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
豪能股份603809.SH
最近收盘价8.612026-07-17
最近交易日2026-07-17
成交量（股）13,348,959
成交额（元）117,086,818
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-21 | 2025-04-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-21 | 2025-04-25 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | bonus_share | — | — | 0.48 | — | 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 | 8.93 | 9.03 | 8.60 | 8.61 | 8.61 | qfq | 13,348,959 | 117,086,818 | -3.69% |
| 2026-07-16 | 9.00 | 9.08 | 8.90 | 8.94 | 8.94 | qfq | 9,013,176 | 80,906,354 | -0.67% |
| 2026-07-15 | 8.89 | 9.02 | 8.83 | 9.00 | 9.00 | qfq | 8,861,155 | 79,203,164 | 1.35% |
| 2026-07-14 | 8.84 | 8.94 | 8.75 | 8.88 | 8.88 | qfq | 8,695,531 | 76,795,036 | 0.00% |
| 2026-07-13 | 9.05 | 9.08 | 8.80 | 8.88 | 8.88 | qfq | 13,835,988 | 122,620,212 | -2.52% |
| 2026-07-10 | 8.78 | 9.37 | 8.74 | 9.11 | 9.11 | qfq | 17,100,449 | 155,365,447 | 3.64% |
| 2026-07-09 | 8.82 | 8.92 | 8.62 | 8.79 | 8.79 | qfq | 11,496,350 | 100,460,265 | -0.79% |
| 2026-07-08 | 9.02 | 9.09 | 8.83 | 8.86 | 8.86 | qfq | 11,290,940 | 100,534,596 | -2.10% |
| 2026-07-07 | 9.61 | 9.71 | 9.05 | 9.05 | 9.05 | qfq | 19,121,400 | 177,390,602 | -3.72% |
| 2026-07-06 | 9.79 | 9.90 | 9.40 | 9.40 | 9.40 | qfq | 23,913,326 | 230,313,155 | -4.28% |
| 2026-07-03 | 9.19 | 10.02 | 9.11 | 9.82 | 9.82 | qfq | 40,585,021 | 397,527,631 | 7.79% |
| 2026-07-02 | 8.95 | 9.21 | 8.93 | 9.11 | 9.11 | qfq | 12,228,701 | 111,658,468 | 1.90% |
| 2026-07-01 | 8.85 | 9.08 | 8.79 | 8.94 | 8.94 | qfq | 12,145,824 | 108,933,730 | 1.94% |
| 2026-06-30 | 8.56 | 8.82 | 8.53 | 8.77 | 8.77 | qfq | 10,267,621 | 89,564,240 | 2.45% |
| 2026-06-29 | 8.61 | 8.67 | 8.39 | 8.56 | 8.56 | qfq | 10,069,803 | 86,063,060 | -0.93% |
| 2026-06-26 | 8.76 | 8.87 | 8.58 | 8.64 | 8.64 | qfq | 10,823,343 | 94,026,642 | -1.93% |
| 2026-06-25 | 9.05 | 9.08 | 8.79 | 8.81 | 8.81 | qfq | 13,782,680 | 122,397,163 | -3.08% |
| 2026-06-24 | 9.45 | 9.45 | 9.05 | 9.09 | 9.09 | qfq | 9,992,023 | 91,240,530 | -2.15% |
| 2026-06-23 | 9.45 | 9.48 | 9.24 | 9.29 | 9.29 | qfq | 9,457,351 | 88,497,612 | -0.85% |
| 2026-06-22 | 9.68 | 9.72 | 9.05 | 9.37 | 9.37 | qfq | 19,213,368 | 178,660,421 | -4.19% |
| 2026-06-18 | 9.58 | 9.85 | 9.39 | 9.78 | 9.78 | qfq | 12,630,082 | 122,222,133 | 1.77% |
| 2026-06-17 | 9.85 | 9.85 | 9.56 | 9.61 | 9.61 | qfq | 14,320,733 | 138,579,031 | -2.44% |
| 2026-06-16 | 9.96 | 9.97 | 9.81 | 9.85 | 9.85 | qfq | 12,432,015 | 122,805,404 | -1.60% |
| 2026-06-15 | 9.71 | 10.07 | 9.71 | 10.01 | 10.01 | qfq | 25,997,448 | 258,809,528 | -4.67% |
| 2026-06-12 | 10.50 | 10.58 | 10.28 | 10.50 | 10.50 | qfq | 24,771,927 | 258,165,590 | 0.77% |
| 2026-06-11 | 10.54 | 10.86 | 10.36 | 10.42 | 10.42 | qfq | 19,273,545 | 202,229,268 | -1.14% |
| 2026-06-10 | 10.64 | 10.79 | 10.34 | 10.54 | 10.54 | qfq | 17,075,690 | 179,213,889 | -1.86% |
| 2026-06-09 | 10.30 | 10.82 | 10.09 | 10.74 | 10.74 | qfq | 22,739,074 | 238,212,058 | 4.47% |
| 2026-06-08 | 9.98 | 10.39 | 9.95 | 10.28 | 10.28 | qfq | 17,121,809 | 175,736,083 | 0.59% |
| 2026-06-05 | 10.00 | 10.41 | 9.68 | 10.22 | 10.22 | qfq | 19,925,180 | 200,469,995 | 2.30% |
| 2026-06-04 | 10.09 | 10.18 | 9.98 | 9.99 | 9.99 | qfq | 9,117,447 | 91,782,609 | -0.99% |
| 2026-06-03 | 10.26 | 10.30 | 10.06 | 10.09 | 10.09 | qfq | 9,404,224 | 95,736,427 | -2.61% |
| 2026-06-02 | 10.41 | 10.56 | 10.33 | 10.36 | 10.21 | qfq | 8,720,954 | 90,650,247 | -0.38% |
| 2026-06-01 | 10.34 | 10.47 | 10.28 | 10.40 | 10.25 | qfq | 9,122,054 | 94,764,165 | 0.58% |
| 2026-05-29 | 10.60 | 10.64 | 10.28 | 10.34 | 10.19 | qfq | 11,704,009 | 121,440,116 | -1.99% |
| 2026-05-28 | 10.70 | 10.76 | 10.36 | 10.55 | 10.40 | qfq | 13,865,829 | 145,771,923 | -1.12% |
| 2026-05-27 | 10.90 | 11.07 | 10.63 | 10.67 | 10.52 | qfq | 13,593,210 | 146,660,633 | -3.00% |
| 2026-05-26 | 11.14 | 11.28 | 10.84 | 11.00 | 10.84 | qfq | 17,242,231 | 190,744,664 | -1.61% |
| 2026-05-25 | 11.29 | 11.31 | 11.07 | 11.18 | 11.02 | qfq | 12,950,748 | 144,850,051 | -0.62% |
| 2026-05-22 | 11.37 | 11.45 | 11.08 | 11.25 | 11.09 | qfq | 17,412,909 | 195,241,219 | 0.09% |
| 2026-05-21 | 11.20 | 11.60 | 11.13 | 11.24 | 11.08 | qfq | 26,487,376 | 302,414,260 | 0.90% |
| 2026-05-20 | 11.51 | 11.52 | 11.07 | 11.14 | 10.98 | qfq | 15,507,535 | 173,613,662 | -3.05% |
| 2026-05-19 | 11.40 | 11.54 | 11.37 | 11.49 | 11.32 | qfq | 11,015,941 | 126,185,761 | 0.88% |
| 2026-05-18 | 11.48 | 11.53 | 11.29 | 11.39 | 11.23 | qfq | 15,606,400 | 177,975,146 | -0.78% |
| 2026-05-15 | 11.12 | 11.68 | 11.07 | 11.48 | 11.31 | qfq | 24,895,219 | 285,077,430 | 3.33% |
| 2026-05-14 | 11.47 | 11.49 | 11.11 | 11.11 | 10.95 | qfq | 14,141,404 | 158,912,885 | -2.88% |
| 2026-05-13 | 11.40 | 11.47 | 11.31 | 11.44 | 11.27 | qfq | 10,130,131 | 115,691,589 | 0.00% |
| 2026-05-12 | 11.54 | 11.65 | 11.40 | 11.44 | 11.27 | qfq | 12,050,648 | 138,377,862 | -1.04% |
| 2026-05-11 | 11.74 | 11.77 | 11.50 | 11.56 | 11.39 | qfq | 16,944,215 | 195,988,467 | -0.77% |
| 2026-05-08 | 11.33 | 11.67 | 11.30 | 11.65 | 11.48 | qfq | 21,156,957 | 244,495,747 | 2.64% |
| 2026-05-07 | 11.20 | 11.39 | 11.15 | 11.35 | 11.19 | qfq | 15,964,459 | 180,914,910 | 1.52% |
| 2026-05-06 | 11.03 | 11.27 | 11.03 | 11.18 | 11.02 | qfq | 12,954,348 | 144,866,655 | 1.36% |
| 2026-04-30 | 10.78 | 11.10 | 10.77 | 11.03 | 10.87 | qfq | 11,237,849 | 123,668,675 | 2.32% |
| 2026-04-29 | 10.66 | 10.81 | 10.57 | 10.78 | 10.62 | qfq | 8,587,590 | 92,395,977 | 1.99% |
| 2026-04-28 | 10.78 | 10.80 | 10.54 | 10.57 | 10.42 | qfq | 8,119,135 | 86,469,082 | -2.67% |
| 2026-04-27 | 10.71 | 10.90 | 10.60 | 10.86 | 10.70 | qfq | 8,080,180 | 87,237,873 | 1.50% |
| 2026-04-24 | 10.77 | 10.82 | 10.66 | 10.70 | 10.55 | qfq | 8,261,407 | 88,476,228 | -1.20% |
| 2026-04-23 | 11.10 | 11.12 | 10.77 | 10.83 | 10.67 | qfq | 13,018,533 | 141,537,873 | -2.43% |
| 2026-04-22 | 11.09 | 11.11 | 10.98 | 11.10 | 10.94 | qfq | 8,838,938 | 97,676,636 | 0.00% |
| 2026-04-21 | 11.16 | 11.18 | 11.04 | 11.10 | 10.94 | qfq | 11,540,724 | 127,954,270 | -0.98% |
| 2026-04-20 | 11.23 | 11.30 | 11.16 | 11.21 | 11.05 | qfq | 9,965,344 | 111,965,746 | -0.27% |
| 2026-04-17 | 11.22 | 11.25 | 11.09 | 11.24 | 11.08 | qfq | 10,394,602 | 115,935,144 | -0.09% |
| 2026-04-16 | 11.25 | 11.46 | 11.16 | 11.25 | 11.09 | qfq | 14,788,908 | 166,199,656 | 0.18% |
| 2026-04-15 | 11.00 | 11.42 | 10.97 | 11.23 | 11.07 | qfq | 23,703,284 | 265,495,930 | 2.93% |
| 2026-04-14 | 10.89 | 10.95 | 10.82 | 10.91 | 10.75 | qfq | 8,748,823 | 95,188,617 | 0.74% |
| 2026-04-13 | 10.81 | 10.86 | 10.74 | 10.83 | 10.67 | qfq | 8,264,720 | 89,360,073 | 0.00% |
| 2026-04-10 | 10.75 | 10.95 | 10.74 | 10.83 | 10.67 | qfq | 9,369,434 | 101,822,728 | 1.40% |
| 2026-04-09 | 10.73 | 10.74 | 10.62 | 10.68 | 10.53 | qfq | 10,129,060 | 108,257,414 | -1.29% |
| 2026-04-08 | 10.56 | 10.85 | 10.56 | 10.82 | 10.66 | qfq | 13,573,111 | 145,616,869 | 4.14% |
| 2026-04-07 | 10.31 | 10.42 | 10.28 | 10.39 | 10.24 | qfq | 7,228,928 | 74,876,190 | 0.68% |
| 2026-04-03 | 10.56 | 10.58 | 10.30 | 10.32 | 10.17 | qfq | 6,158,228 | 63,976,987 | -1.90% |
| 2026-04-02 | 10.72 | 10.74 | 10.47 | 10.52 | 10.37 | qfq | 10,299,104 | 109,017,809 | -2.32% |
| 2026-04-01 | 10.95 | 10.97 | 10.71 | 10.77 | 10.61 | qfq | 11,448,042 | 123,572,791 | -0.37% |
| 2026-03-31 | 10.69 | 10.98 | 10.67 | 10.81 | 10.65 | qfq | 19,175,946 | 207,974,470 | 1.89% |
| 2026-03-30 | 10.41 | 10.67 | 10.37 | 10.61 | 10.46 | qfq | 9,464,040 | 100,013,829 | 0.57% |
| 2026-03-27 | 10.21 | 10.65 | 10.17 | 10.55 | 10.40 | qfq | 12,407,275 | 130,189,318 | 1.64% |
| 2026-03-26 | 10.53 | 10.58 | 10.30 | 10.38 | 10.23 | qfq | 10,238,729 | 106,643,599 | -1.24% |
| 2026-03-25 | 10.55 | 10.71 | 10.49 | 10.51 | 10.36 | qfq | 14,913,533 | 157,594,915 | 0.38% |
| 2026-03-24 | 10.50 | 10.57 | 10.27 | 10.47 | 10.32 | qfq | 11,240,090 | 116,878,359 | 1.36% |
| 2026-03-23 | 10.78 | 10.89 | 10.25 | 10.33 | 10.18 | qfq | 17,009,260 | 179,882,160 | -5.66% |
| 2026-03-20 | 11.18 | 11.29 | 10.92 | 10.95 | 10.79 | qfq | 13,908,156 | 153,542,499 | -2.23% |
| 2026-03-19 | 11.55 | 11.59 | 11.16 | 11.20 | 11.04 | qfq | 17,715,282 | 200,576,096 | -3.95% |
| 2026-03-18 | 11.65 | 11.68 | 11.52 | 11.66 | 11.49 | qfq | 7,496,243 | 86,966,042 | 0.60% |
| 2026-03-17 | 11.78 | 11.80 | 11.58 | 11.59 | 11.42 | qfq | 8,635,897 | 100,774,587 | -1.11% |
| 2026-03-16 | 11.69 | 11.74 | 11.58 | 11.72 | 11.55 | qfq | 9,366,197 | 109,140,007 | 0.17% |
| 2026-03-13 | 11.80 | 11.91 | 11.60 | 11.70 | 11.53 | qfq | 14,726,965 | 173,494,674 | -1.35% |
| 2026-03-12 | 11.90 | 12.05 | 11.80 | 11.86 | 11.69 | qfq | 10,897,761 | 129,647,760 | -1.08% |
