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
丰山集团603810.SH
最近收盘价10.812026-07-17
最近交易日2026-07-17
成交量（股）3,015,100
成交额（元）33,456,427
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.117 | — | — | — | 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 | 11.32 | 11.63 | 10.73 | 10.81 | 10.81 | qfq | 3,015,100 | 33,456,427 | -4.51% |
| 2026-07-16 | 11.33 | 11.50 | 11.11 | 11.32 | 11.32 | qfq | 1,781,100 | 20,243,443 | -0.18% |
| 2026-07-15 | 11.31 | 11.49 | 11.05 | 11.34 | 11.34 | qfq | 1,733,060 | 19,595,513 | -0.26% |
| 2026-07-14 | 10.86 | 11.39 | 10.69 | 11.37 | 11.37 | qfq | 2,391,600 | 26,490,432 | 5.08% |
| 2026-07-13 | 11.30 | 11.30 | 10.80 | 10.82 | 10.82 | qfq | 2,109,700 | 23,114,914 | -3.65% |
| 2026-07-10 | 11.01 | 11.50 | 10.81 | 11.23 | 11.23 | qfq | 2,354,620 | 26,472,100 | 2.00% |
| 2026-07-09 | 11.09 | 11.16 | 10.81 | 11.01 | 11.01 | qfq | 1,725,992 | 18,925,315 | -0.72% |
| 2026-07-08 | 11.21 | 11.25 | 10.91 | 11.09 | 11.09 | qfq | 1,615,500 | 17,871,784 | -0.98% |
| 2026-07-07 | 11.72 | 11.78 | 11.15 | 11.20 | 11.20 | qfq | 2,075,900 | 23,664,345 | -4.44% |
| 2026-07-06 | 11.68 | 11.93 | 11.55 | 11.72 | 11.72 | qfq | 2,628,100 | 30,909,308 | 0.34% |
| 2026-07-03 | 11.69 | 11.83 | 11.50 | 11.68 | 11.68 | qfq | 2,610,900 | 30,532,820 | 0.00% |
| 2026-07-02 | 11.43 | 11.83 | 11.40 | 11.68 | 11.68 | qfq | 2,727,900 | 31,862,974 | 1.74% |
| 2026-07-01 | 11.13 | 11.72 | 11.06 | 11.48 | 11.48 | qfq | 2,543,200 | 28,991,175 | 3.14% |
| 2026-06-30 | 11.15 | 11.35 | 10.95 | 11.13 | 11.13 | qfq | 2,846,259 | 31,680,126 | 0.36% |
| 2026-06-29 | 11.11 | 11.27 | 10.70 | 11.09 | 11.09 | qfq | 2,425,516 | 26,717,575 | -1.33% |
| 2026-06-26 | 11.59 | 11.63 | 11.03 | 11.24 | 11.24 | qfq | 2,381,844 | 26,786,600 | -1.23% |
| 2026-06-25 | 11.75 | 11.77 | 11.32 | 11.38 | 11.38 | qfq | 2,225,061 | 25,505,993 | -3.56% |
| 2026-06-24 | 12.20 | 12.30 | 11.60 | 11.80 | 11.80 | qfq | 2,483,157 | 29,369,349 | -3.20% |
| 2026-06-23 | 12.06 | 12.37 | 11.96 | 12.19 | 12.19 | qfq | 2,666,136 | 32,639,083 | 0.83% |
| 2026-06-22 | 11.99 | 12.15 | 11.38 | 12.09 | 12.09 | qfq | 2,813,143 | 33,070,442 | 1.34% |
| 2026-06-18 | 11.80 | 12.09 | 11.55 | 11.93 | 11.93 | qfq | 2,947,472 | 35,016,583 | 0.34% |
| 2026-06-17 | 12.39 | 12.39 | 11.82 | 11.89 | 11.89 | qfq | 2,427,992 | 29,098,694 | -3.33% |
| 2026-06-16 | 12.43 | 12.46 | 11.89 | 12.30 | 12.30 | qfq | 2,405,400 | 29,283,055 | -0.57% |
| 2026-06-15 | 12.83 | 12.88 | 12.24 | 12.37 | 12.37 | qfq | 2,720,000 | 34,067,498 | -0.64% |
| 2026-06-12 | 12.55 | 12.76 | 12.18 | 12.45 | 12.45 | qfq | 2,113,500 | 26,471,154 | 0.08% |
| 2026-06-11 | 12.67 | 12.67 | 12.11 | 12.44 | 12.44 | qfq | 1,798,000 | 22,183,559 | -0.72% |
| 2026-06-10 | 12.53 | 12.75 | 12.18 | 12.53 | 12.53 | qfq | 1,944,700 | 24,187,363 | -0.48% |
| 2026-06-09 | 12.70 | 12.84 | 12.32 | 12.59 | 12.47 | qfq | 2,424,460 | 30,463,691 | -0.47% |
| 2026-06-08 | 12.44 | 13.00 | 12.35 | 12.65 | 12.53 | qfq | 2,988,528 | 37,884,315 | -2.09% |
| 2026-06-05 | 12.67 | 13.18 | 12.47 | 12.92 | 12.80 | qfq | 2,871,308 | 36,805,381 | 1.02% |
| 2026-06-04 | 13.12 | 13.31 | 12.69 | 12.79 | 12.67 | qfq | 2,113,576 | 27,221,134 | -2.59% |
| 2026-06-03 | 13.54 | 13.54 | 13.01 | 13.13 | 13.01 | qfq | 1,844,860 | 24,280,415 | -2.52% |
| 2026-06-02 | 14.09 | 14.09 | 13.34 | 13.47 | 13.34 | qfq | 2,173,608 | 29,428,364 | -3.72% |
| 2026-06-01 | 13.18 | 14.12 | 13.18 | 13.99 | 13.86 | qfq | 2,331,300 | 32,359,658 | 4.01% |
| 2026-05-29 | 13.72 | 13.83 | 13.28 | 13.45 | 13.33 | qfq | 2,024,258 | 27,397,378 | -1.97% |
| 2026-05-28 | 13.69 | 13.87 | 13.35 | 13.72 | 13.59 | qfq | 1,848,600 | 25,226,889 | 0.44% |
| 2026-05-27 | 13.76 | 14.03 | 13.51 | 13.66 | 13.53 | qfq | 2,768,100 | 37,938,862 | -1.80% |
| 2026-05-26 | 14.16 | 14.32 | 13.83 | 13.91 | 13.78 | qfq | 2,426,396 | 33,992,103 | -2.86% |
| 2026-05-25 | 14.71 | 14.90 | 14.12 | 14.32 | 14.19 | qfq | 2,754,920 | 39,687,631 | -3.11% |
| 2026-05-22 | 14.70 | 14.93 | 14.24 | 14.78 | 14.64 | qfq | 3,346,364 | 48,625,717 | 0.54% |
| 2026-05-21 | 15.26 | 15.50 | 14.63 | 14.70 | 14.56 | qfq | 2,539,900 | 38,382,852 | -3.16% |
| 2026-05-20 | 15.56 | 15.56 | 15.13 | 15.18 | 15.04 | qfq | 1,516,800 | 23,133,116 | -2.57% |
| 2026-05-19 | 15.63 | 15.77 | 15.31 | 15.58 | 15.44 | qfq | 2,598,032 | 40,328,104 | -0.64% |
| 2026-05-18 | 15.08 | 15.90 | 14.92 | 15.68 | 15.53 | qfq | 3,710,240 | 57,536,709 | 3.29% |
| 2026-05-15 | 15.21 | 15.49 | 15.05 | 15.18 | 15.04 | qfq | 2,748,460 | 41,884,511 | -0.20% |
| 2026-05-14 | 15.15 | 15.35 | 14.87 | 15.21 | 15.07 | qfq | 3,139,184 | 47,410,202 | 0.86% |
| 2026-05-13 | 15.32 | 15.34 | 15.00 | 15.08 | 14.94 | qfq | 2,244,600 | 33,935,710 | -0.79% |
| 2026-05-12 | 15.70 | 15.71 | 15.15 | 15.20 | 15.06 | qfq | 2,081,028 | 31,970,612 | -3.06% |
| 2026-05-11 | 15.84 | 15.84 | 15.37 | 15.68 | 15.53 | qfq | 3,070,092 | 47,817,035 | -0.25% |
| 2026-05-08 | 15.63 | 15.80 | 15.60 | 15.72 | 15.57 | qfq | 2,241,560 | 35,184,353 | 0.58% |
| 2026-05-07 | 15.93 | 16.05 | 15.52 | 15.63 | 15.48 | qfq | 2,644,500 | 41,634,418 | -2.13% |
| 2026-05-06 | 16.17 | 16.24 | 15.70 | 15.97 | 15.82 | qfq | 3,651,375 | 58,430,086 | -0.62% |
| 2026-04-30 | 15.99 | 16.27 | 15.90 | 16.07 | 15.92 | qfq | 2,477,560 | 39,984,309 | -0.06% |
| 2026-04-29 | 15.63 | 16.25 | 15.61 | 16.08 | 15.93 | qfq | 4,253,040 | 68,181,292 | 2.81% |
| 2026-04-28 | 15.80 | 15.88 | 15.35 | 15.64 | 15.49 | qfq | 3,916,768 | 61,184,177 | -2.49% |
| 2026-04-27 | 15.65 | 16.19 | 15.22 | 16.04 | 15.89 | qfq | 3,294,500 | 51,759,543 | 3.48% |
| 2026-04-24 | 15.31 | 15.74 | 15.21 | 15.50 | 15.36 | qfq | 2,423,900 | 37,470,873 | 1.24% |
| 2026-04-23 | 15.62 | 15.67 | 15.20 | 15.31 | 15.17 | qfq | 2,353,660 | 36,258,020 | -3.04% |
| 2026-04-22 | 15.73 | 16.19 | 15.68 | 15.79 | 15.64 | qfq | 2,350,380 | 37,254,442 | 0.77% |
| 2026-04-21 | 15.41 | 15.80 | 15.25 | 15.67 | 15.52 | qfq | 2,121,235 | 33,072,463 | 0.97% |
| 2026-04-20 | 15.50 | 15.53 | 15.20 | 15.52 | 15.38 | qfq | 1,791,555 | 27,602,000 | 0.00% |
| 2026-04-17 | 16.16 | 16.16 | 15.36 | 15.52 | 15.38 | qfq | 2,577,000 | 40,241,900 | -1.65% |
| 2026-04-16 | 15.81 | 15.84 | 15.40 | 15.78 | 15.63 | qfq | 1,668,140 | 26,069,893 | 0.90% |
| 2026-04-15 | 15.93 | 16.00 | 15.58 | 15.64 | 15.49 | qfq | 1,402,900 | 22,128,815 | -1.82% |
| 2026-04-14 | 16.01 | 16.06 | 15.75 | 15.93 | 15.78 | qfq | 1,690,500 | 26,820,124 | 0.70% |
| 2026-04-13 | 15.95 | 16.04 | 15.71 | 15.82 | 15.67 | qfq | 1,741,700 | 27,598,331 | -1.13% |
| 2026-04-10 | 16.06 | 16.20 | 15.82 | 16.00 | 15.85 | qfq | 1,631,521 | 26,215,730 | 1.07% |
| 2026-04-09 | 16.09 | 16.28 | 15.80 | 15.83 | 15.68 | qfq | 2,024,640 | 32,472,766 | -1.62% |
| 2026-04-08 | 16.00 | 16.27 | 15.85 | 16.09 | 15.94 | qfq | 2,257,640 | 36,360,793 | 1.84% |
| 2026-04-07 | 14.92 | 15.97 | 14.92 | 15.80 | 15.65 | qfq | 3,009,272 | 47,171,173 | 5.05% |
| 2026-04-03 | 15.48 | 15.75 | 14.91 | 15.04 | 14.90 | qfq | 2,198,680 | 33,200,845 | -3.22% |
| 2026-04-02 | 16.00 | 16.05 | 15.43 | 15.54 | 15.40 | qfq | 2,124,035 | 33,436,181 | -2.69% |
| 2026-04-01 | 15.84 | 16.02 | 15.68 | 15.97 | 15.82 | qfq | 1,749,876 | 27,809,696 | 2.11% |
| 2026-03-31 | 16.11 | 16.23 | 15.63 | 15.64 | 15.49 | qfq | 2,528,396 | 40,225,966 | -3.16% |
| 2026-03-30 | 15.82 | 16.22 | 15.70 | 16.15 | 16.00 | qfq | 2,362,694 | 37,880,165 | 1.57% |
| 2026-03-27 | 15.31 | 15.98 | 15.31 | 15.90 | 15.75 | qfq | 1,741,240 | 27,445,298 | 2.91% |
| 2026-03-26 | 15.62 | 15.84 | 15.32 | 15.45 | 15.31 | qfq | 1,784,372 | 27,758,212 | -0.64% |
| 2026-03-25 | 15.49 | 15.71 | 15.35 | 15.55 | 15.41 | qfq | 2,229,196 | 34,688,292 | 1.70% |
| 2026-03-24 | 15.27 | 15.35 | 14.60 | 15.29 | 15.15 | qfq | 2,814,592 | 42,144,003 | 3.73% |
| 2026-03-23 | 15.41 | 15.55 | 14.60 | 14.74 | 14.60 | qfq | 3,716,174 | 56,013,129 | -5.63% |
| 2026-03-20 | 16.29 | 16.45 | 15.58 | 15.62 | 15.47 | qfq | 3,033,280 | 48,158,166 | -4.23% |
| 2026-03-19 | 16.64 | 16.88 | 16.26 | 16.31 | 16.16 | qfq | 2,453,080 | 40,506,500 | -3.20% |
| 2026-03-18 | 16.53 | 16.89 | 16.31 | 16.85 | 16.69 | qfq | 2,323,800 | 38,517,561 | 2.37% |
| 2026-03-17 | 16.99 | 17.15 | 16.43 | 16.46 | 16.31 | qfq | 3,358,400 | 56,166,229 | -2.95% |
| 2026-03-16 | 17.19 | 17.50 | 16.77 | 16.96 | 16.80 | qfq | 3,585,327 | 61,237,949 | -1.51% |
| 2026-03-13 | 17.15 | 17.65 | 17.07 | 17.22 | 17.06 | qfq | 3,339,499 | 58,028,273 | 1.06% |
| 2026-03-12 | 17.25 | 17.46 | 17.01 | 17.04 | 16.88 | qfq | 2,968,460 | 51,086,010 | -1.22% |
| 2026-03-11 | 17.44 | 17.51 | 17.11 | 17.25 | 17.09 | qfq | 3,274,200 | 56,588,301 | -0.69% |
