | -1.98% |
| 2026-05-21 | 28.05 | 28.46 | 27.43 | 27.75 | 27.65 | qfq | 12,824,448 | 358,920,502 | -1.00% |
| 2026-05-20 | 27.93 | 28.25 | 27.70 | 28.03 | 27.93 | qfq | 6,537,127 | 182,618,021 | 0.14% |
| 2026-05-19 | 27.60 | 28.30 | 27.40 | 27.99 | 27.89 | qfq | 7,384,874 | 205,631,943 | 1.41% |
| 2026-05-18 | 28.13 | 28.46 | 27.30 | 27.60 | 27.51 | qfq | 10,409,353 | 288,887,186 | -2.40% |
| 2026-05-15 | 27.80 | 28.73 | 27.71 | 28.28 | 28.18 | qfq | 10,080,529 | 285,006,147 | 1.07% |
| 2026-05-14 | 28.30 | 28.38 | 27.58 | 27.98 | 27.88 | qfq | 9,362,308 | 261,829,930 | -1.48% |
| 2026-05-13 | 28.57 | 29.10 | 28.00 | 28.40 | 28.30 | qfq | 15,369,277 | 437,506,586 | -0.60% |
| 2026-05-12 | 28.23 | 28.62 | 27.62 | 28.57 | 28.47 | qfq | 11,904,052 | 336,425,648 | 1.20% |
| 2026-05-11 | 28.99 | 29.20 | 27.55 | 28.23 | 28.13 | qfq | 15,621,069 | 438,302,463 | -2.52% |
| 2026-05-08 | 29.74 | 30.04 | 28.65 | 28.96 | 28.86 | qfq | 15,270,680 | 446,544,579 | -2.66% |
| 2026-05-07 | 29.98 | 30.35 | 28.90 | 29.75 | 29.65 | qfq | 11,620,212 | 343,683,102 | 0.37% |
| 2026-05-06 | 29.19 | 30.20 | 29.03 | 29.64 | 29.54 | qfq | 14,066,368 | 416,918,293 | 2.67% |
| 2026-04-30 | 28.48 | 29.10 | 28.15 | 28.87 | 28.77 | qfq | 13,297,660 | 383,043,129 | 1.37% |
| 2026-04-29 | 27.86 | 29.05 | 27.60 | 28.48 | 28.38 | qfq | 12,613,852 | 359,612,498 | 2.23% |
| 2026-04-28 | 27.90 | 28.19 | 27.10 | 27.86 | 27.76 | qfq | 9,514,379 | 264,479,765 | -0.14% |
| 2026-04-27 | 28.04 | 28.29 | 27.56 | 27.90 | 27.80 | qfq | 10,141,205 | 282,090,489 | -1.41% |
| 2026-04-24 | 28.90 | 29.30 | 27.62 | 28.30 | 28.20 | qfq | 14,781,968 | 418,684,114 | -1.63% |
| 2026-04-23 | 28.75 | 29.06 | 28.35 | 28.77 | 28.67 | qfq | 17,531,140 | 503,321,639 | 0.63% |
| 2026-04-22 | 28.20 | 28.74 | 27.85 | 28.59 | 28.49 | qfq | 12,825,221 | 363,927,983 | 2.11% |
| 2026-04-21 | 28.66 | 28.74 | 27.69 | 28.00 | 27.90 | qfq | 10,155,068 | 285,267,121 | -2.30% |
| 2026-04-20 | 28.90 | 29.16 | 28.31 | 28.66 | 28.56 | qfq | 14,902,404 | 427,782,245 | -1.17% |
| 2026-04-17 | 28.78 | 29.15 | 28.48 | 29.00 | 28.90 | qfq | 13,258,716 | 381,586,686 | 1.19% |
| 2026-04-16 | 28.13 | 28.98 | 28.08 | 28.66 | 28.56 | qfq | 15,252,835 | 433,432,665 | 1.67% |
| 2026-04-15 | 28.65 | 29.18 | 27.40 | 28.19 | 28.09 | qfq | 16,289,694 | 460,083,997 | -0.11% |
| 2026-04-14 | 27.46 | 28.27 | 27.15 | 28.22 | 28.12 | qfq | 17,342,385 | 481,945,353 | 2.77% |
| 2026-04-13 | 27.09 | 28.26 | 27.00 | 27.46 | 27.37 | qfq | 15,806,156 | 437,776,688 | 1.37% |
| 2026-04-10 | 26.80 | 27.30 | 26.76 | 27.09 | 27.00 | qfq | 11,327,156 | 305,939,315 | 1.08% |
| 2026-04-09 | 26.50 | 27.12 | 26.03 | 26.80 | 26.71 | qfq | 10,715,400 | 286,055,545 | 1.06% |
| 2026-04-08 | 26.50 | 26.88 | 26.05 | 26.52 | 26.43 | qfq | 13,581,800 | 359,485,140 | 1.03% |
| 2026-04-07 | 26.62 | 26.80 | 25.95 | 26.25 | 26.16 | qfq | 11,061,600 | 290,382,866 | -1.32% |
| 2026-04-03 | 26.50 | 26.85 | 26.01 | 26.60 | 26.51 | qfq | 10,326,316 | 272,221,690 | 0.38% |
| 2026-04-02 | 26.75 | 27.30 | 25.97 | 26.50 | 26.41 | qfq | 12,324,439 | 327,166,844 | -0.93% |
| 2026-04-01 | 26.65 | 27.20 | 26.31 | 26.75 | 26.66 | qfq | 7,953,100 | 212,544,616 | 1.36% |
| 2026-03-31 | 27.30 | 27.31 | 26.24 | 26.39 | 26.30 | qfq | 9,936,928 | 264,812,865 | -3.33% |
| 2026-03-30 | 27.85 | 28.16 | 27.00 | 27.30 | 27.21 | qfq | 9,919,200 | 269,995,826 | -2.43% |
| 2026-03-27 | 27.21 | 28.41 | 26.90 | 27.98 | 27.88 | qfq | 11,980,200 | 333,725,265 | 1.19% |
| 2026-03-26 | 28.22 | 28.32 | 27.20 | 27.65 | 27.56 | qfq | 10,614,100 | 294,039,007 | -1.21% |
| 2026-03-25 | 27.53 | 28.30 | 27.01 | 27.99 | 27.89 | qfq | 17,107,068 | 473,344,603 | 1.78% |
| 2026-03-24 | 27.30 | 28.07 | 26.80 | 27.50 | 27.41 | qfq | 13,728,228 | 376,907,110 | 2.42% |
| 2026-03-23 | 27.75 | 27.99 | 26.36 | 26.85 | 26.76 | qfq | 11,391,578 | 310,257,163 | -3.24% |
| 2026-03-20 | 27.53 | 28.40 | 27.42 | 27.75 | 27.65 | qfq | 11,471,652 | 319,376,115 | -0.18% |
| 2026-03-19 | 27.39 | 28.25 | 27.30 | 27.80 | 27.70 | qfq | 14,488,752 | 401,769,246 | 0.98% |
| 2026-03-18 | 26.57 | 27.68 | 25.91 | 27.53 | 27.44 | qfq | 12,824,896 | 343,357,568 | 3.69% |
| 2026-03-17 | 27.90 | 27.90 | 26.25 | 26.55 | 26.46 | qfq | 12,511,988 | 335,676,417 | -4.84% |
| 2026-03-16 | 27.70 | 28.14 | 27.04 | 27.90 | 27.80 | qfq | 14,955,652 | 411,459,009 | 0.98% |
| 2026-03-13 | 26.10 | 28.99 | 26.10 | 27.63 | 27.54 | qfq | 26,954,920 | 752,615,585 | 4.34% |
| 2026-03-12 | 27.45 | 27.45 | 26.07 | 26.48 | 26.39 | qfq | 10,159,584 | 269,348,810 | -2.93% |
| 2026-03-11 | 27.53 | 27.63 | 26.58 | 27.28 | 27.19 | qfq | 12,776,744 | 345,182,597 | 0.74% |
| 2026-03-10 | 25.50 | 27.18 | 25.30 | 27.08 | 26.99 | qfq | 21,976,549 | 580,623,982 | 5.99% |
| 2026-03-09 | 24.57 | 25.84 | 23.33 | 25.55 | 25.46 | qfq | 27,132,808 | 661,967,145 | 2.16% |
| 2026-03-06 | 23.64 | 26.00 | 23.50 | 25.01 | 24.92 | qfq | 32,567,176 | 822,067,462 | 5.80% |
| 2026-03-05 | 23.54 | 24.28 | 23.35 | 23.64 | 23.56 | qfq | 13,271,167 | 316,114,289 | 0.60% |
| 2026-03-04 | 23.39 | 23.79 | 22.88 | 23.50 | 23.42 | qfq | 6,574,152 | 153,691,307 | 0.43% |
| 2026-03-03 | 24.00 | 24.23 | 23.35 | 23.40 | 23.32 | qfq | 7,544,641 | 178,656,779 | -2.90% |
| 2026-03-02 | 24.49 | 24.55 | 23.89 | 24.10 | 24.02 | qfq | 6,887,400 | 166,416,360 | -2.59% |
| 2026-02-27 | 24.53 | 24.88 | 24.40 | 24.74 | 24.66 | qfq | 5,822,247 | 143,636,505 | 0.04% |
| 2026-02-26 | 24.92 | 24.93 | 24.47 | 24.73 | 24.65 | qfq | 5,757,926 | 141,878,355 | -0.48% |
| 2026-02-25 | 24.50 | 25.20 | 24.50 | 24.85 | 24.76 | qfq | 7,253,536 | 180,153,380 | 1.18% |
| 2026-02-24 | 24.90 | 25.20 | 24.26 | 24.56 | 24.48 | qfq | 8,560,808 | 210,617,983 | -1.25% |
| 2026-02-13 | 24.31 | 25.10 | 24.30 | 24.87 | 24.78 | qfq | 10,952,360 | 271,134,083 | 2.30% |
| 2026-02-12 | 24.40 | 24.68 | 24.21 | 24.31 | 24.23 | qfq | 4,559,316 | 111,490,122 | -0.37% |
| 2026-02-11 | 24.90 | 24.90 | 24.30 | 24.40 | 24.32 | qfq | 5,824,848 | 142,691,516 | -2.01% |
| 2026-02-10 | 25.49 | 25.49 | 24.65 | 24.90 | 24.81 | qfq | 8,217,000 | 204,954,329 | -1.43% |
| 2026-02-09 | 25.25 | 25.36 | 24.69 | 25.26 | 25.17 | qfq | 11,620,800 | 290,369,380 | 0.24% |
| 2026-02-06 | 25.16 | 26.06 | 24.84 | 25.20 | 25.11 | qfq | 13,945,467 | 355,038,641 | 0.16% |
| 2026-02-05 | 26.27 | 26.29 | 25.13 | 25.16 | 25.07 | qfq | 6,833,033 | 173,782,102 | -4.23% |
| 2026-02-04 | 26.12 | 26.96 | 25.92 | 26.27 | 26.18 | qfq | 12,117,472 | 320,749,031 | 0.31% |
| 2026-02-03 | 26.40 | 26.53 | 25.83 | 26.19 | 26.10 | qfq | 7,256,931 | 189,859,689 | 0.15% |
| 2026-02-02 | 26.77 | 26.79 | 25.87 | 26.15 | 26.06 | qfq | 10,814,588 | 283,668,707 | -2.93% |
| 2026-01-30 | 25.74 | 27.50 | 25.74 | 26.94 | 26.85 | qfq | 20,598,356 | 553,336,373 | 4.66% |
| 2026-01-29 | 26.85 | 26.85 | 25.71 | 25.74 | 25.65 | qfq | 8,865,040 | 232,408,595 | -4.21% |
| 2026-01-28 | 27.34 | 27.66 | 26.15 | 26.87 | 26.78 | qfq | 11,835,288 | 316,975,756 | -1.72% |
| 2026-01-27 | 27.90 | 28.42 | 26.88 | 27.34 | 27.25 | qfq | 18,159,800 | 496,687,641 | -4.07% |
| 2026-01-26 | 27.55 | 29.55 | 27.55 | 28.50 | 28.40 | qfq | 28,266,372 | 809,625,599 | 4.74% |
| 2026-01-23 | 27.31 | 27.47 | 26.70 | 27.21 | 27.12 | qfq | 11,333,068 | 305,910,643 | 0.18% |
| 2026-01-22 | 27.20 | 28.08 | 26.61 | 27.16 | 27.07 | qfq | 15,816,304 | 432,454,196 | 0.30% |
| 2026-01-21 | 26.66 | 27.40 | 26.60 | 27.08 | 26.99 | qfq | 10,267,635 | 277,847,067 | 0.59% |
| 2026-01-20 | 27.88 | 27.90 | 26.55 | 26.92 | 26.83 | qfq | 10,645,640 | 287,929,752 | -3.55% |
| 2026-01-19 | 26.64 | 28.12 | 26.55 | 27.91 | 27.81 | qfq | 16,817,866 | 460,171,353 | 4.26% |
| 2026-01-16 | 27.77 | 27.78 | 26.55 | 26.77 | 26.68 | qfq | 9,967,240 | 268,058,976 | -3.36% |
| 2026-01-15 | 26.97 | 27.95 | 26.69 | 27.70 | 27.61 | qfq | 10,828,820 | 297,566,544 | 2.67% |
| 2026-01-14 | 27.37 | 28.36 | 26.66 | 26.98 | 26.89 | qfq | 17,992,500 | 491,417,660 | -2.07% |
| 2026-01-13 | 26.44 | 27.90 | 26.00 | 27.55 | 27.46 | qfq | 20,774,088 | 565,898,843 | 4.16% |
| 2026-01-12 | 26.70 | 27.50 | 26.13 | 26.45 | 26.36 | qfq | 10,677,170 | 283,246,727 | -1.23% |
