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
鼎胜新材603876.SH
最近收盘价19.352026-07-17
最近交易日2026-07-17
成交量（股）29,768,984
成交额（元）583,894,919
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-22 | 2024-10-28 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.19 | — | — | — | 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 | 19.80 | 20.09 | 18.85 | 19.35 | 19.35 | qfq | 29,768,984 | 583,894,919 | -3.15% |
| 2026-07-16 | 21.10 | 21.28 | 19.93 | 19.98 | 19.98 | qfq | 25,050,561 | 513,094,254 | -4.68% |
| 2026-07-15 | 21.20 | 21.91 | 20.58 | 20.96 | 20.96 | qfq | 33,514,359 | 707,585,742 | 2.44% |
| 2026-07-14 | 20.34 | 20.56 | 19.91 | 20.46 | 20.46 | qfq | 20,599,436 | 417,508,362 | 1.04% |
| 2026-07-13 | 20.81 | 20.97 | 19.92 | 20.25 | 20.25 | qfq | 34,592,798 | 704,527,910 | -3.57% |
| 2026-07-10 | 21.66 | 21.99 | 21.00 | 21.00 | 21.00 | qfq | 28,178,087 | 605,425,932 | -3.67% |
| 2026-07-09 | 22.80 | 22.99 | 20.81 | 21.80 | 21.80 | qfq | 53,072,688 | 1,141,692,395 | -3.92% |
| 2026-07-08 | 24.40 | 24.50 | 22.49 | 22.69 | 22.69 | qfq | 34,415,080 | 798,926,298 | -7.20% |
| 2026-07-07 | 23.90 | 25.75 | 23.73 | 24.45 | 24.45 | qfq | 38,896,061 | 972,847,520 | 3.12% |
| 2026-07-06 | 24.10 | 25.80 | 23.62 | 23.71 | 23.71 | qfq | 27,069,668 | 664,443,857 | -1.45% |
| 2026-07-03 | 25.43 | 25.55 | 24.05 | 24.06 | 24.06 | qfq | 27,671,080 | 682,107,705 | -4.52% |
| 2026-07-02 | 25.25 | 26.30 | 24.90 | 25.20 | 25.20 | qfq | 25,477,476 | 650,162,020 | -1.91% |
| 2026-07-01 | 26.00 | 26.01 | 24.01 | 25.69 | 25.69 | qfq | 38,497,222 | 960,636,096 | -1.23% |
| 2026-06-30 | 25.97 | 26.87 | 25.52 | 26.01 | 26.01 | qfq | 19,083,347 | 495,831,303 | -0.69% |
| 2026-06-29 | 26.50 | 26.90 | 24.95 | 26.19 | 26.19 | qfq | 36,715,960 | 941,534,270 | -2.64% |
| 2026-06-26 | 29.38 | 29.50 | 26.80 | 26.90 | 26.77 | qfq | 37,380,448 | 1,043,465,672 | -7.69% |
| 2026-06-25 | 27.40 | 29.74 | 26.90 | 29.14 | 29.00 | qfq | 48,114,127 | 1,383,876,937 | 5.20% |
| 2026-06-24 | 27.40 | 28.20 | 24.80 | 27.70 | 27.57 | qfq | 51,917,228 | 1,384,826,355 | 1.13% |
| 2026-06-23 | 27.68 | 28.10 | 26.30 | 27.39 | 27.26 | qfq | 44,316,020 | 1,207,547,624 | 0.81% |
| 2026-06-22 | 25.15 | 27.22 | 24.52 | 27.17 | 27.04 | qfq | 47,319,558 | 1,221,250,182 | 7.18% |
| 2026-06-18 | 25.68 | 26.80 | 25.26 | 25.35 | 25.23 | qfq | 28,929,818 | 749,000,993 | -2.65% |
| 2026-06-17 | 26.77 | 26.80 | 25.61 | 26.04 | 25.91 | qfq | 28,289,565 | 737,669,171 | -2.54% |
| 2026-06-16 | 26.60 | 27.40 | 26.14 | 26.72 | 26.59 | qfq | 31,245,891 | 835,698,409 | 0.64% |
| 2026-06-15 | 26.80 | 27.21 | 26.19 | 26.55 | 26.42 | qfq | 42,685,112 | 1,140,247,513 | 0.30% |
| 2026-06-12 | 25.47 | 27.07 | 25.16 | 26.47 | 26.34 | qfq | 36,384,153 | 955,091,360 | 4.91% |
| 2026-06-11 | 24.52 | 26.33 | 24.50 | 25.23 | 25.11 | qfq | 32,882,948 | 843,023,953 | 2.19% |
| 2026-06-10 | 24.75 | 25.17 | 24.16 | 24.69 | 24.57 | qfq | 17,198,883 | 422,995,379 | -0.84% |
| 2026-06-09 | 23.82 | 25.13 | 23.28 | 24.90 | 24.78 | qfq | 33,117,670 | 802,116,054 | 5.73% |
| 2026-06-08 | 24.42 | 25.35 | 23.47 | 23.55 | 23.44 | qfq | 37,400,219 | 897,371,034 | -6.03% |