| 2026-03-11 | 12.11 | 12.16 | 11.97 | 11.99 | 11.82 | qfq | 10,673,564 | 128,481,756 | -0.91% |
| 2026-03-10 | 11.97 | 12.12 | 11.97 | 12.10 | 11.92 | qfq | 12,367,021 | 149,242,508 | 1.94% |
| 2026-03-09 | 11.85 | 11.92 | 11.58 | 11.87 | 11.70 | qfq | 13,732,325 | 160,991,008 | -0.84% |
| 2026-03-06 | 11.90 | 12.03 | 11.87 | 11.97 | 11.80 | qfq | 9,256,244 | 110,892,637 | 0.34% |
| 2026-03-05 | 11.93 | 12.07 | 11.87 | 11.93 | 11.76 | qfq | 12,176,999 | 145,708,035 | 1.10% |
| 2026-03-04 | 11.80 | 12.00 | 11.76 | 11.80 | 11.63 | qfq | 14,081,864 | 166,931,063 | -1.26% |
| 2026-03-03 | 12.51 | 12.61 | 11.92 | 11.95 | 11.78 | qfq | 23,073,577 | 281,167,202 | -4.63% |
| 2026-03-02 | 12.81 | 12.85 | 12.53 | 12.53 | 12.35 | qfq | 22,353,018 | 282,469,810 | -3.32% |
| 2026-02-27 | 12.96 | 12.99 | 12.91 | 12.96 | 12.77 | qfq | 10,628,526 | 137,493,725 | 0.00% |
| 2026-02-26 | 13.05 | 13.06 | 12.89 | 12.96 | 12.77 | qfq | 15,901,723 | 205,721,211 | -0.61% |
| 2026-02-25 | 12.96 | 13.14 | 12.93 | 13.04 | 12.85 | qfq | 17,510,611 | 228,442,990 | 0.77% |
| 2026-02-24 | 13.03 | 13.06 | 12.87 | 12.94 | 12.75 | qfq | 16,693,581 | 216,431,750 | 0.39% |
| 2026-02-13 | 12.92 | 13.03 | 12.86 | 12.89 | 12.70 | qfq | 13,901,222 | 179,910,538 | -0.31% |
| 2026-02-12 | 12.90 | 13.00 | 12.86 | 12.93 | 12.74 | qfq | 11,107,988 | 143,715,892 | 0.00% |
| 2026-02-11 | 13.12 | 13.13 | 12.90 | 12.93 | 12.74 | qfq | 11,359,277 | 147,747,895 | -1.30% |
| 2026-02-10 | 13.08 | 13.15 | 12.99 | 13.10 | 12.91 | qfq | 12,519,385 | 163,609,761 | 0.38% |
| 2026-02-09 | 12.98 | 13.08 | 12.88 | 13.05 | 12.86 | qfq | 13,534,011 | 175,789,311 | 1.48% |
| 2026-02-06 | 12.83 | 13.00 | 12.74 | 12.86 | 12.67 | qfq | 11,610,634 | 149,844,441 | -0.31% |
| 2026-02-05 | 12.87 | 12.96 | 12.80 | 12.90 | 12.71 | qfq | 10,693,249 | 137,632,592 | 0.00% |
| 2026-02-04 | 12.96 | 12.96 | 12.76 | 12.90 | 12.71 | qfq | 13,463,859 | 173,053,447 | -0.46% |
| 2026-02-03 | 12.74 | 12.96 | 12.70 | 12.96 | 12.77 | qfq | 16,715,393 | 214,506,382 | 1.81% |
| 2026-02-02 | 12.82 | 13.03 | 12.72 | 12.73 | 12.55 | qfq | 17,818,525 | 228,650,552 | -0.70% |
| 2026-01-30 | 12.88 | 12.96 | 12.61 | 12.82 | 12.63 | qfq | 17,477,998 | 223,427,747 | -0.23% |
| 2026-01-29 | 13.03 | 13.15 | 12.85 | 12.85 | 12.66 | qfq | 20,961,611 | 271,775,868 | -1.68% |
| 2026-01-28 | 13.33 | 13.33 | 13.01 | 13.07 | 12.88 | qfq | 21,314,919 | 279,102,640 | -2.02% |
| 2026-01-27 | 13.43 | 13.49 | 12.92 | 13.34 | 13.15 | qfq | 24,594,085 | 323,899,583 | -0.67% |
| 2026-01-26 | 14.25 | 14.25 | 13.30 | 13.43 | 13.24 | qfq | 56,545,237 | 770,291,959 | -5.42% |
| 2026-01-23 | 13.94 | 14.23 | 13.83 | 14.20 | 13.99 | qfq | 39,771,427 | 560,876,566 | 1.79% |
| 2026-01-22 | 13.87 | 14.11 | 13.75 | 13.95 | 13.75 | qfq | 27,263,663 | 379,035,523 | 0.87% |
| 2026-01-21 | 13.65 | 14.04 | 13.62 | 13.83 | 13.63 | qfq | 24,876,616 | 344,403,021 | -0.07% |
| 2026-01-20 | 14.15 | 14.34 | 13.71 | 13.84 | 13.64 | qfq | 35,402,740 | 492,725,807 | -2.26% |
| 2026-01-19 | 14.13 | 14.28 | 13.87 | 14.16 | 13.95 | qfq | 34,273,272 | 483,552,047 | 0.57% |
| 2026-01-16 | 13.86 | 14.32 | 13.68 | 14.08 | 13.88 | qfq | 44,968,730 | 629,977,651 | 2.33% |
| 2026-01-15 | 14.03 | 14.15 | 13.60 | 13.76 | 13.56 | qfq | 43,647,920 | 601,786,768 | -2.82% |
| 2026-01-14 | 14.29 | 14.65 | 13.99 | 14.16 | 13.95 | qfq | 57,487,735 | 822,989,515 | -0.91% |
| 2026-01-13 | 15.35 | 15.35 | 14.25 | 14.29 | 14.08 | qfq | 81,885,181 | 1,191,849,464 | -7.03% |
| 2026-01-12 | 15.20 | 15.52 | 15.02 | 15.37 | 15.15 | qfq | 83,583,346 | 1,278,797,241 | 3.02% |
| 2026-01-09 | 15.03 | 15.36 | 14.80 | 14.92 | 14.70 | qfq | 95,157,149 | 1,432,529,077 | 0.27% |
| 2026-01-08 | 14.14 | 15.15 | 14.06 | 14.88 | 14.66 | qfq | 102,492,043 | 1,510,620,849 | 4.86% |
| 2026-01-07 | 14.02 | 14.33 | 14.02 | 14.19 | 13.98 | qfq | 43,065,374 | 611,096,881 | 0.21% |
| 2026-01-06 | 14.27 | 14.27 | 14.05 | 14.16 | 13.95 | qfq | 51,321,248 | 725,492,571 | -1.19% |
| 2026-01-05 | 14.44 | 14.70 | 14.21 | 14.33 | 14.12 | qfq | 59,668,182 | 855,849,057 | -0.14% |
| 2025-12-31 | 14.67 | 14.70 | 14.15 | 14.35 | 14.14 | qfq | 69,465,459 | 991,954,385 | -2.11% |
| 2025-12-30 | 14.00 | 14.71 | 13.89 | 14.66 | 14.45 | qfq | 101,836,805 | 1,469,559,597 | 3.24% |
| 2025-12-29 | 14.09 | 14.50 | 14.08 | 14.20 | 13.99 | qfq | 76,302,988 | 1,091,399,519 | 1.72% |
| 2025-12-26 | 14.58 | 14.78 | 13.82 | 13.96 | 13.76 | qfq | 123,370,676 | 1,752,893,803 | -0.64% |
| 2025-12-25 | 12.87 | 14.05 | 12.85 | 14.05 | 13.85 | qfq | 95,940,988 | 1,317,301,913 | 10.02% |
| 2025-12-24 | 12.36 | 12.85 | 12.34 | 12.77 | 12.59 | qfq | 29,621,047 | 375,608,380 | 3.07% |
| 2025-12-23 | 12.65 | 12.65 | 12.34 | 12.39 | 12.21 | qfq | 19,497,104 | 242,217,786 | -2.13% |
| 2025-12-22 | 12.92 | 12.97 | 12.62 | 12.66 | 12.48 | qfq | 23,062,350 | 293,000,487 | -0.78% |
| 2025-12-19 | 12.30 | 12.90 | 12.26 | 12.76 | 12.58 | qfq | 36,410,019 | 463,057,837 | 4.16% |
| 2025-12-18 | 12.32 | 12.48 | 12.21 | 12.25 | 12.07 | qfq | 16,033,807 | 197,796,372 | -1.05% |
| 2025-12-17 | 12.32 | 12.47 | 12.10 | 12.38 | 12.20 | qfq | 18,698,846 | 229,481,562 | 0.32% |
| 2025-12-16 | 12.75 | 12.84 | 12.32 | 12.34 | 12.16 | qfq | 21,837,213 | 272,269,345 | -3.97% |
| 2025-12-15 | 13.05 | 13.06 | 12.80 | 12.85 | 12.66 | qfq | 22,959,907 | 296,850,486 | -1.15% |
| 2025-12-12 | 12.60 | 13.05 | 12.56 | 13.00 | 12.81 | qfq | 31,706,188 | 408,290,584 | 2.77% |
| 2025-12-11 | 13.05 | 13.08 | 12.64 | 12.65 | 12.47 | qfq | 24,164,672 | 309,383,862 | -2.92% |
| 2025-12-10 | 12.88 | 13.08 | 12.82 | 13.03 | 12.84 | qfq | 20,592,835 | 267,295,481 | 0.85% |
| 2025-12-09 | 13.20 | 13.26 | 12.90 | 12.92 | 12.73 | qfq | 37,268,085 | 486,140,000 | -3.58% |
| 2025-12-08 | 12.88 | 13.58 | 12.87 | 13.40 | 13.21 | qfq | 63,487,754 | 840,068,830 | 5.18% |
| 2025-12-05 | 12.36 | 12.78 | 12.29 | 12.74 | 12.56 | qfq | 28,016,154 | 353,842,650 | 2.58% |
| 2025-12-04 | 12.45 | 12.49 | 12.25 | 12.42 | 12.24 | qfq | 20,679,961 | 256,250,050 | 1.39% |
| 2025-12-03 | 12.44 | 12.53 | 12.18 | 12.25 | 12.07 | qfq | 17,878,597 | 220,209,268 | -1.53% |
| 2025-12-02 | 12.58 | 12.66 | 12.41 | 12.44 | 12.26 | qfq | 18,416,673 | 229,908,093 | -1.82% |
| 2025-12-01 | 12.46 | 12.69 | 12.36 | 12.67 | 12.49 | qfq | 26,967,786 | 338,358,825 | 2.43% |
| 2025-11-28 | 12.21 | 12.37 | 12.10 | 12.37 | 12.19 | qfq | 21,708,763 | 266,258,158 | 2.15% |
| 2025-11-27 | 12.18 | 12.25 | 12.06 | 12.11 | 11.93 | qfq | 12,718,068 | 154,578,318 | -0.41% |
| 2025-11-26 | 12.18 | 12.30 | 12.00 | 12.16 | 11.98 | qfq | 17,383,227 | 211,889,999 | 0.33% |
| 2025-11-25 | 12.14 | 12.29 | 12.10 | 12.12 | 11.94 | qfq | 18,153,856 | 221,369,002 | -0.33% |
| 2025-11-24 | 11.78 | 12.17 | 11.70 | 12.16 | 11.98 | qfq | 20,622,170 | 246,990,372 | 3.31% |
| 2025-11-21 | 11.72 | 12.00 | 11.51 | 11.77 | 11.60 | qfq | 21,713,009 | 254,958,226 | -0.59% |
| 2025-11-20 | 12.12 | 12.15 | 11.77 | 11.84 | 11.67 | qfq | 18,936,408 | 225,333,736 | -1.82% |
| 2025-11-19 | 12.25 | 12.33 | 12.04 | 12.06 | 11.89 | qfq | 13,468,689 | 163,469,410 | -1.95% |
| 2025-11-18 | 12.36 | 12.45 | 12.26 | 12.30 | 12.12 | qfq | 11,029,101 | 135,951,667 | -0.49% |
| 2025-11-17 | 12.39 | 12.49 | 12.30 | 12.36 | 12.18 | qfq | 12,414,216 | 153,594,777 | -0.56% |
| 2025-11-14 | 12.41 | 12.56 | 12.41 | 12.43 | 12.25 | qfq | 8,684,955 | 108,261,870 | -0.96% |
| 2025-11-13 | 12.40 | 12.61 | 12.28 | 12.55 | 12.37 | qfq | 14,788,336 | 184,271,595 | 0.97% |
| 2025-11-12 | 12.79 | 12.79 | 12.38 | 12.43 | 12.25 | qfq | 20,352,843 | 254,837,810 | -2.81% |
| 2025-11-11 | 12.83 | 12.87 | 12.72 | 12.79 | 12.60 | qfq | 13,883,437 | 177,482,890 | 0.16% |
| 2025-11-10 | 13.22 | 13.23 | 12.66 | 12.77 | 12.59 | qfq | 44,550,638 | 572,621,327 | -3.48% |
| 2025-11-07 | 13.56 | 13.56 | 13.18 | 13.23 | 13.04 | qfq | 28,505,526 | 378,250,661 | -2.65% |
| 2025-11-06 | 13.39 | 13.63 | 13.25 | 13.59 | 13.39 | qfq | 30,564,960 | 411,154,094 | 1.87% |
| 2025-11-05 | 13.16 | 13.47 | 12.99 | 13.34 | 13.15 | qfq | 19,301,641 | 255,553,118 | 0.98% |
| 2025-11-04 | 13.47 | 13.75 | 13.14 | 13.21 | 13.02 | qfq | 30,117,883 | 402,380,366 | -1.93% |
| 2025-11-03 | 13.56 | 13.65 | 13.33 | 13.47 | 13.27 | qfq | 24,001,627 | 323,619,713 | -0.66% |
| 2025-10-31 | 13.16 | 13.69 | 13.10 | 13.56 | 13.36 | qfq | 36,571,091 | 495,965,588 | 3.04% |
| 2025-10-30 | 13.55 | 13.58 | 13.11 | 13.16 | 12.97 | qfq | 28,933,617 | 384,957,647 | -2.81% |
| 2025-10-29 | 13.49 | 13.54 | 13.39 | 13.54 | 13.34 | qfq | 16,806,847 | 226,356,874 | 0.30% |
| 2025-10-28 | 13.52 | 13.57 | 13.36 | 13.50 | 13.30 | qfq | 22,951,392 | 309,104,574 | -0.15% |