| 2026-01-09 | 26.27 | 27.30 | 26.03 | 26.78 | 26.69 | qfq | 11,420,629 | 304,618,334 | 0.87% |
| 2026-01-08 | 26.74 | 27.24 | 26.13 | 26.55 | 26.46 | qfq | 8,947,800 | 237,087,306 | -1.15% |
| 2026-01-07 | 25.60 | 27.97 | 25.52 | 26.86 | 26.77 | qfq | 21,354,701 | 569,901,261 | 5.62% |
| 2026-01-06 | 25.64 | 26.04 | 25.39 | 25.43 | 25.34 | qfq | 5,451,252 | 139,732,554 | -0.63% |
| 2026-01-05 | 25.65 | 26.38 | 25.48 | 25.59 | 25.50 | qfq | 8,088,728 | 208,661,299 | 0.04% |
| 2025-12-31 | 26.05 | 26.06 | 25.45 | 25.58 | 25.49 | qfq | 3,606,900 | 92,567,750 | -1.80% |
| 2025-12-30 | 26.07 | 26.57 | 25.65 | 26.05 | 25.96 | qfq | 7,500,344 | 195,266,597 | -0.95% |
| 2025-12-29 | 26.07 | 27.08 | 26.00 | 26.30 | 26.21 | qfq | 7,571,160 | 199,666,073 | 0.31% |
| 2025-12-26 | 26.30 | 27.03 | 26.02 | 26.22 | 26.13 | qfq | 8,458,060 | 222,804,976 | -0.57% |
| 2025-12-25 | 26.65 | 26.80 | 25.90 | 26.37 | 26.28 | qfq | 7,256,708 | 190,610,433 | -1.53% |
| 2025-12-24 | 27.04 | 27.08 | 26.50 | 26.78 | 26.69 | qfq | 6,723,306 | 179,876,362 | -0.96% |
| 2025-12-23 | 27.45 | 27.72 | 26.45 | 27.04 | 26.95 | qfq | 6,464,968 | 174,201,706 | -2.38% |
| 2025-12-22 | 27.81 | 28.19 | 27.44 | 27.70 | 27.61 | qfq | 4,852,200 | 135,184,973 | -0.40% |
| 2025-12-19 | 27.10 | 27.89 | 26.63 | 27.81 | 27.71 | qfq | 5,506,200 | 150,778,338 | 2.70% |
| 2025-12-18 | 27.40 | 27.75 | 26.80 | 27.08 | 26.99 | qfq | 4,801,700 | 130,782,300 | -1.96% |
| 2025-12-17 | 27.70 | 28.18 | 27.01 | 27.62 | 27.53 | qfq | 7,809,000 | 214,456,802 | -0.11% |
| 2025-12-16 | 28.90 | 29.00 | 27.26 | 27.65 | 27.56 | qfq | 5,262,700 | 145,972,749 | -4.16% |
| 2025-12-15 | 28.57 | 29.24 | 28.16 | 28.85 | 28.75 | qfq | 7,050,020 | 202,807,886 | 0.91% |
| 2025-12-12 | 28.45 | 28.66 | 28.02 | 28.59 | 28.49 | qfq | 4,936,185 | 140,222,305 | 0.00% |
| 2025-12-11 | 29.22 | 29.78 | 28.35 | 28.59 | 28.49 | qfq | 8,643,580 | 251,176,019 | -2.12% |
| 2025-12-10 | 28.50 | 29.58 | 28.28 | 29.21 | 29.11 | qfq | 11,606,948 | 336,602,382 | 2.38% |
| 2025-12-09 | 27.94 | 28.65 | 27.75 | 28.53 | 28.43 | qfq | 10,771,092 | 305,713,248 | 0.71% |
| 2025-12-08 | 26.86 | 28.78 | 26.82 | 28.33 | 28.23 | qfq | 14,031,724 | 396,164,917 | 4.35% |
| 2025-12-05 | 27.59 | 27.76 | 26.86 | 27.15 | 27.06 | qfq | 7,001,880 | 190,266,441 | -3.04% |
| 2025-12-04 | 29.50 | 29.50 | 26.80 | 28.00 | 27.90 | qfq | 13,019,648 | 357,669,141 | -0.36% |
| 2025-12-03 | 28.23 | 28.48 | 27.67 | 28.10 | 28.00 | qfq | 8,357,179 | 234,422,186 | -0.88% |
| 2025-12-02 | 27.05 | 29.54 | 26.77 | 28.35 | 28.25 | qfq | 22,901,734 | 642,586,823 | 4.81% |
| 2025-12-01 | 26.30 | 27.28 | 26.16 | 27.05 | 26.96 | qfq | 11,682,560 | 311,896,162 | 3.24% |
| 2025-11-28 | 26.00 | 26.54 | 25.80 | 26.20 | 26.11 | qfq | 8,405,708 | 220,113,423 | 0.73% |
| 2025-11-27 | 25.90 | 26.63 | 25.80 | 26.01 | 25.92 | qfq | 7,495,571 | 196,463,481 | 0.89% |
| 2025-11-26 | 26.20 | 26.72 | 25.69 | 25.78 | 25.69 | qfq | 6,246,899 | 163,509,265 | -0.66% |
| 2025-11-25 | 25.90 | 26.34 | 25.70 | 25.95 | 25.86 | qfq | 6,141,400 | 159,885,111 | 0.86% |
| 2025-11-24 | 26.30 | 26.30 | 25.02 | 25.73 | 25.64 | qfq | 9,055,416 | 231,541,164 | -2.54% |
| 2025-11-21 | 24.53 | 27.26 | 24.34 | 26.40 | 26.31 | qfq | 14,657,300 | 375,996,993 | 2.25% |
| 2025-11-20 | 26.27 | 26.27 | 25.41 | 25.82 | 25.73 | qfq | 7,463,948 | 191,961,518 | -2.20% |
| 2025-11-19 | 26.30 | 26.50 | 24.69 | 26.40 | 26.31 | qfq | 10,704,702 | 273,746,669 | 0.69% |
| 2025-11-18 | 26.92 | 26.92 | 25.68 | 26.22 | 26.13 | qfq | 9,961,000 | 259,691,939 | -2.53% |
| 2025-11-17 | 27.80 | 27.80 | 25.76 | 26.90 | 26.81 | qfq | 14,454,125 | 384,474,169 | -3.24% |
| 2025-11-14 | 29.39 | 29.40 | 27.60 | 27.80 | 27.70 | qfq | 13,668,228 | 390,735,848 | -5.44% |
| 2025-11-13 | 30.82 | 32.50 | 28.86 | 29.40 | 29.30 | qfq | 24,945,456 | 752,144,531 | -4.61% |
| 2025-11-12 | 31.00 | 31.50 | 29.71 | 30.82 | 30.71 | qfq | 21,463,438 | 656,535,269 | 0.78% |
| 2025-11-11 | 27.90 | 30.58 | 27.79 | 30.58 | 30.48 | qfq | 13,056,506 | 387,192,529 | 10.00% |
| 2025-11-10 | 27.98 | 28.40 | 27.25 | 27.80 | 27.70 | qfq | 7,820,040 | 217,389,048 | -0.36% |
| 2025-11-07 | 27.80 | 28.33 | 26.93 | 27.90 | 27.80 | qfq | 10,416,332 | 287,071,002 | 0.00% |
| 2025-11-06 | 28.49 | 28.65 | 27.70 | 27.90 | 27.80 | qfq | 11,742,748 | 329,906,952 | -1.97% |
| 2025-11-05 | 28.88 | 29.36 | 28.26 | 28.46 | 28.36 | qfq | 7,574,400 | 218,606,663 | -0.52% |
| 2025-11-04 | 29.70 | 30.18 | 28.12 | 28.61 | 28.51 | qfq | 7,632,640 | 219,797,123 | -3.51% |
| 2025-11-03 | 29.58 | 30.19 | 29.20 | 29.65 | 29.55 | qfq | 4,797,380 | 142,828,313 | 0.24% |
| 2025-10-31 | 29.80 | 30.08 | 28.96 | 29.58 | 29.48 | qfq | 5,990,868 | 176,453,203 | 0.10% |
| 2025-10-30 | 30.05 | 30.10 | 28.75 | 29.55 | 29.45 | qfq | 10,344,720 | 304,079,694 | -1.50% |
| 2025-10-29 | 31.15 | 31.20 | 29.40 | 30.00 | 29.90 | qfq | 10,124,033 | 305,883,784 | -3.63% |
| 2025-10-28 | 31.80 | 32.65 | 30.27 | 31.13 | 31.02 | qfq | 9,299,901 | 292,379,805 | -2.08% |
| 2025-10-27 | 32.00 | 32.68 | 31.26 | 31.79 | 31.68 | qfq | 6,341,671 | 201,886,453 | 0.19% |
| 2025-10-24 | 31.39 | 31.78 | 30.59 | 31.73 | 31.62 | qfq | 6,525,480 | 202,654,518 | 2.12% |
| 2025-10-23 | 31.50 | 31.66 | 30.26 | 31.07 | 30.96 | qfq | 3,980,294 | 122,665,251 | -1.43% |
| 2025-10-22 | 32.28 | 32.35 | 31.19 | 31.52 | 31.41 | qfq | 4,279,939 | 135,075,994 | -2.72% |
| 2025-10-21 | 31.19 | 32.70 | 30.80 | 32.40 | 32.29 | qfq | 7,753,401 | 246,599,329 | 3.88% |
| 2025-10-20 | 32.20 | 33.15 | 30.80 | 31.19 | 31.08 | qfq | 6,717,694 | 214,791,848 | -1.92% |
| 2025-10-17 | 32.02 | 33.18 | 31.10 | 31.80 | 31.69 | qfq | 6,280,899 | 201,819,296 | -0.59% |
| 2025-10-16 | 31.50 | 32.80 | 31.15 | 31.99 | 31.88 | qfq | 6,560,768 | 209,966,143 | 1.98% |
| 2025-10-15 | 31.72 | 31.86 | 30.76 | 31.37 | 31.26 | qfq | 5,072,732 | 158,807,532 | -0.03% |
| 2025-10-14 | 32.94 | 33.49 | 30.99 | 31.38 | 31.27 | qfq | 6,105,944 | 197,718,793 | -4.74% |
| 2025-10-13 | 31.80 | 33.00 | 31.27 | 32.94 | 32.83 | qfq | 6,198,508 | 199,283,319 | 0.43% |
| 2025-10-10 | 33.50 | 33.55 | 32.63 | 32.80 | 32.69 | qfq | 3,457,920 | 114,171,744 | -1.94% |
| 2025-10-09 | 33.50 | 33.70 | 32.50 | 33.45 | 33.34 | qfq | 6,711,832 | 222,112,096 | 0.75% |
| 2025-09-30 | 34.32 | 34.48 | 32.85 | 33.20 | 33.09 | qfq | 7,718,096 | 256,627,095 | -3.74% |
| 2025-09-29 | 34.18 | 34.99 | 33.60 | 34.49 | 34.37 | qfq | 9,906,720 | 338,849,075 | 0.85% |
| 2025-09-26 | 35.17 | 35.39 | 33.60 | 34.20 | 34.08 | qfq | 6,256,600 | 213,383,914 | -2.73% |
| 2025-09-25 | 35.34 | 36.61 | 34.08 | 35.16 | 35.04 | qfq | 11,794,486 | 413,814,111 | -0.51% |
| 2025-09-24 | 36.02 | 36.20 | 34.66 | 35.34 | 35.22 | qfq | 14,337,015 | 504,961,848 | -2.89% |
| 2025-09-23 | 33.50 | 36.39 | 33.50 | 36.39 | 36.27 | qfq | 23,943,150 | 852,054,775 | 10.01% |
| 2025-09-22 | 32.84 | 33.76 | 31.47 | 33.08 | 32.97 | qfq | 11,580,964 | 375,648,369 | 0.92% |
| 2025-09-19 | 31.84 | 33.19 | 31.36 | 32.78 | 32.67 | qfq | 12,941,485 | 421,142,500 | -0.61% |
| 2025-09-18 | 31.03 | 33.23 | 31.03 | 32.98 | 32.87 | qfq | 21,956,729 | 709,057,623 | 6.39% |
| 2025-09-17 | 31.00 | 31.25 | 29.56 | 31.00 | 30.89 | qfq | 22,432,928 | 683,805,952 | 3.64% |
| 2025-09-16 | 27.50 | 29.91 | 27.10 | 29.91 | 29.81 | qfq | 10,751,348 | 308,590,345 | 10.00% |
| 2025-09-15 | 27.71 | 28.15 | 27.00 | 27.19 | 27.10 | qfq | 7,412,892 | 203,998,904 | -1.34% |
| 2025-09-12 | 27.80 | 29.46 | 27.20 | 27.56 | 27.47 | qfq | 11,999,724 | 340,250,410 | 0.80% |
| 2025-09-11 | 26.77 | 28.32 | 26.50 | 27.34 | 27.25 | qfq | 10,119,784 | 278,475,875 | 2.13% |
| 2025-09-10 | 27.20 | 27.58 | 26.53 | 26.77 | 26.68 | qfq | 7,182,848 | 194,239,014 | -1.83% |
| 2025-09-09 | 27.30 | 27.67 | 26.86 | 27.27 | 27.18 | qfq | 10,324,418 | 281,097,071 | -0.22% |
| 2025-09-08 | 25.16 | 27.67 | 25.16 | 27.33 | 27.24 | qfq | 19,095,055 | 508,957,938 | 7.09% |
| 2025-09-05 | 23.20 | 25.52 | 22.94 | 25.52 | 25.43 | qfq | 12,253,004 | 301,195,297 | 10.00% |
| 2025-09-04 | 24.53 | 24.89 | 22.72 | 23.20 | 23.12 | qfq | 9,391,010 | 223,720,647 | -5.54% |