| 2026-06-05 | 25.13 | 25.77 | 24.66 | 25.06 | 24.94 | qfq | 30,148,422 | 759,970,856 | -0.75% |
| 2026-06-04 | 25.40 | 26.62 | 25.01 | 25.25 | 25.13 | qfq | 56,831,572 | 1,453,711,680 | -5.43% |
| 2026-06-03 | 28.68 | 28.68 | 26.30 | 26.70 | 26.57 | qfq | 40,894,914 | 1,115,255,642 | -7.29% |
| 2026-06-02 | 28.07 | 28.88 | 27.00 | 28.80 | 28.66 | qfq | 36,998,912 | 1,030,727,591 | 2.64% |
| 2026-06-01 | 26.98 | 29.10 | 26.80 | 28.06 | 27.92 | qfq | 43,874,819 | 1,246,831,784 | 6.09% |
| 2026-05-29 | 26.83 | 27.26 | 26.02 | 26.45 | 26.32 | qfq | 21,585,385 | 577,745,706 | -0.41% |
| 2026-05-28 | 27.30 | 27.81 | 26.09 | 26.56 | 26.43 | qfq | 27,316,437 | 726,852,090 | -3.38% |
| 2026-05-27 | 27.60 | 28.28 | 27.30 | 27.49 | 27.36 | qfq | 26,951,211 | 750,203,840 | -0.76% |
| 2026-05-26 | 26.86 | 28.00 | 26.72 | 27.70 | 27.57 | qfq | 27,749,555 | 764,725,444 | 2.21% |
| 2026-05-25 | 27.66 | 27.88 | 26.82 | 27.10 | 26.97 | qfq | 25,089,172 | 683,637,679 | -1.45% |
| 2026-05-22 | 26.81 | 27.63 | 26.00 | 27.50 | 27.37 | qfq | 35,249,096 | 950,003,353 | 4.60% |
| 2026-05-21 | 27.89 | 28.28 | 26.25 | 26.29 | 26.16 | qfq | 48,171,985 | 1,308,213,231 | -6.47% |
| 2026-05-20 | 29.15 | 29.25 | 26.63 | 28.11 | 27.97 | qfq | 62,382,605 | 1,722,061,150 | -3.57% |
| 2026-05-19 | 28.54 | 29.50 | 27.82 | 29.15 | 29.01 | qfq | 33,071,130 | 961,139,017 | 1.96% |
| 2026-05-18 | 29.21 | 29.30 | 27.10 | 28.59 | 28.45 | qfq | 41,967,465 | 1,192,300,112 | -4.70% |
| 2026-05-15 | 28.38 | 30.36 | 28.31 | 30.00 | 29.86 | qfq | 48,083,670 | 1,427,314,905 | 3.45% |
| 2026-05-14 | 28.28 | 29.75 | 27.61 | 29.00 | 28.86 | qfq | 51,683,244 | 1,493,049,583 | 1.36% |
| 2026-05-13 | 28.38 | 28.99 | 27.88 | 28.61 | 28.47 | qfq | 43,632,847 | 1,245,298,687 | 0.81% |
| 2026-05-12 | 30.39 | 30.39 | 28.08 | 28.38 | 28.24 | qfq | 72,585,315 | 2,079,600,482 | -7.86% |
| 2026-05-11 | 30.26 | 31.69 | 29.54 | 30.80 | 30.65 | qfq | 58,620,424 | 1,786,473,052 | -0.06% |
| 2026-05-08 | 31.10 | 33.00 | 30.78 | 30.82 | 30.67 | qfq | 56,377,012 | 1,785,862,891 | -1.60% |
| 2026-05-07 | 32.23 | 33.50 | 30.98 | 31.32 | 31.17 | qfq | 64,246,767 | 2,039,312,499 | -3.78% |
| 2026-05-06 | 30.20 | 32.68 | 29.88 | 32.55 | 32.39 | qfq | 56,066,732 | 1,748,005,159 | 9.38% |
| 2026-04-30 | 28.45 | 30.69 | 28.07 | 29.76 | 29.62 | qfq | 63,172,226 | 1,868,247,839 | 4.20% |
| 2026-04-29 | 26.95 | 28.72 | 26.51 | 28.56 | 28.42 | qfq | 51,396,084 | 1,431,057,131 | 4.39% |
| 2026-04-28 | 28.30 | 29.18 | 27.15 | 27.36 | 27.23 | qfq | 44,977,807 | 1,254,602,635 | -2.74% |
| 2026-04-27 | 27.76 | 28.44 | 27.01 | 28.13 | 27.99 | qfq | 59,708,698 | 1,653,919,610 | 4.38% |
| 2026-04-24 | 24.40 | 26.95 | 24.36 | 26.95 | 26.82 | qfq | 52,681,819 | 1,373,025,541 | 10.00% |
| 2026-04-23 | 24.10 | 24.96 | 23.80 | 24.50 | 24.38 | qfq | 54,989,772 | 1,338,386,895 | -2.20% |
| 2026-04-22 | 26.60 | 28.58 | 24.89 | 25.05 | 24.93 | qfq | 83,930,823 | 2,258,058,943 | -3.58% |
| 2026-04-21 | 26.18 | 27.05 | 25.50 | 25.98 | 25.85 | qfq | 31,456,639 | 825,750,544 | -0.76% |
| 2026-04-20 | 24.84 | 26.27 | 24.77 | 26.18 | 26.05 | qfq | 37,854,731 | 968,582,921 | 4.30% |
| 2026-04-17 | 25.09 | 25.40 | 24.40 | 25.10 | 24.98 | qfq | 28,713,691 | 714,340,011 | -0.95% |