| 2026-03-10 | 17.18 | 17.44 | 16.99 | 17.37 | 17.21 | qfq | 3,361,476 | 57,989,454 | 1.88% |
| 2026-03-09 | 17.70 | 17.70 | 17.01 | 17.05 | 16.89 | qfq | 4,691,900 | 80,727,546 | -3.94% |
| 2026-03-06 | 16.96 | 17.88 | 16.95 | 17.75 | 17.59 | qfq | 4,913,160 | 86,116,209 | 4.11% |
| 2026-03-05 | 17.21 | 17.48 | 16.77 | 17.05 | 16.89 | qfq | 4,378,397 | 74,392,112 | -0.06% |
| 2026-03-04 | 17.33 | 18.07 | 16.93 | 17.06 | 16.90 | qfq | 7,630,479 | 132,636,696 | -0.64% |
| 2026-03-03 | 16.89 | 17.60 | 16.72 | 17.17 | 17.01 | qfq | 5,578,932 | 96,091,593 | 2.14% |
| 2026-03-02 | 17.06 | 17.19 | 16.56 | 16.81 | 16.65 | qfq | 3,004,480 | 50,716,506 | -2.55% |
| 2026-02-27 | 17.20 | 17.31 | 16.97 | 17.25 | 17.09 | qfq | 1,931,340 | 33,112,730 | 0.70% |
| 2026-02-26 | 17.33 | 17.45 | 17.04 | 17.13 | 16.97 | qfq | 2,500,060 | 42,930,981 | -0.46% |
| 2026-02-25 | 17.14 | 17.45 | 17.09 | 17.21 | 17.05 | qfq | 2,327,800 | 40,158,189 | 0.41% |
| 2026-02-24 | 16.65 | 17.24 | 16.65 | 17.14 | 16.98 | qfq | 2,957,479 | 50,511,671 | 3.07% |
| 2026-02-13 | 16.48 | 16.84 | 16.48 | 16.63 | 16.48 | qfq | 2,052,697 | 34,318,964 | 0.60% |
| 2026-02-12 | 16.89 | 16.96 | 16.50 | 16.53 | 16.38 | qfq | 2,249,752 | 37,515,490 | -2.42% |
| 2026-02-11 | 16.66 | 16.98 | 16.56 | 16.94 | 16.78 | qfq | 2,357,700 | 39,771,302 | 1.62% |
| 2026-02-10 | 17.05 | 17.05 | 16.63 | 16.67 | 16.52 | qfq | 2,161,343 | 36,337,338 | -1.83% |
| 2026-02-09 | 16.80 | 17.08 | 16.77 | 16.98 | 16.82 | qfq | 2,623,096 | 44,366,876 | 1.98% |
| 2026-02-06 | 16.51 | 16.88 | 16.21 | 16.65 | 16.50 | qfq | 3,010,996 | 50,226,605 | 1.34% |
| 2026-02-05 | 16.55 | 16.70 | 16.40 | 16.43 | 16.28 | qfq | 2,008,600 | 33,264,800 | -0.06% |
| 2026-02-04 | 16.40 | 16.60 | 16.26 | 16.44 | 16.29 | qfq | 2,013,420 | 33,121,085 | 0.74% |
| 2026-02-03 | 16.26 | 16.40 | 16.00 | 16.32 | 16.17 | qfq | 2,573,060 | 41,778,412 | 1.49% |
| 2026-02-02 | 16.65 | 16.70 | 16.06 | 16.08 | 15.93 | qfq | 2,824,260 | 46,166,075 | -2.96% |
| 2026-01-30 | 16.14 | 16.70 | 15.99 | 16.57 | 16.42 | qfq | 3,632,576 | 59,332,939 | 2.35% |
| 2026-01-29 | 16.41 | 16.49 | 16.01 | 16.19 | 16.04 | qfq | 3,141,816 | 51,214,284 | -1.64% |
| 2026-01-28 | 16.61 | 16.66 | 16.33 | 16.46 | 16.31 | qfq | 2,457,800 | 40,457,174 | -0.36% |
| 2026-01-27 | 16.81 | 16.81 | 16.10 | 16.52 | 16.37 | qfq | 2,863,440 | 46,884,857 | -1.26% |
| 2026-01-26 | 16.95 | 17.08 | 16.48 | 16.73 | 16.57 | qfq | 3,330,553 | 55,777,497 | -1.30% |
| 2026-01-23 | 16.65 | 17.08 | 16.49 | 16.95 | 16.79 | qfq | 2,996,500 | 50,302,358 | 1.50% |
| 2026-01-22 | 16.36 | 16.73 | 16.22 | 16.70 | 16.54 | qfq | 2,941,640 | 48,656,055 | 2.08% |
| 2026-01-21 | 16.36 | 16.46 | 16.09 | 16.36 | 16.21 | qfq | 2,802,857 | 45,528,328 | 0.06% |
| 2026-01-20 | 16.34 | 16.51 | 16.15 | 16.35 | 16.20 | qfq | 2,395,161 | 39,093,884 | 0.06% |
| 2026-01-19 | 15.71 | 16.34 | 15.68 | 16.34 | 16.19 | qfq | 4,427,594 | 70,858,998 | 2.13% |
| 2026-01-16 | 16.03 | 16.18 | 15.75 | 16.00 | 15.85 | qfq | 2,943,956 | 47,045,964 | -0.19% |
| 2026-01-15 | 15.65 | 16.15 | 15.58 | 16.03 | 15.88 | qfq | 3,095,700 | 49,485,562 | 1.46% |
| 2026-01-14 | 15.77 | 15.95 | 15.55 | 15.80 | 15.65 | qfq | 3,554,545 | 56,013,118 | 0.19% |
| 2026-01-13 | 15.98 | 16.01 | 15.74 | 15.77 | 15.62 | qfq | 3,085,700 | 48,981,909 | -1.00% |
| 2026-01-12 | 15.97 | 15.97 | 15.72 | 15.93 | 15.78 | qfq | 3,301,460 | 52,279,841 | -0.25% |
| 2026-01-09 | 16.10 | 16.10 | 15.78 | 15.97 | 15.82 | qfq | 2,703,518 | 43,060,668 | -0.19% |
| 2026-01-08 | 15.98 | 16.09 | 15.81 | 16.00 | 15.85 | qfq | 2,906,082 | 46,439,145 | -0.44% |
| 2026-01-07 | 16.54 | 16.58 | 16.00 | 16.07 | 15.92 | qfq | 5,967,863 | 96,619,676 | -4.17% |
| 2026-01-06 | 16.23 | 17.68 | 16.23 | 16.77 | 16.61 | qfq | 5,963,703 | 100,577,997 | 3.33% |
| 2026-01-05 | 16.21 | 16.38 | 15.97 | 16.23 | 16.08 | qfq | 1,918,472 | 31,166,784 | 1.63% |
| 2025-12-31 | 15.82 | 16.00 | 15.65 | 15.97 | 15.82 | qfq | 1,588,900 | 25,157,108 | 0.44% |
| 2025-12-30 | 15.89 | 16.11 | 15.72 | 15.90 | 15.75 | qfq | 1,279,164 | 20,353,083 | -0.69% |
| 2025-12-29 | 16.07 | 16.08 | 15.81 | 16.01 | 15.86 | qfq | 1,756,400 | 28,061,508 | -0.44% |
| 2025-12-26 | 16.35 | 16.38 | 16.00 | 16.08 | 15.93 | qfq | 1,705,200 | 27,530,597 | -1.05% |
| 2025-12-25 | 16.38 | 16.40 | 15.81 | 16.25 | 16.10 | qfq | 2,044,100 | 32,951,793 | -0.85% |
| 2025-12-24 | 16.24 | 16.45 | 16.17 | 16.39 | 16.24 | qfq | 1,776,528 | 29,017,503 | 0.61% |
| 2025-12-23 | 16.04 | 16.37 | 15.91 | 16.29 | 16.14 | qfq | 1,999,888 | 32,348,182 | 1.05% |
| 2025-12-22 | 15.98 | 16.38 | 15.91 | 16.12 | 15.97 | qfq | 2,326,960 | 37,481,391 | 1.45% |
| 2025-12-19 | 15.43 | 15.92 | 15.43 | 15.89 | 15.74 | qfq | 1,945,660 | 30,637,624 | 2.52% |
| 2025-12-18 | 15.35 | 15.64 | 15.29 | 15.50 | 15.36 | qfq | 1,790,900 | 27,819,966 | 0.65% |
| 2025-12-17 | 15.26 | 15.68 | 15.00 | 15.40 | 15.26 | qfq | 1,767,164 | 26,939,370 | 0.13% |
| 2025-12-16 | 15.60 | 15.79 | 15.35 | 15.38 | 15.24 | qfq | 1,721,816 | 26,658,733 | -1.66% |
| 2025-12-15 | 15.32 | 15.76 | 15.32 | 15.64 | 15.49 | qfq | 1,778,800 | 27,731,394 | 0.90% |
| 2025-12-12 | 15.88 | 15.97 | 15.43 | 15.50 | 15.36 | qfq | 2,245,000 | 35,313,015 | -1.71% |
| 2025-12-11 | 16.23 | 16.34 | 15.73 | 15.77 | 15.62 | qfq | 2,064,467 | 32,863,441 | -2.35% |
| 2025-12-10 | 16.45 | 16.48 | 16.10 | 16.15 | 16.00 | qfq | 1,769,180 | 28,755,992 | -1.40% |
| 2025-12-09 | 16.73 | 16.74 | 16.38 | 16.38 | 16.23 | qfq | 1,908,896 | 31,539,375 | -2.21% |
| 2025-12-08 | 16.77 | 16.96 | 16.65 | 16.75 | 16.59 | qfq | 1,678,814 | 28,100,370 | 0.00% |
| 2025-12-05 | 16.70 | 16.83 | 16.40 | 16.75 | 16.59 | qfq | 1,570,014 | 26,166,002 | 0.42% |
| 2025-12-04 | 17.01 | 17.03 | 16.52 | 16.68 | 16.52 | qfq | 1,924,174 | 32,183,341 | -1.88% |
| 2025-12-03 | 17.21 | 17.27 | 16.89 | 17.00 | 16.84 | qfq | 2,084,400 | 35,520,050 | -0.76% |
| 2025-12-02 | 17.27 | 17.39 | 16.97 | 17.13 | 16.97 | qfq | 2,213,821 | 37,957,007 | -1.44% |
| 2025-12-01 | 17.50 | 18.10 | 17.34 | 17.38 | 17.22 | qfq | 2,742,246 | 48,214,716 | 0.23% |
| 2025-11-28 | 17.01 | 17.48 | 16.71 | 17.34 | 17.18 | qfq | 2,989,139 | 51,355,172 | 1.58% |
| 2025-11-27 | 16.50 | 17.64 | 16.50 | 17.07 | 16.91 | qfq | 3,953,380 | 68,121,019 | 3.27% |
| 2025-11-26 | 16.57 | 16.97 | 16.48 | 16.53 | 16.38 | qfq | 2,054,960 | 34,322,851 | -0.54% |
| 2025-11-25 | 16.38 | 16.75 | 16.27 | 16.62 | 16.47 | qfq | 2,108,478 | 35,053,262 | 1.84% |
| 2025-11-24 | 16.25 | 16.50 | 16.00 | 16.32 | 16.17 | qfq | 2,959,922 | 48,112,586 | 2.06% |
| 2025-11-21 | 16.72 | 17.08 | 15.95 | 15.99 | 15.84 | qfq | 4,129,040 | 67,454,327 | -6.38% |
| 2025-11-20 | 17.50 | 17.58 | 16.92 | 17.08 | 16.92 | qfq | 2,947,304 | 50,566,741 | -2.12% |
| 2025-11-19 | 17.72 | 17.99 | 17.35 | 17.45 | 17.29 | qfq | 2,600,660 | 45,515,370 | -1.58% |
| 2025-11-18 | 18.10 | 18.20 | 17.60 | 17.73 | 17.57 | qfq | 3,384,756 | 60,243,996 | -2.04% |
| 2025-11-17 | 18.11 | 18.46 | 18.00 | 18.10 | 17.93 | qfq | 2,939,080 | 53,286,660 | -0.17% |
| 2025-11-14 | 18.44 | 18.65 | 18.09 | 18.13 | 17.96 | qfq | 3,267,336 | 59,687,180 | -2.26% |
| 2025-11-13 | 18.23 | 18.83 | 18.05 | 18.55 | 18.38 | qfq | 4,657,620 | 86,193,518 | 2.26% |
| 2025-11-12 | 18.55 | 18.60 | 17.79 | 18.14 | 17.97 | qfq | 4,695,335 | 84,784,023 | -2.21% |
| 2025-11-11 | 18.60 | 18.83 | 18.43 | 18.55 | 18.38 | qfq | 5,437,996 | 101,100,327 | -1.01% |
| 2025-11-10 | 18.05 | 19.32 | 17.80 | 18.74 | 18.57 | qfq | 9,855,290 | 183,616,028 | 3.82% |
| 2025-11-07 | 17.69 | 18.40 | 17.48 | 18.05 | 17.88 | qfq | 6,315,344 | 113,761,839 | 1.69% |
| 2025-11-06 | 17.39 | 17.85 | 17.34 | 17.75 | 17.59 | qfq | 4,628,754 | 81,473,850 | 1.49% |
| 2025-11-05 | 17.08 | 17.65 | 17.05 | 17.49 | 17.33 | qfq | 3,803,402 | 65,885,464 | 1.33% |
| 2025-11-04 | 17.36 | 17.56 | 17.10 | 17.26 | 17.10 | qfq | 3,956,634 | 68,468,916 | -0.80% |
| 2025-11-03 | 17.66 | 17.66 | 17.25 | 17.40 | 17.24 | qfq | 4,934,264 | 85,698,950 | -1.47% |
| 2025-10-31 | 16.96 | 18.28 | 16.93 | 17.66 | 17.50 | qfq | 7,500,064 | 132,689,349 | 3.46% |
| 2025-10-30 | 17.00 | 17.28 | 16.80 | 17.07 | 16.91 | qfq | 4,400,004 | 75,002,580 | 0.12% |
| 2025-10-29 | 17.44 | 17.45 | 16.75 | 17.05 | 16.89 | qfq | 5,150,800 | 87,873,760 | -2.35% |
| 2025-10-28 | 17.30 | 17.68 | 17.12 | 17.46 | 17.30 | qfq | 5,116,996 | 89,282,557 | 0.92% |
| 2025-10-27 | 17.64 | 17.94 | 17.09 | 17.30 | 17.14 | qfq | 6,282,037 | 108,840,519 | -2.15% |
| 2025-10-24 | 17.56 | 18.17 | 17.27 | 17.68 | 17.52 | qfq | 7,635,148 | 135,225,012 | 1.90% |