| 2025-09-03 | 25.26 | 25.82 | 24.31 | 24.56 | 24.48 | qfq | 7,794,810 | 194,591,170 | -2.15% |
| 2025-09-02 | 24.86 | 25.50 | 24.36 | 25.10 | 25.01 | qfq | 10,738,440 | 267,187,273 | 1.05% |
| 2025-09-01 | 25.46 | 26.00 | 24.38 | 24.84 | 24.75 | qfq | 12,706,476 | 318,155,188 | -2.44% |
| 2025-08-29 | 25.05 | 26.82 | 24.20 | 25.46 | 25.37 | qfq | 19,026,406 | 488,848,842 | -0.35% |
| 2025-08-28 | 24.84 | 25.60 | 24.44 | 25.55 | 25.46 | qfq | 7,398,818 | 183,737,616 | 3.02% |
| 2025-08-27 | 25.77 | 26.17 | 24.80 | 24.80 | 24.72 | qfq | 7,887,354 | 201,579,193 | -3.76% |
| 2025-08-26 | 25.70 | 26.65 | 24.94 | 25.77 | 25.68 | qfq | 10,795,776 | 279,038,212 | 0.04% |
| 2025-08-25 | 25.62 | 25.94 | 24.71 | 25.76 | 25.67 | qfq | 10,783,436 | 274,334,412 | 0.78% |
| 2025-08-22 | 26.49 | 27.39 | 25.28 | 25.56 | 25.47 | qfq | 13,348,711 | 344,814,149 | -1.12% |
| 2025-08-21 | 26.46 | 27.10 | 25.66 | 25.85 | 25.76 | qfq | 10,037,696 | 262,729,975 | -1.86% |
| 2025-08-20 | 25.80 | 27.52 | 25.71 | 26.34 | 26.25 | qfq | 9,410,064 | 249,720,366 | 0.50% |
| 2025-08-19 | 25.90 | 26.84 | 25.61 | 26.21 | 26.12 | qfq | 9,576,024 | 251,286,303 | 0.04% |
| 2025-08-18 | 25.14 | 26.99 | 25.01 | 26.20 | 26.11 | qfq | 15,244,740 | 395,114,316 | 4.17% |
| 2025-08-15 | 24.75 | 25.34 | 23.50 | 25.15 | 25.06 | qfq | 18,902,600 | 465,276,733 | 1.53% |
| 2025-08-14 | 23.12 | 25.00 | 22.80 | 24.77 | 24.69 | qfq | 18,436,861 | 448,516,760 | 6.81% |
| 2025-08-13 | 22.34 | 23.45 | 21.68 | 23.19 | 23.11 | qfq | 19,354,660 | 437,861,060 | 4.32% |
| 2025-08-12 | 21.22 | 22.58 | 21.20 | 22.23 | 22.15 | qfq | 17,424,507 | 382,115,100 | 3.68% |
| 2025-08-11 | 23.12 | 23.46 | 21.44 | 21.44 | 21.37 | qfq | 7,119,916 | 155,424,712 | -9.99% |
| 2025-08-08 | 23.20 | 24.07 | 23.20 | 23.82 | 23.74 | qfq | 10,544,080 | 249,329,707 | 1.45% |
| 2025-08-07 | 23.50 | 24.37 | 23.30 | 23.48 | 23.40 | qfq | 13,996,360 | 331,368,133 | -1.80% |
| 2025-08-06 | 24.30 | 24.53 | 23.20 | 23.91 | 23.83 | qfq | 22,256,593 | 527,486,283 | -4.36% |
| 2025-08-05 | 23.70 | 25.80 | 23.51 | 25.00 | 24.91 | qfq | 23,056,991 | 574,028,727 | 5.22% |
| 2025-08-04 | 21.56 | 24.00 | 21.50 | 23.76 | 23.68 | qfq | 15,949,195 | 372,991,416 | 8.49% |
| 2025-08-01 | 21.39 | 22.70 | 21.10 | 21.90 | 21.82 | qfq | 8,662,984 | 191,003,154 | 2.05% |
| 2025-07-31 | 20.03 | 21.90 | 20.03 | 21.46 | 21.39 | qfq | 13,029,741 | 277,600,286 | 7.19% |
| 2025-07-30 | 19.48 | 20.15 | 19.48 | 20.02 | 19.95 | qfq | 5,966,756 | 118,610,458 | 2.46% |
| 2025-07-29 | 20.00 | 20.10 | 19.33 | 19.54 | 19.47 | qfq | 6,184,440 | 121,231,150 | -2.98% |
| 2025-07-28 | 19.85 | 20.37 | 19.60 | 20.14 | 20.07 | qfq | 5,528,088 | 110,911,946 | 2.23% |
| 2025-07-25 | 20.00 | 20.00 | 19.40 | 19.70 | 19.63 | qfq | 6,356,980 | 124,534,317 | -1.94% |
| 2025-07-24 | 20.30 | 20.90 | 19.61 | 20.09 | 20.02 | qfq | 8,472,442 | 170,292,057 | -1.03% |
| 2025-07-23 | 20.00 | 20.78 | 19.80 | 20.30 | 20.23 | qfq | 8,435,130 | 170,667,247 | -0.49% |
| 2025-07-22 | 18.90 | 20.40 | 18.90 | 20.40 | 20.33 | qfq | 11,840,774 | 235,654,232 | 6.81% |
| 2025-07-21 | 18.79 | 19.19 | 18.58 | 19.10 | 19.03 | qfq | 8,586,284 | 162,397,813 | 2.08% |
| 2025-07-18 | 19.28 | 19.28 | 18.41 | 18.71 | 18.65 | qfq | 10,039,800 | 188,286,273 | -2.96% |
| 2025-07-17 | 18.05 | 19.45 | 17.72 | 19.28 | 19.21 | qfq | 15,615,576 | 291,811,497 | 7.11% |
| 2025-07-16 | 17.62 | 18.48 | 17.31 | 18.00 | 17.94 | qfq | 11,831,087 | 212,604,033 | 2.16% |
| 2025-07-15 | 17.30 | 18.09 | 17.30 | 17.62 | 17.56 | qfq | 9,599,923 | 170,462,599 | 0.34% |
| 2025-07-14 | 17.00 | 17.77 | 17.00 | 17.56 | 17.50 | qfq | 10,622,287 | 185,802,825 | 3.42% |
| 2025-07-11 | 17.65 | 17.79 | 16.96 | 16.98 | 16.92 | qfq | 12,837,732 | 223,365,146 | -3.80% |
| 2025-07-10 | 18.05 | 18.55 | 17.57 | 17.65 | 17.59 | qfq | 16,674,867 | 298,610,921 | -2.22% |
| 2025-07-09 | 16.98 | 18.57 | 16.98 | 18.05 | 17.99 | qfq | 30,314,271 | 548,327,938 | 6.93% |
| 2025-07-08 | 16.35 | 17.61 | 16.35 | 16.88 | 16.82 | qfq | 17,766,740 | 302,907,406 | 3.24% |
| 2025-07-07 | 15.80 | 16.69 | 15.60 | 16.35 | 16.29 | qfq | 11,712,927 | 190,823,675 | 2.83% |
| 2025-07-04 | 15.61 | 15.97 | 15.42 | 15.90 | 15.85 | qfq | 7,481,200 | 117,414,363 | 0.89% |
| 2025-07-03 | 15.70 | 16.09 | 15.41 | 15.76 | 15.71 | qfq | 8,055,696 | 126,987,204 | -0.57% |
| 2025-07-02 | 15.49 | 15.94 | 15.20 | 15.85 | 15.80 | qfq | 11,185,978 | 175,086,723 | 2.32% |
| 2025-07-01 | 14.56 | 15.65 | 14.39 | 15.49 | 15.44 | qfq | 13,795,936 | 207,360,823 | 5.45% |
| 2025-06-30 | 14.88 | 15.10 | 14.43 | 14.69 | 14.55 | qfq | 19,697,654 | 291,216,873 | -2.78% |
| 2025-06-27 | 14.25 | 15.57 | 14.25 | 15.11 | 14.97 | qfq | 26,351,896 | 399,820,396 | 6.78% |
| 2025-06-26 | 14.78 | 14.90 | 14.10 | 14.15 | 14.02 | qfq | 11,760,539 | 171,260,055 | -4.26% |
| 2025-06-25 | 15.23 | 15.30 | 14.38 | 14.78 | 14.64 | qfq | 16,000,477 | 237,129,993 | -2.95% |
| 2025-06-24 | 14.78 | 15.38 | 14.75 | 15.23 | 15.09 | qfq | 9,597,896 | 145,458,119 | 3.25% |
| 2025-06-23 | 14.64 | 14.94 | 14.40 | 14.75 | 14.61 | qfq | 5,559,664 | 82,039,649 | 0.75% |
| 2025-06-20 | 15.04 | 15.25 | 14.40 | 14.64 | 14.50 | qfq | 9,530,844 | 140,611,023 | -2.66% |
| 2025-06-19 | 15.70 | 15.80 | 14.91 | 15.04 | 14.90 | qfq | 6,562,700 | 99,842,680 | -4.39% |
| 2025-06-18 | 15.56 | 15.80 | 15.36 | 15.73 | 15.58 | qfq | 4,928,536 | 76,869,778 | 0.00% |
| 2025-06-17 | 16.09 | 16.30 | 15.66 | 15.73 | 15.58 | qfq | 6,476,703 | 103,042,486 | -1.19% |
| 2025-06-16 | 15.89 | 16.20 | 15.36 | 15.92 | 15.77 | qfq | 8,118,056 | 127,882,412 | -0.06% |
| 2025-06-13 | 16.00 | 16.67 | 15.90 | 15.93 | 15.78 | qfq | 7,591,944 | 122,767,278 | -0.87% |
| 2025-06-12 | 16.21 | 16.40 | 15.95 | 16.07 | 15.92 | qfq | 5,006,228 | 80,656,688 | -0.86% |
| 2025-06-11 | 15.97 | 16.37 | 15.90 | 16.21 | 16.06 | qfq | 9,841,988 | 158,954,113 | 0.50% |
| 2025-06-10 | 15.51 | 16.23 | 15.30 | 16.13 | 15.98 | qfq | 14,171,564 | 224,297,254 | 4.00% |
| 2025-06-09 | 14.55 | 15.72 | 14.53 | 15.51 | 15.36 | qfq | 14,167,985 | 213,991,680 | 6.60% |
| 2025-06-06 | 14.32 | 14.97 | 14.25 | 14.55 | 14.41 | qfq | 9,990,854 | 144,875,756 | 1.75% |
| 2025-06-05 | 14.03 | 14.56 | 13.96 | 14.30 | 14.16 | qfq | 7,038,472 | 100,656,415 | 1.92% |
| 2025-06-04 | 14.10 | 14.25 | 13.77 | 14.03 | 13.90 | qfq | 7,718,636 | 108,261,570 | -0.21% |
| 2025-06-03 | 14.33 | 14.58 | 14.04 | 14.06 | 13.93 | qfq | 10,267,734 | 146,513,059 | -1.88% |
| 2025-05-30 | 15.61 | 15.62 | 14.12 | 14.33 | 14.19 | qfq | 15,593,408 | 228,311,492 | -6.64% |
| 2025-05-29 | 15.37 | 15.50 | 15.12 | 15.35 | 15.20 | qfq | 9,562,812 | 146,477,211 | -0.13% |
| 2025-05-28 | 15.08 | 15.75 | 15.06 | 15.37 | 15.22 | qfq | 14,645,967 | 225,444,702 | 0.79% |
| 2025-05-27 | 14.26 | 15.60 | 14.25 | 15.25 | 15.11 | qfq | 19,571,114 | 292,524,218 | 6.64% |
| 2025-05-26 | 13.94 | 14.55 | 13.90 | 14.30 | 14.16 | qfq | 9,081,622 | 129,769,340 | 2.51% |
| 2025-05-23 | 13.99 | 14.33 | 13.45 | 13.95 | 13.82 | qfq | 13,268,708 | 184,649,840 | -0.07% |
| 2025-05-22 | 14.20 | 14.29 | 13.50 | 13.96 | 13.83 | qfq | 18,860,412 | 262,047,801 | -2.04% |
| 2025-05-21 | 14.57 | 14.60 | 14.25 | 14.25 | 14.11 | qfq | 8,386,264 | 120,581,511 | -2.13% |
| 2025-05-20 | 14.40 | 14.85 | 14.30 | 14.56 | 14.42 | qfq | 9,325,202 | 135,924,183 | 0.07% |
| 2025-05-19 | 13.85 | 14.63 | 13.76 | 14.55 | 14.41 | qfq | 14,457,432 | 206,339,967 | 4.23% |
| 2025-05-16 | 13.85 | 14.07 | 13.44 | 13.96 | 13.83 | qfq | 13,895,022 | 191,676,166 | -0.07% |
| 2025-05-15 | 14.00 | 14.07 | 13.63 | 13.97 | 13.84 | qfq | 9,375,689 | 130,071,311 | -0.21% |
| 2025-05-14 | 13.40 | 14.30 | 13.40 | 14.00 | 13.87 | qfq | 16,029,869 | 222,515,486 | 3.55% |
| 2025-05-13 | 13.75 | 13.75 | 13.11 | 13.52 | 13.39 | qfq | 17,075,529 | 228,747,497 | -1.31% |
| 2025-05-12 | 13.17 | 13.75 | 13.00 | 13.70 | 13.57 | qfq | 19,509,522 | 261,673,821 | 4.98% |
| 2025-05-09 | 12.65 | 13.18 | 12.60 | 13.05 | 12.93 | qfq | 13,377,972 | 172,365,168 | 2.43% |
| 2025-05-08 | 12.39 | 12.88 | 12.26 | 12.74 | 12.62 | qfq | 10,345,990 | 131,034,453 | 2.49% |