| 2026-04-16 | 24.93 | 25.74 | 24.40 | 25.34 | 25.22 | qfq | 44,055,577 | 1,109,545,761 | 2.59% |
| 2026-04-15 | 25.06 | 25.88 | 24.45 | 24.70 | 24.58 | qfq | 27,808,091 | 694,171,235 | -0.80% |
| 2026-04-14 | 24.38 | 25.49 | 24.13 | 24.90 | 24.78 | qfq | 33,542,144 | 836,717,206 | 2.05% |
| 2026-04-13 | 23.86 | 24.63 | 23.33 | 24.40 | 24.28 | qfq | 32,651,351 | 785,023,342 | 0.78% |
| 2026-04-10 | 23.71 | 24.31 | 23.37 | 24.21 | 24.09 | qfq | 32,818,673 | 783,357,887 | 2.11% |
| 2026-04-09 | 22.28 | 24.11 | 21.74 | 23.71 | 23.60 | qfq | 40,973,043 | 953,156,137 | 5.00% |
| 2026-04-08 | 22.09 | 22.68 | 22.00 | 22.58 | 22.47 | qfq | 30,781,214 | 690,627,946 | 2.96% |
| 2026-04-07 | 22.20 | 22.84 | 21.30 | 21.93 | 21.82 | qfq | 26,350,665 | 579,183,238 | -0.36% |
| 2026-04-03 | 22.24 | 22.31 | 21.25 | 22.01 | 21.90 | qfq | 25,984,650 | 568,040,302 | -2.09% |
| 2026-04-02 | 21.78 | 22.94 | 21.70 | 22.48 | 22.37 | qfq | 34,365,001 | 768,772,514 | 2.55% |
| 2026-04-01 | 22.58 | 22.66 | 21.36 | 21.92 | 21.81 | qfq | 35,802,278 | 780,827,360 | -1.08% |
| 2026-03-31 | 22.72 | 23.20 | 21.86 | 22.16 | 22.05 | qfq | 42,615,125 | 953,513,947 | -4.81% |
| 2026-03-30 | 22.20 | 23.95 | 22.20 | 23.28 | 23.17 | qfq | 53,580,189 | 1,241,384,468 | 6.40% |
| 2026-03-27 | 21.40 | 22.36 | 21.03 | 21.88 | 21.77 | qfq | 38,335,154 | 832,905,054 | 0.23% |
| 2026-03-26 | 21.30 | 22.50 | 21.15 | 21.83 | 21.72 | qfq | 37,585,007 | 823,932,062 | 2.20% |
| 2026-03-25 | 21.60 | 21.70 | 21.00 | 21.36 | 21.26 | qfq | 31,525,968 | 672,252,532 | -0.37% |
| 2026-03-24 | 19.94 | 21.60 | 19.28 | 21.44 | 21.34 | qfq | 46,160,054 | 950,365,743 | 8.72% |
| 2026-03-23 | 19.79 | 20.71 | 19.38 | 19.72 | 19.62 | qfq | 42,064,417 | 842,168,540 | -0.50% |
| 2026-03-20 | 19.00 | 20.75 | 18.60 | 19.82 | 19.72 | qfq | 45,982,423 | 918,507,557 | 5.09% |
| 2026-03-19 | 19.65 | 19.70 | 18.70 | 18.86 | 18.77 | qfq | 30,360,259 | 579,074,259 | -5.27% |
| 2026-03-18 | 20.82 | 21.03 | 19.62 | 19.91 | 19.81 | qfq | 35,789,556 | 720,052,681 | -4.96% |
| 2026-03-17 | 21.50 | 22.03 | 20.90 | 20.95 | 20.85 | qfq | 31,512,070 | 672,251,812 | -2.87% |
| 2026-03-16 | 21.33 | 22.30 | 21.15 | 21.57 | 21.47 | qfq | 44,909,741 | 974,577,495 | 3.30% |
| 2026-03-13 | 21.34 | 22.08 | 20.80 | 20.88 | 20.78 | qfq | 40,807,217 | 871,504,847 | -3.02% |
| 2026-03-12 | 20.32 | 21.90 | 20.26 | 21.53 | 21.43 | qfq | 45,271,839 | 969,486,639 | 5.64% |
| 2026-03-11 | 19.90 | 20.98 | 19.55 | 20.38 | 20.28 | qfq | 42,467,935 | 862,384,373 | 2.36% |
| 2026-03-10 | 19.86 | 20.34 | 19.70 | 19.91 | 19.81 | qfq | 23,973,544 | 479,320,104 | 1.48% |
| 2026-03-09 | 18.45 | 19.80 | 18.03 | 19.62 | 19.53 | qfq | 32,396,936 | 614,357,721 | 4.14% |
| 2026-03-06 | 18.93 | 19.30 | 18.46 | 18.84 | 18.75 | qfq | 19,181,814 | 362,961,161 | -0.42% |
| 2026-03-05 | 19.03 | 19.42 | 18.65 | 18.92 | 18.83 | qfq | 31,100,955 | 592,722,286 | 1.18% |
| 2026-03-04 | 18.21 | 19.49 | 18.15 | 18.70 | 18.61 | qfq | 29,552,682 | 557,324,380 | 1.08% |
| 2026-03-03 | 19.80 | 19.98 | 18.45 | 18.50 | 18.41 | qfq | 42,384,006 | 803,596,197 | -7.31% |