| 2025-10-27 | 13.60 | 13.62 | 13.33 | 13.52 | 13.32 | qfq | 23,613,917 | 318,323,823 | 0.82% |
| 2025-10-24 | 13.20 | 13.58 | 13.13 | 13.41 | 13.22 | qfq | 32,509,786 | 433,916,128 | 2.29% |
| 2025-10-23 | 13.34 | 13.34 | 12.89 | 13.11 | 12.92 | qfq | 30,978,294 | 403,337,867 | -1.94% |
| 2025-10-22 | 13.64 | 13.75 | 13.33 | 13.37 | 13.18 | qfq | 33,287,325 | 449,469,273 | -2.05% |
| 2025-10-21 | 13.78 | 13.82 | 13.39 | 13.65 | 13.45 | qfq | 31,486,289 | 428,612,521 | -0.87% |
| 2025-10-20 | 13.80 | 14.05 | 13.71 | 13.77 | 13.57 | qfq | 20,910,053 | 289,559,836 | 0.95% |
| 2025-10-17 | 14.25 | 14.25 | 13.64 | 13.64 | 13.44 | qfq | 30,797,771 | 427,433,823 | -4.41% |
| 2025-10-16 | 14.40 | 14.52 | 14.15 | 14.27 | 14.06 | qfq | 22,749,940 | 325,159,287 | -2.06% |
| 2025-10-15 | 14.22 | 14.65 | 13.92 | 14.57 | 14.36 | qfq | 35,539,497 | 509,578,954 | 2.75% |
| 2025-10-14 | 15.00 | 15.06 | 14.06 | 14.18 | 13.97 | qfq | 48,805,283 | 708,897,438 | -4.32% |
| 2025-10-13 | 14.75 | 15.16 | 14.50 | 14.82 | 14.61 | qfq | 67,906,565 | 1,004,662,337 | -5.84% |
| 2025-10-10 | 15.85 | 17.00 | 15.68 | 15.74 | 15.51 | qfq | 73,382,465 | 1,192,151,877 | 0.19% |
| 2025-10-09 | 16.46 | 16.46 | 15.63 | 15.71 | 15.48 | qfq | 63,419,525 | 1,006,142,660 | -5.53% |
| 2025-09-30 | 16.78 | 16.83 | 16.36 | 16.63 | 16.39 | qfq | 53,241,452 | 882,213,164 | -1.13% |
| 2025-09-29 | 16.45 | 16.86 | 16.10 | 16.82 | 16.58 | qfq | 69,354,128 | 1,142,719,621 | 2.31% |
| 2025-09-26 | 16.19 | 17.40 | 16.08 | 16.44 | 16.20 | qfq | 104,901,912 | 1,759,364,913 | 1.42% |
| 2025-09-25 | 16.79 | 17.06 | 16.21 | 16.21 | 15.98 | qfq | 71,745,062 | 1,185,366,734 | -2.23% |
| 2025-09-24 | 15.51 | 16.58 | 15.51 | 16.58 | 16.34 | qfq | 60,490,236 | 989,990,318 | 10.02% |
| 2025-09-23 | 15.86 | 16.00 | 14.71 | 15.07 | 14.85 | qfq | 57,571,757 | 876,769,668 | -4.98% |
| 2025-09-22 | 15.81 | 16.19 | 15.72 | 15.86 | 15.63 | qfq | 41,241,233 | 657,589,856 | 1.28% |
| 2025-09-19 | 16.68 | 16.78 | 15.51 | 15.66 | 15.43 | qfq | 65,874,206 | 1,044,503,126 | -6.17% |
| 2025-09-18 | 17.50 | 18.12 | 16.45 | 16.69 | 16.45 | qfq | 130,275,443 | 2,277,928,486 | -4.30% |
| 2025-09-17 | 16.62 | 17.44 | 16.47 | 17.44 | 17.19 | qfq | 120,895,502 | 2,074,555,438 | 10.03% |
| 2025-09-16 | 14.79 | 16.16 | 14.79 | 15.85 | 15.62 | qfq | 84,984,726 | 1,322,676,821 | 5.39% |
| 2025-09-15 | 14.75 | 15.57 | 14.66 | 15.04 | 14.82 | qfq | 47,104,588 | 715,656,088 | 0.74% |
| 2025-09-12 | 14.96 | 15.64 | 14.92 | 14.93 | 14.71 | qfq | 65,081,097 | 997,526,509 | 1.77% |
| 2025-09-11 | 14.42 | 14.68 | 14.23 | 14.67 | 14.46 | qfq | 27,921,667 | 403,089,117 | 1.52% |
| 2025-09-10 | 14.69 | 15.07 | 14.41 | 14.45 | 14.24 | qfq | 24,503,721 | 359,678,665 | -1.70% |
| 2025-09-09 | 14.85 | 14.96 | 14.49 | 14.70 | 14.49 | qfq | 20,961,012 | 307,926,930 | -1.87% |
| 2025-09-08 | 14.37 | 15.08 | 14.33 | 14.98 | 14.76 | qfq | 36,398,690 | 540,128,979 | 4.24% |
| 2025-09-05 | 14.10 | 14.39 | 13.97 | 14.37 | 14.16 | qfq | 16,937,236 | 240,672,518 | 2.28% |
| 2025-09-04 | 14.75 | 14.77 | 13.81 | 14.05 | 13.85 | qfq | 28,148,958 | 401,690,287 | -4.49% |
| 2025-09-03 | 15.35 | 15.67 | 14.64 | 14.71 | 14.50 | qfq | 36,298,834 | 547,770,262 | -5.40% |
| 2025-09-02 | 14.90 | 16.03 | 14.29 | 15.55 | 15.32 | qfq | 67,114,956 | 1,019,898,729 | 4.15% |
| 2025-09-01 | 15.47 | 15.49 | 14.82 | 14.93 | 14.71 | qfq | 31,673,349 | 473,367,246 | -2.67% |
| 2025-08-29 | 15.17 | 15.45 | 14.98 | 15.34 | 15.12 | qfq | 20,730,888 | 316,339,740 | 1.39% |
| 2025-08-28 | 15.20 | 15.25 | 14.66 | 15.13 | 14.91 | qfq | 31,316,494 | 468,859,990 | 0.07% |
| 2025-08-27 | 15.42 | 15.65 | 15.11 | 15.12 | 14.90 | qfq | 29,143,058 | 449,249,407 | -1.95% |
| 2025-08-26 | 15.97 | 15.97 | 15.38 | 15.42 | 15.20 | qfq | 48,083,085 | 745,998,007 | -3.69% |
| 2025-08-25 | 16.17 | 16.35 | 15.83 | 16.01 | 15.78 | qfq | 45,651,007 | 733,964,351 | -0.87% |
| 2025-08-22 | 16.00 | 16.35 | 15.87 | 16.15 | 15.92 | qfq | 24,684,501 | 397,977,044 | 1.00% |
| 2025-08-21 | 16.43 | 16.50 | 15.88 | 15.99 | 15.76 | qfq | 35,809,161 | 576,744,279 | -2.38% |
| 2025-08-20 | 16.49 | 16.68 | 16.20 | 16.38 | 16.14 | qfq | 34,590,339 | 566,457,575 | -2.09% |
| 2025-08-19 | 15.86 | 17.00 | 15.31 | 16.73 | 16.49 | qfq | 67,109,069 | 1,083,935,163 | 5.49% |
| 2025-08-18 | 16.08 | 16.26 | 15.23 | 15.86 | 15.63 | qfq | 44,165,955 | 698,526,199 | -0.63% |
| 2025-08-15 | 15.51 | 16.19 | 15.40 | 15.96 | 15.73 | qfq | 32,649,371 | 517,594,346 | 3.03% |
| 2025-08-14 | 16.20 | 16.39 | 15.36 | 15.49 | 15.27 | qfq | 34,045,066 | 535,379,642 | -4.91% |
| 2025-08-13 | 15.62 | 16.44 | 15.52 | 16.29 | 16.05 | qfq | 52,039,759 | 840,350,090 | 5.44% |
| 2025-08-12 | 15.40 | 16.00 | 15.28 | 15.45 | 15.23 | qfq | 32,835,567 | 510,506,740 | 1.11% |
| 2025-08-11 | 15.49 | 15.58 | 15.22 | 15.28 | 15.06 | qfq | 23,752,911 | 364,310,281 | -0.59% |
| 2025-08-08 | 15.80 | 15.82 | 15.35 | 15.37 | 15.15 | qfq | 19,743,181 | 306,538,635 | -2.72% |
| 2025-08-07 | 16.08 | 16.10 | 15.69 | 15.80 | 15.57 | qfq | 20,680,809 | 327,693,313 | -1.99% |
| 2025-08-06 | 15.90 | 16.29 | 15.65 | 16.12 | 15.89 | qfq | 30,675,086 | 491,367,355 | 1.45% |
| 2025-08-05 | 15.83 | 16.10 | 15.73 | 15.89 | 15.66 | qfq | 26,761,222 | 426,180,745 | 0.76% |
| 2025-08-04 | 14.80 | 15.78 | 14.78 | 15.77 | 15.54 | qfq | 39,939,351 | 621,140,467 | 5.63% |
| 2025-08-01 | 15.03 | 15.30 | 14.78 | 14.93 | 14.71 | qfq | 17,333,595 | 259,395,800 | -0.67% |
| 2025-07-31 | 14.98 | 15.42 | 14.93 | 15.03 | 14.81 | qfq | 21,863,182 | 332,371,310 | 0.40% |
| 2025-07-30 | 15.46 | 15.51 | 14.85 | 14.97 | 14.75 | qfq | 23,785,765 | 359,476,052 | -3.11% |
| 2025-07-29 | 15.62 | 15.70 | 15.34 | 15.45 | 15.23 | qfq | 19,791,913 | 305,853,071 | -0.83% |
| 2025-07-28 | 15.92 | 16.19 | 15.52 | 15.58 | 15.35 | qfq | 21,169,811 | 334,309,828 | -1.08% |
| 2025-07-25 | 15.76 | 15.90 | 15.33 | 15.75 | 15.52 | qfq | 28,913,132 | 451,402,913 | -0.06% |
| 2025-07-24 | 16.55 | 16.90 | 15.70 | 15.76 | 15.53 | qfq | 42,421,089 | 686,217,160 | -3.31% |
| 2025-07-23 | 15.94 | 16.55 | 15.71 | 16.30 | 16.06 | qfq | 32,887,287 | 530,445,023 | 2.58% |
| 2025-07-22 | 16.18 | 16.38 | 15.81 | 15.89 | 15.66 | qfq | 27,350,055 | 438,604,473 | -2.52% |
| 2025-07-21 | 16.23 | 16.48 | 15.82 | 16.30 | 16.06 | qfq | 40,585,995 | 659,231,629 | 1.81% |
| 2025-07-18 | 16.21 | 16.25 | 15.84 | 16.01 | 15.78 | qfq | 35,015,880 | 560,561,868 | -2.38% |
| 2025-07-17 | 16.21 | 16.61 | 15.94 | 16.40 | 16.16 | qfq | 57,911,991 | 944,024,792 | 0.74% |
| 2025-07-16 | 14.99 | 16.28 | 14.81 | 16.28 | 16.04 | qfq | 87,082,946 | 1,374,116,520 | 10.00% |
| 2025-07-15 | 14.74 | 14.90 | 14.55 | 14.80 | 14.59 | qfq | 26,455,129 | 389,884,787 | 0.41% |
| 2025-07-14 | 14.06 | 14.74 | 13.91 | 14.74 | 14.53 | qfq | 31,372,830 | 453,113,698 | 4.84% |
| 2025-07-11 | 13.73 | 14.27 | 13.62 | 14.06 | 13.86 | qfq | 19,608,845 | 273,880,777 | 1.88% |
| 2025-07-10 | 14.05 | 14.08 | 13.71 | 13.80 | 13.60 | qfq | 22,948,844 | 318,534,271 | -2.13% |
| 2025-07-09 | 14.17 | 14.96 | 14.05 | 14.10 | 13.90 | qfq | 39,931,281 | 580,585,175 | 1.00% |
| 2025-07-08 | 14.11 | 14.20 | 13.78 | 13.96 | 13.76 | qfq | 25,742,238 | 359,692,153 | -0.78% |
| 2025-07-07 | 14.38 | 14.50 | 13.94 | 14.07 | 13.87 | qfq | 18,064,256 | 254,572,166 | -3.23% |
| 2025-07-04 | 14.80 | 15.28 | 14.49 | 14.54 | 14.33 | qfq | 16,976,199 | 250,394,509 | -1.09% |
| 2025-07-03 | 14.54 | 14.82 | 14.36 | 14.70 | 14.49 | qfq | 20,379,803 | 297,283,930 | 0.75% |
| 2025-07-02 | 15.09 | 15.09 | 14.52 | 14.59 | 14.38 | qfq | 16,093,240 | 237,204,394 | -3.19% |
| 2025-07-01 | 15.30 | 15.45 | 15.01 | 15.07 | 14.85 | qfq | 19,755,793 | 299,401,686 | -1.50% |
| 2025-06-30 | 14.40 | 15.40 | 14.39 | 15.30 | 15.08 | qfq | 42,661,596 | 646,127,469 | 6.40% |
| 2025-06-27 | 14.94 | 15.04 | 14.34 | 14.38 | 14.17 | qfq | 24,077,128 | 348,948,189 | -2.24% |
| 2025-06-26 | 14.85 | 15.35 | 14.68 | 14.71 | 14.50 | qfq | 34,360,154 | 515,500,284 | 0.41% |
| 2025-06-25 | 14.06 | 14.76 | 14.00 | 14.65 | 14.44 | qfq | 36,596,648 | 528,865,140 | 5.17% |
| 2025-06-24 | 13.27 | 13.94 | 13.24 | 13.93 | 13.73 | qfq | 28,470,445 | 391,569,543 | 5.53% |
| 2025-06-23 | 12.89 | 13.34 | 12.86 | 13.20 | 13.01 | qfq | 19,355,124 | 253,557,836 | 2.09% |
| 2025-06-20 | 13.62 | 13.70 | 12.90 | 12.93 | 12.74 | qfq | 32,740,747 | 429,192,673 | -5.14% |
| 2025-06-19 | 13.45 | 14.05 | 13.43 | 13.63 | 13.43 | qfq | 36,242,734 | 500,408,795 | 0.81% |
| 2025-06-18 | 13.27 | 13.65 | 13.22 | 13.52 | 13.32 | qfq | 17,342,040 | 233,146,083 | 0.82% |
| 2025-06-17 | 13.53 | 13.62 | 13.33 | 13.41 | 13.22 | qfq | 10,521,198 | 141,320,138 | -0.81% |
| 2025-06-16 | 13.41 | 13.55 | 13.34 | 13.52 | 13.32 | qfq | 12,936,982 | 173,961,388 | 0.00% |