| 2025-05-07 | 12.48 | 12.76 | 12.28 | 12.43 | 12.31 | qfq | 12,229,622 | 153,452,602 | 0.08% |
| 2025-05-06 | 12.14 | 12.42 | 11.98 | 12.42 | 12.30 | qfq | 14,477,676 | 177,562,406 | 2.90% |
| 2025-04-30 | 11.82 | 12.24 | 11.77 | 12.07 | 11.96 | qfq | 13,583,426 | 163,557,398 | 2.20% |
| 2025-04-29 | 11.45 | 12.09 | 11.33 | 11.81 | 11.70 | qfq | 11,170,460 | 131,070,572 | 2.34% |
| 2025-04-28 | 11.49 | 11.65 | 11.31 | 11.54 | 11.43 | qfq | 5,886,720 | 67,940,092 | -0.09% |
| 2025-04-25 | 11.47 | 11.70 | 11.27 | 11.55 | 11.44 | qfq | 6,755,842 | 77,753,345 | 0.35% |
| 2025-04-24 | 11.35 | 11.59 | 11.17 | 11.51 | 11.40 | qfq | 8,169,268 | 93,377,268 | 0.00% |
| 2025-04-23 | 11.40 | 11.74 | 11.32 | 11.51 | 11.40 | qfq | 10,615,072 | 122,794,929 | 0.96% |
| 2025-04-22 | 10.75 | 11.45 | 10.75 | 11.40 | 11.29 | qfq | 12,901,596 | 145,227,315 | 4.88% |
| 2025-04-21 | 10.66 | 11.08 | 10.55 | 10.87 | 10.77 | qfq | 6,522,250 | 70,853,741 | 2.35% |
| 2025-04-18 | 10.71 | 10.88 | 10.55 | 10.62 | 10.52 | qfq | 3,797,868 | 40,435,226 | -1.48% |
| 2025-04-17 | 10.26 | 10.95 | 10.12 | 10.78 | 10.68 | qfq | 9,717,082 | 103,735,223 | 5.07% |
| 2025-04-16 | 10.54 | 10.60 | 10.14 | 10.26 | 10.16 | qfq | 4,813,164 | 49,723,906 | -3.57% |
| 2025-04-15 | 10.62 | 10.72 | 10.48 | 10.64 | 10.54 | qfq | 4,365,804 | 46,298,681 | 0.76% |
| 2025-04-14 | 10.69 | 10.84 | 10.49 | 10.56 | 10.46 | qfq | 6,503,704 | 69,370,109 | 0.57% |
| 2025-04-11 | 10.26 | 10.62 | 10.26 | 10.50 | 10.40 | qfq | 4,222,640 | 44,350,885 | 1.25% |
| 2025-04-10 | 10.45 | 10.67 | 10.34 | 10.37 | 10.27 | qfq | 6,840,268 | 71,900,642 | 1.07% |
| 2025-04-09 | 10.04 | 10.37 | 9.21 | 10.26 | 10.16 | qfq | 9,073,056 | 89,840,955 | 1.08% |
| 2025-04-08 | 10.60 | 10.76 | 9.88 | 10.15 | 10.05 | qfq | 11,125,588 | 112,842,053 | -4.25% |
| 2025-04-07 | 11.00 | 11.11 | 10.60 | 10.60 | 10.50 | qfq | 14,939,980 | 159,420,500 | -10.02% |
| 2025-04-03 | 11.30 | 11.79 | 11.24 | 11.78 | 11.67 | qfq | 14,637,868 | 169,179,422 | 2.52% |
| 2025-04-02 | 11.26 | 11.50 | 11.25 | 11.49 | 11.38 | qfq | 7,564,618 | 86,315,390 | 1.41% |
| 2025-04-01 | 11.21 | 11.35 | 11.09 | 11.33 | 11.22 | qfq | 8,665,630 | 97,192,974 | 2.07% |
| 2025-03-31 | 11.04 | 11.18 | 10.82 | 11.10 | 10.99 | qfq | 6,222,482 | 68,229,643 | 0.45% |
| 2025-03-28 | 11.20 | 11.23 | 10.94 | 11.05 | 10.95 | qfq | 8,404,360 | 92,986,534 | -1.95% |
| 2025-03-27 | 11.29 | 11.45 | 11.07 | 11.27 | 11.16 | qfq | 8,598,880 | 97,043,177 | -0.18% |
| 2025-03-26 | 11.17 | 11.35 | 11.11 | 11.29 | 11.18 | qfq | 5,960,022 | 67,161,227 | 1.16% |
| 2025-03-25 | 11.08 | 11.34 | 10.96 | 11.16 | 11.05 | qfq | 6,816,340 | 75,746,069 | -0.09% |
| 2025-03-24 | 11.42 | 11.44 | 10.82 | 11.17 | 11.06 | qfq | 11,359,675 | 126,311,658 | -0.98% |
| 2025-03-21 | 11.97 | 12.02 | 11.26 | 11.28 | 11.17 | qfq | 15,768,244 | 182,202,099 | -6.62% |
| 2025-03-20 | 12.00 | 12.19 | 11.78 | 12.08 | 11.97 | qfq | 11,456,344 | 137,540,285 | 0.58% |
| 2025-03-19 | 12.30 | 12.31 | 11.92 | 12.01 | 11.90 | qfq | 19,824,196 | 238,673,228 | -3.84% |
| 2025-03-18 | 11.75 | 12.50 | 11.72 | 12.49 | 12.37 | qfq | 31,924,387 | 388,670,579 | 6.57% |
| 2025-03-17 | 11.76 | 11.85 | 11.65 | 11.72 | 11.61 | qfq | 8,358,688 | 98,059,294 | -0.34% |
| 2025-03-14 | 11.80 | 11.80 | 11.54 | 11.76 | 11.65 | qfq | 11,116,791 | 130,094,206 | -0.84% |
| 2025-03-13 | 11.71 | 11.88 | 11.50 | 11.86 | 11.75 | qfq | 15,548,768 | 182,022,948 | 0.76% |
| 2025-03-12 | 12.05 | 12.06 | 11.73 | 11.77 | 11.66 | qfq | 15,220,628 | 180,020,836 | -1.59% |
| 2025-03-11 | 11.55 | 12.09 | 11.46 | 11.96 | 11.85 | qfq | 20,438,493 | 242,026,145 | 1.70% |
| 2025-03-10 | 11.50 | 11.78 | 11.48 | 11.76 | 11.65 | qfq | 15,197,685 | 177,247,475 | 1.47% |
| 2025-03-07 | 12.02 | 12.04 | 11.52 | 11.59 | 11.48 | qfq | 28,503,084 | 336,162,919 | -5.00% |
| 2025-03-06 | 12.00 | 12.30 | 11.80 | 12.20 | 12.08 | qfq | 38,520,445 | 465,632,183 | 1.24% |
| 2025-03-05 | 12.02 | 12.87 | 11.65 | 12.05 | 11.94 | qfq | 50,817,145 | 616,410,165 | -4.59% |
| 2025-03-04 | 14.38 | 14.38 | 12.57 | 12.63 | 12.51 | qfq | 78,583,171 | 1,063,223,813 | -6.10% |
| 2025-03-03 | 13.45 | 13.45 | 13.45 | 13.45 | 13.32 | qfq | 10,706,466 | 144,001,968 | 9.98% |
| 2025-02-28 | 11.08 | 12.23 | 10.96 | 12.23 | 12.11 | qfq | 21,603,175 | 253,008,695 | 9.98% |
| 2025-02-27 | 10.62 | 11.40 | 10.51 | 11.12 | 11.01 | qfq | 34,309,540 | 376,869,999 | 4.71% |
| 2025-02-26 | 10.46 | 10.88 | 10.46 | 10.62 | 10.52 | qfq | 21,998,568 | 235,039,585 | 1.72% |
| 2025-02-25 | 10.27 | 10.50 | 10.22 | 10.44 | 10.34 | qfq | 10,367,380 | 107,744,838 | 0.29% |
| 2025-02-24 | 10.52 | 10.56 | 10.25 | 10.41 | 10.31 | qfq | 9,340,644 | 96,859,874 | -0.67% |
| 2025-02-21 | 10.39 | 10.62 | 10.29 | 10.48 | 10.38 | qfq | 14,116,080 | 147,968,345 | 1.06% |
| 2025-02-20 | 10.28 | 10.44 | 10.13 | 10.37 | 10.27 | qfq | 11,007,114 | 113,589,838 | 0.78% |
| 2025-02-19 | 10.06 | 10.32 | 10.05 | 10.29 | 10.19 | qfq | 7,501,800 | 76,471,165 | 2.18% |
| 2025-02-18 | 10.35 | 10.45 | 10.04 | 10.07 | 9.97 | qfq | 11,087,190 | 113,290,453 | -3.17% |
| 2025-02-17 | 10.22 | 10.50 | 10.15 | 10.40 | 10.30 | qfq | 14,409,716 | 149,108,419 | 1.46% |
| 2025-02-14 | 10.20 | 10.34 | 10.09 | 10.25 | 10.15 | qfq | 8,527,530 | 86,912,647 | 0.59% |
| 2025-02-13 | 10.45 | 10.45 | 10.15 | 10.19 | 10.09 | qfq | 10,379,352 | 106,345,521 | -2.02% |
| 2025-02-12 | 10.35 | 10.40 | 10.20 | 10.40 | 10.30 | qfq | 10,564,152 | 108,811,674 | 0.39% |
| 2025-02-11 | 10.26 | 10.60 | 10.10 | 10.36 | 10.26 | qfq | 21,472,952 | 223,358,819 | 1.17% |
| 2025-02-10 | 10.04 | 10.37 | 9.90 | 10.24 | 10.14 | qfq | 16,070,148 | 162,971,926 | 2.30% |
| 2025-02-07 | 9.87 | 10.15 | 9.85 | 10.01 | 9.92 | qfq | 13,293,668 | 133,353,706 | 1.32% |
| 2025-02-06 | 9.55 | 9.93 | 9.40 | 9.88 | 9.79 | qfq | 10,843,743 | 105,511,490 | 3.46% |
| 2025-02-05 | 9.87 | 9.92 | 9.43 | 9.55 | 9.46 | qfq | 12,209,719 | 116,765,201 | -2.65% |
| 2025-01-27 | 10.04 | 10.15 | 9.80 | 9.81 | 9.72 | qfq | 10,151,300 | 101,263,410 | -1.90% |
| 2025-01-24 | 9.83 | 10.01 | 9.76 | 10.00 | 9.91 | qfq | 9,904,900 | 98,066,915 | 1.63% |
| 2025-01-23 | 10.00 | 10.19 | 9.83 | 9.84 | 9.75 | qfq | 16,032,240 | 161,067,096 | -1.89% |
| 2025-01-22 | 9.78 | 10.50 | 9.78 | 10.03 | 9.93 | qfq | 17,537,742 | 176,407,363 | 1.01% |
| 2025-01-21 | 9.99 | 10.09 | 9.66 | 9.93 | 9.84 | qfq | 12,286,722 | 120,915,221 | -0.50% |
| 2025-01-20 | 10.06 | 10.12 | 9.85 | 9.98 | 9.89 | qfq | 11,938,760 | 118,683,570 | -0.40% |
| 2025-01-17 | 9.90 | 10.05 | 9.73 | 10.02 | 9.92 | qfq | 14,607,137 | 144,756,051 | 0.10% |
| 2025-01-16 | 10.08 | 10.24 | 9.90 | 10.01 | 9.92 | qfq | 16,339,430 | 164,216,894 | -0.20% |
| 2025-01-15 | 10.25 | 10.30 | 9.86 | 10.03 | 9.93 | qfq | 22,531,246 | 225,391,090 | -4.11% |
| 2025-01-14 | 9.81 | 10.90 | 9.78 | 10.46 | 10.36 | qfq | 37,633,419 | 385,940,014 | 3.77% |
| 2025-01-13 | 9.48 | 10.33 | 9.48 | 10.08 | 9.98 | qfq | 28,882,382 | 284,933,764 | 4.35% |
| 2025-01-10 | 9.64 | 10.26 | 9.55 | 9.66 | 9.57 | qfq | 38,526,425 | 380,507,711 | -8.87% |
| 2025-01-09 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | qfq | 12,649,642 | 134,086,205 | 9.96% |
| 2025-01-08 | 8.76 | 9.64 | 8.65 | 9.64 | 9.55 | qfq | 19,334,360 | 184,037,636 | 10.05% |
| 2025-01-07 | 8.66 | 8.78 | 8.50 | 8.76 | 8.68 | qfq | 3,652,897 | 31,619,047 | 1.74% |
| 2025-01-06 | 8.64 | 8.67 | 8.21 | 8.61 | 8.53 | qfq | 4,347,328 | 37,118,494 | 1.29% |
| 2025-01-03 | 8.95 | 9.00 | 8.46 | 8.50 | 8.42 | qfq | 5,679,718 | 49,301,236 | -5.24% |
| 2025-01-02 | 9.00 | 9.26 | 8.84 | 8.97 | 8.88 | qfq | 5,588,697 | 50,625,579 | -0.77% |
| 2024-12-31 | 9.34 | 9.40 | 9.02 | 9.04 | 8.95 | qfq | 4,892,357 | 44,882,824 | -3.21% |
| 2024-12-30 | 9.38 | 9.43 | 9.23 | 9.34 | 9.25 | qfq | 4,615,234 | 43,189,097 | -1.06% |
| 2024-12-27 | 9.33 | 9.56 | 9.30 | 9.44 | 9.35 | qfq | 4,456,440 | 42,201,241 | 0.85% |
| 2024-12-26 | 9.15 | 9.56 | 9.08 | 9.36 | 9.27 | qfq | 6,419,141 | 60,079,578 | 2.30% |
| 2024-12-25 | 9.31 | 9.38 | 9.01 | 9.15 | 9.06 | qfq | 5,095,700 | 46,512,898 | -2.56% |