| 2026-03-02 | 20.10 | 20.68 | 19.72 | 19.96 | 19.86 | qfq | 35,743,087 | 718,609,850 | -2.20% |
| 2026-02-27 | 20.33 | 21.21 | 20.05 | 20.41 | 20.31 | qfq | 30,195,151 | 617,495,735 | -0.97% |
| 2026-02-26 | 20.35 | 21.50 | 20.16 | 20.61 | 20.51 | qfq | 47,719,603 | 996,863,670 | 4.46% |
| 2026-02-25 | 19.70 | 20.34 | 19.23 | 19.73 | 19.63 | qfq | 37,632,854 | 743,232,521 | 0.92% |
| 2026-02-24 | 20.35 | 20.50 | 19.44 | 19.55 | 19.46 | qfq | 37,225,530 | 736,157,923 | -1.86% |
| 2026-02-13 | 19.44 | 20.85 | 19.41 | 19.92 | 19.82 | qfq | 40,081,629 | 806,392,198 | 1.12% |
| 2026-02-12 | 19.60 | 20.20 | 19.20 | 19.70 | 19.60 | qfq | 50,920,291 | 998,888,569 | -2.33% |
| 2026-02-11 | 18.70 | 20.24 | 18.47 | 20.17 | 20.07 | qfq | 54,870,856 | 1,068,800,369 | 7.29% |
| 2026-02-10 | 18.26 | 18.91 | 18.04 | 18.80 | 18.71 | qfq | 41,317,930 | 767,497,718 | 2.45% |
| 2026-02-09 | 18.30 | 18.72 | 18.02 | 18.35 | 18.26 | qfq | 51,018,939 | 933,596,032 | 3.26% |
| 2026-02-06 | 16.00 | 17.77 | 15.72 | 17.77 | 17.68 | qfq | 40,140,907 | 687,980,836 | 10.03% |
| 2026-02-05 | 16.81 | 16.96 | 16.07 | 16.15 | 16.07 | qfq | 26,398,531 | 431,454,179 | -4.94% |
| 2026-02-04 | 16.97 | 17.16 | 16.57 | 16.99 | 16.91 | qfq | 28,342,802 | 477,592,138 | 0.30% |
| 2026-02-03 | 16.90 | 17.17 | 16.72 | 16.94 | 16.86 | qfq | 33,327,540 | 563,824,417 | 1.32% |
| 2026-02-02 | 16.59 | 17.60 | 16.56 | 16.72 | 16.64 | qfq | 48,030,901 | 825,242,749 | -2.17% |
| 2026-01-30 | 17.23 | 17.73 | 16.50 | 17.09 | 17.01 | qfq | 86,006,984 | 1,471,076,536 | -0.81% |
| 2026-01-29 | 16.80 | 17.23 | 16.80 | 17.23 | 17.15 | qfq | 23,596,627 | 403,789,753 | 10.03% |
| 2026-01-28 | 15.52 | 15.91 | 15.20 | 15.66 | 15.58 | qfq | 26,773,770 | 416,035,349 | 0.26% |
| 2026-01-27 | 16.04 | 16.40 | 15.31 | 15.62 | 15.54 | qfq | 37,517,781 | 585,880,629 | -3.58% |
| 2026-01-26 | 17.00 | 17.29 | 16.14 | 16.20 | 16.12 | qfq | 31,538,520 | 520,466,346 | -3.46% |
| 2026-01-23 | 16.43 | 16.97 | 16.33 | 16.78 | 16.70 | qfq | 29,876,798 | 497,761,646 | 3.45% |
| 2026-01-22 | 16.16 | 16.66 | 16.00 | 16.22 | 16.14 | qfq | 21,945,094 | 358,842,682 | 0.31% |
| 2026-01-21 | 15.81 | 16.33 | 15.63 | 16.17 | 16.09 | qfq | 23,336,758 | 375,478,238 | 2.28% |
| 2026-01-20 | 16.25 | 16.42 | 15.37 | 15.81 | 15.73 | qfq | 28,555,635 | 449,414,423 | -2.29% |
| 2026-01-19 | 16.21 | 16.49 | 15.90 | 16.18 | 16.10 | qfq | 20,873,013 | 339,376,394 | -0.19% |
| 2026-01-16 | 16.20 | 16.75 | 16.18 | 16.21 | 16.13 | qfq | 28,118,775 | 461,359,667 | 1.19% |
| 2026-01-15 | 15.50 | 16.42 | 15.40 | 16.02 | 15.94 | qfq | 29,795,565 | 477,575,965 | 2.76% |
| 2026-01-14 | 16.03 | 16.29 | 15.36 | 15.59 | 15.51 | qfq | 45,320,817 | 717,404,768 | -3.29% |
| 2026-01-13 | 16.41 | 17.12 | 16.06 | 16.12 | 16.04 | qfq | 45,903,691 | 757,699,268 | -2.42% |
| 2026-01-12 | 16.15 | 16.68 | 16.00 | 16.52 | 16.44 | qfq | 48,390,297 | 789,377,009 | 2.86% |
| 2026-01-09 | 16.12 | 16.21 | 15.74 | 16.06 | 15.98 | qfq | 43,428,304 | 693,940,355 | -1.35% |
| 2026-01-08 | 15.55 | 16.36 | 15.50 | 16.28 | 16.20 | qfq | 47,479,438 | 761,376,596 | 4.03% |
| 2026-01-07 | 15.95 | 16.06 | 15.55 | 15.65 | 15.57 | qfq | 39,354,134 | 621,160,590 | -2.49% |