| 2025-06-13 | 13.83 | 13.97 | 13.38 | 13.52 | 13.32 | qfq | 17,666,871 | 239,965,306 | -3.08% |
| 2025-06-12 | 13.81 | 14.15 | 13.70 | 13.95 | 13.75 | qfq | 14,424,929 | 201,172,867 | 0.29% |
| 2025-06-11 | 13.96 | 14.13 | 13.86 | 13.91 | 13.71 | qfq | 13,812,341 | 192,801,084 | 0.14% |
| 2025-06-10 | 14.40 | 14.46 | 13.70 | 13.89 | 13.69 | qfq | 32,223,084 | 449,327,495 | -3.54% |
| 2025-06-09 | 14.39 | 14.75 | 14.36 | 14.40 | 14.19 | qfq | 21,215,270 | 308,725,462 | 0.00% |
| 2025-06-06 | 14.59 | 14.70 | 14.09 | 14.40 | 14.19 | qfq | 21,759,708 | 310,569,850 | -1.44% |
| 2025-06-05 | 14.27 | 14.72 | 14.10 | 14.61 | 14.40 | qfq | 27,063,845 | 392,758,486 | 2.17% |
| 2025-06-04 | 14.37 | 14.54 | 14.23 | 14.30 | 14.09 | qfq | 13,109,119 | 187,998,679 | -0.42% |
| 2025-06-03 | 14.19 | 14.57 | 14.17 | 14.36 | 14.15 | qfq | 16,472,903 | 236,292,211 | 0.28% |
| 2025-05-30 | 14.60 | 14.66 | 14.21 | 14.32 | 14.11 | qfq | 21,559,675 | 309,805,974 | -2.45% |
| 2025-05-29 | 14.77 | 15.33 | 14.63 | 14.68 | 14.47 | qfq | 24,157,350 | 359,875,414 | -0.88% |
| 2025-05-28 | 15.01 | 15.30 | 14.77 | 14.81 | 14.60 | qfq | 20,740,788 | 310,925,679 | -1.00% |
| 2025-05-27 | 15.23 | 15.23 | 14.60 | 14.96 | 14.74 | qfq | 29,747,471 | 442,242,856 | -1.84% |
| 2025-05-26 | 15.20 | 15.55 | 15.06 | 15.24 | 15.02 | qfq | 24,152,333 | 368,219,083 | -1.04% |
| 2025-05-23 | 15.72 | 15.98 | 15.22 | 15.40 | 15.18 | qfq | 32,989,911 | 514,396,651 | -1.41% |
| 2025-05-22 | 15.25 | 16.03 | 15.16 | 15.62 | 15.39 | qfq | 42,954,079 | 672,876,384 | 1.76% |
| 2025-05-21 | 15.43 | 15.73 | 14.96 | 15.35 | 15.13 | qfq | 35,451,038 | 541,097,154 | -2.04% |
| 2025-05-20 | 15.71 | 15.90 | 15.41 | 15.67 | 15.44 | qfq | 27,648,107 | 432,327,802 | -1.01% |
| 2025-05-19 | 15.89 | 16.01 | 15.03 | 15.83 | 15.60 | qfq | 46,392,137 | 720,002,737 | -1.00% |
| 2025-05-16 | 14.95 | 16.30 | 14.95 | 15.99 | 15.76 | qfq | 69,491,439 | 1,104,960,858 | 5.89% |
| 2025-05-15 | 15.16 | 15.63 | 14.80 | 15.10 | 14.88 | qfq | 49,126,140 | 746,628,649 | -0.40% |
| 2025-05-14 | 15.52 | 15.86 | 14.99 | 15.16 | 14.94 | qfq | 58,291,331 | 893,790,846 | -3.68% |
| 2025-05-13 | 16.50 | 16.75 | 15.70 | 15.74 | 15.51 | qfq | 65,183,173 | 1,053,415,874 | -3.20% |
| 2025-05-12 | 15.77 | 16.80 | 15.75 | 16.26 | 16.02 | qfq | 83,098,391 | 1,353,059,904 | 5.52% |
| 2025-05-09 | 16.50 | 16.62 | 15.00 | 15.41 | 15.19 | qfq | 110,147,577 | 1,734,566,410 | -1.72% |
| 2025-05-08 | 15.68 | 15.68 | 15.68 | 15.68 | 15.45 | qfq | 17,993,942 | 282,145,011 | 10.04% |
| 2025-05-07 | 14.68 | 14.80 | 14.01 | 14.25 | 14.04 | qfq | 44,781,874 | 642,773,163 | -2.13% |
| 2025-05-06 | 14.68 | 14.70 | 14.30 | 14.56 | 14.35 | qfq | 55,912,754 | 812,771,871 | -0.21% |
| 2025-04-30 | 13.73 | 14.76 | 13.64 | 14.59 | 14.38 | qfq | 81,820,395 | 1,176,018,635 | 8.72% |
| 2025-04-29 | 12.87 | 13.66 | 12.76 | 13.42 | 13.23 | qfq | 38,068,201 | 506,200,450 | 4.27% |
| 2025-04-28 | 13.01 | 13.23 | 12.84 | 12.87 | 12.68 | qfq | 21,034,956 | 272,831,583 | -2.28% |
| 2025-04-25 | 13.01 | 13.42 | 12.83 | 13.17 | 12.98 | qfq | 27,556,597 | 360,771,960 | -23.03% |
| 2025-04-24 | 16.40 | 17.49 | 16.28 | 17.11 | 12.82 | qfq | 47,459,799 | 807,942,293 | 5.75% |
| 2025-04-23 | 15.28 | 16.46 | 15.25 | 16.18 | 12.12 | qfq | 31,723,036 | 505,515,004 | 7.72% |
| 2025-04-22 | 15.26 | 15.40 | 14.96 | 15.02 | 11.25 | qfq | 10,580,247 | 159,851,099 | -2.02% |
| 2025-04-21 | 14.80 | 15.40 | 14.39 | 15.33 | 11.49 | qfq | 18,478,046 | 277,750,620 | 2.68% |
| 2025-04-18 | 14.85 | 15.28 | 14.75 | 14.93 | 11.19 | qfq | 10,518,800 | 157,564,014 | 0.07% |
| 2025-04-17 | 14.82 | 15.40 | 14.82 | 14.92 | 11.18 | qfq | 12,452,759 | 188,469,427 | -0.07% |
| 2025-04-16 | 15.23 | 15.50 | 14.80 | 14.93 | 11.19 | qfq | 15,362,880 | 231,938,943 | -2.48% |
| 2025-04-15 | 15.66 | 15.95 | 15.15 | 15.31 | 11.47 | qfq | 18,561,363 | 286,301,876 | -2.23% |
| 2025-04-14 | 15.36 | 15.95 | 15.13 | 15.66 | 11.73 | qfq | 22,878,039 | 356,943,164 | 3.85% |
| 2025-04-11 | 14.57 | 15.40 | 14.47 | 15.08 | 11.30 | qfq | 21,726,191 | 327,371,778 | 2.10% |
| 2025-04-10 | 14.77 | 15.52 | 14.76 | 14.77 | 11.07 | qfq | 27,964,833 | 421,768,446 | 3.87% |
| 2025-04-09 | 13.41 | 14.38 | 12.31 | 14.22 | 10.65 | qfq | 34,327,223 | 465,034,791 | 4.25% |
| 2025-04-08 | 14.20 | 14.70 | 13.43 | 13.64 | 10.22 | qfq | 35,744,275 | 492,691,652 | -8.58% |
| 2025-04-07 | 15.22 | 15.70 | 14.92 | 14.92 | 11.18 | qfq | 13,330,668 | 200,089,660 | -10.01% |
| 2025-04-03 | 16.21 | 17.18 | 16.21 | 16.58 | 12.42 | qfq | 24,638,350 | 413,358,481 | -0.12% |
| 2025-04-02 | 15.89 | 17.08 | 15.83 | 16.60 | 12.44 | qfq | 26,741,093 | 442,761,069 | 4.67% |
| 2025-04-01 | 16.16 | 16.27 | 15.76 | 15.86 | 11.88 | qfq | 13,954,949 | 222,965,005 | -1.37% |
| 2025-03-31 | 16.40 | 16.58 | 15.57 | 16.08 | 12.05 | qfq | 24,807,799 | 394,288,888 | -3.13% |
| 2025-03-28 | 16.92 | 17.16 | 16.50 | 16.60 | 12.44 | qfq | 12,876,626 | 215,745,754 | -1.54% |
| 2025-03-27 | 16.87 | 17.25 | 16.53 | 16.86 | 12.63 | qfq | 16,812,462 | 284,819,102 | -1.29% |
| 2025-03-26 | 16.84 | 17.58 | 16.83 | 17.08 | 12.80 | qfq | 21,603,846 | 372,295,329 | 0.65% |
| 2025-03-25 | 17.87 | 18.20 | 16.75 | 16.97 | 12.71 | qfq | 27,525,164 | 478,553,457 | -5.72% |
| 2025-03-24 | 17.76 | 18.00 | 17.00 | 18.00 | 13.49 | qfq | 28,213,700 | 491,013,605 | 1.87% |
| 2025-03-21 | 18.49 | 18.49 | 17.48 | 17.67 | 13.24 | qfq | 32,314,079 | 578,056,397 | -5.86% |
| 2025-03-20 | 18.28 | 19.10 | 17.88 | 18.77 | 14.06 | qfq | 38,473,852 | 713,953,769 | 1.46% |
| 2025-03-19 | 17.86 | 18.76 | 17.53 | 18.50 | 13.86 | qfq | 34,834,572 | 636,403,668 | 3.01% |
| 2025-03-18 | 18.09 | 18.10 | 17.67 | 17.96 | 13.46 | qfq | 22,052,549 | 394,662,342 | -0.72% |
| 2025-03-17 | 17.70 | 18.40 | 17.30 | 18.09 | 13.55 | qfq | 31,586,899 | 564,665,944 | 2.49% |
| 2025-03-14 | 17.02 | 17.77 | 16.90 | 17.65 | 13.22 | qfq | 28,515,566 | 495,584,566 | 4.13% |
| 2025-03-13 | 18.43 | 18.56 | 16.75 | 16.95 | 12.70 | qfq | 38,845,096 | 675,274,073 | -8.82% |
| 2025-03-12 | 19.01 | 19.31 | 18.42 | 18.59 | 13.93 | qfq | 32,024,750 | 603,381,118 | -2.16% |
| 2025-03-11 | 18.00 | 19.64 | 18.00 | 19.00 | 14.24 | qfq | 44,170,196 | 838,971,054 | 2.37% |
| 2025-03-10 | 18.76 | 19.40 | 18.50 | 18.56 | 13.91 | qfq | 43,531,175 | 823,922,311 | -0.64% |
| 2025-03-07 | 18.19 | 19.18 | 17.85 | 18.68 | 14.00 | qfq | 48,074,291 | 888,930,341 | 2.92% |
| 2025-03-06 | 17.88 | 18.68 | 17.53 | 18.15 | 13.60 | qfq | 61,256,567 | 1,103,719,844 | 3.54% |
| 2025-03-05 | 15.84 | 17.53 | 15.80 | 17.53 | 13.13 | qfq | 60,407,199 | 1,022,969,398 | 9.97% |
| 2025-03-04 | 15.30 | 16.62 | 15.30 | 15.94 | 11.94 | qfq | 39,180,427 | 631,098,222 | 1.72% |
| 2025-03-03 | 15.82 | 16.25 | 15.41 | 15.67 | 11.74 | qfq | 25,234,190 | 398,276,425 | -1.07% |
| 2025-02-28 | 17.18 | 17.35 | 15.84 | 15.84 | 11.87 | qfq | 48,213,579 | 779,772,925 | -10.00% |
| 2025-02-27 | 18.35 | 18.53 | 16.86 | 17.60 | 13.19 | qfq | 47,121,981 | 831,316,201 | -4.09% |
| 2025-02-26 | 17.70 | 19.43 | 17.65 | 18.35 | 13.75 | qfq | 58,411,636 | 1,088,234,305 | 3.67% |
| 2025-02-25 | 17.60 | 18.28 | 16.95 | 17.70 | 13.26 | qfq | 51,007,100 | 893,787,471 | -3.28% |
| 2025-02-24 | 17.13 | 18.55 | 16.82 | 18.30 | 13.71 | qfq | 76,963,858 | 1,381,988,279 | 8.54% |
| 2025-02-21 | 16.83 | 17.10 | 16.52 | 16.86 | 12.63 | qfq | 38,808,873 | 652,670,062 | -1.00% |
| 2025-02-20 | 17.00 | 17.60 | 16.79 | 17.03 | 12.76 | qfq | 40,030,258 | 685,718,256 | -0.47% |
| 2025-02-19 | 15.82 | 17.21 | 15.78 | 17.11 | 12.82 | qfq | 44,320,007 | 744,036,789 | 7.54% |
| 2025-02-18 | 16.58 | 16.76 | 15.82 | 15.91 | 11.92 | qfq | 27,645,006 | 450,358,153 | -4.84% |
| 2025-02-17 | 16.20 | 16.79 | 15.77 | 16.72 | 12.53 | qfq | 32,205,090 | 527,057,004 | 2.14% |
| 2025-02-14 | 16.57 | 16.87 | 15.71 | 16.37 | 12.26 | qfq | 40,704,315 | 662,586,787 | -1.98% |
| 2025-02-13 | 17.59 | 17.70 | 16.42 | 16.70 | 12.51 | qfq | 37,978,740 | 644,124,196 | -4.30% |
| 2025-02-12 | 17.06 | 17.60 | 16.71 | 17.45 | 13.07 | qfq | 42,383,655 | 728,593,127 | -0.80% |
| 2025-02-11 | 16.16 | 17.90 | 16.16 | 17.59 | 13.18 | qfq | 74,469,953 | 1,284,876,063 | 8.11% |
| 2025-02-10 | 15.61 | 16.30 | 15.11 | 16.27 | 12.19 | qfq | 63,825,922 | 1,000,135,109 | 2.13% |
| 2025-02-07 | 15.95 | 16.34 | 15.35 | 15.93 | 11.94 | qfq | 57,611,497 | 917,579,994 | -1.55% |
| 2025-02-06 | 15.45 | 16.88 | 15.28 | 16.18 | 12.12 | qfq | 60,729,659 | 979,359,919 | 2.41% |
| 2025-02-05 | 15.00 | 16.11 | 14.84 | 15.80 | 11.84 | qfq | 61,880,863 | 963,964,772 | 6.40% |
| 2025-01-27 | 14.50 | 15.27 | 14.00 | 14.85 | 11.13 | qfq | 60,576,586 | 882,559,248 | 6.00% |