| 2024-12-24 | 9.27 | 9.41 | 9.22 | 9.39 | 9.30 | qfq | 4,516,355 | 42,084,249 | 1.73% |
| 2024-12-23 | 9.69 | 9.70 | 9.22 | 9.23 | 9.14 | qfq | 6,268,380 | 58,893,297 | -4.94% |
| 2024-12-20 | 9.55 | 9.88 | 9.48 | 9.71 | 9.62 | qfq | 7,096,020 | 68,966,401 | 2.00% |
| 2024-12-19 | 9.46 | 9.59 | 9.32 | 9.52 | 9.43 | qfq | 6,007,940 | 56,592,961 | -0.21% |
| 2024-12-18 | 9.45 | 9.67 | 9.26 | 9.54 | 9.45 | qfq | 6,231,340 | 59,100,881 | 0.21% |
| 2024-12-17 | 10.00 | 10.00 | 9.40 | 9.52 | 9.43 | qfq | 13,723,491 | 131,933,602 | -5.08% |
| 2024-12-16 | 10.15 | 10.40 | 9.98 | 10.03 | 9.93 | qfq | 10,166,800 | 103,744,707 | 0.60% |
| 2024-12-13 | 10.25 | 10.28 | 9.95 | 9.97 | 9.88 | qfq | 10,899,820 | 109,766,829 | -3.67% |
| 2024-12-12 | 10.43 | 10.43 | 10.09 | 10.35 | 10.25 | qfq | 13,954,661 | 142,888,509 | -0.86% |
| 2024-12-11 | 10.14 | 10.45 | 10.07 | 10.44 | 10.34 | qfq | 13,505,472 | 139,263,315 | 2.96% |
| 2024-12-10 | 10.28 | 10.39 | 10.08 | 10.14 | 10.04 | qfq | 13,169,928 | 134,282,316 | 0.80% |
| 2024-12-09 | 10.11 | 10.23 | 9.98 | 10.06 | 9.96 | qfq | 7,840,740 | 79,099,515 | -0.49% |
| 2024-12-06 | 10.15 | 10.16 | 9.96 | 10.11 | 10.01 | qfq | 10,713,294 | 107,979,783 | -0.49% |
| 2024-12-05 | 10.07 | 10.27 | 9.89 | 10.16 | 10.06 | qfq | 11,151,648 | 112,704,680 | 0.89% |
| 2024-12-04 | 10.19 | 10.40 | 9.92 | 10.07 | 9.97 | qfq | 17,540,460 | 177,372,965 | -3.36% |
| 2024-12-03 | 10.10 | 11.00 | 9.96 | 10.42 | 10.32 | qfq | 25,450,984 | 267,058,444 | 1.86% |
| 2024-12-02 | 10.31 | 10.36 | 9.91 | 10.23 | 10.13 | qfq | 26,706,128 | 270,799,171 | -1.25% |
| 2024-11-29 | 10.10 | 10.59 | 10.10 | 10.36 | 10.26 | qfq | 21,679,988 | 225,919,167 | 1.77% |
| 2024-11-28 | 10.54 | 10.59 | 10.15 | 10.18 | 10.08 | qfq | 18,776,682 | 193,945,483 | -3.42% |
| 2024-11-27 | 10.02 | 10.55 | 10.00 | 10.54 | 10.44 | qfq | 27,070,818 | 277,998,438 | -3.21% |
| 2024-11-26 | 10.80 | 11.10 | 10.26 | 10.89 | 10.79 | qfq | 65,479,950 | 706,617,152 | 3.22% |
| 2024-11-25 | 9.41 | 10.55 | 9.41 | 10.55 | 10.45 | qfq | 34,790,370 | 359,569,109 | 10.01% |
| 2024-11-22 | 10.20 | 10.20 | 9.58 | 9.59 | 9.50 | qfq | 20,955,611 | 206,898,371 | -7.34% |
| 2024-11-21 | 10.17 | 10.35 | 10.02 | 10.35 | 10.25 | qfq | 25,731,101 | 261,178,735 | -1.43% |
| 2024-11-20 | 10.21 | 10.89 | 9.98 | 10.50 | 10.40 | qfq | 41,024,496 | 428,315,190 | 3.45% |
| 2024-11-19 | 9.21 | 10.15 | 9.01 | 10.15 | 10.05 | qfq | 19,187,093 | 186,578,127 | 9.97% |
| 2024-11-18 | 9.47 | 9.91 | 9.16 | 9.23 | 9.14 | qfq | 14,130,668 | 133,726,619 | -1.28% |
| 2024-11-15 | 9.33 | 9.70 | 9.25 | 9.35 | 9.26 | qfq | 12,682,828 | 120,459,648 | 1.19% |
| 2024-11-14 | 9.59 | 9.73 | 9.23 | 9.24 | 9.15 | qfq | 10,356,191 | 97,966,771 | -3.25% |
| 2024-11-13 | 9.17 | 9.75 | 9.17 | 9.55 | 9.46 | qfq | 10,195,924 | 96,103,215 | 2.80% |
| 2024-11-12 | 9.41 | 9.55 | 9.18 | 9.29 | 9.20 | qfq | 9,337,308 | 87,312,532 | -0.54% |
| 2024-11-11 | 9.14 | 9.40 | 9.10 | 9.34 | 9.25 | qfq | 9,853,066 | 91,187,632 | 2.41% |
| 2024-11-08 | 9.17 | 9.30 | 9.06 | 9.12 | 9.03 | qfq | 11,097,077 | 101,534,968 | 0.55% |
| 2024-11-07 | 8.88 | 9.10 | 8.82 | 9.07 | 8.98 | qfq | 8,202,411 | 74,025,376 | 2.14% |
| 2024-11-06 | 8.99 | 9.07 | 8.82 | 8.88 | 8.80 | qfq | 7,557,592 | 67,504,466 | -1.11% |
| 2024-11-05 | 8.92 | 9.08 | 8.85 | 8.98 | 8.89 | qfq | 7,934,280 | 71,230,780 | 0.67% |
| 2024-11-04 | 8.67 | 8.94 | 8.67 | 8.92 | 8.84 | qfq | 3,991,640 | 35,388,218 | 2.76% |
| 2024-11-01 | 8.96 | 8.97 | 8.65 | 8.68 | 8.60 | qfq | 6,423,700 | 56,322,088 | -3.23% |
| 2024-10-31 | 9.01 | 9.09 | 8.90 | 8.97 | 8.88 | qfq | 7,702,346 | 69,107,212 | -0.11% |
| 2024-10-30 | 8.89 | 9.12 | 8.89 | 8.98 | 8.89 | qfq | 5,599,156 | 50,392,792 | 0.45% |
| 2024-10-29 | 9.26 | 9.30 | 8.90 | 8.94 | 8.86 | qfq | 8,421,876 | 76,212,669 | -3.56% |
| 2024-10-28 | 9.17 | 9.30 | 9.10 | 9.27 | 9.18 | qfq | 6,097,260 | 56,098,933 | 1.20% |
| 2024-10-25 | 9.06 | 9.20 | 9.04 | 9.16 | 9.07 | qfq | 6,409,764 | 58,613,213 | 1.44% |
| 2024-10-24 | 9.00 | 9.12 | 8.95 | 9.03 | 8.94 | qfq | 6,014,088 | 54,238,400 | -0.99% |
| 2024-10-23 | 9.20 | 9.29 | 9.05 | 9.12 | 9.03 | qfq | 11,022,700 | 100,919,821 | -2.25% |
| 2024-10-22 | 9.00 | 9.50 | 8.96 | 9.33 | 9.24 | qfq | 18,484,920 | 172,615,246 | 2.64% |
| 2024-10-21 | 8.95 | 9.10 | 8.67 | 9.09 | 9.00 | qfq | 15,531,939 | 138,561,908 | 3.06% |
| 2024-10-18 | 8.51 | 9.02 | 8.51 | 8.82 | 8.74 | qfq | 10,883,778 | 95,482,423 | 3.76% |
| 2024-10-17 | 8.50 | 8.65 | 8.45 | 8.50 | 8.42 | qfq | 7,113,800 | 60,741,430 | 0.59% |
| 2024-10-16 | 8.26 | 8.52 | 8.25 | 8.45 | 8.37 | qfq | 5,550,308 | 46,767,478 | 0.36% |
| 2024-10-15 | 8.43 | 8.60 | 8.41 | 8.42 | 8.34 | qfq | 5,943,388 | 50,552,179 | -0.94% |
| 2024-10-14 | 8.34 | 8.54 | 8.19 | 8.50 | 8.42 | qfq | 7,703,712 | 64,651,922 | 2.91% |
| 2024-10-11 | 8.59 | 8.60 | 8.16 | 8.26 | 8.18 | qfq | 8,259,088 | 68,859,687 | -3.84% |
| 2024-10-10 | 8.60 | 8.84 | 8.37 | 8.59 | 8.51 | qfq | 9,338,388 | 80,429,506 | -0.12% |
| 2024-10-09 | 9.45 | 9.45 | 8.57 | 8.60 | 8.52 | qfq | 15,050,875 | 133,780,964 | -9.66% |
| 2024-10-08 | 9.67 | 9.67 | 8.84 | 9.52 | 9.43 | qfq | 21,863,884 | 202,775,019 | 8.30% |
| 2024-09-30 | 8.30 | 8.83 | 8.10 | 8.79 | 8.71 | qfq | 21,464,505 | 181,813,859 | 8.92% |
| 2024-09-27 | 7.80 | 8.10 | 7.80 | 8.07 | 7.99 | qfq | 7,812,720 | 62,291,849 | 3.86% |
| 2024-09-26 | 7.56 | 7.78 | 7.50 | 7.77 | 7.70 | qfq | 9,149,590 | 70,127,412 | 1.97% |
| 2024-09-25 | 7.74 | 7.81 | 7.57 | 7.62 | 7.55 | qfq | 10,499,692 | 80,776,703 | 0.40% |
| 2024-09-24 | 7.46 | 7.62 | 7.35 | 7.59 | 7.52 | qfq | 9,313,466 | 69,901,218 | 1.74% |
| 2024-09-23 | 7.18 | 7.50 | 7.13 | 7.46 | 7.39 | qfq | 9,392,714 | 69,131,243 | 3.47% |
| 2024-09-20 | 7.38 | 7.38 | 7.16 | 7.21 | 7.14 | qfq | 5,716,707 | 41,317,120 | -2.04% |
| 2024-09-19 | 7.22 | 7.42 | 7.19 | 7.36 | 7.29 | qfq | 6,824,668 | 49,981,097 | 1.94% |
| 2024-09-18 | 7.19 | 7.25 | 6.93 | 7.22 | 7.15 | qfq | 7,201,200 | 51,011,910 | 0.42% |
| 2024-09-13 | 7.30 | 7.34 | 7.18 | 7.19 | 7.12 | qfq | 5,479,400 | 39,685,980 | -1.51% |
| 2024-09-12 | 7.58 | 7.62 | 7.28 | 7.30 | 7.23 | qfq | 10,799,925 | 80,182,166 | -3.69% |
| 2024-09-11 | 7.63 | 7.77 | 7.54 | 7.58 | 7.51 | qfq | 7,518,832 | 57,471,781 | -1.69% |
| 2024-09-10 | 7.60 | 7.76 | 7.43 | 7.71 | 7.64 | qfq | 10,726,320 | 81,692,789 | 1.05% |
| 2024-09-09 | 7.55 | 7.76 | 7.54 | 7.63 | 7.56 | qfq | 10,529,010 | 80,398,005 | 0.66% |
| 2024-09-06 | 8.04 | 8.04 | 7.55 | 7.58 | 7.51 | qfq | 15,898,777 | 123,624,689 | -5.72% |
| 2024-09-05 | 7.95 | 8.10 | 7.73 | 8.04 | 7.96 | qfq | 18,088,244 | 143,225,337 | 0.75% |
| 2024-09-04 | 8.15 | 8.33 | 7.80 | 7.98 | 7.90 | qfq | 22,366,716 | 179,243,597 | -2.21% |
| 2024-09-03 | 8.25 | 8.97 | 7.92 | 8.16 | 8.08 | qfq | 28,830,211 | 238,178,864 | -2.39% |
| 2024-09-02 | 8.29 | 8.67 | 7.97 | 8.36 | 8.28 | qfq | 32,960,427 | 272,609,307 | 1.09% |
| 2024-08-30 | 8.10 | 8.71 | 7.84 | 8.27 | 8.19 | qfq | 43,277,530 | 360,341,728 | 4.42% |
| 2024-08-29 | 7.23 | 7.92 | 7.13 | 7.92 | 7.84 | qfq | 12,945,674 | 99,615,652 | 10.00% |
| 2024-08-28 | 6.98 | 7.28 | 6.98 | 7.20 | 7.13 | qfq | 2,584,340 | 18,540,040 | 1.27% |
| 2024-08-27 | 7.19 | 7.21 | 7.09 | 7.11 | 7.04 | qfq | 2,690,624 | 19,223,484 | -1.25% |
| 2024-08-26 | 6.99 | 7.26 | 6.95 | 7.20 | 7.13 | qfq | 3,558,500 | 25,404,343 | 3.30% |
| 2024-08-23 | 7.05 | 7.08 | 6.91 | 6.97 | 6.90 | qfq | 2,521,968 | 17,586,855 | -1.13% |
| 2024-08-22 | 7.17 | 7.18 | 7.01 | 7.05 | 6.98 | qfq | 2,486,512 | 17,602,762 | -1.40% |
| 2024-08-21 | 7.01 | 7.19 | 7.01 | 7.15 | 7.08 | qfq | 2,765,046 | 19,672,732 | 1.27% |
| 2024-08-20 | 7.25 | 7.30 | 7.01 | 7.06 | 6.99 | qfq | 3,575,024 | 25,485,850 | -2.35% |
| 2024-08-19 | 7.23 | 7.28 | 7.13 | 7.23 | 7.16 | qfq | 2,077,859 | 15,020,395 | 0.14% |
| 2024-08-16 | 7.32 | 7.35 | 7.21 | 7.22 | 7.15 | qfq | 2,718,080 | 19,740,796 | -1.37% |
| 2024-08-15 | 7.26 | 7.41 | 7.21 | 7.32 | 7.25 | qfq | 3,272,720 | 23,902,277 | -0.41% |
| 2024-08-14 | 7.38 | 7.50 | 7.34 | 7.35 | 7.28 | qfq | 3,404,188 | 25,171,706 | -1.08% |