| 2026-01-06 | 15.07 | 16.50 | 14.97 | 16.05 | 15.97 | qfq | 60,370,324 | 944,877,578 | 6.72% |
| 2026-01-05 | 15.00 | 15.11 | 14.56 | 15.04 | 14.97 | qfq | 41,165,414 | 611,994,886 | 0.20% |
| 2025-12-31 | 14.78 | 15.75 | 14.70 | 15.01 | 14.94 | qfq | 50,987,812 | 774,806,058 | 0.94% |
| 2025-12-30 | 15.65 | 15.65 | 14.72 | 14.87 | 14.80 | qfq | 64,294,353 | 957,015,455 | -5.65% |
| 2025-12-29 | 15.00 | 15.76 | 14.80 | 15.76 | 15.68 | qfq | 66,299,059 | 1,024,896,299 | 9.98% |
| 2025-12-26 | 13.79 | 14.37 | 13.70 | 14.33 | 14.26 | qfq | 44,266,000 | 625,250,861 | 4.52% |
| 2025-12-25 | 13.66 | 13.82 | 13.38 | 13.71 | 13.64 | qfq | 26,375,675 | 359,022,193 | -0.44% |
| 2025-12-24 | 13.99 | 14.15 | 13.62 | 13.77 | 13.70 | qfq | 38,213,843 | 528,806,390 | -1.85% |
| 2025-12-23 | 12.99 | 14.19 | 12.97 | 14.03 | 13.96 | qfq | 50,161,033 | 692,955,560 | 7.18% |
| 2025-12-22 | 12.74 | 13.29 | 12.74 | 13.09 | 13.03 | qfq | 27,118,971 | 354,089,549 | 2.75% |
| 2025-12-19 | 12.55 | 12.85 | 12.31 | 12.74 | 12.68 | qfq | 19,811,853 | 249,063,520 | 2.91% |
| 2025-12-18 | 12.45 | 12.74 | 12.36 | 12.38 | 12.32 | qfq | 13,902,815 | 174,371,948 | -1.51% |
| 2025-12-17 | 12.15 | 12.63 | 12.15 | 12.57 | 12.51 | qfq | 18,573,035 | 229,819,255 | 3.97% |
| 2025-12-16 | 12.44 | 12.46 | 11.96 | 12.09 | 12.03 | qfq | 20,656,888 | 250,828,039 | -3.13% |
| 2025-12-15 | 12.59 | 12.77 | 12.45 | 12.48 | 12.42 | qfq | 14,655,322 | 184,202,213 | -1.89% |
| 2025-12-12 | 12.97 | 13.07 | 12.47 | 12.72 | 12.66 | qfq | 22,550,034 | 286,352,896 | -1.40% |
| 2025-12-11 | 13.27 | 13.29 | 12.89 | 12.90 | 12.84 | qfq | 17,914,918 | 233,751,195 | -1.83% |
| 2025-12-10 | 13.32 | 13.40 | 13.00 | 13.14 | 13.08 | qfq | 15,875,845 | 208,505,106 | -1.35% |
| 2025-12-09 | 13.57 | 13.65 | 13.23 | 13.32 | 13.26 | qfq | 18,651,098 | 250,432,029 | -2.77% |
| 2025-12-08 | 13.16 | 13.82 | 12.94 | 13.70 | 13.63 | qfq | 31,379,818 | 421,172,505 | 4.26% |
| 2025-12-05 | 13.33 | 13.33 | 12.86 | 13.14 | 13.08 | qfq | 17,537,500 | 229,741,729 | 0.38% |
| 2025-12-04 | 13.43 | 13.51 | 13.01 | 13.09 | 13.03 | qfq | 22,672,520 | 298,339,679 | -2.46% |
| 2025-12-03 | 13.70 | 13.72 | 13.35 | 13.42 | 13.36 | qfq | 28,402,097 | 383,252,591 | -1.11% |
| 2025-12-02 | 13.67 | 13.96 | 13.47 | 13.57 | 13.50 | qfq | 26,345,947 | 359,568,390 | -0.80% |
| 2025-12-01 | 13.80 | 14.07 | 13.55 | 13.68 | 13.61 | qfq | 35,466,720 | 488,481,387 | 0.74% |
| 2025-11-28 | 13.34 | 13.78 | 13.20 | 13.58 | 13.51 | qfq | 33,682,113 | 458,597,637 | 2.11% |
| 2025-11-27 | 13.20 | 13.79 | 13.14 | 13.30 | 13.24 | qfq | 36,144,499 | 486,065,601 | 0.30% |
| 2025-11-26 | 13.99 | 14.41 | 13.25 | 13.26 | 13.20 | qfq | 47,855,118 | 655,324,936 | -2.50% |
| 2025-11-25 | 13.00 | 13.95 | 12.88 | 13.60 | 13.53 | qfq | 59,285,632 | 795,565,662 | 5.10% |
| 2025-11-24 | 12.94 | 13.18 | 12.80 | 12.94 | 12.88 | qfq | 39,001,405 | 506,944,312 | 2.29% |
| 2025-11-21 | 13.66 | 13.88 | 12.56 | 12.65 | 12.59 | qfq | 65,216,159 | 849,156,319 | -9.32% |
| 2025-11-20 | 14.50 | 14.76 | 13.95 | 13.95 | 13.88 | qfq | 36,723,918 | 523,545,736 | -2.65% |
| 2025-11-19 | 14.34 | 14.82 | 13.95 | 14.33 | 14.26 | qfq | 49,356,279 | 708,014,007 | -1.17% |