| 2025-01-24 | 13.45 | 14.26 | 13.33 | 14.01 | 10.50 | qfq | 40,442,530 | 559,452,077 | 2.11% |
| 2025-01-23 | 14.28 | 14.35 | 13.53 | 13.72 | 10.28 | qfq | 45,324,239 | 628,507,155 | -3.45% |
| 2025-01-22 | 14.00 | 14.34 | 13.94 | 14.21 | 10.65 | qfq | 35,099,954 | 496,678,838 | -1.18% |
| 2025-01-21 | 13.69 | 14.43 | 13.47 | 14.38 | 10.77 | qfq | 61,344,783 | 860,325,740 | 6.36% |
| 2025-01-20 | 13.76 | 14.11 | 13.40 | 13.52 | 10.13 | qfq | 36,037,068 | 494,066,568 | 0.30% |
| 2025-01-17 | 13.59 | 13.97 | 13.34 | 13.48 | 10.10 | qfq | 38,887,763 | 527,188,101 | -1.53% |
| 2025-01-16 | 13.60 | 14.61 | 13.56 | 13.69 | 10.26 | qfq | 69,858,025 | 976,334,624 | 1.03% |
| 2025-01-15 | 13.60 | 13.76 | 13.29 | 13.55 | 10.15 | qfq | 52,310,812 | 708,316,015 | -0.22% |
| 2025-01-14 | 12.65 | 13.81 | 12.48 | 13.58 | 10.17 | qfq | 72,490,795 | 965,769,366 | 8.12% |
| 2025-01-13 | 13.12 | 13.50 | 12.40 | 12.56 | 9.41 | qfq | 67,496,412 | 869,879,810 | -3.68% |
| 2025-01-10 | 14.15 | 14.56 | 12.99 | 13.04 | 9.77 | qfq | 104,982,691 | 1,434,574,839 | -5.09% |
| 2025-01-09 | 12.98 | 13.74 | 12.74 | 13.74 | 10.29 | qfq | 77,870,967 | 1,034,422,180 | 10.01% |
| 2025-01-08 | 11.33 | 12.49 | 11.23 | 12.49 | 9.36 | qfq | 55,692,469 | 679,410,686 | 10.04% |
| 2025-01-07 | 11.04 | 11.40 | 10.90 | 11.35 | 8.50 | qfq | 13,602,056 | 151,499,639 | 2.81% |
| 2025-01-06 | 10.98 | 11.22 | 10.75 | 11.04 | 8.27 | qfq | 16,824,830 | 184,865,161 | 0.27% |
| 2025-01-03 | 11.50 | 11.74 | 10.97 | 11.01 | 8.25 | qfq | 19,927,073 | 223,611,197 | -5.33% |
| 2025-01-02 | 11.51 | 12.05 | 11.41 | 11.63 | 8.71 | qfq | 18,269,283 | 213,389,518 | 0.00% |
| 2024-12-31 | 12.11 | 12.13 | 11.63 | 11.63 | 8.71 | qfq | 18,996,139 | 224,115,871 | -4.12% |
| 2024-12-30 | 12.28 | 12.36 | 11.80 | 12.13 | 9.09 | qfq | 20,701,595 | 251,034,398 | -2.10% |
| 2024-12-27 | 12.79 | 12.88 | 12.27 | 12.39 | 9.28 | qfq | 30,186,112 | 378,049,869 | -0.72% |
| 2024-12-26 | 11.70 | 12.85 | 11.70 | 12.48 | 9.35 | qfq | 35,344,903 | 439,775,122 | 5.14% |
| 2024-12-25 | 11.86 | 11.97 | 11.49 | 11.87 | 8.89 | qfq | 17,257,051 | 203,137,151 | -0.08% |
| 2024-12-24 | 12.10 | 12.33 | 11.52 | 11.88 | 8.90 | qfq | 23,617,405 | 280,598,203 | -0.17% |
| 2024-12-23 | 12.32 | 12.48 | 11.88 | 11.90 | 8.92 | qfq | 26,093,327 | 316,091,802 | -4.49% |
| 2024-12-20 | 11.52 | 12.71 | 11.44 | 12.46 | 9.34 | qfq | 49,435,308 | 609,913,358 | 7.88% |
| 2024-12-19 | 11.21 | 11.72 | 11.09 | 11.55 | 8.65 | qfq | 15,696,717 | 180,500,502 | 1.23% |
| 2024-12-18 | 11.37 | 11.55 | 11.16 | 11.41 | 8.55 | qfq | 16,945,980 | 191,858,312 | -0.09% |
| 2024-12-17 | 12.20 | 12.45 | 11.36 | 11.42 | 8.56 | qfq | 24,175,970 | 283,373,308 | -4.99% |
| 2024-12-16 | 11.80 | 12.40 | 11.76 | 12.02 | 9.01 | qfq | 18,917,480 | 228,620,255 | 0.59% |
| 2024-12-13 | 12.27 | 12.33 | 11.90 | 11.95 | 8.95 | qfq | 25,969,969 | 314,289,708 | -2.92% |
| 2024-12-12 | 12.69 | 12.80 | 12.12 | 12.31 | 9.22 | qfq | 33,187,239 | 410,279,941 | -3.68% |
| 2024-12-11 | 12.91 | 12.95 | 12.53 | 12.78 | 9.58 | qfq | 37,496,088 | 476,139,397 | -2.37% |
| 2024-12-10 | 13.00 | 13.80 | 12.67 | 13.09 | 9.81 | qfq | 55,714,011 | 737,875,698 | 2.91% |
| 2024-12-09 | 12.45 | 13.01 | 12.00 | 12.72 | 9.53 | qfq | 47,321,075 | 592,721,741 | 1.68% |
| 2024-12-06 | 12.86 | 12.95 | 12.22 | 12.51 | 9.37 | qfq | 38,313,202 | 479,009,670 | -3.10% |
| 2024-12-05 | 12.58 | 13.16 | 12.38 | 12.91 | 9.67 | qfq | 42,408,737 | 544,695,357 | 2.38% |
| 2024-12-04 | 12.25 | 12.89 | 12.10 | 12.61 | 9.45 | qfq | 40,361,260 | 507,117,076 | 2.52% |
| 2024-12-03 | 12.36 | 12.73 | 12.20 | 12.30 | 9.22 | qfq | 31,044,569 | 384,604,601 | -2.07% |
| 2024-12-02 | 12.10 | 13.01 | 11.82 | 12.56 | 9.41 | qfq | 53,890,024 | 672,881,061 | 4.06% |
| 2024-11-29 | 10.84 | 12.07 | 10.76 | 12.07 | 9.04 | qfq | 34,773,080 | 401,069,367 | 10.03% |
| 2024-11-28 | 11.18 | 11.32 | 10.89 | 10.97 | 8.22 | qfq | 15,223,460 | 168,034,781 | -2.75% |
| 2024-11-27 | 10.82 | 11.30 | 10.45 | 11.28 | 8.45 | qfq | 17,938,731 | 195,488,989 | 4.83% |
| 2024-11-26 | 11.07 | 11.13 | 10.70 | 10.76 | 8.06 | qfq | 15,993,021 | 173,631,526 | -3.32% |
| 2024-11-25 | 11.42 | 11.52 | 10.93 | 11.13 | 8.34 | qfq | 20,446,890 | 227,204,262 | -2.54% |
| 2024-11-22 | 11.89 | 11.95 | 11.41 | 11.42 | 8.56 | qfq | 21,779,571 | 254,320,300 | -5.78% |
| 2024-11-21 | 12.50 | 12.52 | 11.93 | 12.12 | 9.08 | qfq | 23,504,663 | 283,962,642 | -3.50% |
| 2024-11-20 | 12.17 | 12.73 | 12.05 | 12.56 | 9.41 | qfq | 27,098,130 | 336,462,440 | 3.37% |
| 2024-11-19 | 11.56 | 12.18 | 11.56 | 12.15 | 9.10 | qfq | 26,479,163 | 315,934,823 | 4.38% |
| 2024-11-18 | 11.68 | 11.95 | 11.44 | 11.64 | 8.72 | qfq | 21,787,592 | 254,833,215 | -0.34% |
| 2024-11-15 | 12.35 | 12.51 | 11.65 | 11.68 | 8.75 | qfq | 28,119,789 | 337,585,783 | -5.88% |
| 2024-11-14 | 12.88 | 13.09 | 12.35 | 12.41 | 9.30 | qfq | 27,659,109 | 348,185,713 | -4.83% |
| 2024-11-13 | 12.55 | 13.08 | 11.93 | 13.04 | 9.77 | qfq | 41,048,827 | 514,487,045 | 3.00% |
| 2024-11-12 | 13.20 | 13.20 | 12.49 | 12.66 | 9.49 | qfq | 31,173,385 | 398,013,232 | -3.21% |
| 2024-11-11 | 12.55 | 13.23 | 12.20 | 13.08 | 9.80 | qfq | 56,483,360 | 725,131,425 | 4.39% |
| 2024-11-08 | 12.15 | 13.08 | 12.15 | 12.53 | 9.39 | qfq | 62,604,667 | 785,345,392 | 4.24% |
| 2024-11-07 | 12.30 | 12.34 | 11.77 | 12.02 | 9.01 | qfq | 67,199,237 | 806,343,157 | -6.82% |
| 2024-11-06 | 13.50 | 14.42 | 12.55 | 12.90 | 9.67 | qfq | 105,984,501 | 1,399,908,413 | -5.98% |
| 2024-11-05 | 14.54 | 14.54 | 13.08 | 13.72 | 10.28 | qfq | 119,706,715 | 1,669,614,759 | 3.78% |
| 2024-11-04 | 13.20 | 13.22 | 12.41 | 13.22 | 9.90 | qfq | 58,265,325 | 762,521,499 | 9.98% |
| 2024-11-01 | 11.25 | 12.02 | 11.25 | 12.02 | 9.01 | qfq | 76,404,988 | 907,751,176 | 9.97% |
| 2024-10-31 | 10.38 | 11.17 | 10.18 | 10.93 | 8.19 | qfq | 73,986,296 | 801,016,326 | 7.68% |
| 2024-10-30 | 9.45 | 10.20 | 9.28 | 10.15 | 7.60 | qfq | 46,017,857 | 451,406,396 | 6.28% |
| 2024-10-29 | 10.00 | 10.20 | 9.55 | 9.55 | 7.16 | qfq | 56,197,291 | 555,224,425 | 2.91% |
| 2024-10-28 | 8.78 | 9.30 | 8.77 | 9.28 | 6.95 | qfq | 28,660,040 | 259,284,982 | 5.69% |
| 2024-10-25 | 9.00 | 9.00 | 8.67 | 8.78 | 6.58 | qfq | 27,741,120 | 244,166,130 | -1.57% |
| 2024-10-24 | 8.74 | 9.08 | 8.63 | 8.92 | 6.68 | qfq | 32,572,333 | 288,809,863 | 1.48% |
| 2024-10-23 | 8.24 | 8.88 | 8.19 | 8.79 | 6.59 | qfq | 30,848,027 | 263,726,562 | 3.90% |
| 2024-10-22 | 8.55 | 8.63 | 8.39 | 8.46 | 6.34 | qfq | 14,644,895 | 124,052,748 | -0.94% |
| 2024-10-21 | 8.51 | 8.63 | 8.38 | 8.54 | 6.40 | qfq | 16,180,158 | 137,818,179 | 0.83% |
| 2024-10-18 | 8.21 | 8.57 | 8.20 | 8.47 | 6.35 | qfq | 14,226,994 | 119,920,121 | 2.54% |
| 2024-10-17 | 8.56 | 8.56 | 8.25 | 8.26 | 6.19 | qfq | 13,441,541 | 112,345,002 | -3.17% |
| 2024-10-16 | 8.20 | 8.67 | 8.11 | 8.53 | 6.39 | qfq | 13,964,702 | 116,872,878 | 1.43% |
| 2024-10-15 | 8.32 | 8.58 | 8.20 | 8.41 | 6.30 | qfq | 13,024,213 | 109,573,359 | 0.48% |
| 2024-10-14 | 8.18 | 8.40 | 8.12 | 8.37 | 6.27 | qfq | 10,690,309 | 88,523,200 | 4.76% |
| 2024-10-11 | 8.36 | 8.43 | 7.92 | 7.99 | 5.99 | qfq | 10,046,275 | 81,554,629 | -4.99% |
| 2024-10-10 | 8.46 | 8.68 | 8.31 | 8.41 | 6.30 | qfq | 10,669,601 | 90,454,570 | -0.71% |
| 2024-10-09 | 9.04 | 9.04 | 8.39 | 8.47 | 6.35 | qfq | 19,101,522 | 165,916,861 | -7.33% |
| 2024-10-08 | 9.63 | 9.63 | 8.62 | 9.14 | 6.85 | qfq | 25,084,423 | 229,041,394 | 4.46% |
| 2024-09-30 | 8.35 | 8.82 | 8.23 | 8.75 | 6.56 | qfq | 19,968,932 | 170,981,459 | 8.43% |
| 2024-09-27 | 7.63 | 8.12 | 7.63 | 8.07 | 6.05 | qfq | 10,330,816 | 82,399,642 | 6.75% |
| 2024-09-26 | 7.21 | 7.56 | 7.18 | 7.56 | 5.66 | qfq | 9,300,560 | 68,821,732 | 4.56% |
| 2024-09-25 | 7.34 | 7.44 | 7.20 | 7.23 | 5.42 | qfq | 7,965,769 | 58,401,609 | -0.28% |
| 2024-09-24 | 7.02 | 7.25 | 6.94 | 7.25 | 5.43 | qfq | 7,514,637 | 53,488,947 | 4.02% |
| 2024-09-23 | 7.06 | 7.06 | 6.90 | 6.97 | 5.22 | qfq | 2,835,648 | 19,816,022 | -0.14% |
| 2024-09-20 | 7.05 | 7.07 | 6.95 | 6.98 | 5.23 | qfq | 3,213,754 | 22,450,871 | -0.85% |
| 2024-09-19 | 7.01 | 7.07 | 6.92 | 7.04 | 5.27 | qfq | 4,655,167 | 32,648,287 | 1.73% |
| 2024-09-18 | 6.91 | 6.97 | 6.73 | 6.92 | 5.18 | qfq | 5,475,826 | 37,488,340 | 0.44% |
| 2024-09-13 | 7.06 | 7.06 | 6.89 | 6.89 | 5.16 | qfq | 5,408,752 | 37,488,150 | -1.85% |
| 2024-09-12 | 7.07 | 7.27 | 7.01 | 7.02 | 5.26 | qfq | 4,534,153 | 32,115,398 | -1.68% |
| 2024-09-11 | 7.02 | 7.37 | 7.00 | 7.14 | 5.35 | qfq | 5,990,649 | 42,787,141 | 0.56% |
| 2024-09-10 | 7.10 | 7.14 | 6.97 | 7.10 | 5.32 | qfq | 3,783,252 | 26,659,742 | 0.00% |