| 2024-08-13 | 7.53 | 7.60 | 7.25 | 7.43 | 7.36 | qfq | 6,657,391 | 49,349,979 | -0.67% |
| 2024-08-12 | 7.59 | 7.61 | 7.41 | 7.48 | 7.41 | qfq | 4,428,939 | 33,198,282 | -2.09% |
| 2024-08-09 | 7.53 | 7.73 | 7.49 | 7.64 | 7.57 | qfq | 4,886,268 | 37,215,703 | 1.60% |
| 2024-08-08 | 7.41 | 7.54 | 7.28 | 7.52 | 7.45 | qfq | 3,535,096 | 26,282,525 | 1.62% |
| 2024-08-07 | 7.46 | 7.50 | 7.37 | 7.40 | 7.33 | qfq | 2,096,700 | 15,579,560 | -0.80% |
| 2024-08-06 | 7.40 | 7.50 | 7.39 | 7.46 | 7.39 | qfq | 2,520,768 | 18,748,872 | 1.36% |
| 2024-08-05 | 7.52 | 7.66 | 7.34 | 7.36 | 7.29 | qfq | 2,948,368 | 22,092,220 | -2.90% |
| 2024-08-02 | 7.67 | 7.71 | 7.58 | 7.58 | 7.51 | qfq | 2,426,220 | 18,535,797 | -1.69% |
| 2024-08-01 | 7.70 | 7.80 | 7.66 | 7.71 | 7.64 | qfq | 2,778,600 | 21,479,158 | 0.39% |
| 2024-07-31 | 7.39 | 7.68 | 7.37 | 7.68 | 7.61 | qfq | 3,182,600 | 24,087,715 | 3.78% |
| 2024-07-30 | 7.30 | 7.44 | 7.28 | 7.40 | 7.33 | qfq | 2,342,508 | 17,278,679 | 0.41% |
| 2024-07-29 | 7.50 | 7.51 | 7.34 | 7.37 | 7.30 | qfq | 3,622,936 | 26,829,242 | -1.60% |
| 2024-07-26 | 7.34 | 7.51 | 7.33 | 7.49 | 7.42 | qfq | 2,389,768 | 17,800,418 | 2.18% |
| 2024-07-25 | 7.27 | 7.45 | 7.15 | 7.33 | 7.26 | qfq | 2,534,468 | 18,554,044 | 0.83% |
| 2024-07-24 | 7.45 | 7.45 | 7.23 | 7.27 | 7.20 | qfq | 3,271,465 | 23,901,295 | -1.49% |
| 2024-07-23 | 7.58 | 7.60 | 7.38 | 7.38 | 7.31 | qfq | 2,308,985 | 17,307,165 | -2.51% |
| 2024-07-22 | 7.55 | 7.61 | 7.47 | 7.57 | 7.50 | qfq | 1,906,596 | 14,377,442 | 0.26% |
| 2024-07-19 | 7.46 | 7.63 | 7.39 | 7.55 | 7.48 | qfq | 2,314,502 | 17,409,909 | 1.21% |
| 2024-07-18 | 7.52 | 7.57 | 7.36 | 7.46 | 7.39 | qfq | 3,592,388 | 26,746,886 | -1.71% |
| 2024-07-17 | 7.83 | 7.83 | 7.57 | 7.59 | 7.52 | qfq | 3,181,100 | 24,306,628 | -2.44% |
| 2024-07-16 | 7.79 | 7.87 | 7.68 | 7.78 | 7.71 | qfq | 3,183,140 | 24,712,986 | -1.02% |
| 2024-07-15 | 8.02 | 8.12 | 7.81 | 7.86 | 7.79 | qfq | 3,269,656 | 25,817,996 | -1.75% |
| 2024-07-12 | 8.01 | 8.09 | 7.92 | 8.00 | 7.92 | qfq | 3,639,068 | 29,141,860 | -0.87% |
| 2024-07-11 | 7.98 | 8.09 | 7.88 | 8.07 | 7.99 | qfq | 3,127,830 | 25,033,692 | 3.33% |
| 2024-07-10 | 7.68 | 7.97 | 7.68 | 7.81 | 7.74 | qfq | 3,677,810 | 28,969,835 | 0.51% |
| 2024-07-09 | 7.61 | 7.82 | 7.34 | 7.77 | 7.70 | qfq | 4,217,076 | 31,956,956 | 2.64% |
| 2024-07-08 | 7.80 | 7.80 | 7.54 | 7.57 | 7.50 | qfq | 2,567,366 | 19,584,250 | -3.07% |
| 2024-07-05 | 7.69 | 7.84 | 7.63 | 7.81 | 7.74 | qfq | 2,385,999 | 18,475,994 | 0.64% |
| 2024-07-04 | 7.98 | 8.00 | 7.72 | 7.76 | 7.69 | qfq | 2,552,000 | 19,899,016 | -2.14% |
| 2024-07-03 | 8.07 | 8.09 | 7.90 | 7.93 | 7.85 | qfq | 1,968,800 | 15,676,770 | -1.49% |
| 2024-07-02 | 8.02 | 8.08 | 7.97 | 8.05 | 7.97 | qfq | 2,742,390 | 22,050,418 | 0.63% |
| 2024-07-01 | 7.94 | 8.02 | 7.81 | 8.00 | 7.92 | qfq | 3,073,990 | 24,349,632 | 0.76% |
| 2024-06-28 | 7.92 | 8.05 | 7.86 | 7.94 | 7.86 | qfq | 3,392,476 | 27,113,824 | 0.25% |
| 2024-06-27 | 8.00 | 8.17 | 7.92 | 7.92 | 7.84 | qfq | 3,414,027 | 27,431,341 | -1.25% |
| 2024-06-26 | 7.69 | 8.04 | 7.65 | 8.02 | 7.94 | qfq | 3,641,328 | 28,579,531 | 4.02% |
| 2024-06-25 | 7.64 | 7.82 | 7.59 | 7.71 | 7.64 | qfq | 3,184,863 | 24,588,852 | 0.92% |
| 2024-06-24 | 7.98 | 7.98 | 7.61 | 7.64 | 7.57 | qfq | 4,400,232 | 34,124,447 | -4.38% |
| 2024-06-21 | 8.06 | 8.11 | 7.91 | 7.99 | 7.91 | qfq | 3,193,500 | 25,599,383 | -0.99% |
| 2024-06-20 | 8.12 | 8.20 | 8.05 | 8.07 | 7.99 | qfq | 3,399,900 | 27,538,780 | -0.98% |
| 2024-06-19 | 8.16 | 8.23 | 8.05 | 8.15 | 8.07 | qfq | 2,596,600 | 21,132,281 | -0.12% |
| 2024-06-18 | 8.13 | 8.20 | 8.05 | 8.16 | 8.06 | qfq | 2,691,036 | 21,927,106 | 0.37% |
| 2024-06-17 | 8.12 | 8.16 | 8.01 | 8.13 | 8.03 | qfq | 2,773,080 | 22,460,395 | -0.12% |
| 2024-06-14 | 8.16 | 8.18 | 8.05 | 8.14 | 8.04 | qfq | 2,899,900 | 23,529,204 | -0.25% |
| 2024-06-13 | 8.27 | 8.36 | 8.13 | 8.16 | 8.06 | qfq | 3,993,580 | 32,850,274 | -1.57% |
| 2024-06-12 | 8.13 | 8.30 | 8.10 | 8.29 | 8.19 | qfq | 3,772,120 | 31,130,830 | 1.97% |
| 2024-06-11 | 7.95 | 8.16 | 7.77 | 8.13 | 8.03 | qfq | 5,193,700 | 41,428,636 | 2.14% |
| 2024-06-07 | 7.82 | 8.16 | 7.82 | 7.96 | 7.86 | qfq | 6,458,159 | 51,548,739 | 1.79% |
| 2024-06-06 | 7.99 | 8.03 | 7.74 | 7.82 | 7.72 | qfq | 4,834,440 | 37,957,649 | -1.88% |
| 2024-06-05 | 8.17 | 8.20 | 7.95 | 7.97 | 7.87 | qfq | 4,867,368 | 38,960,264 | -2.33% |
| 2024-06-04 | 8.26 | 8.29 | 8.01 | 8.16 | 8.06 | qfq | 4,695,568 | 38,010,598 | -0.97% |
| 2024-06-03 | 8.47 | 8.54 | 8.18 | 8.24 | 8.14 | qfq | 5,693,768 | 47,259,364 | -2.94% |
| 2024-05-31 | 8.47 | 8.59 | 8.37 | 8.49 | 8.38 | qfq | 4,964,689 | 42,233,555 | 1.19% |
| 2024-05-30 | 8.71 | 8.72 | 8.35 | 8.39 | 8.28 | qfq | 6,682,963 | 56,664,293 | -3.34% |
| 2024-05-29 | 8.45 | 8.90 | 8.40 | 8.68 | 8.57 | qfq | 9,864,386 | 86,059,798 | 3.33% |
| 2024-05-28 | 8.49 | 8.63 | 8.37 | 8.40 | 8.29 | qfq | 10,981,632 | 92,989,103 | -1.52% |
| 2024-05-27 | 8.95 | 9.07 | 8.10 | 8.53 | 8.42 | qfq | 22,821,769 | 192,623,061 | -5.22% |
| 2024-05-24 | 9.13 | 9.23 | 8.95 | 9.00 | 8.89 | qfq | 10,098,568 | 91,564,228 | -2.91% |
| 2024-05-23 | 8.88 | 9.55 | 8.88 | 9.27 | 9.15 | qfq | 14,856,008 | 137,079,687 | -2.42% |
| 2024-05-22 | 10.52 | 10.55 | 9.50 | 9.50 | 9.38 | qfq | 17,148,000 | 167,247,416 | -9.95% |
| 2024-05-21 | 10.77 | 10.77 | 10.49 | 10.55 | 10.42 | qfq | 8,259,240 | 87,679,528 | -2.94% |
| 2024-05-20 | 10.93 | 11.03 | 10.78 | 10.87 | 10.73 | qfq | 4,796,510 | 52,328,625 | -1.00% |
| 2024-05-17 | 10.99 | 11.00 | 10.77 | 10.98 | 10.84 | qfq | 5,132,260 | 55,883,895 | 0.46% |
| 2024-05-16 | 10.88 | 11.04 | 10.71 | 10.93 | 10.79 | qfq | 6,172,272 | 67,407,651 | 1.49% |
| 2024-05-15 | 10.94 | 11.11 | 10.64 | 10.77 | 10.63 | qfq | 9,194,720 | 100,107,381 | -0.65% |
| 2024-05-14 | 10.45 | 11.15 | 10.20 | 10.84 | 10.70 | qfq | 10,823,396 | 117,035,327 | 5.55% |
| 2024-05-13 | 10.35 | 10.49 | 10.22 | 10.27 | 10.14 | qfq | 5,277,636 | 54,527,811 | -1.72% |
| 2024-05-10 | 10.37 | 10.56 | 10.15 | 10.45 | 10.32 | qfq | 7,104,996 | 73,557,102 | 1.06% |
| 2024-05-09 | 9.88 | 10.48 | 9.87 | 10.34 | 10.21 | qfq | 7,282,671 | 74,581,801 | 4.66% |
| 2024-05-08 | 10.01 | 10.11 | 9.80 | 9.88 | 9.76 | qfq | 6,526,672 | 64,635,090 | -2.27% |
| 2024-05-07 | 9.93 | 10.14 | 9.83 | 10.11 | 9.98 | qfq | 6,260,198 | 62,389,639 | 1.61% |
| 2024-05-06 | 9.69 | 9.99 | 9.66 | 9.95 | 9.82 | qfq | 10,032,526 | 98,796,913 | 5.18% |
| 2024-04-30 | 9.36 | 9.50 | 9.14 | 9.46 | 9.34 | qfq | 5,359,128 | 50,123,102 | 2.71% |
| 2024-04-29 | 8.89 | 9.33 | 8.88 | 9.21 | 9.09 | qfq | 4,518,471 | 41,329,482 | 3.48% |
| 2024-04-26 | 8.65 | 8.93 | 8.56 | 8.90 | 8.79 | qfq | 4,218,768 | 37,235,796 | 2.89% |
| 2024-04-25 | 8.45 | 8.85 | 8.38 | 8.65 | 8.54 | qfq | 4,023,120 | 34,910,754 | 1.53% |
| 2024-04-24 | 8.48 | 8.62 | 8.30 | 8.52 | 8.41 | qfq | 3,338,100 | 28,022,882 | 0.59% |
| 2024-04-23 | 8.34 | 8.50 | 8.24 | 8.47 | 8.36 | qfq | 3,327,120 | 28,004,418 | 2.42% |
| 2024-04-22 | 8.10 | 8.37 | 7.92 | 8.27 | 8.17 | qfq | 3,377,360 | 27,778,014 | 0.85% |
| 2024-04-19 | 8.13 | 8.38 | 8.00 | 8.20 | 8.10 | qfq | 3,288,940 | 26,963,901 | 0.86% |
| 2024-04-18 | 8.40 | 8.43 | 8.10 | 8.13 | 8.03 | qfq | 4,921,732 | 40,544,342 | -2.75% |
| 2024-04-17 | 7.78 | 8.37 | 7.78 | 8.36 | 8.25 | qfq | 5,403,416 | 44,002,614 | 8.01% |
| 2024-04-16 | 8.45 | 8.50 | 7.74 | 7.74 | 7.64 | qfq | 9,212,241 | 72,768,675 | -10.00% |
| 2024-04-15 | 9.28 | 9.36 | 8.38 | 8.60 | 8.49 | qfq | 7,074,426 | 61,855,671 | -7.23% |
| 2024-04-12 | 9.47 | 9.51 | 9.23 | 9.27 | 9.15 | qfq | 3,381,939 | 31,619,446 | -2.01% |
| 2024-04-11 | 9.49 | 9.70 | 9.34 | 9.46 | 9.34 | qfq | 3,559,318 | 34,027,501 | -1.25% |
| 2024-04-10 | 9.54 | 9.71 | 9.34 | 9.58 | 9.46 | qfq | 4,610,242 | 43,803,741 | -0.21% |
| 2024-04-09 | 9.48 | 9.73 | 9.47 | 9.60 | 9.48 | qfq | 4,438,162 | 42,505,709 | 1.05% |
| 2024-04-08 | 10.04 | 10.07 | 9.44 | 9.50 | 9.38 | qfq | 8,170,948 | 78,944,026 | -5.75% |
| 2024-04-03 | 9.69 | 10.32 | 9.49 | 10.08 | 9.95 | qfq | 12,178,992 | 121,305,353 | 3.38% |
| 2024-04-02 | 9.63 | 10.33 | 9.38 | 9.75 | 9.63 | qfq | 10,369,896 | 100,945,835 | 1.88% |