| 2025-10-23 | 17.23 | 17.46 | 16.74 | 17.35 | 17.19 | qfq | 7,725,595 | 132,258,188 | -0.29% |
| 2025-10-22 | 17.21 | 18.50 | 17.10 | 17.40 | 17.24 | qfq | 12,146,953 | 214,504,451 | 1.28% |
| 2025-10-21 | 17.19 | 17.45 | 16.65 | 17.18 | 17.02 | qfq | 7,174,479 | 122,016,532 | 1.96% |
| 2025-10-20 | 16.99 | 17.56 | 16.69 | 16.85 | 16.69 | qfq | 10,569,842 | 180,138,239 | 0.66% |
| 2025-10-17 | 17.50 | 17.62 | 16.52 | 16.74 | 16.58 | qfq | 13,293,276 | 224,715,827 | -3.13% |
| 2025-10-16 | 15.79 | 17.28 | 15.69 | 17.28 | 17.12 | qfq | 6,470,397 | 109,502,933 | 9.99% |
| 2025-10-15 | 15.83 | 16.05 | 15.58 | 15.71 | 15.56 | qfq | 4,112,368 | 64,720,342 | -0.76% |
| 2025-10-14 | 16.19 | 16.22 | 15.57 | 15.83 | 15.68 | qfq | 7,098,152 | 112,857,026 | -0.81% |
| 2025-10-13 | 15.40 | 16.41 | 15.40 | 15.96 | 15.81 | qfq | 9,411,692 | 150,142,201 | -3.80% |
| 2025-10-10 | 16.30 | 17.50 | 16.03 | 16.59 | 16.44 | qfq | 12,583,082 | 208,836,778 | 1.47% |
| 2025-10-09 | 17.20 | 17.20 | 15.84 | 16.35 | 16.20 | qfq | 18,294,570 | 302,895,301 | -5.38% |
| 2025-09-30 | 17.02 | 17.28 | 16.66 | 17.28 | 17.12 | qfq | 10,268,302 | 175,778,959 | 9.99% |
| 2025-09-29 | 15.71 | 15.71 | 15.71 | 15.71 | 15.56 | qfq | 3,181,668 | 49,984,004 | 10.01% |
| 2025-09-26 | 14.05 | 14.45 | 13.99 | 14.28 | 14.15 | qfq | 3,533,816 | 50,332,911 | 1.56% |
| 2025-09-25 | 14.41 | 14.41 | 14.05 | 14.06 | 13.93 | qfq | 3,376,469 | 47,889,179 | -2.36% |
| 2025-09-24 | 14.08 | 14.47 | 13.96 | 14.40 | 14.27 | qfq | 5,179,375 | 74,355,567 | 0.56% |
| 2025-09-23 | 15.00 | 15.05 | 13.75 | 14.32 | 14.19 | qfq | 9,325,820 | 132,840,038 | -5.91% |
| 2025-09-22 | 16.52 | 16.52 | 15.01 | 15.22 | 15.08 | qfq | 13,953,058 | 216,074,071 | -5.05% |
| 2025-09-19 | 15.74 | 16.03 | 15.43 | 16.03 | 15.88 | qfq | 5,896,144 | 94,078,023 | 10.02% |
| 2025-09-18 | 14.92 | 15.02 | 14.43 | 14.57 | 14.43 | qfq | 2,377,240 | 35,101,077 | -2.28% |
| 2025-09-17 | 15.20 | 15.26 | 14.70 | 14.91 | 14.77 | qfq | 2,114,480 | 31,820,721 | -1.26% |
| 2025-09-16 | 15.12 | 15.25 | 14.96 | 15.10 | 14.96 | qfq | 1,757,035 | 26,500,316 | -0.07% |
| 2025-09-15 | 15.16 | 15.20 | 14.95 | 15.11 | 14.97 | qfq | 1,557,600 | 23,474,202 | 0.00% |
| 2025-09-12 | 15.38 | 15.45 | 15.05 | 15.11 | 14.97 | qfq | 2,602,626 | 39,474,490 | -1.76% |
| 2025-09-11 | 15.36 | 15.52 | 15.15 | 15.38 | 15.24 | qfq | 1,890,380 | 28,971,491 | 0.07% |
| 2025-09-10 | 15.62 | 15.70 | 15.25 | 15.37 | 15.23 | qfq | 1,831,873 | 28,237,203 | -1.60% |
| 2025-09-09 | 15.85 | 16.20 | 15.50 | 15.62 | 15.47 | qfq | 2,819,300 | 44,563,842 | -1.08% |
| 2025-09-08 | 15.48 | 15.85 | 15.47 | 15.79 | 15.64 | qfq | 4,123,522 | 64,813,975 | 3.54% |
| 2025-09-05 | 15.10 | 15.25 | 14.91 | 15.25 | 15.11 | qfq | 2,167,680 | 32,815,387 | 1.13% |
| 2025-09-04 | 14.87 | 15.28 | 14.78 | 15.08 | 14.94 | qfq | 2,360,973 | 35,638,363 | 1.28% |
| 2025-09-03 | 15.45 | 15.46 | 14.78 | 14.89 | 14.75 | qfq | 1,704,680 | 25,686,581 | -1.72% |
| 2025-09-02 | 15.38 | 15.40 | 14.72 | 15.15 | 15.01 | qfq | 2,222,116 | 33,287,285 | -1.17% |
| 2025-09-01 | 15.36 | 15.66 | 15.18 | 15.33 | 15.19 | qfq | 2,753,765 | 42,528,504 | 0.07% |
| 2025-08-29 | 15.62 | 15.62 | 15.21 | 15.32 | 15.18 | qfq | 2,767,366 | 42,628,056 | -1.48% |
| 2025-08-28 | 15.45 | 15.61 | 14.98 | 15.55 | 15.41 | qfq | 3,164,842 | 48,515,604 | 1.70% |
| 2025-08-27 | 16.07 | 16.17 | 15.26 | 15.29 | 15.15 | qfq | 3,903,097 | 61,027,383 | -4.85% |
| 2025-08-26 | 15.93 | 16.09 | 15.75 | 16.07 | 15.92 | qfq | 2,495,948 | 39,913,189 | 0.88% |
| 2025-08-25 | 16.08 | 16.11 | 15.71 | 15.93 | 15.78 | qfq | 2,454,993 | 39,070,679 | -0.06% |
| 2025-08-22 | 16.17 | 16.17 | 15.85 | 15.94 | 15.79 | qfq | 1,730,968 | 27,624,879 | -0.87% |
| 2025-08-21 | 16.28 | 16.28 | 16.01 | 16.08 | 15.93 | qfq | 2,131,780 | 34,350,874 | -0.43% |
| 2025-08-20 | 15.97 | 16.21 | 15.83 | 16.15 | 16.00 | qfq | 2,962,980 | 47,667,875 | 1.13% |
| 2025-08-19 | 15.64 | 16.18 | 15.53 | 15.97 | 15.82 | qfq | 3,610,010 | 57,080,305 | 2.11% |
| 2025-08-18 | 15.87 | 15.89 | 15.50 | 15.64 | 15.49 | qfq | 3,556,824 | 55,743,838 | -0.32% |
| 2025-08-15 | 15.88 | 16.04 | 15.65 | 15.69 | 15.54 | qfq | 3,168,356 | 50,053,346 | -1.26% |
| 2025-08-14 | 16.21 | 16.37 | 15.76 | 15.89 | 15.74 | qfq | 3,743,580 | 59,773,791 | -2.22% |
| 2025-08-13 | 16.64 | 16.76 | 16.21 | 16.25 | 16.10 | qfq | 4,184,708 | 68,531,482 | -2.40% |
| 2025-08-12 | 17.27 | 17.42 | 16.48 | 16.65 | 16.50 | qfq | 4,376,406 | 73,668,661 | -4.37% |
| 2025-08-11 | 17.23 | 17.52 | 17.07 | 17.41 | 17.25 | qfq | 1,981,504 | 34,276,424 | 1.52% |
| 2025-08-08 | 17.07 | 17.33 | 16.80 | 17.15 | 16.99 | qfq | 1,685,293 | 28,717,987 | 0.41% |
| 2025-08-07 | 17.35 | 17.38 | 17.03 | 17.08 | 16.92 | qfq | 1,520,920 | 26,157,656 | -1.10% |
| 2025-08-06 | 17.26 | 17.30 | 16.93 | 17.27 | 17.11 | qfq | 1,845,740 | 31,674,436 | 0.00% |
| 2025-08-05 | 16.70 | 17.38 | 16.58 | 17.27 | 17.11 | qfq | 3,144,708 | 53,625,750 | 3.85% |
| 2025-08-04 | 16.28 | 16.67 | 16.05 | 16.63 | 16.48 | qfq | 2,192,772 | 36,275,230 | 2.02% |
| 2025-08-01 | 16.06 | 16.39 | 15.98 | 16.30 | 16.15 | qfq | 2,300,325 | 37,377,194 | 1.31% |
| 2025-07-31 | 16.32 | 16.50 | 15.99 | 16.09 | 15.94 | qfq | 2,042,100 | 33,105,433 | -1.89% |
| 2025-07-30 | 16.41 | 16.53 | 16.21 | 16.40 | 16.25 | qfq | 1,770,340 | 28,928,864 | 0.37% |
| 2025-07-29 | 16.77 | 16.80 | 16.16 | 16.34 | 16.19 | qfq | 2,732,596 | 44,761,846 | -1.86% |
| 2025-07-28 | 16.37 | 16.75 | 16.29 | 16.65 | 16.50 | qfq | 2,902,620 | 48,080,159 | 1.90% |
| 2025-07-25 | 16.16 | 16.35 | 16.01 | 16.34 | 16.19 | qfq | 1,967,740 | 31,904,541 | 1.62% |
| 2025-07-24 | 16.21 | 16.33 | 16.05 | 16.08 | 15.93 | qfq | 1,707,760 | 27,605,120 | -0.31% |
| 2025-07-23 | 16.35 | 16.35 | 16.06 | 16.13 | 15.98 | qfq | 1,769,340 | 28,567,946 | -0.92% |
| 2025-07-22 | 16.54 | 16.54 | 16.15 | 16.28 | 16.13 | qfq | 1,775,832 | 28,870,458 | -0.61% |
| 2025-07-21 | 16.33 | 16.52 | 16.19 | 16.38 | 16.23 | qfq | 2,531,944 | 41,435,398 | 0.68% |
| 2025-07-18 | 16.44 | 16.63 | 16.13 | 16.27 | 16.12 | qfq | 2,037,460 | 33,224,472 | -0.67% |
| 2025-07-17 | 16.55 | 16.65 | 16.36 | 16.38 | 16.23 | qfq | 1,518,200 | 24,988,173 | -1.15% |
| 2025-07-16 | 16.59 | 16.74 | 16.30 | 16.57 | 16.42 | qfq | 2,449,952 | 40,600,409 | 1.10% |
| 2025-07-15 | 16.65 | 16.88 | 16.10 | 16.39 | 16.24 | qfq | 3,125,492 | 51,356,882 | -1.56% |
| 2025-07-14 | 16.50 | 16.72 | 16.08 | 16.65 | 16.50 | qfq | 1,906,940 | 31,405,274 | 2.02% |
| 2025-07-11 | 16.77 | 16.77 | 16.28 | 16.32 | 16.17 | qfq | 1,984,760 | 32,666,879 | -1.57% |
| 2025-07-10 | 16.45 | 16.93 | 16.40 | 16.58 | 16.43 | qfq | 2,253,060 | 37,346,803 | 0.36% |
| 2025-07-09 | 16.94 | 17.13 | 16.36 | 16.52 | 16.37 | qfq | 2,885,100 | 47,970,691 | -2.65% |
| 2025-07-08 | 16.71 | 17.02 | 16.42 | 16.97 | 16.81 | qfq | 2,529,211 | 42,353,360 | 1.62% |
| 2025-07-07 | 16.15 | 16.78 | 16.14 | 16.70 | 16.54 | qfq | 2,332,524 | 38,510,242 | 3.53% |
| 2025-07-04 | 16.51 | 16.60 | 16.05 | 16.13 | 15.98 | qfq | 1,812,447 | 29,384,288 | -2.48% |
| 2025-07-03 | 16.30 | 16.59 | 16.20 | 16.54 | 16.39 | qfq | 1,450,028 | 23,779,053 | 0.98% |
| 2025-07-02 | 16.54 | 16.58 | 16.26 | 16.38 | 16.23 | qfq | 1,066,572 | 17,474,587 | -0.67% |
| 2025-07-01 | 16.27 | 16.60 | 16.17 | 16.49 | 16.34 | qfq | 2,051,396 | 33,550,099 | 1.35% |
| 2025-06-30 | 16.33 | 16.44 | 16.03 | 16.27 | 16.12 | qfq | 1,987,588 | 32,307,610 | 0.74% |
| 2025-06-27 | 16.39 | 16.59 | 16.08 | 16.15 | 16.00 | qfq | 1,989,060 | 32,381,101 | -0.06% |
| 2025-06-26 | 16.05 | 16.52 | 16.05 | 16.16 | 16.01 | qfq | 1,811,200 | 29,430,685 | -1.22% |
| 2025-06-25 | 16.41 | 16.48 | 16.19 | 16.36 | 16.21 | qfq | 2,668,987 | 43,540,808 | 0.37% |
| 2025-06-24 | 16.14 | 16.35 | 15.85 | 16.30 | 16.15 | qfq | 1,775,779 | 28,803,633 | 2.58% |
| 2025-06-23 | 15.37 | 15.95 | 15.25 | 15.89 | 15.74 | qfq | 2,206,943 | 34,684,175 | 3.05% |
| 2025-06-20 | 15.45 | 15.76 | 15.19 | 15.42 | 15.28 | qfq | 1,830,241 | 28,333,899 | 0.46% |
| 2025-06-19 | 15.63 | 15.76 | 15.29 | 15.35 | 15.21 | qfq | 2,034,640 | 31,534,112 | -1.98% |
| 2025-06-18 | 15.87 | 16.14 | 15.50 | 15.66 | 15.51 | qfq | 2,051,840 | 32,229,632 | -2.37% |
| 2025-06-17 | 16.00 | 16.32 | 15.85 | 16.04 | 15.89 | qfq | 2,185,460 | 35,052,065 | -0.68% |
| 2025-06-16 | 16.10 | 16.35 | 16.03 | 16.15 | 16.00 | qfq | 1,656,816 | 26,772,516 | 0.12% |
| 2025-06-13 | 16.35 | 16.42 | 16.00 | 16.13 | 15.98 | qfq | 2,463,716 | 39,694,122 | -1.71% |
| 2025-06-12 | 16.47 | 16.64 | 16.22 | 16.41 | 16.26 | qfq | 1,770,000 | 29,084,467 | -0.06% |