| 2024-09-09 | 7.09 | 7.17 | 7.03 | 7.10 | 5.32 | qfq | 3,888,303 | 27,596,511 | 0.00% |
| 2024-09-06 | 7.34 | 7.34 | 7.08 | 7.10 | 5.32 | qfq | 4,279,876 | 30,618,173 | -2.34% |
| 2024-09-05 | 7.22 | 7.34 | 7.22 | 7.27 | 5.45 | qfq | 4,268,760 | 31,058,691 | 1.11% |
| 2024-09-04 | 7.19 | 7.31 | 7.13 | 7.19 | 5.39 | qfq | 3,647,632 | 26,309,708 | -0.14% |
| 2024-09-03 | 7.11 | 7.29 | 7.07 | 7.20 | 5.39 | qfq | 4,774,468 | 34,350,650 | 1.69% |
| 2024-09-02 | 7.40 | 7.42 | 7.06 | 7.08 | 5.30 | qfq | 6,997,458 | 50,594,597 | -4.07% |
| 2024-08-30 | 7.28 | 7.50 | 7.18 | 7.38 | 5.53 | qfq | 8,518,289 | 63,023,893 | 2.22% |
| 2024-08-29 | 6.92 | 7.24 | 6.90 | 7.22 | 5.41 | qfq | 6,896,425 | 49,011,876 | 3.88% |
| 2024-08-28 | 6.99 | 7.04 | 6.88 | 6.95 | 5.21 | qfq | 4,787,782 | 33,292,718 | -0.29% |
| 2024-08-27 | 7.15 | 7.15 | 6.94 | 6.97 | 5.22 | qfq | 5,103,092 | 35,711,660 | -2.79% |
| 2024-08-26 | 7.07 | 7.18 | 7.02 | 7.17 | 5.37 | qfq | 4,629,870 | 33,027,345 | 2.14% |
| 2024-08-23 | 7.16 | 7.16 | 7.00 | 7.02 | 5.26 | qfq | 5,259,080 | 37,007,861 | -1.27% |
| 2024-08-22 | 7.18 | 7.33 | 7.10 | 7.11 | 5.33 | qfq | 5,047,184 | 36,276,462 | -0.97% |
| 2024-08-21 | 7.23 | 7.26 | 7.11 | 7.18 | 5.38 | qfq | 3,402,038 | 24,400,422 | -0.14% |
| 2024-08-20 | 7.41 | 7.42 | 7.15 | 7.19 | 5.39 | qfq | 5,232,347 | 37,755,914 | -2.71% |
| 2024-08-19 | 7.39 | 7.47 | 7.31 | 7.39 | 5.54 | qfq | 4,344,469 | 32,134,328 | 0.54% |
| 2024-08-16 | 7.34 | 7.44 | 7.32 | 7.35 | 5.51 | qfq | 4,559,795 | 33,644,888 | 0.14% |
| 2024-08-15 | 7.25 | 7.43 | 7.14 | 7.34 | 5.50 | qfq | 6,090,850 | 44,435,258 | 0.69% |
| 2024-08-14 | 7.52 | 7.52 | 7.27 | 7.29 | 5.46 | qfq | 4,584,291 | 33,748,821 | -2.15% |
| 2024-08-13 | 7.36 | 7.47 | 7.33 | 7.45 | 5.58 | qfq | 3,633,741 | 26,880,283 | 1.09% |
| 2024-08-12 | 7.50 | 7.52 | 7.30 | 7.37 | 5.52 | qfq | 5,490,152 | 40,568,773 | -2.12% |
| 2024-08-09 | 7.67 | 7.75 | 7.52 | 7.53 | 5.64 | qfq | 7,014,580 | 53,342,709 | -1.83% |
| 2024-08-08 | 7.87 | 7.87 | 7.52 | 7.67 | 5.75 | qfq | 11,788,274 | 90,123,305 | -2.54% |
| 2024-08-07 | 7.68 | 8.06 | 7.57 | 7.87 | 5.90 | qfq | 14,255,719 | 111,996,324 | 2.61% |
| 2024-08-06 | 7.58 | 7.84 | 7.43 | 7.67 | 5.75 | qfq | 12,047,612 | 92,352,226 | 2.27% |
| 2024-08-05 | 7.77 | 7.96 | 7.49 | 7.50 | 5.62 | qfq | 10,343,878 | 79,542,747 | -3.35% |
| 2024-08-02 | 7.97 | 8.06 | 7.72 | 7.76 | 5.81 | qfq | 9,814,166 | 77,251,894 | -3.24% |
| 2024-08-01 | 8.00 | 8.12 | 7.92 | 8.02 | 6.01 | qfq | 10,159,523 | 81,404,278 | 0.50% |
| 2024-07-31 | 7.53 | 7.98 | 7.51 | 7.98 | 5.98 | qfq | 11,552,585 | 90,140,208 | 5.70% |
| 2024-07-30 | 7.50 | 7.64 | 7.36 | 7.55 | 5.66 | qfq | 8,853,900 | 66,585,419 | 0.40% |
| 2024-07-29 | 7.48 | 7.60 | 7.41 | 7.52 | 5.63 | qfq | 10,041,171 | 75,394,973 | 1.76% |
| 2024-07-26 | 7.00 | 7.41 | 7.00 | 7.39 | 5.54 | qfq | 9,670,832 | 70,545,162 | 4.97% |
| 2024-07-25 | 7.00 | 7.14 | 6.90 | 7.04 | 5.27 | qfq | 6,774,659 | 47,548,368 | 0.28% |
| 2024-07-24 | 7.13 | 7.23 | 6.98 | 7.02 | 5.26 | qfq | 9,613,457 | 68,160,982 | -3.17% |
| 2024-07-23 | 7.42 | 7.42 | 7.25 | 7.25 | 5.43 | qfq | 5,182,531 | 37,985,454 | -2.03% |
| 2024-07-22 | 7.47 | 7.53 | 7.31 | 7.40 | 5.54 | qfq | 6,673,484 | 49,307,175 | -0.94% |
| 2024-07-19 | 7.54 | 7.61 | 7.39 | 7.47 | 5.60 | qfq | 5,970,413 | 44,744,658 | -0.53% |
| 2024-07-18 | 7.37 | 7.60 | 7.28 | 7.51 | 5.63 | qfq | 7,780,452 | 57,696,859 | 0.54% |
| 2024-07-17 | 7.75 | 7.75 | 7.46 | 7.47 | 5.60 | qfq | 11,971,680 | 90,499,357 | -3.61% |
| 2024-07-16 | 7.95 | 8.02 | 7.70 | 7.75 | 5.81 | qfq | 14,764,747 | 115,367,217 | -3.00% |
| 2024-07-15 | 8.31 | 8.37 | 7.96 | 7.99 | 5.99 | qfq | 16,327,744 | 131,622,149 | -4.65% |
| 2024-07-12 | 8.32 | 8.41 | 8.22 | 8.38 | 6.28 | qfq | 12,838,536 | 106,931,730 | 0.96% |
| 2024-07-11 | 8.18 | 8.44 | 8.14 | 8.30 | 6.22 | qfq | 18,911,887 | 156,654,017 | 3.23% |
| 2024-07-10 | 8.16 | 8.28 | 7.98 | 8.04 | 6.02 | qfq | 20,148,807 | 162,796,954 | -3.37% |
| 2024-07-09 | 7.99 | 8.36 | 7.96 | 8.32 | 6.23 | qfq | 14,939,632 | 122,228,384 | 4.13% |
| 2024-07-08 | 8.17 | 8.20 | 7.94 | 7.99 | 5.99 | qfq | 6,086,945 | 48,924,610 | -2.32% |
| 2024-07-05 | 8.12 | 8.19 | 7.94 | 8.18 | 6.13 | qfq | 7,435,207 | 59,801,647 | 0.37% |
| 2024-07-04 | 8.15 | 8.40 | 8.06 | 8.15 | 6.11 | qfq | 10,666,045 | 87,939,728 | -0.12% |
| 2024-07-03 | 8.39 | 8.46 | 8.08 | 8.16 | 6.11 | qfq | 11,079,393 | 90,875,375 | -2.28% |
| 2024-07-02 | 8.31 | 8.68 | 8.29 | 8.35 | 6.26 | qfq | 15,494,041 | 130,779,102 | 0.00% |
| 2024-07-01 | 8.02 | 8.48 | 8.02 | 8.35 | 6.26 | qfq | 17,440,086 | 144,104,221 | 3.34% |
| 2024-06-28 | 8.05 | 8.24 | 7.89 | 8.08 | 6.05 | qfq | 9,557,440 | 77,547,503 | 1.25% |
| 2024-06-27 | 8.18 | 8.30 | 7.95 | 7.98 | 5.98 | qfq | 11,360,669 | 91,932,211 | -2.92% |
| 2024-06-26 | 8.05 | 8.24 | 7.87 | 8.22 | 6.16 | qfq | 12,312,499 | 98,934,770 | 1.11% |
| 2024-06-25 | 8.00 | 8.46 | 8.00 | 8.13 | 6.09 | qfq | 18,357,784 | 151,935,665 | 1.12% |
| 2024-06-24 | 8.20 | 8.28 | 8.01 | 8.04 | 6.02 | qfq | 9,589,671 | 77,802,292 | -2.66% |
| 2024-06-21 | 8.06 | 8.36 | 8.01 | 8.26 | 6.19 | qfq | 9,216,273 | 75,729,486 | 1.98% |
| 2024-06-20 | 8.41 | 8.41 | 8.04 | 8.10 | 6.07 | qfq | 8,979,203 | 73,170,356 | -3.23% |
| 2024-06-19 | 8.40 | 8.73 | 8.36 | 8.37 | 6.27 | qfq | 12,522,943 | 106,715,230 | -0.48% |
| 2024-06-18 | 8.03 | 8.43 | 7.98 | 8.41 | 6.30 | qfq | 13,625,706 | 112,266,096 | 4.86% |
| 2024-06-17 | 8.01 | 8.18 | 7.98 | 8.02 | 6.01 | qfq | 6,728,648 | 54,281,294 | -1.11% |
| 2024-06-14 | 8.05 | 8.16 | 7.92 | 8.11 | 6.08 | qfq | 7,149,040 | 57,813,148 | 1.00% |
| 2024-06-13 | 8.10 | 8.16 | 7.97 | 8.03 | 6.02 | qfq | 7,512,417 | 60,408,822 | -0.99% |
| 2024-06-12 | 8.01 | 8.24 | 7.99 | 8.11 | 6.08 | qfq | 6,325,766 | 51,441,572 | 0.25% |
| 2024-06-11 | 7.92 | 8.13 | 7.71 | 8.09 | 6.06 | qfq | 8,049,269 | 63,997,157 | 1.00% |
| 2024-06-07 | 8.10 | 8.17 | 7.88 | 8.01 | 6.00 | qfq | 9,433,692 | 75,498,790 | 1.39% |
| 2024-06-06 | 8.23 | 8.28 | 7.82 | 7.90 | 5.92 | qfq | 20,999,827 | 167,513,505 | -4.36% |
| 2024-06-05 | 8.38 | 8.53 | 8.24 | 8.26 | 6.19 | qfq | 11,696,715 | 98,139,719 | -34.44% |
| 2024-06-04 | 12.72 | 12.88 | 12.48 | 12.60 | 6.28 | qfq | 10,137,934 | 128,060,471 | -1.41% |
| 2024-06-03 | 13.44 | 13.44 | 12.69 | 12.78 | 6.37 | qfq | 17,791,250 | 231,711,850 | -4.41% |
| 2024-05-31 | 13.02 | 13.38 | 12.86 | 13.37 | 6.66 | qfq | 19,113,782 | 251,741,810 | 3.64% |
| 2024-05-30 | 12.64 | 13.15 | 12.60 | 12.90 | 6.43 | qfq | 14,114,303 | 182,424,065 | 0.86% |
| 2024-05-29 | 13.13 | 13.48 | 12.56 | 12.79 | 6.37 | qfq | 16,753,626 | 215,502,574 | 1.51% |
| 2024-05-28 | 12.38 | 12.88 | 12.18 | 12.60 | 6.28 | qfq | 9,813,884 | 123,757,237 | 1.86% |
| 2024-05-27 | 12.49 | 12.49 | 12.14 | 12.37 | 6.16 | qfq | 6,351,719 | 78,137,144 | -0.24% |
| 2024-05-24 | 12.60 | 12.65 | 12.40 | 12.40 | 6.18 | qfq | 6,132,900 | 76,810,641 | -1.27% |
| 2024-05-23 | 12.79 | 12.88 | 12.40 | 12.56 | 6.26 | qfq | 10,591,347 | 133,650,007 | -2.10% |
| 2024-05-22 | 12.98 | 13.19 | 12.80 | 12.83 | 6.39 | qfq | 10,142,976 | 131,345,784 | -1.46% |
| 2024-05-21 | 13.00 | 13.30 | 12.90 | 13.02 | 6.49 | qfq | 12,488,302 | 162,728,009 | 0.31% |
| 2024-05-20 | 13.48 | 13.55 | 12.81 | 12.98 | 6.47 | qfq | 24,993,057 | 328,566,363 | -3.64% |
| 2024-05-17 | 13.15 | 13.62 | 13.15 | 13.47 | 6.71 | qfq | 17,304,376 | 231,580,538 | 2.51% |
| 2024-05-16 | 13.06 | 13.45 | 13.02 | 13.14 | 6.55 | qfq | 14,765,968 | 195,166,353 | 0.23% |
| 2024-05-15 | 12.90 | 13.50 | 12.89 | 13.11 | 6.53 | qfq | 16,390,416 | 216,544,396 | 1.24% |
| 2024-05-14 | 12.97 | 13.15 | 12.83 | 12.95 | 6.45 | qfq | 18,373,051 | 238,921,737 | -0.69% |
| 2024-05-13 | 12.57 | 13.42 | 12.57 | 13.04 | 6.50 | qfq | 26,240,924 | 342,758,817 | 2.60% |
| 2024-05-10 | 12.88 | 13.37 | 12.46 | 12.71 | 6.33 | qfq | 24,129,746 | 309,854,868 | -2.61% |
| 2024-05-09 | 13.19 | 13.37 | 12.81 | 13.05 | 6.50 | qfq | 30,078,544 | 393,337,304 | -4.88% |
| 2024-05-08 | 14.20 | 14.47 | 13.35 | 13.72 | 6.84 | qfq | 48,495,605 | 674,243,143 | 4.33% |
| 2024-05-07 | 12.05 | 13.15 | 12.05 | 13.15 | 6.55 | qfq | 22,254,362 | 283,187,617 | 10.04% |
| 2024-05-06 | 12.63 | 12.67 | 11.92 | 11.95 | 5.95 | qfq | 28,833,697 | 351,788,735 | -1.48% |
| 2024-04-30 | 11.43 | 12.13 | 11.29 | 12.13 | 6.04 | qfq | 25,305,061 | 295,035,665 | 9.97% |
| 2024-04-29 | 11.03 | 11.03 | 10.91 | 11.03 | 5.50 | qfq | 6,318,262 | 69,679,158 | 9.97% |
| 2024-04-26 | 10.10 | 10.28 | 9.95 | 10.03 | 5.00 | qfq | 6,066,490 | 61,283,106 | -1.28% |
| 2024-04-25 | 10.01 | 10.29 | 9.90 | 10.16 | 5.06 | qfq | 6,162,232 | 62,157,223 | 1.30% |
| 2024-04-24 | 9.74 | 10.18 | 9.74 | 10.03 | 5.00 | qfq | 7,294,926 | 73,205,529 | 3.72% |