| 2024-04-01 | 9.13 | 9.63 | 9.10 | 9.57 | 9.45 | qfq | 6,813,509 | 63,965,185 | 6.45% |
| 2024-03-29 | 8.79 | 9.00 | 8.77 | 8.99 | 8.88 | qfq | 2,736,200 | 24,340,125 | 2.28% |
| 2024-03-28 | 8.73 | 8.95 | 8.67 | 8.79 | 8.68 | qfq | 3,519,167 | 31,102,961 | 0.80% |
| 2024-03-27 | 9.06 | 9.13 | 8.70 | 8.72 | 8.61 | qfq | 3,095,596 | 27,535,985 | -3.86% |
| 2024-03-26 | 9.06 | 9.23 | 8.93 | 9.07 | 8.96 | qfq | 3,419,787 | 30,909,562 | -0.44% |
| 2024-03-25 | 9.37 | 9.38 | 9.03 | 9.11 | 9.00 | qfq | 4,930,476 | 45,377,308 | -0.87% |
| 2024-03-22 | 9.08 | 9.30 | 8.85 | 9.19 | 9.07 | qfq | 4,404,666 | 40,080,233 | 0.55% |
| 2024-03-21 | 9.02 | 9.22 | 8.97 | 9.14 | 9.02 | qfq | 3,496,201 | 31,940,350 | 1.33% |
| 2024-03-20 | 8.93 | 9.03 | 8.88 | 9.02 | 8.91 | qfq | 2,532,646 | 22,685,531 | 0.67% |
| 2024-03-19 | 8.91 | 9.00 | 8.86 | 8.96 | 8.85 | qfq | 2,833,517 | 25,348,012 | 0.56% |
| 2024-03-18 | 8.82 | 8.96 | 8.80 | 8.91 | 8.80 | qfq | 3,967,380 | 35,178,245 | 1.14% |
| 2024-03-15 | 8.72 | 8.82 | 8.67 | 8.81 | 8.70 | qfq | 3,679,626 | 32,222,909 | -0.23% |
| 2024-03-14 | 8.72 | 9.19 | 8.67 | 8.83 | 8.72 | qfq | 6,546,228 | 58,130,472 | 2.32% |
| 2024-03-13 | 8.74 | 8.79 | 8.60 | 8.63 | 8.52 | qfq | 3,730,848 | 32,296,328 | -1.03% |
| 2024-03-12 | 8.64 | 8.72 | 8.53 | 8.72 | 8.61 | qfq | 3,573,940 | 30,783,529 | 1.99% |
| 2024-03-11 | 8.50 | 8.55 | 8.43 | 8.55 | 8.44 | qfq | 2,457,608 | 20,860,087 | 1.30% |
| 2024-03-08 | 8.43 | 8.53 | 8.38 | 8.44 | 8.33 | qfq | 2,657,800 | 22,449,007 | 0.72% |
| 2024-03-07 | 8.53 | 8.62 | 8.36 | 8.38 | 8.27 | qfq | 3,337,148 | 28,355,307 | -0.95% |
| 2024-03-06 | 8.51 | 8.58 | 8.35 | 8.46 | 8.35 | qfq | 2,920,023 | 24,688,003 | -0.24% |
| 2024-03-05 | 8.76 | 8.76 | 8.46 | 8.48 | 8.37 | qfq | 2,938,800 | 25,190,847 | -2.86% |
| 2024-03-04 | 8.68 | 8.89 | 8.41 | 8.73 | 8.62 | qfq | 3,531,220 | 30,529,144 | 0.58% |
| 2024-03-01 | 8.45 | 8.73 | 8.37 | 8.68 | 8.57 | qfq | 3,769,460 | 32,352,832 | 2.60% |
| 2024-02-29 | 8.22 | 8.52 | 8.14 | 8.46 | 8.35 | qfq | 4,792,726 | 40,313,287 | 2.92% |
| 2024-02-28 | 8.88 | 9.24 | 8.10 | 8.22 | 8.12 | qfq | 7,314,574 | 63,245,852 | -7.85% |
| 2024-02-27 | 8.57 | 9.07 | 8.40 | 8.92 | 8.81 | qfq | 4,990,607 | 43,990,085 | 4.57% |
| 2024-02-26 | 8.20 | 8.74 | 8.18 | 8.53 | 8.42 | qfq | 4,411,520 | 37,390,715 | 3.90% |
| 2024-02-23 | 7.98 | 8.23 | 7.85 | 8.21 | 8.11 | qfq | 4,484,548 | 36,382,155 | 4.32% |
| 2024-02-22 | 7.70 | 7.94 | 7.64 | 7.87 | 7.77 | qfq | 4,102,716 | 32,092,821 | 1.68% |
| 2024-02-21 | 7.59 | 8.12 | 7.50 | 7.74 | 7.64 | qfq | 6,142,536 | 48,236,225 | 0.13% |
| 2024-02-20 | 7.28 | 7.78 | 7.26 | 7.73 | 7.63 | qfq | 6,298,097 | 47,252,571 | 6.33% |
| 2024-02-19 | 6.95 | 7.46 | 6.95 | 7.27 | 7.18 | qfq | 7,680,848 | 55,796,702 | 5.21% |
| 2024-02-08 | 6.30 | 6.95 | 6.01 | 6.91 | 6.82 | qfq | 9,179,323 | 60,014,788 | 8.14% |
| 2024-02-07 | 6.96 | 6.99 | 6.28 | 6.39 | 6.31 | qfq | 13,893,698 | 89,798,613 | -6.85% |
| 2024-02-06 | 6.87 | 7.18 | 6.16 | 6.86 | 6.77 | qfq | 14,632,071 | 95,879,683 | 0.44% |
| 2024-02-05 | 7.55 | 7.55 | 6.82 | 6.83 | 6.74 | qfq | 10,628,226 | 73,412,736 | -9.89% |
| 2024-02-02 | 8.24 | 8.30 | 7.27 | 7.58 | 7.48 | qfq | 8,521,631 | 65,779,527 | -6.19% |
| 2024-02-01 | 8.44 | 8.44 | 8.01 | 8.08 | 7.98 | qfq | 10,522,409 | 85,636,205 | -5.72% |
| 2024-01-31 | 8.74 | 8.84 | 8.30 | 8.57 | 8.46 | qfq | 9,131,848 | 77,425,779 | -1.72% |
| 2024-01-30 | 9.08 | 9.19 | 8.70 | 8.72 | 8.61 | qfq | 9,673,439 | 86,412,711 | -3.86% |
| 2024-01-29 | 9.88 | 10.00 | 9.04 | 9.07 | 8.96 | qfq | 15,336,990 | 141,996,253 | -9.66% |
| 2024-01-26 | 10.29 | 10.45 | 9.99 | 10.04 | 9.91 | qfq | 4,520,586 | 45,901,189 | -1.08% |
| 2024-01-25 | 9.70 | 10.18 | 9.59 | 10.15 | 10.02 | qfq | 4,595,920 | 45,741,277 | 4.75% |
| 2024-01-24 | 9.44 | 9.97 | 9.36 | 9.69 | 9.57 | qfq | 6,088,684 | 58,862,933 | 1.04% |
| 2024-01-23 | 9.76 | 9.76 | 8.94 | 9.59 | 9.47 | qfq | 7,959,016 | 75,550,225 | -2.54% |
| 2024-01-22 | 10.79 | 10.88 | 9.84 | 9.84 | 9.72 | qfq | 8,567,460 | 87,914,765 | -9.97% |
| 2024-01-19 | 10.54 | 10.94 | 10.41 | 10.93 | 10.79 | qfq | 5,382,140 | 57,698,565 | 3.70% |
| 2024-01-18 | 10.62 | 10.69 | 10.22 | 10.54 | 10.41 | qfq | 3,874,036 | 40,347,884 | -1.22% |
| 2024-01-17 | 10.94 | 11.01 | 10.64 | 10.67 | 10.54 | qfq | 2,804,737 | 30,426,674 | -1.93% |
| 2024-01-16 | 10.93 | 11.09 | 10.72 | 10.88 | 10.74 | qfq | 3,369,788 | 36,550,155 | -0.46% |
| 2024-01-15 | 10.78 | 11.03 | 10.75 | 10.93 | 10.79 | qfq | 3,205,960 | 35,013,700 | 0.74% |
| 2024-01-12 | 10.90 | 11.07 | 10.79 | 10.85 | 10.71 | qfq | 2,731,167 | 29,842,498 | -0.64% |
| 2024-01-11 | 10.92 | 11.08 | 10.80 | 10.92 | 10.78 | qfq | 3,658,000 | 39,970,694 | 0.46% |
| 2024-01-10 | 11.28 | 11.28 | 10.81 | 10.87 | 10.73 | qfq | 4,118,368 | 45,121,017 | -2.16% |
| 2024-01-09 | 10.95 | 11.31 | 10.80 | 11.11 | 10.97 | qfq | 4,277,704 | 47,385,952 | 1.83% |
| 2024-01-08 | 11.20 | 11.25 | 10.90 | 10.91 | 10.77 | qfq | 3,534,128 | 38,960,322 | -1.98% |
| 2024-01-05 | 11.42 | 11.51 | 11.05 | 11.13 | 10.99 | qfq | 3,164,880 | 35,583,810 | -2.54% |
| 2024-01-04 | 11.47 | 11.71 | 11.32 | 11.42 | 11.28 | qfq | 3,358,648 | 38,449,844 | -1.21% |
| 2024-01-03 | 11.43 | 11.59 | 11.37 | 11.56 | 11.41 | qfq | 2,833,728 | 32,556,005 | 0.78% |
| 2024-01-02 | 11.29 | 11.54 | 11.25 | 11.47 | 11.33 | qfq | 3,185,280 | 36,388,417 | 1.87% |
| 2023-12-29 | 11.11 | 11.27 | 10.93 | 11.26 | 11.12 | qfq | 2,948,348 | 32,927,143 | 1.17% |
| 2023-12-28 | 10.98 | 11.25 | 10.77 | 11.13 | 10.99 | qfq | 3,078,489 | 34,000,025 | 2.96% |
| 2023-12-27 | 10.73 | 10.87 | 10.63 | 10.81 | 10.67 | qfq | 1,890,769 | 20,349,983 | 0.65% |
| 2023-12-26 | 10.75 | 10.91 | 10.68 | 10.74 | 10.60 | qfq | 1,910,560 | 20,568,444 | -1.29% |
| 2023-12-25 | 10.87 | 11.07 | 10.69 | 10.88 | 10.74 | qfq | 2,302,480 | 25,023,326 | -0.27% |
| 2023-12-22 | 11.14 | 11.19 | 10.81 | 10.91 | 10.77 | qfq | 2,981,588 | 32,697,450 | -1.45% |
| 2023-12-21 | 11.20 | 11.21 | 10.85 | 11.07 | 10.93 | qfq | 3,086,068 | 34,059,569 | -0.45% |
| 2023-12-20 | 11.16 | 11.21 | 11.07 | 11.12 | 10.98 | qfq | 1,902,393 | 21,196,515 | -0.36% |
| 2023-12-19 | 11.08 | 11.20 | 10.95 | 11.16 | 11.02 | qfq | 1,893,220 | 20,975,274 | 1.18% |
| 2023-12-18 | 11.04 | 11.15 | 10.96 | 11.03 | 10.89 | qfq | 2,301,500 | 25,462,215 | -0.27% |
| 2023-12-15 | 11.12 | 11.17 | 11.00 | 11.06 | 10.92 | qfq | 1,923,520 | 21,271,007 | -0.45% |
| 2023-12-14 | 11.13 | 11.30 | 11.05 | 11.11 | 10.97 | qfq | 2,227,396 | 24,836,194 | 0.09% |
| 2023-12-13 | 11.15 | 11.27 | 11.02 | 11.10 | 10.96 | qfq | 2,056,008 | 22,884,270 | -0.09% |
| 2023-12-12 | 11.16 | 11.16 | 10.99 | 11.11 | 10.97 | qfq | 1,701,200 | 18,835,809 | 0.09% |
| 2023-12-11 | 11.08 | 11.27 | 11.03 | 11.10 | 10.96 | qfq | 3,239,608 | 36,069,501 | 0.00% |
| 2023-12-08 | 11.44 | 11.55 | 11.09 | 11.10 | 10.96 | qfq | 3,455,580 | 38,715,603 | -2.89% |
| 2023-12-07 | 11.47 | 11.50 | 11.31 | 11.43 | 11.29 | qfq | 2,129,600 | 24,277,097 | -0.44% |
| 2023-12-06 | 11.34 | 11.63 | 11.33 | 11.48 | 11.34 | qfq | 2,709,453 | 31,122,966 | 1.59% |
| 2023-12-05 | 11.64 | 11.65 | 11.30 | 11.30 | 11.16 | qfq | 3,141,356 | 35,916,649 | -1.05% |
| 2023-12-04 | 11.50 | 11.60 | 11.40 | 11.42 | 11.28 | qfq | 2,023,380 | 23,222,898 | -0.17% |
| 2023-12-01 | 11.48 | 11.60 | 11.41 | 11.44 | 11.30 | qfq | 2,178,280 | 25,024,563 | -0.52% |
| 2023-11-30 | 11.51 | 11.64 | 11.37 | 11.50 | 11.35 | qfq | 2,578,680 | 29,602,842 | -0.69% |
| 2023-11-29 | 11.48 | 11.68 | 11.42 | 11.58 | 11.43 | qfq | 3,322,940 | 38,481,587 | 1.22% |
| 2023-11-28 | 11.35 | 11.52 | 11.35 | 11.44 | 11.30 | qfq | 2,026,925 | 23,216,208 | 0.35% |
| 2023-11-27 | 11.25 | 11.49 | 11.25 | 11.40 | 11.26 | qfq | 2,031,660 | 23,147,419 | -0.09% |
| 2023-11-24 | 11.50 | 11.65 | 11.32 | 11.41 | 11.27 | qfq | 2,385,800 | 27,192,757 | -1.04% |
| 2023-11-23 | 11.41 | 11.53 | 11.39 | 11.53 | 11.38 | qfq | 2,358,208 | 27,057,224 | 1.14% |
| 2023-11-22 | 11.48 | 11.71 | 11.38 | 11.40 | 11.26 | qfq | 3,168,054 | 36,526,046 | -1.13% |