| 2025-06-11 | 16.50 | 16.61 | 16.32 | 16.42 | 16.27 | qfq | 1,781,634 | 29,311,189 | 0.31% |
| 2025-06-10 | 16.68 | 16.80 | 16.08 | 16.37 | 16.22 | qfq | 3,456,103 | 56,760,821 | -1.39% |
| 2025-06-09 | 16.34 | 17.08 | 16.33 | 16.60 | 16.45 | qfq | 3,570,317 | 59,562,420 | -0.90% |
| 2025-06-06 | 15.98 | 17.15 | 15.84 | 16.75 | 16.59 | qfq | 6,515,644 | 108,546,026 | 4.88% |
| 2025-06-05 | 15.65 | 16.00 | 15.56 | 15.97 | 15.82 | qfq | 2,572,960 | 40,693,255 | 2.63% |
| 2025-06-04 | 15.28 | 15.62 | 15.27 | 15.56 | 15.42 | qfq | 1,775,800 | 27,530,065 | 1.83% |
| 2025-06-03 | 15.18 | 15.46 | 15.18 | 15.28 | 15.14 | qfq | 1,483,637 | 22,702,474 | -0.52% |
| 2025-05-30 | 15.55 | 15.78 | 15.34 | 15.36 | 15.22 | qfq | 1,930,928 | 29,817,957 | -1.22% |
| 2025-05-29 | 15.27 | 15.62 | 15.08 | 15.55 | 15.41 | qfq | 2,912,640 | 45,040,609 | 1.37% |
| 2025-05-28 | 16.07 | 16.15 | 15.23 | 15.34 | 15.20 | qfq | 5,008,277 | 77,593,044 | -4.24% |
| 2025-05-27 | 15.51 | 16.02 | 15.27 | 16.02 | 15.87 | qfq | 2,888,884 | 45,203,285 | 2.89% |
| 2025-05-26 | 15.39 | 15.76 | 15.35 | 15.57 | 15.43 | qfq | 2,441,382 | 38,025,956 | 1.17% |
| 2025-05-23 | 15.35 | 15.72 | 15.20 | 15.39 | 15.25 | qfq | 2,507,429 | 38,833,114 | 0.07% |
| 2025-05-22 | 15.49 | 15.91 | 15.33 | 15.38 | 15.24 | qfq | 2,731,580 | 42,499,499 | -1.35% |
| 2025-05-21 | 15.58 | 15.85 | 15.46 | 15.59 | 15.45 | qfq | 2,857,812 | 44,568,767 | 0.06% |
| 2025-05-20 | 15.15 | 15.62 | 15.12 | 15.58 | 15.44 | qfq | 2,659,292 | 41,056,359 | 2.57% |
| 2025-05-19 | 15.00 | 15.50 | 14.78 | 15.19 | 15.05 | qfq | 3,296,560 | 49,852,263 | 1.27% |
| 2025-05-16 | 14.28 | 15.06 | 14.26 | 15.00 | 14.86 | qfq | 3,126,693 | 46,268,256 | 4.38% |
| 2025-05-15 | 14.30 | 14.66 | 14.11 | 14.37 | 14.24 | qfq | 1,973,700 | 28,349,279 | 0.63% |
| 2025-05-14 | 14.41 | 14.59 | 14.23 | 14.28 | 14.15 | qfq | 1,768,640 | 25,332,024 | -0.90% |
| 2025-05-13 | 14.38 | 14.87 | 14.23 | 14.41 | 14.28 | qfq | 2,907,440 | 42,198,823 | 0.77% |
| 2025-05-12 | 14.53 | 14.53 | 14.14 | 14.30 | 14.17 | qfq | 1,904,632 | 27,279,311 | -0.28% |
| 2025-05-09 | 14.28 | 14.46 | 14.15 | 14.34 | 14.21 | qfq | 2,307,950 | 33,078,368 | 0.21% |
| 2025-05-08 | 14.42 | 14.45 | 14.13 | 14.31 | 14.18 | qfq | 2,527,160 | 36,119,593 | 0.56% |
| 2025-05-07 | 14.51 | 14.55 | 14.00 | 14.23 | 14.10 | qfq | 3,239,193 | 46,252,972 | -0.97% |
| 2025-05-06 | 14.36 | 14.63 | 14.27 | 14.37 | 14.24 | qfq | 4,111,174 | 59,266,154 | 0.14% |
| 2025-04-30 | 14.14 | 14.74 | 14.14 | 14.35 | 14.22 | qfq | 5,147,599 | 74,514,259 | 1.92% |
| 2025-04-29 | 13.78 | 14.17 | 13.25 | 14.08 | 13.95 | qfq | 5,811,028 | 80,820,156 | 5.79% |
| 2025-04-28 | 13.40 | 13.45 | 13.03 | 13.31 | 13.19 | qfq | 1,813,000 | 23,972,238 | -0.67% |
| 2025-04-25 | 13.55 | 13.55 | 13.13 | 13.40 | 13.28 | qfq | 1,610,600 | 21,577,351 | 0.00% |
| 2025-04-24 | 13.28 | 13.49 | 13.06 | 13.40 | 13.28 | qfq | 2,056,984 | 27,297,403 | 1.13% |
| 2025-04-23 | 13.55 | 13.55 | 13.19 | 13.25 | 13.13 | qfq | 2,689,507 | 35,789,128 | -1.63% |
| 2025-04-22 | 14.00 | 14.00 | 12.80 | 13.47 | 13.34 | qfq | 4,978,548 | 66,549,033 | 3.94% |
| 2025-04-21 | 12.75 | 13.05 | 12.60 | 12.96 | 12.84 | qfq | 2,142,500 | 27,614,881 | 1.73% |
| 2025-04-18 | 12.42 | 12.90 | 12.30 | 12.74 | 12.62 | qfq | 2,133,318 | 26,926,281 | 1.51% |
| 2025-04-17 | 12.51 | 12.70 | 12.33 | 12.55 | 12.43 | qfq | 1,374,580 | 17,289,371 | 0.16% |
| 2025-04-16 | 12.63 | 13.05 | 12.27 | 12.53 | 12.41 | qfq | 2,144,500 | 27,044,957 | -1.49% |
| 2025-04-15 | 12.60 | 12.82 | 12.41 | 12.72 | 12.60 | qfq | 2,157,280 | 27,311,322 | 1.52% |
| 2025-04-14 | 12.60 | 12.78 | 12.39 | 12.53 | 12.41 | qfq | 1,857,764 | 23,401,098 | 1.21% |
| 2025-04-11 | 12.06 | 12.58 | 12.06 | 12.38 | 12.26 | qfq | 2,149,352 | 26,610,298 | 1.64% |
| 2025-04-10 | 12.00 | 12.36 | 11.75 | 12.18 | 12.07 | qfq | 3,233,536 | 39,429,031 | 4.10% |
| 2025-04-09 | 11.30 | 11.70 | 10.56 | 11.70 | 11.59 | qfq | 4,362,600 | 48,210,675 | 1.39% |
| 2025-04-08 | 11.35 | 11.82 | 11.24 | 11.54 | 11.43 | qfq | 3,580,600 | 41,081,019 | 1.32% |
| 2025-04-07 | 11.57 | 11.99 | 11.39 | 11.39 | 11.28 | qfq | 3,955,595 | 45,691,508 | -10.03% |
| 2025-04-03 | 12.91 | 12.94 | 12.47 | 12.66 | 12.54 | qfq | 2,715,900 | 34,518,929 | -1.86% |
| 2025-04-02 | 12.69 | 13.03 | 12.42 | 12.90 | 12.78 | qfq | 4,495,322 | 57,612,063 | 3.45% |
| 2025-04-01 | 12.09 | 12.65 | 12.09 | 12.47 | 12.35 | qfq | 3,753,336 | 46,537,056 | 3.14% |
| 2025-03-31 | 12.07 | 12.25 | 11.76 | 12.09 | 11.98 | qfq | 3,747,200 | 44,815,312 | 0.17% |
| 2025-03-28 | 12.33 | 12.50 | 12.01 | 12.07 | 11.96 | qfq | 2,220,100 | 26,967,249 | -2.90% |
| 2025-03-27 | 12.36 | 12.51 | 12.10 | 12.43 | 12.31 | qfq | 2,542,400 | 31,421,153 | 0.57% |
| 2025-03-26 | 12.27 | 12.54 | 12.22 | 12.36 | 12.25 | qfq | 2,250,100 | 27,953,661 | 0.49% |
| 2025-03-25 | 12.13 | 12.63 | 11.92 | 12.30 | 12.19 | qfq | 3,813,140 | 46,566,369 | 1.32% |
| 2025-03-24 | 12.71 | 12.71 | 11.88 | 12.14 | 12.03 | qfq | 4,194,176 | 51,483,747 | -3.80% |
| 2025-03-21 | 12.45 | 13.10 | 12.42 | 12.62 | 12.50 | qfq | 6,571,264 | 84,057,330 | 0.96% |
| 2025-03-20 | 12.53 | 12.56 | 12.41 | 12.50 | 12.38 | qfq | 2,713,700 | 33,832,658 | -0.48% |
| 2025-03-19 | 12.70 | 12.70 | 12.50 | 12.56 | 12.44 | qfq | 2,594,800 | 32,602,932 | -0.79% |
| 2025-03-18 | 12.74 | 12.75 | 12.51 | 12.66 | 12.54 | qfq | 3,392,480 | 42,803,241 | 0.16% |
| 2025-03-17 | 12.39 | 12.90 | 12.27 | 12.64 | 12.52 | qfq | 6,964,960 | 88,150,042 | 2.27% |
| 2025-03-14 | 12.30 | 12.49 | 12.01 | 12.36 | 12.25 | qfq | 5,592,100 | 68,455,265 | 0.08% |
| 2025-03-13 | 12.54 | 12.56 | 12.20 | 12.35 | 12.24 | qfq | 7,569,272 | 93,369,654 | -2.14% |
| 2025-03-12 | 13.50 | 13.50 | 12.48 | 12.62 | 12.50 | qfq | 13,392,582 | 170,719,465 | -1.25% |
| 2025-03-11 | 13.85 | 13.85 | 12.22 | 12.78 | 12.66 | qfq | 14,732,680 | 188,175,659 | -5.89% |
| 2025-03-10 | 13.41 | 13.69 | 13.16 | 13.58 | 13.45 | qfq | 9,350,373 | 125,459,174 | 1.27% |
| 2025-03-07 | 13.37 | 13.87 | 13.25 | 13.41 | 13.29 | qfq | 12,212,506 | 165,190,084 | 0.00% |
| 2025-03-06 | 13.52 | 14.24 | 13.25 | 13.41 | 13.29 | qfq | 18,426,874 | 250,693,018 | -3.11% |
| 2025-03-05 | 13.03 | 14.25 | 13.03 | 13.84 | 13.71 | qfq | 23,182,105 | 318,062,164 | 6.63% |
| 2025-03-04 | 12.04 | 12.98 | 12.04 | 12.98 | 12.86 | qfq | 16,281,996 | 204,851,896 | 10.00% |
| 2025-03-03 | 11.53 | 12.11 | 11.41 | 11.80 | 11.69 | qfq | 11,880,769 | 140,399,913 | 2.70% |
| 2025-02-28 | 11.41 | 11.75 | 11.21 | 11.49 | 11.38 | qfq | 5,647,060 | 64,821,347 | 0.88% |
| 2025-02-27 | 11.30 | 11.49 | 11.14 | 11.39 | 11.28 | qfq | 3,879,433 | 43,903,947 | 0.53% |
| 2025-02-26 | 11.34 | 11.53 | 11.24 | 11.33 | 11.22 | qfq | 3,172,549 | 36,035,827 | -0.09% |
| 2025-02-25 | 11.08 | 11.60 | 11.00 | 11.34 | 11.23 | qfq | 4,915,500 | 55,892,599 | 1.16% |
| 2025-02-24 | 10.84 | 11.31 | 10.77 | 11.21 | 11.11 | qfq | 5,723,072 | 63,467,860 | 4.18% |
| 2025-02-21 | 10.88 | 10.98 | 10.68 | 10.76 | 10.66 | qfq | 2,482,832 | 26,687,276 | -1.47% |
| 2025-02-20 | 10.94 | 11.12 | 10.86 | 10.92 | 10.82 | qfq | 1,876,285 | 20,572,491 | 0.18% |
| 2025-02-19 | 10.68 | 10.90 | 10.55 | 10.90 | 10.80 | qfq | 3,021,238 | 32,654,956 | 2.06% |
| 2025-02-18 | 10.83 | 10.90 | 10.64 | 10.68 | 10.58 | qfq | 3,357,544 | 36,086,111 | -1.11% |
| 2025-02-17 | 10.65 | 10.80 | 10.50 | 10.80 | 10.70 | qfq | 2,838,964 | 30,273,968 | 1.41% |
| 2025-02-14 | 10.55 | 10.87 | 10.55 | 10.65 | 10.55 | qfq | 3,540,040 | 38,076,566 | 0.57% |
| 2025-02-13 | 10.86 | 10.89 | 10.59 | 10.59 | 10.49 | qfq | 3,450,660 | 37,160,382 | -1.85% |
| 2025-02-12 | 10.66 | 10.88 | 10.66 | 10.79 | 10.69 | qfq | 2,638,880 | 28,343,101 | 0.56% |
| 2025-02-11 | 10.75 | 10.80 | 10.63 | 10.73 | 10.63 | qfq | 2,555,660 | 27,376,582 | -0.09% |
| 2025-02-10 | 10.58 | 10.87 | 10.35 | 10.74 | 10.64 | qfq | 4,306,376 | 45,676,191 | 2.87% |
| 2025-02-07 | 10.60 | 10.60 | 10.36 | 10.44 | 10.34 | qfq | 4,823,532 | 50,557,583 | -0.85% |
| 2025-02-06 | 10.39 | 10.58 | 10.23 | 10.53 | 10.43 | qfq | 6,035,067 | 62,951,486 | 1.64% |
| 2025-02-05 | 10.16 | 10.50 | 10.03 | 10.36 | 10.26 | qfq | 6,333,223 | 65,095,673 | 2.98% |
| 2025-01-27 | 9.75 | 10.21 | 9.70 | 10.06 | 9.97 | qfq | 7,192,444 | 72,310,197 | 4.14% |
| 2025-01-24 | 9.42 | 9.68 | 9.42 | 9.66 | 9.57 | qfq | 3,972,796 | 37,964,303 | 1.90% |
| 2025-01-23 | 9.24 | 9.58 | 9.19 | 9.48 | 9.39 | qfq | 5,935,804 | 55,986,165 | 3.95% |
| 2025-01-22 | 9.15 | 9.23 | 8.98 | 9.12 | 9.04 | qfq | 2,179,280 | 19,858,832 | -0.22% |
| 2025-01-21 | 9.31 | 9.37 | 9.02 | 9.14 | 9.06 | qfq | 2,573,960 | 23,601,621 | -1.51% |