| 2024-04-23 | 9.46 | 9.88 | 9.38 | 9.67 | 4.82 | qfq | 4,416,820 | 42,475,062 | 1.36% |
| 2024-04-22 | 9.08 | 9.65 | 8.83 | 9.54 | 4.75 | qfq | 7,922,603 | 73,580,253 | 4.49% |
| 2024-04-19 | 9.45 | 9.45 | 8.98 | 9.13 | 4.55 | qfq | 4,989,761 | 45,624,923 | -2.56% |
| 2024-04-18 | 9.43 | 9.59 | 9.20 | 9.37 | 4.67 | qfq | 4,856,574 | 45,621,854 | -0.74% |
| 2024-04-17 | 9.05 | 9.64 | 9.05 | 9.44 | 4.70 | qfq | 6,435,971 | 60,536,968 | 7.39% |
| 2024-04-16 | 9.34 | 9.34 | 8.62 | 8.79 | 4.38 | qfq | 9,526,041 | 84,671,921 | -7.47% |
| 2024-04-15 | 9.90 | 9.99 | 9.30 | 9.50 | 4.73 | qfq | 8,070,845 | 77,413,068 | -4.04% |
| 2024-04-12 | 10.26 | 10.32 | 9.82 | 9.90 | 4.93 | qfq | 7,923,114 | 79,186,995 | -2.56% |
| 2024-04-11 | 9.72 | 10.65 | 9.56 | 10.16 | 5.06 | qfq | 13,931,149 | 141,992,677 | 4.53% |
| 2024-04-10 | 9.68 | 9.85 | 9.38 | 9.72 | 4.84 | qfq | 5,457,520 | 52,493,283 | 0.83% |
| 2024-04-09 | 9.44 | 9.66 | 9.41 | 9.64 | 4.80 | qfq | 3,013,143 | 28,832,674 | 2.12% |
| 2024-04-08 | 9.58 | 9.73 | 9.34 | 9.44 | 4.70 | qfq | 6,122,319 | 58,212,473 | -1.87% |
| 2024-04-03 | 10.01 | 10.06 | 9.57 | 9.62 | 4.79 | qfq | 5,442,200 | 52,688,674 | -3.80% |
| 2024-04-02 | 10.04 | 10.31 | 9.82 | 10.00 | 4.98 | qfq | 8,383,585 | 84,143,403 | -1.09% |
| 2024-04-01 | 9.80 | 10.37 | 9.75 | 10.11 | 5.04 | qfq | 9,446,742 | 94,324,991 | 2.95% |
| 2024-03-29 | 9.50 | 10.38 | 9.45 | 9.82 | 4.89 | qfq | 7,775,353 | 76,264,531 | 4.03% |
| 2024-03-28 | 9.15 | 9.52 | 9.10 | 9.44 | 4.70 | qfq | 4,379,960 | 41,025,181 | 2.83% |
| 2024-03-27 | 9.55 | 9.59 | 9.16 | 9.18 | 4.57 | qfq | 3,394,288 | 31,718,216 | -3.77% |
| 2024-03-26 | 9.47 | 9.63 | 9.34 | 9.54 | 4.75 | qfq | 4,491,767 | 42,445,633 | 0.63% |
| 2024-03-25 | 9.71 | 9.76 | 9.47 | 9.48 | 4.72 | qfq | 3,444,275 | 33,118,303 | -2.77% |
| 2024-03-22 | 9.94 | 9.94 | 9.70 | 9.75 | 4.86 | qfq | 4,519,168 | 44,131,679 | -1.91% |
| 2024-03-21 | 9.94 | 10.00 | 9.70 | 9.94 | 4.95 | qfq | 4,821,989 | 47,582,044 | 0.00% |
| 2024-03-20 | 9.86 | 10.01 | 9.85 | 9.94 | 4.95 | qfq | 4,332,787 | 42,947,767 | 0.30% |
| 2024-03-19 | 10.05 | 10.06 | 9.82 | 9.91 | 4.94 | qfq | 5,780,654 | 57,368,399 | -1.49% |
| 2024-03-18 | 9.71 | 10.08 | 9.66 | 10.06 | 5.01 | qfq | 7,063,537 | 69,953,833 | 4.14% |
| 2024-03-15 | 9.58 | 9.66 | 9.45 | 9.66 | 4.81 | qfq | 4,315,533 | 41,325,735 | 0.84% |
| 2024-03-14 | 9.68 | 9.74 | 9.44 | 9.58 | 4.77 | qfq | 4,986,357 | 47,857,880 | -0.21% |
| 2024-03-13 | 9.48 | 9.70 | 9.38 | 9.60 | 4.78 | qfq | 6,052,100 | 58,146,303 | 1.27% |
| 2024-03-12 | 9.58 | 9.58 | 9.32 | 9.48 | 4.72 | qfq | 6,060,633 | 57,137,567 | -1.04% |
| 2024-03-11 | 9.25 | 9.65 | 9.20 | 9.58 | 4.77 | qfq | 7,174,125 | 68,115,893 | 4.47% |
| 2024-03-08 | 8.94 | 9.19 | 8.94 | 9.17 | 4.57 | qfq | 2,638,117 | 23,909,323 | 1.55% |
| 2024-03-07 | 9.07 | 9.22 | 8.98 | 9.03 | 4.50 | qfq | 5,779,491 | 52,765,273 | 0.33% |
| 2024-03-06 | 8.88 | 9.13 | 8.63 | 9.00 | 4.48 | qfq | 5,254,222 | 46,679,859 | 1.12% |
| 2024-03-05 | 9.16 | 9.16 | 8.80 | 8.90 | 4.43 | qfq | 6,748,119 | 60,391,671 | -2.84% |
| 2024-03-04 | 9.29 | 9.36 | 9.09 | 9.16 | 4.56 | qfq | 4,348,206 | 39,936,201 | -1.51% |
| 2024-03-01 | 9.46 | 9.49 | 9.17 | 9.30 | 4.63 | qfq | 4,069,501 | 37,800,340 | -0.85% |
| 2024-02-29 | 8.80 | 9.38 | 8.80 | 9.38 | 4.67 | qfq | 6,262,760 | 57,506,567 | 3.30% |
| 2024-02-28 | 10.29 | 10.53 | 9.08 | 9.08 | 4.52 | qfq | 12,080,769 | 118,319,020 | -10.01% |
| 2024-02-27 | 9.24 | 10.09 | 9.19 | 10.09 | 5.03 | qfq | 4,578,667 | 44,542,384 | 10.03% |
| 2024-02-26 | 9.10 | 9.39 | 8.96 | 9.17 | 4.57 | qfq | 5,019,877 | 46,292,688 | 3.27% |
| 2024-02-23 | 8.66 | 8.90 | 8.56 | 8.88 | 4.42 | qfq | 3,732,229 | 32,637,993 | 2.54% |
| 2024-02-22 | 8.52 | 8.75 | 8.50 | 8.66 | 4.31 | qfq | 2,729,728 | 23,506,417 | 1.52% |
| 2024-02-21 | 8.38 | 8.80 | 8.22 | 8.53 | 4.25 | qfq | 2,936,879 | 25,305,922 | 1.79% |
| 2024-02-20 | 8.28 | 8.55 | 8.18 | 8.38 | 4.17 | qfq | 2,492,564 | 20,901,218 | 0.48% |
| 2024-02-19 | 8.06 | 8.63 | 8.06 | 8.34 | 4.16 | qfq | 5,955,750 | 50,150,603 | 4.64% |
| 2024-02-08 | 7.25 | 7.99 | 7.11 | 7.97 | 3.97 | qfq | 5,878,067 | 44,828,333 | 9.78% |
| 2024-02-07 | 7.40 | 7.59 | 7.11 | 7.26 | 3.62 | qfq | 5,805,753 | 42,431,265 | -3.20% |
| 2024-02-06 | 7.37 | 7.74 | 6.84 | 7.50 | 3.74 | qfq | 6,537,494 | 47,366,573 | 0.54% |
| 2024-02-05 | 8.16 | 8.16 | 7.38 | 7.46 | 3.72 | qfq | 6,327,932 | 47,997,302 | -9.02% |
| 2024-02-02 | 8.76 | 8.90 | 8.00 | 8.20 | 4.09 | qfq | 5,044,596 | 42,256,282 | -7.76% |
| 2024-02-01 | 8.88 | 8.99 | 8.59 | 8.89 | 4.43 | qfq | 2,932,601 | 25,821,492 | 0.11% |
| 2024-01-31 | 9.30 | 9.40 | 8.78 | 8.88 | 4.42 | qfq | 3,143,185 | 28,294,192 | -4.52% |
| 2024-01-30 | 9.60 | 9.70 | 9.25 | 9.30 | 4.63 | qfq | 3,404,788 | 32,198,848 | -2.41% |
| 2024-01-29 | 9.93 | 9.98 | 9.52 | 9.53 | 4.75 | qfq | 3,124,750 | 30,152,531 | -4.03% |
| 2024-01-26 | 10.06 | 10.18 | 9.92 | 9.93 | 4.95 | qfq | 3,898,010 | 39,065,971 | -2.65% |
| 2024-01-25 | 9.95 | 10.32 | 9.76 | 10.20 | 5.08 | qfq | 4,195,184 | 42,397,096 | 3.87% |
| 2024-01-24 | 9.96 | 10.01 | 9.56 | 9.82 | 4.89 | qfq | 3,664,664 | 35,773,432 | -1.21% |
| 2024-01-23 | 9.77 | 9.98 | 9.52 | 9.94 | 4.95 | qfq | 4,160,730 | 40,571,044 | 1.43% |
| 2024-01-22 | 10.25 | 10.31 | 9.74 | 9.80 | 4.88 | qfq | 4,056,246 | 40,612,722 | -4.58% |
| 2024-01-19 | 10.50 | 10.53 | 10.21 | 10.27 | 5.12 | qfq | 2,381,654 | 24,597,574 | -1.82% |
| 2024-01-18 | 10.55 | 10.60 | 10.16 | 10.46 | 5.21 | qfq | 3,633,728 | 37,588,882 | -1.32% |
| 2024-01-17 | 10.96 | 10.96 | 10.59 | 10.60 | 5.28 | qfq | 1,737,913 | 18,666,304 | -2.75% |
| 2024-01-16 | 10.92 | 11.16 | 10.70 | 10.90 | 5.43 | qfq | 2,827,610 | 30,712,842 | 0.28% |
| 2024-01-15 | 11.02 | 11.08 | 10.79 | 10.87 | 5.42 | qfq | 3,041,998 | 33,167,429 | -1.18% |
| 2024-01-12 | 11.05 | 11.16 | 10.92 | 11.00 | 5.48 | qfq | 2,313,296 | 25,554,083 | -0.72% |
| 2024-01-11 | 10.91 | 11.08 | 10.74 | 11.08 | 5.52 | qfq | 2,830,758 | 30,917,848 | 1.74% |
| 2024-01-10 | 11.00 | 11.01 | 10.74 | 10.89 | 5.43 | qfq | 2,141,634 | 23,320,176 | -1.09% |
| 2024-01-09 | 10.92 | 11.17 | 10.80 | 11.01 | 5.49 | qfq | 2,158,443 | 23,755,655 | 0.82% |
| 2024-01-08 | 11.24 | 11.24 | 10.91 | 10.92 | 5.44 | qfq | 2,032,668 | 22,330,284 | -2.76% |
| 2024-01-05 | 11.43 | 11.57 | 11.17 | 11.23 | 5.59 | qfq | 2,355,720 | 26,735,042 | -1.75% |
| 2024-01-04 | 11.36 | 11.61 | 11.25 | 11.43 | 5.69 | qfq | 2,956,160 | 33,711,920 | 0.44% |
| 2024-01-03 | 11.44 | 11.54 | 11.18 | 11.38 | 5.67 | qfq | 3,382,412 | 38,384,920 | -0.52% |
| 2024-01-02 | 11.75 | 11.83 | 11.40 | 11.44 | 5.70 | qfq | 3,340,220 | 38,648,076 | -3.46% |
| 2023-12-29 | 11.37 | 11.85 | 11.36 | 11.85 | 5.90 | qfq | 4,951,420 | 57,575,432 | 3.04% |
| 2023-12-28 | 11.14 | 11.50 | 11.10 | 11.50 | 5.73 | qfq | 2,718,535 | 30,844,470 | 2.22% |
| 2023-12-27 | 11.06 | 11.28 | 11.04 | 11.25 | 5.60 | qfq | 2,696,860 | 30,151,061 | 1.26% |
| 2023-12-26 | 11.36 | 11.36 | 11.04 | 11.11 | 5.54 | qfq | 2,683,560 | 29,931,228 | -1.94% |
| 2023-12-25 | 11.43 | 11.45 | 11.25 | 11.33 | 5.64 | qfq | 2,843,540 | 32,217,492 | -1.48% |
| 2023-12-22 | 11.55 | 11.66 | 11.32 | 11.50 | 5.73 | qfq | 2,711,600 | 31,126,150 | 0.44% |
| 2023-12-21 | 11.36 | 11.45 | 11.13 | 11.45 | 5.70 | qfq | 3,946,390 | 44,524,780 | -0.69% |
| 2023-12-20 | 11.68 | 11.74 | 11.33 | 11.53 | 5.74 | qfq | 3,458,687 | 39,752,039 | -2.12% |
| 2023-12-19 | 12.00 | 12.00 | 11.51 | 11.78 | 5.87 | qfq | 3,582,360 | 41,811,463 | -1.09% |
| 2023-12-18 | 11.87 | 12.08 | 11.75 | 11.91 | 5.93 | qfq | 2,955,954 | 35,145,742 | -0.33% |
| 2023-12-15 | 11.83 | 12.08 | 11.72 | 11.95 | 5.95 | qfq | 4,712,414 | 56,187,797 | -0.33% |
| 2023-12-14 | 11.85 | 12.12 | 11.72 | 11.99 | 5.97 | qfq | 6,938,307 | 83,199,386 | 1.18% |
| 2023-12-13 | 11.56 | 12.08 | 11.48 | 11.85 | 5.90 | qfq | 5,977,813 | 70,613,393 | 2.60% |
| 2023-12-12 | 11.61 | 11.78 | 11.51 | 11.55 | 5.75 | qfq | 3,061,199 | 35,581,642 | -1.20% |
| 2023-12-11 | 11.31 | 11.72 | 11.26 | 11.69 | 5.82 | qfq | 4,560,635 | 52,741,789 | 2.63% |
| 2023-12-08 | 11.50 | 11.72 | 11.34 | 11.39 | 5.67 | qfq | 4,420,397 | 50,777,254 | -2.23% |
| 2023-12-07 | 11.91 | 11.93 | 11.56 | 11.65 | 5.80 | qfq | 4,651,415 | 54,371,520 | -2.35% |
| 2023-12-06 | 11.92 | 12.21 | 11.89 | 11.93 | 5.94 | qfq | 3,832,988 | 46,192,975 | 0.34% |
| 2023-12-05 | 12.08 | 12.24 | 11.89 | 11.89 | 5.92 | qfq | 4,451,285 | 53,705,066 | -1.57% |
| 2023-12-04 | 12.22 | 12.27 | 12.06 | 12.08 | 6.02 | qfq | 2,852,810 | 34,641,671 | -1.31% |
| 2023-12-01 | 12.17 | 12.25 | 11.96 | 12.24 | 6.10 | qfq | 5,246,458 | 63,543,188 | 0.58% |