| 2023-11-21 | 11.78 | 11.84 | 11.46 | 11.53 | 11.38 | qfq | 4,135,376 | 47,989,343 | -1.62% |
| 2023-11-20 | 11.52 | 11.75 | 11.46 | 11.72 | 11.57 | qfq | 3,677,256 | 42,666,692 | 2.27% |
| 2023-11-17 | 11.38 | 11.48 | 11.24 | 11.46 | 11.32 | qfq | 2,763,336 | 31,497,033 | 0.79% |
| 2023-11-16 | 11.24 | 11.64 | 11.24 | 11.37 | 11.23 | qfq | 3,521,300 | 40,254,343 | 0.44% |
| 2023-11-15 | 11.18 | 11.41 | 11.18 | 11.32 | 11.18 | qfq | 3,860,096 | 43,715,207 | 1.16% |
| 2023-11-14 | 11.17 | 11.28 | 11.10 | 11.19 | 11.05 | qfq | 2,272,700 | 25,353,007 | 0.00% |
| 2023-11-13 | 11.11 | 11.21 | 11.04 | 11.19 | 11.05 | qfq | 3,284,972 | 36,537,678 | 1.08% |
| 2023-11-10 | 10.94 | 11.18 | 10.94 | 11.07 | 10.93 | qfq | 2,441,736 | 27,070,891 | 0.45% |
| 2023-11-09 | 10.99 | 11.16 | 10.98 | 11.02 | 10.88 | qfq | 2,079,280 | 22,969,954 | -0.18% |
| 2023-11-08 | 10.98 | 11.24 | 10.97 | 11.04 | 10.90 | qfq | 3,476,088 | 38,454,489 | 0.36% |
| 2023-11-07 | 10.96 | 11.17 | 10.79 | 11.00 | 10.86 | qfq | 4,333,068 | 47,495,998 | -0.18% |
| 2023-11-06 | 10.87 | 11.19 | 10.80 | 11.02 | 10.88 | qfq | 4,309,417 | 47,420,549 | 1.47% |
| 2023-11-03 | 10.57 | 11.18 | 10.57 | 10.86 | 10.72 | qfq | 5,567,504 | 60,564,473 | 2.07% |
| 2023-11-02 | 10.67 | 10.82 | 10.61 | 10.64 | 10.51 | qfq | 3,660,940 | 39,109,937 | -0.19% |
| 2023-11-01 | 10.99 | 11.00 | 10.50 | 10.66 | 10.53 | qfq | 9,646,808 | 103,215,937 | -4.14% |
| 2023-10-31 | 11.00 | 11.40 | 10.72 | 11.12 | 10.98 | qfq | 12,788,440 | 141,675,358 | 6.92% |
| 2023-10-30 | 10.10 | 10.42 | 10.10 | 10.40 | 10.27 | qfq | 2,417,548 | 24,968,389 | 2.46% |
| 2023-10-27 | 10.02 | 10.24 | 9.91 | 10.15 | 10.02 | qfq | 2,154,381 | 21,830,594 | 1.70% |
| 2023-10-26 | 10.01 | 10.06 | 9.73 | 9.98 | 9.85 | qfq | 1,538,347 | 15,188,745 | -0.30% |
| 2023-10-25 | 10.05 | 10.14 | 9.92 | 10.01 | 9.88 | qfq | 1,512,428 | 15,167,653 | 0.10% |
| 2023-10-24 | 9.69 | 10.04 | 9.57 | 10.00 | 9.87 | qfq | 2,911,600 | 28,828,788 | 4.71% |
| 2023-10-23 | 9.72 | 9.85 | 9.50 | 9.55 | 9.43 | qfq | 2,186,772 | 20,993,367 | -1.95% |
| 2023-10-20 | 9.85 | 9.99 | 9.67 | 9.74 | 9.62 | qfq | 2,145,565 | 20,961,919 | -1.22% |
| 2023-10-19 | 9.81 | 10.08 | 9.81 | 9.86 | 9.74 | qfq | 2,068,536 | 20,561,673 | -0.40% |
| 2023-10-18 | 10.11 | 10.11 | 9.89 | 9.90 | 9.78 | qfq | 2,353,000 | 23,422,558 | -1.79% |
| 2023-10-17 | 10.03 | 10.14 | 9.85 | 10.08 | 9.95 | qfq | 2,674,080 | 26,711,935 | 0.50% |
| 2023-10-16 | 10.25 | 10.26 | 10.00 | 10.03 | 9.90 | qfq | 3,119,500 | 31,397,138 | -1.86% |
| 2023-10-13 | 10.24 | 10.32 | 10.11 | 10.22 | 10.09 | qfq | 2,849,276 | 29,034,791 | -0.58% |
| 2023-10-12 | 10.07 | 10.42 | 10.00 | 10.28 | 10.15 | qfq | 3,442,748 | 35,083,741 | 2.09% |
| 2023-10-11 | 9.98 | 10.15 | 9.88 | 10.07 | 9.94 | qfq | 3,223,460 | 32,432,979 | 0.90% |
| 2023-10-10 | 9.96 | 10.11 | 9.90 | 9.98 | 9.85 | qfq | 2,170,404 | 21,755,163 | -0.10% |
| 2023-10-09 | 10.12 | 10.26 | 9.93 | 9.99 | 9.86 | qfq | 4,162,088 | 41,650,629 | -1.77% |
| 2023-09-28 | 9.94 | 10.21 | 9.85 | 10.17 | 10.04 | qfq | 4,113,944 | 41,700,286 | 3.25% |
| 2023-09-27 | 9.81 | 10.03 | 9.71 | 9.85 | 9.73 | qfq | 3,500,516 | 34,741,642 | 0.41% |
| 2023-09-26 | 9.95 | 9.95 | 9.77 | 9.81 | 9.69 | qfq | 3,890,920 | 38,380,898 | -1.41% |
| 2023-09-25 | 10.13 | 10.20 | 9.73 | 9.95 | 9.82 | qfq | 9,235,628 | 91,584,661 | -2.74% |
| 2023-09-22 | 10.58 | 10.69 | 10.03 | 10.23 | 10.10 | qfq | 11,606,025 | 118,910,063 | 2.30% |
| 2023-09-21 | 10.63 | 10.63 | 9.87 | 10.00 | 9.87 | qfq | 3,735,776 | 37,348,842 | 0.00% |
| 2023-09-20 | 10.11 | 10.14 | 9.96 | 10.00 | 9.87 | qfq | 2,077,640 | 20,903,692 | -0.40% |
| 2023-09-19 | 10.27 | 10.31 | 10.00 | 10.04 | 9.91 | qfq | 2,167,385 | 21,858,059 | -1.28% |
| 2023-09-18 | 10.14 | 10.50 | 10.06 | 10.17 | 10.04 | qfq | 3,314,128 | 34,175,227 | 0.30% |
| 2023-09-15 | 10.16 | 10.34 | 10.10 | 10.14 | 10.01 | qfq | 1,590,708 | 16,209,547 | -1.07% |
| 2023-09-14 | 10.35 | 10.45 | 10.16 | 10.25 | 10.12 | qfq | 1,918,416 | 19,624,755 | -0.97% |
| 2023-09-13 | 10.58 | 10.67 | 10.24 | 10.35 | 10.22 | qfq | 1,790,060 | 18,601,696 | -2.54% |
| 2023-09-12 | 10.52 | 10.65 | 10.44 | 10.62 | 10.49 | qfq | 1,465,600 | 15,487,308 | 0.57% |
| 2023-09-11 | 10.60 | 10.62 | 10.36 | 10.56 | 10.43 | qfq | 2,140,400 | 22,488,948 | 0.28% |
| 2023-09-08 | 10.40 | 10.64 | 10.40 | 10.53 | 10.40 | qfq | 1,353,364 | 14,261,418 | 0.48% |
| 2023-09-07 | 10.78 | 10.78 | 10.46 | 10.48 | 10.35 | qfq | 1,826,144 | 19,354,024 | -2.60% |
| 2023-09-06 | 10.57 | 10.78 | 10.48 | 10.76 | 10.62 | qfq | 2,327,860 | 24,916,009 | 1.70% |
| 2023-09-05 | 10.65 | 10.69 | 10.46 | 10.58 | 10.45 | qfq | 1,387,848 | 14,641,851 | 0.00% |
| 2023-09-04 | 10.42 | 10.66 | 10.42 | 10.58 | 10.45 | qfq | 2,676,120 | 28,216,680 | 1.05% |
| 2023-09-01 | 10.47 | 10.58 | 10.34 | 10.47 | 10.34 | qfq | 1,956,060 | 20,459,585 | -0.66% |
| 2023-08-31 | 10.72 | 10.80 | 10.49 | 10.54 | 10.41 | qfq | 1,623,748 | 17,122,855 | -0.85% |
| 2023-08-30 | 10.60 | 10.76 | 10.59 | 10.63 | 10.50 | qfq | 1,931,560 | 20,618,648 | 0.38% |
| 2023-08-29 | 10.05 | 10.64 | 10.05 | 10.59 | 10.46 | qfq | 3,229,892 | 33,878,245 | 5.06% |
| 2023-08-28 | 10.72 | 10.75 | 9.99 | 10.08 | 9.95 | qfq | 3,178,008 | 32,743,477 | 0.20% |
| 2023-08-25 | 10.22 | 10.31 | 10.01 | 10.06 | 9.93 | qfq | 1,787,710 | 18,081,864 | -2.24% |
| 2023-08-24 | 10.26 | 10.48 | 10.20 | 10.29 | 10.16 | qfq | 1,569,052 | 16,164,808 | -0.68% |
| 2023-08-23 | 10.45 | 10.50 | 10.26 | 10.36 | 10.23 | qfq | 1,875,860 | 19,414,030 | -1.05% |
| 2023-08-22 | 10.42 | 10.56 | 10.22 | 10.47 | 10.34 | qfq | 1,860,132 | 19,280,892 | 1.16% |
| 2023-08-21 | 10.41 | 10.59 | 10.31 | 10.35 | 10.22 | qfq | 1,474,320 | 15,423,858 | -0.48% |
| 2023-08-18 | 10.53 | 10.67 | 10.38 | 10.40 | 10.27 | qfq | 1,569,900 | 16,521,317 | -1.52% |
| 2023-08-17 | 10.39 | 10.60 | 10.21 | 10.56 | 10.43 | qfq | 2,140,800 | 22,395,417 | 2.03% |
| 2023-08-16 | 10.52 | 10.55 | 10.35 | 10.35 | 10.22 | qfq | 1,236,520 | 12,902,815 | -2.27% |
| 2023-08-15 | 10.58 | 10.70 | 10.47 | 10.59 | 10.46 | qfq | 2,113,200 | 22,379,733 | -0.28% |
| 2023-08-14 | 10.40 | 10.62 | 10.35 | 10.62 | 10.49 | qfq | 1,449,848 | 15,209,572 | 1.05% |
| 2023-08-11 | 10.64 | 10.67 | 10.50 | 10.51 | 10.38 | qfq | 1,263,208 | 13,358,146 | -1.50% |
| 2023-08-10 | 10.70 | 10.75 | 10.58 | 10.67 | 10.54 | qfq | 1,456,696 | 15,503,348 | 0.09% |
| 2023-08-09 | 10.79 | 10.79 | 10.60 | 10.66 | 10.53 | qfq | 1,836,820 | 19,619,902 | -1.20% |
| 2023-08-08 | 10.80 | 10.87 | 10.61 | 10.79 | 10.65 | qfq | 2,420,836 | 26,029,563 | 0.75% |
| 2023-08-07 | 10.80 | 10.80 | 10.55 | 10.71 | 10.57 | qfq | 2,381,380 | 25,424,415 | -0.37% |
| 2023-08-04 | 10.68 | 10.80 | 10.60 | 10.75 | 10.61 | qfq | 2,006,800 | 21,476,882 | 0.00% |
| 2023-08-03 | 10.81 | 10.81 | 10.62 | 10.75 | 10.61 | qfq | 1,770,940 | 18,930,032 | -0.46% |
| 2023-08-02 | 10.88 | 10.90 | 10.70 | 10.80 | 10.66 | qfq | 2,306,400 | 24,854,236 | -0.55% |
| 2023-08-01 | 10.98 | 10.98 | 10.75 | 10.86 | 10.72 | qfq | 2,462,340 | 26,667,630 | -1.09% |
| 2023-07-31 | 11.05 | 11.19 | 10.93 | 10.98 | 10.84 | qfq | 2,040,580 | 22,516,760 | -0.63% |
| 2023-07-28 | 10.91 | 11.15 | 10.88 | 11.05 | 10.91 | qfq | 2,170,560 | 24,000,736 | -0.18% |
| 2023-07-27 | 11.23 | 11.30 | 10.95 | 11.07 | 10.93 | qfq | 2,536,400 | 28,143,697 | -1.34% |
| 2023-07-26 | 11.31 | 11.40 | 11.16 | 11.22 | 11.08 | qfq | 2,076,980 | 23,360,646 | -0.36% |
| 2023-07-25 | 11.38 | 11.54 | 11.23 | 11.26 | 11.12 | qfq | 2,673,480 | 30,271,254 | -0.44% |
| 2023-07-24 | 11.36 | 11.60 | 11.26 | 11.31 | 11.17 | qfq | 2,066,752 | 23,437,779 | -1.31% |
| 2023-07-21 | 11.61 | 11.80 | 11.35 | 11.46 | 11.32 | qfq | 3,738,940 | 43,126,647 | -1.88% |
| 2023-07-20 | 12.06 | 12.39 | 11.62 | 11.68 | 11.53 | qfq | 5,321,080 | 63,809,067 | -3.23% |
| 2023-07-19 | 11.57 | 12.23 | 11.39 | 12.07 | 11.92 | qfq | 5,429,382 | 64,383,339 | 5.23% |
| 2023-07-18 | 11.67 | 11.74 | 11.44 | 11.47 | 11.33 | qfq | 2,560,588 | 29,671,283 | -1.63% |
| 2023-07-17 | 11.99 | 12.03 | 11.60 | 11.66 | 11.51 | qfq | 3,998,428 | 46,808,050 | -2.59% |