| 2025-01-20 | 9.20 | 9.38 | 8.98 | 9.28 | 9.19 | qfq | 3,261,160 | 30,142,379 | 1.53% |
| 2025-01-17 | 9.17 | 9.45 | 9.08 | 9.14 | 9.06 | qfq | 2,829,200 | 26,003,476 | -0.33% |
| 2025-01-16 | 9.25 | 9.39 | 9.02 | 9.17 | 9.08 | qfq | 2,690,249 | 24,784,566 | -0.86% |
| 2025-01-15 | 9.45 | 9.52 | 9.21 | 9.25 | 9.16 | qfq | 2,938,200 | 27,231,081 | -0.75% |
| 2025-01-14 | 8.82 | 9.32 | 8.80 | 9.32 | 9.23 | qfq | 4,438,356 | 40,580,959 | 5.55% |
| 2025-01-13 | 8.65 | 9.00 | 8.43 | 8.83 | 8.75 | qfq | 3,825,196 | 33,428,475 | 2.32% |
| 2025-01-10 | 8.96 | 9.26 | 8.63 | 8.63 | 8.55 | qfq | 4,854,683 | 43,448,639 | -3.25% |
| 2025-01-09 | 8.82 | 9.07 | 8.81 | 8.92 | 8.84 | qfq | 2,575,346 | 23,079,184 | 0.90% |
| 2025-01-08 | 8.85 | 8.95 | 8.56 | 8.84 | 8.76 | qfq | 2,901,416 | 25,510,232 | -0.79% |
| 2025-01-07 | 8.60 | 8.91 | 8.58 | 8.91 | 8.83 | qfq | 2,692,030 | 23,527,619 | 3.73% |
| 2025-01-06 | 8.58 | 8.75 | 8.16 | 8.59 | 8.51 | qfq | 3,279,540 | 27,852,275 | 0.00% |
| 2025-01-03 | 9.07 | 9.18 | 8.52 | 8.59 | 8.51 | qfq | 5,213,791 | 45,812,558 | -4.45% |
| 2025-01-02 | 9.02 | 9.32 | 8.89 | 8.99 | 8.91 | qfq | 3,101,443 | 28,220,755 | -0.55% |
| 2024-12-31 | 9.21 | 9.31 | 9.01 | 9.04 | 8.96 | qfq | 2,255,707 | 20,623,941 | -1.85% |
| 2024-12-30 | 9.34 | 9.41 | 9.05 | 9.21 | 9.12 | qfq | 2,573,213 | 23,602,788 | -2.33% |
| 2024-12-27 | 9.22 | 9.52 | 9.14 | 9.43 | 9.34 | qfq | 2,669,515 | 25,098,227 | 2.61% |
| 2024-12-26 | 9.00 | 9.39 | 9.00 | 9.19 | 9.10 | qfq | 2,958,406 | 27,362,470 | 1.21% |
| 2024-12-25 | 9.35 | 9.46 | 8.92 | 9.08 | 9.00 | qfq | 4,189,224 | 38,030,865 | -3.71% |
| 2024-12-24 | 9.48 | 9.52 | 9.22 | 9.43 | 9.34 | qfq | 3,566,952 | 33,387,697 | 0.75% |
| 2024-12-23 | 10.20 | 10.27 | 9.32 | 9.36 | 9.27 | qfq | 5,382,628 | 51,951,228 | -8.50% |
| 2024-12-20 | 10.01 | 10.27 | 10.01 | 10.23 | 10.13 | qfq | 2,656,200 | 27,083,755 | 1.39% |
| 2024-12-19 | 10.10 | 10.18 | 9.92 | 10.09 | 10.00 | qfq | 3,164,930 | 31,804,825 | -1.18% |
| 2024-12-18 | 10.56 | 10.66 | 10.16 | 10.21 | 10.12 | qfq | 4,436,680 | 45,775,205 | -1.54% |
| 2024-12-17 | 10.98 | 11.03 | 10.31 | 10.37 | 10.27 | qfq | 5,680,582 | 60,072,530 | -6.15% |
| 2024-12-16 | 11.04 | 11.32 | 10.94 | 11.05 | 10.95 | qfq | 3,679,060 | 40,703,682 | 0.09% |
| 2024-12-13 | 11.29 | 11.29 | 11.04 | 11.04 | 10.94 | qfq | 4,857,420 | 54,013,709 | -2.47% |
| 2024-12-12 | 11.25 | 11.36 | 11.11 | 11.32 | 11.21 | qfq | 6,163,980 | 69,426,952 | 1.07% |
| 2024-12-11 | 11.20 | 11.30 | 11.02 | 11.20 | 11.10 | qfq | 6,992,250 | 78,243,620 | 0.18% |
| 2024-12-10 | 11.45 | 11.85 | 10.99 | 11.18 | 11.08 | qfq | 12,195,356 | 137,877,886 | -0.80% |
| 2024-12-09 | 11.15 | 11.49 | 11.01 | 11.27 | 11.17 | qfq | 7,893,002 | 88,681,228 | 0.71% |
| 2024-12-06 | 10.77 | 11.80 | 10.71 | 11.19 | 11.09 | qfq | 13,728,018 | 153,628,790 | 3.90% |
| 2024-12-05 | 10.48 | 10.98 | 10.44 | 10.77 | 10.67 | qfq | 6,031,977 | 64,662,136 | 2.87% |
| 2024-12-04 | 10.65 | 10.68 | 10.36 | 10.47 | 10.37 | qfq | 3,841,320 | 40,408,882 | -1.69% |
| 2024-12-03 | 10.72 | 10.78 | 10.52 | 10.65 | 10.55 | qfq | 4,244,832 | 45,132,289 | -0.28% |
| 2024-12-02 | 10.66 | 10.72 | 10.55 | 10.68 | 10.58 | qfq | 5,428,462 | 57,669,368 | 0.47% |
| 2024-11-29 | 10.35 | 10.76 | 10.22 | 10.63 | 10.53 | qfq | 7,231,982 | 76,027,802 | 1.72% |
| 2024-11-28 | 10.38 | 10.75 | 10.28 | 10.45 | 10.35 | qfq | 6,966,307 | 73,228,633 | 0.67% |
| 2024-11-27 | 10.42 | 10.47 | 9.96 | 10.38 | 10.28 | qfq | 5,708,640 | 58,163,394 | -0.48% |
| 2024-11-26 | 10.64 | 10.73 | 10.39 | 10.43 | 10.33 | qfq | 8,109,060 | 85,468,351 | -3.87% |
| 2024-11-25 | 10.61 | 11.15 | 10.25 | 10.85 | 10.75 | qfq | 12,505,178 | 134,451,724 | 5.24% |
| 2024-11-22 | 10.57 | 10.83 | 10.25 | 10.31 | 10.21 | qfq | 7,576,971 | 80,272,600 | -2.46% |
| 2024-11-21 | 10.50 | 10.79 | 10.43 | 10.57 | 10.47 | qfq | 5,734,466 | 60,765,034 | -0.19% |
| 2024-11-20 | 10.36 | 10.64 | 10.25 | 10.59 | 10.49 | qfq | 8,090,320 | 85,152,446 | 2.32% |
| 2024-11-19 | 9.93 | 10.39 | 9.82 | 10.35 | 10.25 | qfq | 7,780,015 | 78,244,043 | 3.29% |
| 2024-11-18 | 10.38 | 11.00 | 9.95 | 10.02 | 9.93 | qfq | 9,640,987 | 99,634,192 | -3.19% |
| 2024-11-15 | 10.26 | 10.98 | 10.15 | 10.35 | 10.25 | qfq | 10,291,500 | 108,518,436 | 0.19% |
| 2024-11-14 | 11.07 | 11.33 | 10.33 | 10.33 | 10.23 | qfq | 11,111,848 | 119,019,865 | -5.83% |
| 2024-11-13 | 10.47 | 10.98 | 10.27 | 10.97 | 10.87 | qfq | 15,529,223 | 165,561,295 | 3.59% |
| 2024-11-12 | 10.32 | 11.36 | 10.31 | 10.59 | 10.49 | qfq | 15,798,832 | 169,664,637 | 2.52% |
| 2024-11-11 | 10.06 | 10.35 | 9.96 | 10.33 | 10.23 | qfq | 6,197,383 | 63,200,296 | 3.09% |
| 2024-11-08 | 10.55 | 10.55 | 9.92 | 10.02 | 9.93 | qfq | 6,438,314 | 65,047,803 | -0.20% |
| 2024-11-07 | 9.70 | 10.08 | 9.70 | 10.04 | 9.95 | qfq | 5,317,760 | 52,997,696 | 2.66% |
| 2024-11-06 | 9.74 | 9.90 | 9.63 | 9.78 | 9.69 | qfq | 4,605,652 | 45,051,728 | 1.56% |
| 2024-11-05 | 9.46 | 9.66 | 9.45 | 9.63 | 9.54 | qfq | 4,176,216 | 39,999,746 | 1.80% |
| 2024-11-04 | 9.31 | 9.47 | 9.18 | 9.46 | 9.37 | qfq | 3,152,262 | 29,534,661 | 1.83% |
| 2024-11-01 | 9.62 | 9.78 | 9.24 | 9.29 | 9.20 | qfq | 4,975,078 | 46,929,443 | -3.63% |
| 2024-10-31 | 9.50 | 9.68 | 9.50 | 9.64 | 9.55 | qfq | 3,955,694 | 38,044,637 | 1.15% |
| 2024-10-30 | 9.52 | 9.69 | 9.36 | 9.53 | 9.44 | qfq | 4,618,300 | 44,023,510 | 0.42% |
| 2024-10-29 | 9.85 | 9.95 | 9.42 | 9.49 | 9.40 | qfq | 5,023,842 | 48,276,142 | -3.36% |
| 2024-10-28 | 9.57 | 9.87 | 9.56 | 9.82 | 9.73 | qfq | 5,012,080 | 49,023,085 | 1.45% |
| 2024-10-25 | 9.41 | 9.69 | 9.41 | 9.68 | 9.59 | qfq | 6,670,864 | 63,945,004 | 4.31% |
| 2024-10-24 | 9.29 | 9.37 | 9.19 | 9.28 | 9.19 | qfq | 3,245,448 | 30,076,522 | 0.00% |
| 2024-10-23 | 9.20 | 9.32 | 9.16 | 9.28 | 9.19 | qfq | 4,064,000 | 37,571,491 | 0.22% |
| 2024-10-22 | 8.97 | 9.26 | 8.97 | 9.26 | 9.17 | qfq | 4,581,820 | 41,883,915 | 3.12% |
| 2024-10-21 | 8.89 | 9.05 | 8.89 | 8.98 | 8.90 | qfq | 4,170,280 | 37,430,058 | 1.01% |
| 2024-10-18 | 8.71 | 9.02 | 8.71 | 8.89 | 8.81 | qfq | 4,220,036 | 37,458,467 | 1.37% |
| 2024-10-17 | 9.03 | 9.09 | 8.75 | 8.77 | 8.69 | qfq | 3,592,039 | 31,965,723 | -2.12% |
| 2024-10-16 | 8.76 | 9.00 | 8.72 | 8.96 | 8.88 | qfq | 4,115,252 | 36,676,804 | 1.82% |
| 2024-10-15 | 9.05 | 9.07 | 8.80 | 8.80 | 8.72 | qfq | 3,914,872 | 34,996,007 | -2.33% |
| 2024-10-14 | 8.91 | 9.06 | 8.79 | 9.01 | 8.93 | qfq | 4,072,760 | 36,473,647 | 2.04% |
| 2024-10-11 | 9.16 | 9.20 | 8.77 | 8.83 | 8.75 | qfq | 4,564,960 | 40,811,885 | -3.71% |
| 2024-10-10 | 9.21 | 9.46 | 8.94 | 9.17 | 9.08 | qfq | 5,242,016 | 48,454,670 | 0.55% |
| 2024-10-09 | 9.84 | 9.90 | 9.09 | 9.12 | 9.04 | qfq | 9,005,089 | 85,631,221 | -9.70% |
| 2024-10-08 | 10.48 | 10.56 | 9.60 | 10.10 | 10.01 | qfq | 13,321,685 | 133,799,749 | 5.21% |
| 2024-09-30 | 9.02 | 9.64 | 8.80 | 9.60 | 9.51 | qfq | 12,404,541 | 114,774,662 | 9.59% |
| 2024-09-27 | 8.50 | 8.77 | 8.44 | 8.76 | 8.68 | qfq | 4,419,247 | 38,070,515 | 4.41% |
| 2024-09-26 | 8.23 | 8.39 | 8.19 | 8.39 | 8.31 | qfq | 4,303,400 | 35,726,043 | 2.07% |
| 2024-09-25 | 8.25 | 8.42 | 8.20 | 8.22 | 8.14 | qfq | 5,165,220 | 42,859,883 | 0.74% |
| 2024-09-24 | 8.04 | 8.17 | 7.92 | 8.16 | 8.08 | qfq | 4,221,120 | 34,050,558 | 2.90% |
| 2024-09-23 | 7.86 | 8.00 | 7.75 | 7.93 | 7.86 | qfq | 3,086,600 | 24,412,331 | 0.89% |
| 2024-09-20 | 7.99 | 8.00 | 7.76 | 7.86 | 7.79 | qfq | 3,516,000 | 27,599,206 | -1.26% |
| 2024-09-19 | 7.80 | 8.03 | 7.66 | 7.96 | 7.89 | qfq | 5,069,809 | 40,051,753 | 2.45% |
| 2024-09-18 | 8.10 | 8.15 | 7.58 | 7.77 | 7.70 | qfq | 6,101,071 | 47,369,213 | -4.07% |
| 2024-09-13 | 8.65 | 8.65 | 8.10 | 8.10 | 8.02 | qfq | 6,889,062 | 57,351,815 | -6.47% |
| 2024-09-12 | 8.70 | 8.79 | 8.50 | 8.66 | 8.58 | qfq | 5,930,655 | 50,886,370 | -0.46% |
| 2024-09-11 | 8.90 | 9.07 | 8.63 | 8.70 | 8.62 | qfq | 7,418,997 | 65,346,044 | -2.25% |
| 2024-09-10 | 8.63 | 8.90 | 8.50 | 8.90 | 8.82 | qfq | 9,584,404 | 84,107,115 | 2.65% |
| 2024-09-09 | 8.51 | 8.67 | 8.36 | 8.67 | 8.59 | qfq | 6,235,923 | 53,348,029 | 1.76% |
| 2024-09-06 | 8.60 | 8.74 | 8.46 | 8.52 | 8.44 | qfq | 7,232,167 | 61,889,671 | -2.74% |
| 2024-09-05 | 8.84 | 8.88 | 8.50 | 8.76 | 8.68 | qfq | 11,932,674 | 103,502,918 | -3.31% |
| 2024-09-04 | 8.50 | 9.15 | 8.49 | 9.06 | 8.98 | qfq | 19,068,503 | 169,274,452 | 3.54% |
| 2024-09-03 | 8.54 | 8.79 | 8.40 | 8.75 | 8.67 | qfq | 19,137,919 | 163,339,201 | -0.68% |
| 2024-09-02 | 8.02 | 8.81 | 7.93 | 8.81 | 8.73 | qfq | 17,478,676 | 151,219,031 | 9.99% |