| 2025-11-18 | 15.20 | 15.92 | 14.33 | 14.50 | 14.43 | qfq | 68,768,594 | 1,023,487,628 | -4.42% |
| 2025-11-17 | 14.48 | 15.30 | 14.35 | 15.17 | 15.10 | qfq | 63,041,345 | 939,510,953 | 5.20% |
| 2025-11-14 | 14.78 | 15.23 | 14.42 | 14.42 | 14.35 | qfq | 45,847,432 | 672,466,469 | -3.87% |
| 2025-11-13 | 14.05 | 15.39 | 13.90 | 15.00 | 14.93 | qfq | 84,253,684 | 1,250,024,250 | 7.14% |
| 2025-11-12 | 14.16 | 14.52 | 13.64 | 14.00 | 13.93 | qfq | 45,014,532 | 630,132,836 | -2.37% |
| 2025-11-11 | 14.24 | 14.66 | 14.06 | 14.34 | 14.27 | qfq | 45,824,211 | 656,416,514 | -0.14% |
| 2025-11-10 | 14.66 | 14.98 | 14.15 | 14.36 | 14.29 | qfq | 95,489,219 | 1,388,734,617 | 0.21% |
| 2025-11-07 | 13.71 | 14.88 | 13.40 | 14.33 | 14.26 | qfq | 90,745,674 | 1,285,433,879 | 3.99% |
| 2025-11-06 | 13.90 | 14.24 | 13.70 | 13.78 | 13.71 | qfq | 68,054,320 | 948,154,799 | -1.15% |
| 2025-11-05 | 13.01 | 14.17 | 13.01 | 13.94 | 13.87 | qfq | 83,871,455 | 1,150,233,230 | 4.11% |
| 2025-11-04 | 13.65 | 13.88 | 13.20 | 13.39 | 13.33 | qfq | 95,118,346 | 1,285,335,062 | -1.90% |
| 2025-11-03 | 12.93 | 13.95 | 12.70 | 13.65 | 13.58 | qfq | 160,837,454 | 2,196,363,680 | 6.64% |
| 2025-10-31 | 12.16 | 12.80 | 12.16 | 12.80 | 12.74 | qfq | 90,611,595 | 1,156,215,657 | 9.97% |
| 2025-10-30 | 11.25 | 11.82 | 11.25 | 11.64 | 11.58 | qfq | 52,383,466 | 607,666,681 | 2.37% |
| 2025-10-29 | 10.79 | 11.44 | 10.78 | 11.37 | 11.32 | qfq | 39,856,479 | 446,668,765 | 5.38% |
| 2025-10-28 | 10.77 | 10.93 | 10.73 | 10.79 | 10.74 | qfq | 13,472,508 | 145,673,289 | -0.64% |
| 2025-10-27 | 10.88 | 10.98 | 10.73 | 10.86 | 10.81 | qfq | 16,544,728 | 179,816,205 | 0.37% |
| 2025-10-24 | 10.83 | 11.01 | 10.73 | 10.82 | 10.77 | qfq | 16,965,873 | 184,157,165 | 0.28% |
| 2025-10-23 | 10.63 | 10.84 | 10.44 | 10.79 | 10.74 | qfq | 19,535,812 | 207,163,179 | 1.12% |
| 2025-10-22 | 10.92 | 10.93 | 10.64 | 10.67 | 10.62 | qfq | 24,720,517 | 265,185,358 | -3.18% |
| 2025-10-21 | 11.05 | 11.20 | 10.98 | 11.02 | 10.97 | qfq | 25,825,057 | 286,091,553 | -0.54% |
| 2025-10-20 | 11.09 | 11.15 | 10.95 | 11.08 | 11.03 | qfq | 21,955,795 | 242,537,704 | 1.56% |
| 2025-10-17 | 11.08 | 11.54 | 10.88 | 10.91 | 10.86 | qfq | 31,661,960 | 352,787,831 | -1.53% |
| 2025-10-16 | 11.13 | 11.14 | 10.90 | 11.08 | 11.03 | qfq | 21,083,410 | 232,188,530 | 0.00% |
| 2025-10-15 | 11.16 | 11.25 | 10.91 | 11.08 | 11.03 | qfq | 21,162,366 | 234,066,506 | 0.45% |
| 2025-10-14 | 11.34 | 11.53 | 10.95 | 11.03 | 10.98 | qfq | 33,086,521 | 372,363,967 | -1.96% |
| 2025-10-13 | 10.72 | 11.30 | 10.61 | 11.25 | 11.20 | qfq | 32,962,882 | 362,231,816 | -0.44% |
| 2025-10-10 | 11.57 | 11.65 | 11.27 | 11.30 | 11.25 | qfq | 38,593,500 | 439,272,739 | -3.09% |
| 2025-10-09 | 11.69 | 11.84 | 11.56 | 11.66 | 11.60 | qfq | 54,320,928 | 635,283,879 | 0.69% |
| 2025-09-30 | 11.06 | 11.65 | 11.06 | 11.58 | 11.52 | qfq | 52,002,026 | 593,446,987 | 4.04% |
| 2025-09-29 | 11.19 | 11.40 | 11.11 | 11.13 | 11.04 | qfq | 49,644,538 | 558,798,434 | 1.00% |
| 2025-09-26 | 10.67 | 11.38 | 10.66 | 11.02 | 10.93 | qfq | 54,582,746 | 606,864,099 | 2.42% |