| 2023-11-30 | 12.45 | 12.62 | 12.03 | 12.17 | 6.06 | qfq | 6,832,149 | 83,597,384 | -1.70% |
| 2023-11-29 | 12.64 | 12.65 | 12.34 | 12.38 | 6.17 | qfq | 4,043,032 | 50,425,875 | -1.67% |
| 2023-11-28 | 12.40 | 12.71 | 12.32 | 12.59 | 6.27 | qfq | 5,868,578 | 73,500,565 | 1.45% |
| 2023-11-27 | 12.25 | 12.48 | 12.24 | 12.41 | 6.18 | qfq | 4,427,175 | 54,792,015 | 0.89% |
| 2023-11-24 | 12.60 | 12.63 | 12.29 | 12.30 | 6.13 | qfq | 4,762,896 | 58,908,665 | -2.69% |
| 2023-11-23 | 12.19 | 12.77 | 12.15 | 12.64 | 6.30 | qfq | 7,578,940 | 95,031,313 | 2.93% |
| 2023-11-22 | 12.32 | 12.61 | 12.15 | 12.28 | 6.12 | qfq | 6,956,637 | 85,979,588 | -1.13% |
| 2023-11-21 | 12.76 | 12.90 | 12.39 | 12.42 | 6.19 | qfq | 8,202,456 | 103,240,442 | -3.35% |
| 2023-11-20 | 12.50 | 13.10 | 12.33 | 12.85 | 6.40 | qfq | 16,979,015 | 215,892,532 | 3.30% |
| 2023-11-17 | 12.07 | 12.67 | 12.07 | 12.44 | 6.20 | qfq | 10,036,477 | 124,371,811 | 2.56% |
| 2023-11-16 | 12.20 | 12.45 | 12.12 | 12.13 | 6.04 | qfq | 6,974,398 | 85,592,333 | -1.06% |
| 2023-11-15 | 12.20 | 12.44 | 11.98 | 12.26 | 6.11 | qfq | 9,011,387 | 109,837,306 | 0.49% |
| 2023-11-14 | 12.19 | 12.24 | 12.02 | 12.20 | 6.08 | qfq | 6,661,974 | 80,875,804 | -0.49% |
| 2023-11-13 | 11.98 | 12.30 | 11.91 | 12.26 | 6.11 | qfq | 9,273,840 | 112,979,065 | 2.42% |
| 2023-11-10 | 12.15 | 12.15 | 11.73 | 11.97 | 5.96 | qfq | 7,607,257 | 90,586,020 | -0.91% |
| 2023-11-09 | 12.10 | 12.30 | 11.86 | 12.08 | 6.02 | qfq | 8,759,762 | 105,811,988 | -0.41% |
| 2023-11-08 | 12.37 | 12.37 | 11.99 | 12.13 | 6.04 | qfq | 11,919,187 | 144,413,180 | -1.86% |
| 2023-11-07 | 12.48 | 12.72 | 12.20 | 12.36 | 6.16 | qfq | 16,291,432 | 202,209,786 | -0.88% |
| 2023-11-06 | 12.33 | 12.77 | 12.15 | 12.47 | 6.21 | qfq | 21,929,862 | 274,102,066 | 1.14% |
| 2023-11-03 | 12.00 | 12.69 | 11.78 | 12.33 | 6.14 | qfq | 27,116,127 | 334,225,142 | 2.66% |
| 2023-11-02 | 11.46 | 12.15 | 11.28 | 12.01 | 5.98 | qfq | 22,624,751 | 267,920,664 | 3.71% |
| 2023-11-01 | 11.37 | 11.66 | 11.22 | 11.58 | 5.77 | qfq | 13,404,847 | 154,254,157 | 1.31% |
| 2023-10-31 | 11.60 | 11.96 | 11.16 | 11.43 | 5.69 | qfq | 19,421,079 | 223,159,093 | -1.64% |
| 2023-10-30 | 11.46 | 11.63 | 11.16 | 11.62 | 5.79 | qfq | 17,128,575 | 195,807,635 | 0.17% |
| 2023-10-27 | 11.72 | 11.89 | 11.30 | 11.60 | 5.78 | qfq | 24,298,817 | 280,633,813 | -3.01% |
| 2023-10-26 | 12.32 | 12.64 | 11.53 | 11.96 | 5.96 | qfq | 41,111,408 | 495,134,176 | -1.73% |
| 2023-10-25 | 10.96 | 12.17 | 10.86 | 12.17 | 6.06 | qfq | 29,291,897 | 348,807,128 | 10.04% |
| 2023-10-24 | 10.56 | 11.07 | 10.46 | 11.06 | 5.51 | qfq | 8,885,723 | 95,969,300 | 3.56% |
| 2023-10-23 | 10.99 | 11.01 | 10.56 | 10.68 | 5.32 | qfq | 6,748,182 | 72,246,486 | -1.66% |
| 2023-10-20 | 11.10 | 11.29 | 10.80 | 10.86 | 5.41 | qfq | 6,439,852 | 70,824,627 | -2.07% |
| 2023-10-19 | 11.23 | 11.49 | 11.00 | 11.09 | 5.53 | qfq | 8,183,734 | 91,775,421 | -2.72% |
| 2023-10-18 | 11.25 | 11.61 | 11.14 | 11.40 | 5.68 | qfq | 7,663,721 | 87,754,839 | 0.80% |
| 2023-10-17 | 11.19 | 11.49 | 11.03 | 11.31 | 5.63 | qfq | 6,647,830 | 75,247,822 | 0.44% |
| 2023-10-16 | 11.47 | 11.63 | 11.19 | 11.26 | 5.61 | qfq | 7,098,085 | 80,350,348 | -2.34% |
| 2023-10-13 | 11.37 | 11.71 | 11.25 | 11.53 | 5.74 | qfq | 8,563,946 | 98,652,464 | 0.87% |
| 2023-10-12 | 11.15 | 11.98 | 11.03 | 11.43 | 5.69 | qfq | 14,721,377 | 168,741,883 | 2.51% |
| 2023-10-11 | 10.80 | 11.41 | 10.58 | 11.15 | 5.55 | qfq | 13,317,794 | 146,673,939 | 1.83% |
| 2023-10-10 | 10.40 | 11.18 | 10.40 | 10.95 | 5.46 | qfq | 14,263,230 | 155,479,219 | 6.73% |
| 2023-10-09 | 10.20 | 10.35 | 10.15 | 10.26 | 5.11 | qfq | 2,952,944 | 30,287,630 | 0.49% |
| 2023-09-28 | 10.00 | 10.33 | 9.98 | 10.21 | 5.09 | qfq | 3,400,342 | 34,685,359 | 2.10% |
| 2023-09-27 | 9.90 | 10.14 | 9.80 | 10.00 | 4.98 | qfq | 2,929,920 | 29,417,069 | 0.91% |
| 2023-09-26 | 9.91 | 10.05 | 9.87 | 9.91 | 4.94 | qfq | 1,662,751 | 16,509,430 | -1.49% |
| 2023-09-25 | 9.93 | 10.18 | 9.81 | 10.06 | 5.01 | qfq | 2,667,068 | 26,724,386 | 1.31% |
| 2023-09-22 | 9.81 | 9.95 | 9.64 | 9.93 | 4.95 | qfq | 2,010,706 | 19,738,357 | 2.06% |
| 2023-09-21 | 9.89 | 9.99 | 9.71 | 9.73 | 4.85 | qfq | 2,695,940 | 26,408,268 | -1.92% |
| 2023-09-20 | 10.10 | 10.20 | 9.90 | 9.92 | 4.94 | qfq | 2,365,300 | 23,657,613 | -1.78% |
| 2023-09-19 | 10.13 | 10.17 | 9.92 | 10.10 | 5.03 | qfq | 3,301,329 | 33,140,348 | -0.59% |
| 2023-09-18 | 9.94 | 10.44 | 9.84 | 10.16 | 5.06 | qfq | 5,761,062 | 58,817,543 | 2.52% |
| 2023-09-15 | 10.05 | 10.05 | 9.80 | 9.91 | 4.94 | qfq | 2,617,168 | 25,891,869 | -0.80% |
| 2023-09-14 | 10.18 | 10.19 | 9.92 | 9.99 | 4.98 | qfq | 2,371,600 | 23,791,403 | -1.96% |
| 2023-09-13 | 10.41 | 10.44 | 10.10 | 10.19 | 5.08 | qfq | 2,211,720 | 22,576,260 | -2.39% |
| 2023-09-12 | 10.43 | 10.49 | 10.30 | 10.44 | 5.20 | qfq | 2,162,890 | 22,536,229 | 0.87% |
| 2023-09-11 | 10.26 | 10.39 | 10.16 | 10.35 | 5.16 | qfq | 2,285,835 | 23,555,903 | 0.68% |
| 2023-09-08 | 10.01 | 10.33 | 9.97 | 10.28 | 5.12 | qfq | 3,343,750 | 34,149,241 | 2.59% |
| 2023-09-07 | 10.21 | 10.24 | 10.02 | 10.02 | 4.99 | qfq | 3,317,060 | 33,428,284 | -2.24% |
| 2023-09-06 | 10.16 | 10.26 | 10.10 | 10.25 | 5.11 | qfq | 1,605,652 | 16,369,653 | 0.59% |
| 2023-09-05 | 10.23 | 10.28 | 10.10 | 10.19 | 5.08 | qfq | 2,460,300 | 25,024,755 | -0.49% |
| 2023-09-04 | 10.25 | 10.58 | 10.06 | 10.24 | 5.10 | qfq | 4,651,990 | 47,323,085 | -0.58% |
| 2023-09-01 | 10.02 | 10.32 | 9.98 | 10.30 | 5.13 | qfq | 3,596,903 | 36,654,210 | 2.59% |
| 2023-08-31 | 10.40 | 10.40 | 9.99 | 10.04 | 5.00 | qfq | 4,439,557 | 44,782,739 | -3.18% |
| 2023-08-30 | 10.35 | 10.55 | 10.31 | 10.37 | 5.17 | qfq | 2,782,146 | 29,047,933 | 0.00% |
| 2023-08-29 | 9.74 | 10.42 | 9.70 | 10.37 | 5.17 | qfq | 5,200,507 | 53,192,134 | 6.14% |
| 2023-08-28 | 10.08 | 10.10 | 9.71 | 9.77 | 4.87 | qfq | 2,639,822 | 26,337,415 | 1.14% |
| 2023-08-25 | 10.02 | 10.02 | 9.61 | 9.66 | 4.81 | qfq | 2,390,316 | 23,169,178 | -2.13% |
| 2023-08-24 | 9.80 | 9.99 | 9.74 | 9.87 | 4.92 | qfq | 1,384,248 | 13,677,298 | 0.71% |
| 2023-08-23 | 10.03 | 10.08 | 9.77 | 9.80 | 4.88 | qfq | 1,632,300 | 16,121,886 | -2.29% |
| 2023-08-22 | 9.96 | 10.11 | 9.85 | 10.03 | 5.00 | qfq | 1,940,290 | 19,361,408 | 0.10% |
| 2023-08-21 | 10.14 | 10.25 | 10.00 | 10.02 | 4.99 | qfq | 1,909,420 | 19,238,127 | -0.99% |
| 2023-08-18 | 10.21 | 10.34 | 10.12 | 10.12 | 5.04 | qfq | 2,226,742 | 22,786,991 | -0.98% |
| 2023-08-17 | 9.96 | 10.30 | 9.84 | 10.22 | 5.09 | qfq | 2,971,660 | 30,021,170 | 2.61% |
| 2023-08-16 | 10.06 | 10.13 | 9.95 | 9.96 | 4.96 | qfq | 1,440,824 | 14,427,571 | -0.99% |
| 2023-08-15 | 10.16 | 10.33 | 9.96 | 10.06 | 5.01 | qfq | 2,435,105 | 24,494,296 | -1.57% |
| 2023-08-14 | 10.09 | 10.25 | 10.01 | 10.22 | 5.09 | qfq | 1,817,940 | 18,387,517 | 0.59% |
| 2023-08-11 | 10.20 | 10.35 | 10.13 | 10.16 | 5.06 | qfq | 2,339,328 | 23,915,704 | -0.49% |
| 2023-08-10 | 10.27 | 10.28 | 10.07 | 10.21 | 5.09 | qfq | 2,377,926 | 24,200,362 | -0.39% |
| 2023-08-09 | 10.36 | 10.45 | 10.25 | 10.25 | 5.11 | qfq | 2,651,935 | 27,345,981 | -1.82% |
| 2023-08-08 | 10.49 | 10.61 | 10.28 | 10.44 | 5.20 | qfq | 3,343,213 | 34,744,677 | -0.57% |
| 2023-08-07 | 10.83 | 10.83 | 10.47 | 10.50 | 5.23 | qfq | 3,527,556 | 37,315,134 | -2.60% |
| 2023-08-04 | 10.70 | 10.86 | 10.58 | 10.78 | 5.37 | qfq | 3,650,959 | 39,219,895 | 2.67% |
| 2023-08-03 | 10.78 | 10.82 | 10.45 | 10.50 | 5.23 | qfq | 3,475,754 | 36,716,105 | -2.87% |
| 2023-08-02 | 10.62 | 10.99 | 10.51 | 10.81 | 5.39 | qfq | 3,934,114 | 42,479,255 | 1.60% |
| 2023-08-01 | 10.58 | 11.00 | 10.22 | 10.64 | 5.30 | qfq | 7,546,185 | 80,431,696 | -1.94% |
| 2023-07-31 | 10.83 | 11.11 | 10.64 | 10.85 | 5.41 | qfq | 4,446,885 | 48,341,919 | 2.26% |
| 2023-07-28 | 10.45 | 10.66 | 10.10 | 10.61 | 5.29 | qfq | 4,202,100 | 44,169,255 | 1.53% |
| 2023-07-27 | 10.55 | 10.72 | 10.41 | 10.45 | 5.21 | qfq | 2,413,800 | 25,465,194 | 0.00% |
| 2023-07-26 | 10.84 | 10.84 | 10.44 | 10.45 | 5.21 | qfq | 2,313,992 | 24,447,817 | -3.15% |
| 2023-07-25 | 10.53 | 10.86 | 10.40 | 10.79 | 5.38 | qfq | 3,342,950 | 35,775,113 | 3.65% |
| 2023-07-24 | 10.53 | 10.54 | 10.38 | 10.41 | 5.19 | qfq | 2,553,200 | 26,619,427 | -0.86% |
| 2023-07-21 | 10.68 | 10.68 | 10.48 | 10.50 | 5.23 | qfq | 2,069,438 | 21,834,251 | -1.69% |
| 2023-07-20 | 10.91 | 10.94 | 10.68 | 10.68 | 5.32 | qfq | 2,483,927 | 26,806,451 | -1.75% |
| 2023-07-19 | 10.93 | 10.99 | 10.75 | 10.87 | 5.42 | qfq | 2,950,846 | 32,084,253 | -0.73% |
| 2023-07-18 | 10.84 | 11.09 | 10.71 | 10.95 | 5.46 | qfq | 3,012,450 | 32,852,510 | 1.11% |
| 2023-07-17 | 10.91 | 10.91 | 10.61 | 10.83 | 5.40 | qfq | 4,579,840 | 49,108,528 | -0.18% |