| 2024-08-30 | 7.77 | 8.11 | 7.77 | 8.01 | 7.94 | qfq | 3,564,344 | 28,474,440 | 2.30% |
| 2024-08-29 | 7.74 | 7.84 | 7.61 | 7.83 | 7.76 | qfq | 2,645,400 | 20,479,000 | 1.95% |
| 2024-08-28 | 7.60 | 7.82 | 7.54 | 7.68 | 7.61 | qfq | 2,506,308 | 19,313,702 | 0.00% |
| 2024-08-27 | 7.76 | 7.88 | 7.63 | 7.68 | 7.61 | qfq | 2,990,708 | 23,110,946 | -2.04% |
| 2024-08-26 | 7.48 | 7.96 | 7.48 | 7.84 | 7.77 | qfq | 5,103,476 | 39,844,634 | 5.23% |
| 2024-08-23 | 7.54 | 7.74 | 7.42 | 7.45 | 7.38 | qfq | 5,327,941 | 39,990,846 | -3.37% |
| 2024-08-22 | 7.94 | 8.30 | 7.60 | 7.71 | 7.64 | qfq | 7,853,456 | 62,940,207 | -2.41% |
| 2024-08-21 | 7.69 | 8.45 | 7.59 | 7.90 | 7.83 | qfq | 7,335,880 | 58,532,843 | 2.73% |
| 2024-08-20 | 7.80 | 7.89 | 7.62 | 7.69 | 7.62 | qfq | 1,459,245 | 11,290,445 | -1.54% |
| 2024-08-19 | 7.83 | 7.97 | 7.78 | 7.81 | 7.74 | qfq | 1,730,196 | 13,632,625 | -0.76% |
| 2024-08-16 | 8.06 | 8.09 | 7.83 | 7.87 | 7.80 | qfq | 1,500,500 | 11,880,137 | -1.75% |
| 2024-08-15 | 7.99 | 8.09 | 7.87 | 8.01 | 7.94 | qfq | 1,355,500 | 10,841,314 | 0.25% |
| 2024-08-14 | 8.05 | 8.16 | 7.96 | 7.99 | 7.92 | qfq | 1,197,696 | 9,626,658 | -1.11% |
| 2024-08-13 | 8.03 | 8.08 | 7.85 | 8.08 | 8.00 | qfq | 1,464,396 | 11,688,841 | 0.75% |
| 2024-08-12 | 8.06 | 8.14 | 7.97 | 8.02 | 7.95 | qfq | 1,209,080 | 9,716,163 | -0.87% |
| 2024-08-09 | 8.14 | 8.30 | 8.09 | 8.09 | 8.01 | qfq | 1,745,800 | 14,321,065 | -1.10% |
| 2024-08-08 | 8.14 | 8.23 | 8.03 | 8.18 | 8.10 | qfq | 1,575,800 | 12,839,615 | 0.74% |
| 2024-08-07 | 8.12 | 8.16 | 8.03 | 8.12 | 8.04 | qfq | 1,343,600 | 10,903,794 | 0.00% |
| 2024-08-06 | 7.93 | 8.15 | 7.93 | 8.12 | 8.04 | qfq | 1,782,900 | 14,394,635 | 2.40% |
| 2024-08-05 | 8.08 | 8.22 | 7.93 | 7.93 | 7.86 | qfq | 2,327,660 | 18,827,263 | -2.82% |
| 2024-08-02 | 8.17 | 8.32 | 8.08 | 8.16 | 8.08 | qfq | 2,668,728 | 21,938,102 | -0.61% |
| 2024-08-01 | 8.16 | 8.39 | 8.16 | 8.21 | 8.13 | qfq | 2,474,371 | 20,395,572 | 0.49% |
| 2024-07-31 | 7.92 | 8.19 | 7.85 | 8.17 | 8.09 | qfq | 2,623,460 | 21,140,760 | 3.42% |
| 2024-07-30 | 7.78 | 7.92 | 7.70 | 7.90 | 7.83 | qfq | 2,125,967 | 16,736,287 | 1.15% |
| 2024-07-29 | 7.88 | 7.90 | 7.66 | 7.81 | 7.74 | qfq | 1,527,896 | 11,871,489 | 0.51% |
| 2024-07-26 | 7.61 | 7.78 | 7.61 | 7.77 | 7.70 | qfq | 1,931,176 | 14,910,147 | 2.24% |
| 2024-07-25 | 7.50 | 7.67 | 7.40 | 7.60 | 7.53 | qfq | 1,753,595 | 13,225,392 | 1.47% |
| 2024-07-24 | 7.59 | 7.67 | 7.45 | 7.49 | 7.42 | qfq | 2,048,492 | 15,446,911 | -1.83% |
| 2024-07-23 | 7.74 | 7.85 | 7.61 | 7.63 | 7.56 | qfq | 1,896,800 | 14,699,954 | -1.42% |
| 2024-07-22 | 7.69 | 7.78 | 7.59 | 7.74 | 7.67 | qfq | 1,641,700 | 12,634,868 | 0.52% |
| 2024-07-19 | 7.61 | 7.74 | 7.51 | 7.70 | 7.63 | qfq | 1,954,000 | 14,928,486 | 0.65% |
| 2024-07-18 | 7.80 | 7.84 | 7.46 | 7.65 | 7.58 | qfq | 2,571,140 | 19,515,597 | -1.80% |
| 2024-07-17 | 7.83 | 7.92 | 7.77 | 7.79 | 7.72 | qfq | 1,385,600 | 10,815,721 | -1.02% |
| 2024-07-16 | 7.95 | 7.98 | 7.80 | 7.87 | 7.80 | qfq | 1,492,840 | 11,732,018 | -0.63% |
| 2024-07-15 | 8.20 | 8.25 | 7.90 | 7.92 | 7.85 | qfq | 2,515,556 | 20,076,790 | -3.65% |
| 2024-07-12 | 8.28 | 8.59 | 8.15 | 8.22 | 8.14 | qfq | 3,781,641 | 31,259,412 | 0.74% |
| 2024-07-11 | 7.90 | 8.18 | 7.88 | 8.16 | 8.08 | qfq | 3,354,149 | 27,053,456 | 4.88% |
| 2024-07-10 | 7.93 | 7.95 | 7.63 | 7.78 | 7.71 | qfq | 2,503,341 | 19,582,043 | -2.87% |
| 2024-07-09 | 8.01 | 8.10 | 7.76 | 8.01 | 7.94 | qfq | 2,258,300 | 17,950,198 | 0.13% |
| 2024-07-08 | 8.27 | 8.31 | 7.96 | 8.00 | 7.93 | qfq | 2,099,800 | 16,963,200 | -3.38% |
| 2024-07-05 | 8.11 | 8.32 | 8.00 | 8.28 | 8.20 | qfq | 1,596,400 | 13,095,546 | 1.47% |
| 2024-07-04 | 8.61 | 8.61 | 8.15 | 8.16 | 8.08 | qfq | 2,235,348 | 18,508,103 | -4.67% |
| 2024-07-03 | 8.53 | 8.63 | 8.47 | 8.56 | 8.48 | qfq | 1,849,964 | 15,848,050 | 0.23% |
| 2024-07-02 | 8.42 | 8.59 | 8.39 | 8.54 | 8.46 | qfq | 2,111,400 | 18,032,050 | 1.07% |
| 2024-07-01 | 8.36 | 8.48 | 8.22 | 8.45 | 8.37 | qfq | 1,888,160 | 15,796,385 | 1.08% |
| 2024-06-28 | 8.37 | 8.52 | 8.28 | 8.36 | 8.28 | qfq | 2,056,300 | 17,344,717 | -0.24% |
| 2024-06-27 | 8.52 | 8.64 | 8.36 | 8.38 | 8.30 | qfq | 2,142,972 | 18,222,737 | -2.22% |
| 2024-06-26 | 8.27 | 8.57 | 8.13 | 8.57 | 8.49 | qfq | 2,275,980 | 19,082,764 | 3.63% |
| 2024-06-25 | 8.10 | 8.39 | 8.10 | 8.27 | 8.19 | qfq | 2,355,420 | 19,482,371 | 1.60% |
| 2024-06-24 | 8.49 | 8.49 | 8.12 | 8.14 | 8.06 | qfq | 3,146,800 | 25,964,911 | -4.68% |
| 2024-06-21 | 8.62 | 8.72 | 8.46 | 8.54 | 8.46 | qfq | 2,052,440 | 17,575,271 | -1.04% |
| 2024-06-20 | 8.95 | 8.97 | 8.63 | 8.63 | 8.55 | qfq | 2,207,739 | 19,292,487 | -3.58% |
| 2024-06-19 | 8.99 | 9.05 | 8.86 | 8.95 | 8.87 | qfq | 2,241,048 | 20,075,887 | 0.11% |
| 2024-06-18 | 8.76 | 8.97 | 8.72 | 8.94 | 8.86 | qfq | 2,276,640 | 20,250,988 | 2.05% |
| 2024-06-17 | 8.88 | 8.90 | 8.74 | 8.76 | 8.68 | qfq | 1,927,356 | 16,949,328 | -2.01% |
| 2024-06-14 | 8.84 | 8.97 | 8.77 | 8.94 | 8.86 | qfq | 1,919,312 | 17,065,338 | 0.11% |
| 2024-06-13 | 9.26 | 9.26 | 8.89 | 8.93 | 8.85 | qfq | 3,001,052 | 27,044,147 | -1.43% |
| 2024-06-12 | 8.78 | 9.07 | 8.71 | 9.06 | 8.98 | qfq | 3,100,300 | 27,725,277 | 3.42% |
| 2024-06-11 | 8.81 | 8.81 | 8.56 | 8.76 | 8.68 | qfq | 2,639,000 | 22,923,293 | -0.57% |
| 2024-06-07 | 8.50 | 8.83 | 8.50 | 8.81 | 8.73 | qfq | 4,853,679 | 42,283,297 | 4.76% |
| 2024-06-06 | 8.95 | 9.06 | 8.28 | 8.41 | 8.33 | qfq | 5,926,196 | 50,551,969 | -5.93% |
| 2024-06-05 | 9.21 | 9.22 | 8.93 | 8.94 | 8.86 | qfq | 3,533,840 | 31,886,825 | -2.93% |
| 2024-06-04 | 9.42 | 9.49 | 9.07 | 9.21 | 9.12 | qfq | 3,859,892 | 35,570,414 | -3.05% |
| 2024-06-03 | 9.83 | 9.84 | 9.38 | 9.50 | 9.41 | qfq | 4,111,040 | 39,246,732 | -3.36% |
| 2024-05-31 | 9.86 | 9.90 | 9.75 | 9.83 | 9.74 | qfq | 2,713,943 | 26,616,556 | 0.10% |
| 2024-05-30 | 9.92 | 10.08 | 9.80 | 9.82 | 9.73 | qfq | 4,055,000 | 40,295,962 | -1.11% |
| 2024-05-29 | 9.79 | 10.15 | 9.68 | 9.93 | 9.84 | qfq | 3,953,445 | 39,116,909 | 1.64% |
| 2024-05-28 | 9.95 | 9.98 | 9.77 | 9.77 | 9.68 | qfq | 2,646,100 | 26,052,573 | -1.51% |
| 2024-05-27 | 10.05 | 10.08 | 9.77 | 9.92 | 9.83 | qfq | 3,115,500 | 30,745,557 | -0.50% |
| 2024-05-24 | 10.15 | 10.15 | 9.96 | 9.97 | 9.88 | qfq | 3,362,196 | 33,702,425 | -1.29% |
| 2024-05-23 | 10.53 | 10.54 | 10.06 | 10.10 | 10.01 | qfq | 4,836,339 | 49,206,312 | -3.44% |
| 2024-05-22 | 10.35 | 10.61 | 10.35 | 10.46 | 10.36 | qfq | 3,254,800 | 34,068,890 | 0.67% |
| 2024-05-21 | 10.59 | 10.69 | 10.33 | 10.39 | 10.29 | qfq | 4,525,560 | 47,219,828 | -1.98% |
| 2024-05-20 | 10.73 | 10.93 | 10.58 | 10.60 | 10.50 | qfq | 4,119,847 | 44,070,220 | -1.12% |
| 2024-05-17 | 10.75 | 10.75 | 10.51 | 10.72 | 10.62 | qfq | 3,448,800 | 36,704,889 | 0.75% |
| 2024-05-16 | 10.48 | 10.79 | 10.43 | 10.64 | 10.54 | qfq | 4,981,680 | 53,198,632 | 1.62% |
| 2024-05-15 | 10.41 | 10.59 | 10.28 | 10.47 | 10.37 | qfq | 3,497,971 | 36,599,292 | 0.19% |
| 2024-05-14 | 10.38 | 10.61 | 10.29 | 10.45 | 10.35 | qfq | 4,131,000 | 43,054,795 | 0.67% |
| 2024-05-13 | 10.73 | 10.84 | 10.36 | 10.38 | 10.28 | qfq | 6,214,300 | 65,276,117 | -4.86% |
| 2024-05-10 | 11.29 | 11.35 | 10.80 | 10.91 | 10.81 | qfq | 7,963,531 | 87,278,833 | -2.85% |
| 2024-05-09 | 11.31 | 11.58 | 11.20 | 11.23 | 11.13 | qfq | 10,113,604 | 114,819,794 | 1.35% |
| 2024-05-08 | 11.30 | 11.38 | 11.02 | 11.08 | 10.98 | qfq | 5,074,160 | 56,601,803 | -2.46% |
| 2024-05-07 | 11.18 | 11.38 | 11.09 | 11.36 | 11.25 | qfq | 7,018,972 | 78,821,751 | 0.89% |
| 2024-05-06 | 10.78 | 11.26 | 10.78 | 11.26 | 11.16 | qfq | 8,599,360 | 94,975,933 | 5.53% |
| 2024-04-30 | 10.78 | 10.93 | 10.56 | 10.67 | 10.57 | qfq | 6,733,612 | 72,076,344 | -1.20% |
| 2024-04-29 | 10.49 | 10.83 | 10.47 | 10.80 | 10.70 | qfq | 8,215,980 | 87,865,672 | 2.96% |
| 2024-04-26 | 10.28 | 10.58 | 10.17 | 10.49 | 10.39 | qfq | 10,013,547 | 104,116,312 | -1.32% |
| 2024-04-25 | 10.23 | 10.81 | 10.15 | 10.63 | 10.53 | qfq | 9,430,060 | 99,964,989 | 3.40% |
| 2024-04-24 | 9.99 | 10.30 | 9.96 | 10.28 | 10.18 | qfq | 6,364,166 | 64,858,282 | 2.19% |
| 2024-04-23 | 9.99 | 10.20 | 9.90 | 10.06 | 9.97 | qfq | 5,669,426 | 57,080,925 | 0.50% |
| 2024-04-22 | 10.27 | 10.40 | 9.90 | 10.01 | 9.92 | qfq | 7,140,831 | 71,840,420 | -4.30% |
| 2024-04-19 | 10.20 | 10.55 | 10.11 | 10.46 | 10.36 | qfq | 9,416,324 | 97,877,168 | 1.65% |
| 2024-04-18 | 10.33 | 10.53 | 9.95 | 10.29 | 10.19 | qfq | 10,721,977 | 110,592,337 | -0.58% |
| 2024-04-17 | 9.70 | 10.39 | 9.70 | 10.35 | 10.25 | qfq | 11,241,347 | 114,299,658 | 7.92% |