| 2025-09-25 | 10.74 | 10.96 | 10.71 | 10.76 | 10.67 | qfq | 28,623,754 | 310,235,336 | -0.09% |
| 2025-09-24 | 10.45 | 10.80 | 10.38 | 10.77 | 10.68 | qfq | 29,519,735 | 313,270,318 | 2.87% |
| 2025-09-23 | 10.70 | 10.80 | 10.27 | 10.47 | 10.38 | qfq | 39,419,858 | 412,668,043 | -2.51% |
| 2025-09-22 | 10.97 | 11.14 | 10.66 | 10.74 | 10.65 | qfq | 31,507,070 | 340,086,416 | -2.19% |
| 2025-09-19 | 10.91 | 11.14 | 10.90 | 10.98 | 10.89 | qfq | 30,637,245 | 337,507,522 | 0.64% |
| 2025-09-18 | 11.22 | 11.23 | 10.82 | 10.91 | 10.82 | qfq | 47,273,784 | 521,912,413 | -3.62% |
| 2025-09-17 | 11.20 | 11.38 | 11.11 | 11.32 | 11.22 | qfq | 40,566,279 | 456,420,535 | 0.44% |
| 2025-09-16 | 11.28 | 11.39 | 11.00 | 11.27 | 11.18 | qfq | 57,203,163 | 637,587,937 | -0.70% |
| 2025-09-15 | 11.43 | 11.78 | 11.34 | 11.35 | 11.25 | qfq | 53,027,803 | 612,386,905 | -1.30% |
| 2025-09-12 | 12.15 | 12.20 | 11.50 | 11.50 | 11.40 | qfq | 71,420,111 | 838,128,434 | -5.74% |
| 2025-09-11 | 12.15 | 12.63 | 12.07 | 12.20 | 12.10 | qfq | 65,441,590 | 801,474,979 | -1.93% |
| 2025-09-10 | 11.80 | 12.79 | 11.51 | 12.44 | 12.34 | qfq | 92,153,965 | 1,110,092,062 | 3.49% |
| 2025-09-09 | 11.78 | 12.96 | 11.52 | 12.02 | 11.92 | qfq | 103,687,285 | 1,271,626,310 | 2.04% |
| 2025-09-08 | 11.17 | 11.80 | 10.88 | 11.78 | 11.68 | qfq | 80,421,075 | 911,369,275 | 5.94% |
| 2025-09-05 | 10.50 | 11.25 | 10.41 | 11.12 | 11.03 | qfq | 81,378,674 | 888,420,408 | 5.30% |
| 2025-09-04 | 10.41 | 10.85 | 10.33 | 10.56 | 10.47 | qfq | 66,100,265 | 697,514,916 | 1.54% |
| 2025-09-03 | 10.76 | 10.76 | 10.26 | 10.40 | 10.31 | qfq | 55,453,103 | 580,632,163 | -0.95% |
| 2025-09-02 | 10.02 | 10.75 | 10.01 | 10.50 | 10.41 | qfq | 74,115,827 | 774,197,357 | 4.69% |
| 2025-09-01 | 10.16 | 10.17 | 9.95 | 10.03 | 9.95 | qfq | 44,975,022 | 450,717,707 | -1.28% |
| 2025-08-29 | 9.85 | 10.36 | 9.82 | 10.16 | 10.07 | qfq | 48,861,885 | 492,677,431 | 3.25% |
| 2025-08-28 | 9.80 | 9.96 | 9.55 | 9.84 | 9.76 | qfq | 31,027,905 | 303,304,099 | 0.51% |
| 2025-08-27 | 9.79 | 10.17 | 9.78 | 9.79 | 9.71 | qfq | 39,260,103 | 390,400,562 | 0.00% |
| 2025-08-26 | 9.78 | 9.86 | 9.65 | 9.79 | 9.71 | qfq | 16,375,400 | 160,409,216 | 0.10% |
| 2025-08-25 | 9.75 | 9.86 | 9.70 | 9.78 | 9.70 | qfq | 24,629,059 | 240,892,154 | 1.03% |
| 2025-08-22 | 9.67 | 9.72 | 9.57 | 9.68 | 9.60 | qfq | 15,304,236 | 147,472,260 | 0.31% |
| 2025-08-21 | 9.70 | 9.73 | 9.57 | 9.65 | 9.57 | qfq | 16,135,153 | 155,352,110 | -0.21% |
| 2025-08-20 | 9.58 | 9.68 | 9.50 | 9.67 | 9.59 | qfq | 17,139,103 | 164,828,569 | 0.83% |
| 2025-08-19 | 9.56 | 9.61 | 9.48 | 9.59 | 9.51 | qfq | 16,353,337 | 156,113,250 | 0.21% |
| 2025-08-18 | 9.58 | 9.70 | 9.55 | 9.57 | 9.49 | qfq | 21,664,667 | 208,036,222 | 0.00% |
| 2025-08-15 | 9.31 | 9.59 | 9.31 | 9.57 | 9.49 | qfq | 15,096,808 | 143,912,071 | 2.03% |
| 2025-08-14 | 9.60 | 9.62 | 9.38 | 9.38 | 9.30 | qfq | 15,262,343 | 144,806,077 | -1.99% |
| 2025-08-13 | 9.45 | 9.60 | 9.43 | 9.57 | 9.49 | qfq | 20,018,665 | 190,671,489 | 1.38% |
| 2025-08-12 | 9.51 | 9.53 | 9.37 | 9.44 | 9.36 | qfq | 10,790,980 | 101,693,300 | -0.53% |
| 2025-08-11 | 9.41 | 9.50 | 9.36 | 9.49 | 9.41 | qfq | 14,943,627 | 141,275,131 | 0.96% |