| 2024-04-16 | 10.46 | 10.88 | 9.59 | 9.59 | 9.50 | qfq | 12,473,468 | 123,334,627 | -9.95% |
| 2024-04-15 | 11.53 | 11.64 | 10.59 | 10.65 | 10.55 | qfq | 14,191,896 | 154,350,240 | -9.52% |
| 2024-04-12 | 12.16 | 12.20 | 11.71 | 11.77 | 11.66 | qfq | 11,692,212 | 139,014,482 | -3.21% |
| 2024-04-11 | 12.70 | 12.79 | 12.12 | 12.16 | 12.05 | qfq | 15,312,981 | 189,485,438 | -5.00% |
| 2024-04-10 | 13.70 | 13.76 | 12.50 | 12.80 | 12.68 | qfq | 19,534,585 | 253,538,890 | -6.98% |
| 2024-04-09 | 12.50 | 13.93 | 12.50 | 13.76 | 13.63 | qfq | 20,311,167 | 275,277,584 | 2.99% |
| 2024-04-08 | 14.22 | 14.30 | 13.36 | 13.36 | 13.24 | qfq | 19,400,323 | 265,548,358 | -9.97% |
| 2024-04-03 | 14.40 | 15.90 | 14.37 | 14.84 | 14.70 | qfq | 33,018,019 | 497,069,563 | -0.20% |
| 2024-04-02 | 13.80 | 15.37 | 13.60 | 14.87 | 14.73 | qfq | 35,231,654 | 509,632,053 | 5.99% |
| 2024-04-01 | 13.32 | 14.37 | 13.32 | 14.03 | 13.90 | qfq | 31,535,119 | 440,293,175 | 3.16% |
| 2024-03-29 | 13.37 | 15.41 | 13.36 | 13.60 | 13.47 | qfq | 41,669,471 | 599,523,070 | -5.49% |
| 2024-03-28 | 13.00 | 14.39 | 12.00 | 14.39 | 14.26 | qfq | 43,528,043 | 570,069,815 | 10.02% |
| 2024-03-27 | 13.08 | 13.08 | 12.82 | 13.08 | 12.96 | qfq | 18,685,233 | 244,271,045 | 10.01% |
| 2024-03-26 | 11.50 | 11.89 | 11.33 | 11.89 | 11.78 | qfq | 7,850,678 | 92,564,124 | 9.99% |
| 2024-03-25 | 11.02 | 11.22 | 10.77 | 10.81 | 10.71 | qfq | 6,715,293 | 73,452,492 | -2.17% |
| 2024-03-22 | 11.24 | 11.25 | 10.90 | 11.05 | 10.95 | qfq | 6,615,561 | 73,051,717 | -1.60% |
| 2024-03-21 | 11.29 | 11.36 | 11.04 | 11.23 | 11.13 | qfq | 7,864,737 | 88,313,306 | 0.00% |
| 2024-03-20 | 11.15 | 11.23 | 11.04 | 11.23 | 11.13 | qfq | 7,387,280 | 82,450,755 | 1.45% |
| 2024-03-19 | 11.01 | 11.23 | 10.98 | 11.07 | 10.97 | qfq | 7,925,129 | 88,048,038 | -0.18% |
| 2024-03-18 | 10.93 | 11.10 | 10.90 | 11.09 | 10.99 | qfq | 8,507,056 | 93,487,991 | 1.74% |
| 2024-03-15 | 10.84 | 10.98 | 10.75 | 10.90 | 10.80 | qfq | 7,046,837 | 76,496,245 | 0.00% |
| 2024-03-14 | 11.15 | 11.15 | 10.77 | 10.90 | 10.80 | qfq | 12,086,240 | 132,717,585 | -3.63% |
| 2024-03-13 | 11.05 | 11.79 | 10.80 | 11.31 | 11.20 | qfq | 20,557,798 | 231,771,293 | 2.63% |
| 2024-03-12 | 11.89 | 11.89 | 10.95 | 11.02 | 10.92 | qfq | 26,669,455 | 301,111,919 | 1.29% |
| 2024-03-11 | 9.90 | 10.88 | 9.90 | 10.88 | 10.78 | qfq | 6,960,947 | 73,302,133 | 10.01% |
| 2024-03-08 | 9.89 | 9.95 | 9.78 | 9.89 | 9.80 | qfq | 4,796,681 | 47,336,193 | 0.61% |
| 2024-03-07 | 10.05 | 10.10 | 9.81 | 9.83 | 9.74 | qfq | 6,411,382 | 63,929,655 | -1.50% |
| 2024-03-06 | 9.71 | 10.09 | 9.70 | 9.98 | 9.89 | qfq | 8,664,247 | 86,186,210 | 2.78% |
| 2024-03-05 | 10.03 | 10.11 | 9.71 | 9.71 | 9.62 | qfq | 7,074,623 | 69,823,117 | -3.57% |
| 2024-03-04 | 10.25 | 10.30 | 9.84 | 10.07 | 9.98 | qfq | 9,301,416 | 93,158,048 | -2.04% |
| 2024-03-01 | 10.43 | 10.62 | 10.07 | 10.28 | 10.18 | qfq | 9,275,340 | 95,222,178 | 1.28% |
| 2024-02-29 | 9.60 | 10.15 | 9.60 | 10.15 | 10.06 | qfq | 11,444,436 | 114,425,633 | 2.94% |
| 2024-02-28 | 11.10 | 11.36 | 9.86 | 9.86 | 9.77 | qfq | 16,640,929 | 177,458,518 | -10.04% |
| 2024-02-27 | 10.52 | 11.00 | 10.51 | 10.96 | 10.86 | qfq | 11,186,491 | 120,863,029 | 2.81% |
| 2024-02-26 | 10.44 | 10.97 | 10.31 | 10.66 | 10.56 | qfq | 14,152,401 | 150,457,215 | 1.04% |
| 2024-02-23 | 10.16 | 10.75 | 9.99 | 10.55 | 10.45 | qfq | 15,279,972 | 158,040,245 | 3.84% |
| 2024-02-22 | 9.80 | 10.20 | 9.71 | 10.16 | 10.07 | qfq | 13,266,308 | 132,450,890 | 2.52% |
| 2024-02-21 | 9.31 | 10.37 | 9.25 | 9.91 | 9.82 | qfq | 15,833,434 | 157,025,662 | 5.09% |
| 2024-02-20 | 9.27 | 9.60 | 9.12 | 9.43 | 9.34 | qfq | 8,735,121 | 81,829,802 | 0.75% |
| 2024-02-19 | 9.00 | 9.36 | 9.00 | 9.36 | 9.27 | qfq | 10,626,809 | 97,874,691 | 4.58% |
| 2024-02-08 | 8.40 | 9.12 | 8.14 | 8.95 | 8.87 | qfq | 11,062,020 | 96,512,395 | 5.29% |
| 2024-02-07 | 9.33 | 9.55 | 8.47 | 8.50 | 8.42 | qfq | 12,105,397 | 109,082,785 | -9.67% |
| 2024-02-06 | 8.88 | 9.87 | 8.69 | 9.41 | 9.32 | qfq | 12,674,737 | 115,745,452 | -0.95% |
| 2024-02-05 | 10.27 | 10.27 | 9.50 | 9.50 | 9.41 | qfq | 11,783,519 | 113,898,578 | -10.04% |
| 2024-02-02 | 11.41 | 11.54 | 10.12 | 10.56 | 10.46 | qfq | 17,519,511 | 189,491,328 | -4.52% |
| 2024-02-01 | 11.59 | 11.70 | 11.00 | 11.06 | 10.96 | qfq | 15,953,015 | 180,496,905 | -7.68% |
| 2024-01-31 | 12.60 | 12.97 | 11.98 | 11.98 | 11.87 | qfq | 15,464,059 | 189,078,708 | -9.99% |
| 2024-01-30 | 13.35 | 13.79 | 13.31 | 13.31 | 13.19 | qfq | 20,177,629 | 270,345,628 | -10.01% |
| 2024-01-29 | 14.85 | 15.42 | 14.79 | 14.79 | 14.65 | qfq | 11,559,135 | 172,076,391 | -9.98% |
| 2024-01-26 | 16.43 | 17.44 | 16.43 | 16.43 | 16.28 | qfq | 32,241,785 | 534,236,364 | -10.02% |
| 2024-01-25 | 14.94 | 18.26 | 14.94 | 18.26 | 18.09 | qfq | 45,284,326 | 735,520,760 | 10.00% |
| 2024-01-24 | 17.64 | 17.81 | 16.30 | 16.60 | 16.45 | qfq | 44,821,802 | 775,099,985 | 2.53% |
| 2024-01-23 | 16.19 | 16.19 | 16.19 | 16.19 | 16.04 | qfq | 3,256,954 | 52,730,085 | 9.99% |
| 2024-01-22 | 13.22 | 14.72 | 13.16 | 14.72 | 14.58 | qfq | 9,836,205 | 142,834,157 | 10.01% |
| 2024-01-19 | 13.82 | 14.40 | 13.38 | 13.38 | 13.26 | qfq | 18,311,706 | 254,130,245 | -6.30% |
| 2024-01-18 | 13.01 | 14.51 | 12.92 | 14.28 | 14.15 | qfq | 21,711,749 | 309,833,390 | 8.26% |
| 2024-01-17 | 13.90 | 13.91 | 13.18 | 13.19 | 13.07 | qfq | 5,625,321 | 75,806,666 | -5.45% |
| 2024-01-16 | 14.00 | 14.17 | 13.63 | 13.95 | 13.82 | qfq | 8,786,837 | 121,957,759 | -2.04% |
| 2024-01-15 | 13.94 | 14.58 | 13.80 | 14.24 | 14.11 | qfq | 11,461,980 | 161,948,279 | 1.93% |
| 2024-01-12 | 13.43 | 14.86 | 13.43 | 13.97 | 13.84 | qfq | 11,840,039 | 168,442,005 | 3.40% |
| 2024-01-11 | 13.39 | 13.53 | 13.16 | 13.51 | 13.38 | qfq | 1,846,180 | 24,693,321 | 1.05% |
| 2024-01-10 | 13.49 | 13.49 | 13.12 | 13.37 | 13.25 | qfq | 1,405,870 | 18,732,072 | 0.38% |
| 2024-01-09 | 13.40 | 13.46 | 13.13 | 13.32 | 13.20 | qfq | 1,494,938 | 19,933,531 | 0.99% |
| 2024-01-08 | 13.37 | 13.44 | 13.14 | 13.19 | 13.07 | qfq | 1,668,852 | 22,140,312 | -1.79% |
| 2024-01-05 | 13.99 | 14.06 | 13.30 | 13.43 | 13.31 | qfq | 2,016,840 | 27,320,267 | -0.74% |
| 2024-01-04 | 13.57 | 13.63 | 13.45 | 13.53 | 13.40 | qfq | 1,212,580 | 16,396,124 | -0.29% |
| 2024-01-03 | 13.56 | 13.63 | 13.45 | 13.57 | 13.44 | qfq | 1,302,900 | 17,647,176 | 0.00% |
| 2024-01-02 | 13.35 | 13.65 | 13.32 | 13.57 | 13.44 | qfq | 2,033,576 | 27,497,930 | 1.50% |
| 2023-12-29 | 13.41 | 13.48 | 13.20 | 13.37 | 13.25 | qfq | 2,505,508 | 33,372,969 | 0.15% |
| 2023-12-28 | 12.89 | 13.37 | 12.68 | 13.35 | 13.23 | qfq | 2,843,840 | 37,591,716 | 3.57% |
| 2023-12-27 | 12.98 | 13.01 | 12.68 | 12.89 | 12.77 | qfq | 1,577,568 | 20,244,069 | 0.16% |
| 2023-12-26 | 12.95 | 13.09 | 12.81 | 12.87 | 12.75 | qfq | 1,584,890 | 20,480,730 | -0.08% |
| 2023-12-25 | 13.15 | 13.15 | 12.74 | 12.88 | 12.76 | qfq | 1,115,540 | 14,357,364 | -1.68% |
| 2023-12-22 | 13.33 | 13.33 | 13.01 | 13.10 | 12.98 | qfq | 1,526,900 | 20,049,710 | -1.65% |
| 2023-12-21 | 13.14 | 13.34 | 12.91 | 13.32 | 13.20 | qfq | 1,176,391 | 15,440,001 | 1.14% |
| 2023-12-20 | 13.16 | 13.41 | 13.10 | 13.17 | 13.05 | qfq | 1,030,600 | 13,677,268 | 0.08% |
| 2023-12-19 | 13.08 | 13.18 | 12.98 | 13.16 | 13.04 | qfq | 1,411,412 | 18,450,086 | 0.77% |
| 2023-12-18 | 13.23 | 13.45 | 13.05 | 13.06 | 12.94 | qfq | 1,315,100 | 17,329,446 | -2.39% |
| 2023-12-15 | 13.41 | 13.53 | 13.33 | 13.38 | 13.26 | qfq | 1,166,264 | 15,621,917 | -0.22% |
| 2023-12-14 | 13.31 | 13.53 | 13.20 | 13.41 | 13.29 | qfq | 1,261,940 | 16,959,053 | 0.98% |
| 2023-12-13 | 12.95 | 13.65 | 12.95 | 13.28 | 13.16 | qfq | 1,648,304 | 22,102,238 | -0.52% |
| 2023-12-12 | 13.15 | 13.39 | 13.06 | 13.35 | 13.23 | qfq | 1,196,500 | 15,804,902 | 0.68% |
| 2023-12-11 | 13.25 | 13.44 | 13.03 | 13.26 | 13.14 | qfq | 1,517,278 | 20,056,755 | 0.99% |
| 2023-12-08 | 13.62 | 13.66 | 13.11 | 13.13 | 13.01 | qfq | 1,838,611 | 24,576,731 | -2.88% |
| 2023-12-07 | 13.61 | 13.78 | 13.47 | 13.52 | 13.39 | qfq | 1,446,380 | 19,615,037 | -1.10% |
| 2023-12-06 | 13.51 | 13.85 | 13.45 | 13.67 | 13.54 | qfq | 1,697,240 | 23,314,275 | 1.26% |
| 2023-12-05 | 13.67 | 13.77 | 13.50 | 13.50 | 13.37 | qfq | 1,695,148 | 23,127,321 | -1.60% |
| 2023-12-04 | 13.67 | 13.83 | 13.62 | 13.72 | 13.59 | qfq | 1,139,228 | 15,621,754 | 0.00% |
| 2023-12-01 | 13.71 | 13.75 | 13.57 | 13.72 | 13.59 | qfq | 1,381,776 | 18,891,103 | -0.22% |
| 2023-11-30 | 13.91 | 13.91 | 13.55 | 13.75 | 13.62 | qfq | 1,728,384 | 23,686,513 | -0.43% |
| 2023-11-29 | 14.00 | 14.32 | 13.79 | 13.81 | 13.68 | qfq | 3,452,588 | 48,387,126 | -0.72% |
| 2023-11-28 | 13.47 | 13.96 | 13.45 | 13.91 | 13.78 | qfq | 3,954,372 | 54,492,567 | 2.73% |
| 2023-11-27 | 13.66 | 14.03 | 13.31 | 13.54 | 13.41 | qfq | 4,081,164 | 55,201,135 | -0.59% |
| 2023-11-24 | 13.90 | 14.38 | 13.56 | 13.62 | 13.49 | qfq | 6,717,907 | 92,686,589 | -3.61% |
| 2023-11-23 | 13.41 | 14.57 | 13.35 | 14.13 | 14.00 | qfq | 7,080,000 | 99,680,330 | 5.37% |
| 2023-11-22 | 13.47 | 13.65 | 13.40 | 13.41 | 13.29 | qfq | 1,031,936 | 13,921,801 | -0.45% |
| 2023-11-21 | 13.54 | 13.65 | 13.47 | 13.47 | 13.34 | qfq | 1,465,172 | 19,891,110 | 0.00% |
| 2023-11-20 | 13.49 | 13.52 | 13.34 | 13.47 | 13.34 | qfq | 957,988 | 12,874,587 | 0.37% |
| 2023-11-17 | 13.33 | 13.45 | 13.28 | 13.42 | 13.30 | qfq | 671,272 | 8,980,415 | 0.68% |
| 2023-11-16 | 13.43 | 13.43 | 13.31 | 13.33 | 13.21 | qfq | 638,848 | 8,535,829 | -0.82% |
| 2023-11-15 | 13.38 | 13.47 | 13.32 | 13.44 | 13.32 | qfq | 987,642 | 13,233,488 | 0.98% |
| 2023-11-14 | 13.48 | 13.48 | 13.23 | 13.31 | 13.19 | qfq | 913,100 | 12,158,555 | -1.11% |
| 2023-11-13 | 13.29 | 13.47 | 13.25 | 13.46 | 13.33 | qfq | 1,389,744 | 18,607,729 | 1.58% |
| 2023-11-10 | 13.19 | 13.27 | 13.10 | 13.25 | 13.13 | qfq | 719,773 | 9,516,721 | 0.53% |
| 2023-11-09 | 13.17 | 13.28 | 13.08 | 13.18 | 13.06 | qfq | 830,200 | 10,943,790 | 0.08% |
| 2023-11-08 | 13.28 | 13.30 | 13.12 | 13.17 | 13.05 | qfq | 684,360 | 9,027,127 | -0.90% |
| 2023-11-07 | 13.29 | 13.30 | 13.06 | 13.29 | 13.17 | qfq | 1,062,944 | 14,024,434 | 0.23% |
| 2023-11-06 | 13.10 | 13.32 | 13.10 | 13.26 | 13.14 | qfq | 1,359,220 | 17,966,286 | 1.77% |
| 2023-11-03 | 13.06 | 13.20 | 12.97 | 13.03 | 12.91 | qfq | 1,120,980 | 14,669,554 | 0.23% |
| 2023-11-02 | 13.10 | 13.13 | 12.81 | 13.00 | 12.88 | qfq | 1,341,300 | 17,415,205 | -0.76% |
| 2023-11-01 | 12.49 | 13.12 | 12.49 | 13.10 | 12.98 | qfq | 1,523,560 | 19,850,648 | 1.71% |
| 2023-10-31 | 12.82 | 12.96 | 12.73 | 12.88 | 12.76 | qfq | 1,229,180 | 15,763,580 | 0.63% |
| 2023-10-30 | 12.69 | 12.93 | 12.69 | 12.80 | 12.68 | qfq | 1,309,660 | 16,820,779 | -0.31% |
| 2023-10-27 | 12.45 | 12.85 | 12.41 | 12.84 | 12.72 | qfq | 1,453,532 | 18,553,616 | 2.64% |
| 2023-10-26 | 12.48 | 12.65 | 12.36 | 12.51 | 12.39 | qfq | 936,736 | 11,641,002 | -1.11% |
| 2023-10-25 | 12.51 | 12.70 | 12.42 | 12.65 | 12.53 | qfq | 940,703 | 11,884,005 | 2.10% |
| 2023-10-24 | 11.87 | 12.46 | 11.82 | 12.39 | 12.27 | qfq | 1,562,524 | 19,170,508 | 4.38% |
| 2023-10-23 | 12.24 | 12.28 | 11.78 | 11.87 | 11.76 | qfq | 1,494,820 | 17,896,077 | -3.34% |
| 2023-10-20 | 12.76 | 12.76 | 12.22 | 12.28 | 12.17 | qfq | 1,112,240 | 13,759,257 | -0.73% |
| 2023-10-19 | 12.35 | 12.67 | 12.13 | 12.37 | 12.26 | qfq | 905,796 | 11,249,449 | -0.40% |
| 2023-10-18 | 12.69 | 12.70 | 12.42 | 12.42 | 12.30 | qfq | 1,188,820 | 14,866,458 | -2.20% |
| 2023-10-17 | 12.68 | 12.77 | 12.62 | 12.70 | 12.58 | qfq | 803,012 | 10,190,736 | 1.36% |
| 2023-10-16 | 12.61 | 12.70 | 12.45 | 12.53 | 12.41 | qfq | 829,900 | 10,405,459 | -0.63% |
| 2023-10-13 | 12.80 | 12.87 | 12.60 | 12.61 | 12.49 | qfq | 816,700 | 10,347,937 | -2.02% |
| 2023-10-12 | 12.73 | 12.94 | 12.62 | 12.87 | 12.75 | qfq | 896,896 | 11,457,775 | 1.34% |
| 2023-10-11 | 12.66 | 12.82 | 12.56 | 12.70 | 12.58 | qfq | 1,022,176 | 12,982,485 | 0.40% |
| 2023-10-10 | 12.70 | 12.83 | 12.63 | 12.65 | 12.53 | qfq | 690,200 | 8,785,059 | -0.39% |
| 2023-10-09 | 13.00 | 13.08 | 12.56 | 12.70 | 12.58 | qfq | 1,664,320 | 21,190,386 | -2.53% |
| 2023-09-28 | 12.94 | 13.07 | 12.86 | 13.03 | 12.91 | qfq | 725,900 | 9,441,919 | 1.09% |
| 2023-09-27 | 12.81 | 13.04 | 12.72 | 12.89 | 12.77 | qfq | 768,320 | 9,919,649 | 0.55% |
| 2023-09-26 | 12.97 | 12.98 | 12.76 | 12.82 | 12.70 | qfq | 729,400 | 9,362,275 | -1.16% |
| 2023-09-25 | 13.06 | 13.18 | 12.86 | 12.97 | 12.85 | qfq | 624,372 | 8,103,232 | -0.54% |
| 2023-09-22 | 12.85 | 13.07 | 12.71 | 13.04 | 12.92 | qfq | 801,072 | 10,313,324 | 1.88% |
| 2023-09-21 | 12.86 | 13.04 | 12.79 | 12.80 | 12.68 | qfq | 654,600 | 8,428,621 | -1.54% |
| 2023-09-20 | 13.04 | 13.11 | 12.93 | 13.00 | 12.88 | qfq | 600,332 | 7,826,101 | -0.38% |
| 2023-09-19 | 13.18 | 13.30 | 13.00 | 13.05 | 12.93 | qfq | 942,000 | 12,310,031 | -0.76% |
| 2023-09-18 | 12.94 | 13.28 | 12.78 | 13.15 | 13.03 | qfq | 949,774 | 12,447,275 | 1.47% |
| 2023-09-15 | 12.94 | 13.08 | 12.84 | 12.96 | 12.84 | qfq | 689,228 | 8,919,455 | 0.31% |
| 2023-09-14 | 13.23 | 13.23 | 12.85 | 12.92 | 12.80 | qfq | 789,692 | 10,229,165 | -1.75% |
| 2023-09-13 | 13.28 | 13.33 | 13.01 | 13.15 | 13.03 | qfq | 725,364 | 9,530,866 | -0.98% |
| 2023-09-12 | 13.28 | 13.34 | 13.15 | 13.28 | 13.16 | qfq | 629,792 | 8,336,271 | 0.15% |
| 2023-09-11 | 13.25 | 13.38 | 13.06 | 13.26 | 13.14 | qfq | 1,236,032 | 16,397,290 | 0.45% |
| 2023-09-08 | 13.38 | 13.44 | 13.14 | 13.20 | 13.08 | qfq | 651,172 | 8,634,881 | -0.68% |
| 2023-09-07 | 13.43 | 13.49 | 13.29 | 13.29 | 13.17 | qfq | 1,113,460 | 14,892,095 | -1.34% |
| 2023-09-06 | 13.28 | 13.50 | 13.20 | 13.47 | 13.34 | qfq | 1,420,612 | 19,058,080 | 1.20% |
| 2023-09-05 | 13.24 | 13.35 | 13.19 | 13.31 | 13.19 | qfq | 907,499 | 12,044,289 | 0.53% |
| 2023-09-04 | 12.93 | 13.26 | 12.86 | 13.24 | 13.12 | qfq | 1,171,446 | 15,366,546 | 1.92% |
| 2023-09-01 | 13.02 | 13.33 | 12.91 | 12.99 | 12.87 | qfq | 1,331,188 | 17,308,950 | -0.69% |
| 2023-08-31 | 13.23 | 13.36 | 13.02 | 13.08 | 12.96 | qfq | 1,257,102 | 16,482,150 | -1.21% |
| 2023-08-30 | 13.25 | 13.38 | 13.11 | 13.24 | 13.12 | qfq | 1,511,000 | 20,086,605 | 1.22% |
| 2023-08-29 | 12.48 | 13.09 | 12.45 | 13.08 | 12.96 | qfq | 1,854,020 | 23,947,070 | 4.89% |
| 2023-08-28 | 12.97 | 13.11 | 12.44 | 12.47 | 12.35 | qfq | 1,826,416 | 23,351,141 | -0.48% |
| 2023-08-25 | 12.90 | 12.96 | 12.40 | 12.53 | 12.41 | qfq | 1,402,132 | 17,744,197 | -2.87% |
| 2023-08-24 | 12.88 | 13.13 | 12.66 | 12.90 | 12.78 | qfq | 900,020 | 11,562,210 | 0.16% |
| 2023-08-23 | 13.00 | 13.05 | 12.80 | 12.88 | 12.76 | qfq | 956,700 | 12,362,751 | -0.92% |
| 2023-08-22 | 13.36 | 13.36 | 12.78 | 13.00 | 12.88 | qfq | 1,386,920 | 18,027,949 | -1.74% |
| 2023-08-21 | 13.29 | 13.45 | 13.20 | 13.23 | 13.11 | qfq | 1,150,660 | 15,302,410 | 0.00% |
| 2023-08-18 | 13.40 | 13.49 | 13.23 | 13.23 | 13.11 | qfq | 818,948 | 10,944,840 | -0.82% |
| 2023-08-17 | 13.07 | 13.36 | 12.94 | 13.34 | 13.22 | qfq | 1,098,820 | 14,472,191 | 1.99% |
| 2023-08-16 | 13.16 | 13.25 | 13.06 | 13.08 | 12.96 | qfq | 634,600 | 8,346,873 | -1.06% |
| 2023-08-15 | 13.32 | 13.35 | 13.16 | 13.22 | 13.10 | qfq | 689,540 | 9,119,230 | -0.15% |
| 2023-08-14 | 13.09 | 13.27 | 13.00 | 13.24 | 13.12 | qfq | 770,780 | 10,127,684 | 0.61% |
| 2023-08-11 | 13.46 | 13.46 | 13.16 | 13.16 | 13.04 | qfq | 789,000 | 10,468,838 | -1.64% |
| 2023-08-10 | 13.33 | 13.43 | 13.27 | 13.38 | 13.26 | qfq | 523,908 | 7,011,502 | 0.45% |
| 2023-08-09 | 13.39 | 13.46 | 13.22 | 13.32 | 13.20 | qfq | 852,536 | 11,369,552 | -0.60% |
| 2023-08-08 | 13.54 | 13.64 | 13.32 | 13.40 | 13.28 | qfq | 958,496 | 12,850,016 | -1.11% |
| 2023-08-07 | 13.55 | 13.69 | 13.43 | 13.55 | 13.42 | qfq | 1,309,978 | 17,732,952 | -1.24% |
| 2023-08-04 | 13.92 | 14.12 | 13.68 | 13.72 | 13.59 | qfq | 1,426,561 | 19,759,444 | -1.72% |
| 2023-08-03 | 14.26 | 14.34 | 13.83 | 13.96 | 13.83 | qfq | 2,009,968 | 28,098,130 | -2.10% |
| 2023-08-02 | 14.15 | 14.27 | 13.99 | 14.26 | 14.13 | qfq | 1,271,532 | 18,016,141 | 0.78% |
| 2023-08-01 | 14.17 | 14.25 | 14.05 | 14.15 | 14.02 | qfq | 789,655 | 11,164,278 | -0.07% |
| 2023-07-31 | 14.09 | 14.28 | 14.09 | 14.16 | 14.03 | qfq | 1,079,534 | 15,325,466 | 0.50% |
| 2023-07-28 | 14.01 | 14.16 | 13.91 | 14.09 | 13.96 | qfq | 1,059,796 | 14,877,310 | 0.07% |
| 2023-07-27 | 14.32 | 14.39 | 14.03 | 14.08 | 13.95 | qfq | 1,343,760 | 19,070,491 | -2.15% |
| 2023-07-26 | 14.13 | 14.43 | 14.08 | 14.39 | 14.26 | qfq | 1,597,836 | 22,841,507 | 1.70% |
| 2023-07-25 | 14.14 | 14.23 | 14.07 | 14.15 | 14.02 | qfq | 1,113,100 | 15,740,243 | 0.50% |
| 2023-07-24 | 13.94 | 14.15 | 13.87 | 14.08 | 13.95 | qfq | 1,020,400 | 14,326,661 | 1.15% |
| 2023-07-21 | 13.98 | 14.07 | 13.87 | 13.92 | 13.79 | qfq | 965,583 | 13,491,990 | 0.07% |
| 2023-07-20 | 14.17 | 14.17 | 13.89 | 13.91 | 13.78 | qfq | 872,552 | 12,246,777 | -1.35% |
| 2023-07-19 | 14.14 | 14.29 | 14.03 | 14.10 | 13.97 | qfq | 934,360 | 13,204,615 | -0.28% |
| 2023-07-18 | 13.93 | 14.20 | 13.88 | 14.14 | 14.01 | qfq | 1,272,780 | 17,920,833 | 1.58% |
| 2023-07-17 | 14.02 | 14.02 | 13.76 | 13.92 | 13.79 | qfq | 1,363,904 | 18,916,977 | -1.07% |