| 2025-08-08 | 9.36 | 9.46 | 9.33 | 9.40 | 9.32 | qfq | 11,833,580 | 111,102,320 | 0.21% |
| 2025-08-07 | 9.41 | 9.49 | 9.31 | 9.38 | 9.30 | qfq | 12,399,977 | 116,392,749 | -0.53% |
| 2025-08-06 | 9.29 | 9.48 | 9.26 | 9.43 | 9.35 | qfq | 14,305,066 | 134,429,412 | 1.18% |
| 2025-08-05 | 9.32 | 9.37 | 9.28 | 9.32 | 9.24 | qfq | 11,121,264 | 103,599,466 | 0.00% |
| 2025-08-04 | 9.24 | 9.32 | 9.12 | 9.32 | 9.24 | qfq | 14,872,867 | 137,068,822 | 0.00% |
| 2025-08-01 | 9.22 | 9.40 | 9.18 | 9.32 | 9.24 | qfq | 14,020,738 | 130,363,645 | 1.08% |
| 2025-07-31 | 9.33 | 9.48 | 9.16 | 9.22 | 9.14 | qfq | 20,468,150 | 190,506,503 | -2.12% |
| 2025-07-30 | 9.57 | 9.61 | 9.32 | 9.42 | 9.34 | qfq | 24,443,730 | 231,050,057 | -1.88% |
| 2025-07-29 | 9.32 | 9.76 | 9.30 | 9.60 | 9.52 | qfq | 43,215,268 | 415,227,954 | 2.56% |
| 2025-07-28 | 9.42 | 9.44 | 9.30 | 9.36 | 9.28 | qfq | 13,335,569 | 124,878,243 | -1.06% |
| 2025-07-25 | 9.50 | 9.54 | 9.44 | 9.46 | 9.38 | qfq | 10,390,820 | 98,571,017 | -0.32% |
| 2025-07-24 | 9.31 | 9.52 | 9.31 | 9.49 | 9.41 | qfq | 19,240,508 | 181,983,989 | 1.50% |
| 2025-07-23 | 9.50 | 9.50 | 9.33 | 9.35 | 9.27 | qfq | 16,688,483 | 156,810,252 | -1.48% |
| 2025-07-22 | 9.32 | 9.52 | 9.28 | 9.49 | 9.41 | qfq | 22,634,465 | 213,403,400 | 1.82% |
| 2025-07-21 | 9.22 | 9.33 | 9.15 | 9.32 | 9.24 | qfq | 17,584,706 | 162,863,141 | -0.32% |
| 2025-07-18 | 9.33 | 9.42 | 9.30 | 9.35 | 9.27 | qfq | 12,017,419 | 112,458,965 | 0.32% |
| 2025-07-17 | 9.22 | 9.33 | 9.19 | 9.32 | 9.24 | qfq | 12,371,069 | 114,744,139 | 1.19% |
| 2025-07-16 | 9.24 | 9.29 | 9.17 | 9.21 | 9.13 | qfq | 9,878,524 | 91,060,437 | -0.32% |
| 2025-07-15 | 9.27 | 9.36 | 9.16 | 9.24 | 9.16 | qfq | 12,666,353 | 117,160,318 | -0.65% |
| 2025-07-14 | 9.38 | 9.41 | 9.29 | 9.30 | 9.22 | qfq | 13,850,822 | 129,392,027 | 0.11% |
| 2025-07-11 | 9.20 | 9.44 | 9.13 | 9.29 | 9.21 | qfq | 26,264,981 | 244,320,006 | 1.20% |
| 2025-07-10 | 9.08 | 9.19 | 9.08 | 9.18 | 9.10 | qfq | 11,037,862 | 100,971,860 | 0.77% |
| 2025-07-09 | 9.20 | 9.22 | 9.09 | 9.11 | 9.03 | qfq | 11,119,001 | 101,700,031 | -0.87% |
| 2025-07-08 | 9.02 | 9.22 | 9.01 | 9.19 | 9.11 | qfq | 13,780,395 | 125,931,301 | 2.11% |
| 2025-07-07 | 9.05 | 9.08 | 8.99 | 9.00 | 8.92 | qfq | 7,204,058 | 65,015,680 | -0.44% |
| 2025-07-04 | 9.23 | 9.23 | 9.02 | 9.04 | 8.96 | qfq | 10,363,690 | 94,018,299 | -1.95% |
| 2025-07-03 | 9.23 | 9.26 | 9.10 | 9.22 | 9.14 | qfq | 11,052,827 | 101,479,460 | 0.22% |
| 2025-07-02 | 9.11 | 9.23 | 9.08 | 9.20 | 9.12 | qfq | 12,670,390 | 116,071,516 | 0.33% |
| 2025-07-01 | 9.06 | 9.17 | 8.98 | 9.17 | 9.09 | qfq | 13,049,203 | 118,322,587 | 0.88% |
| 2025-06-30 | 9.12 | 9.20 | 9.03 | 9.09 | 9.01 | qfq | 11,915,088 | 108,143,429 | -0.11% |
| 2025-06-27 | 9.14 | 9.29 | 9.07 | 9.10 | 9.02 | qfq | 13,553,703 | 124,334,977 | 0.55% |
| 2025-06-26 | 9.17 | 9.25 | 9.03 | 9.05 | 8.97 | qfq | 15,932,665 | 145,719,792 | -1.31% |
| 2025-06-25 | 9.14 | 9.21 | 9.10 | 9.17 | 9.09 | qfq | 19,266,099 | 176,399,767 | 0.44% |
| 2025-06-24 | 8.92 | 9.14 | 8.88 | 9.13 | 9.05 | qfq | 20,794,544 | 188,159,527 | 2.24% |
| 2025-06-23 | 8.55 | 8.97 | 8.54 | 8.93 | 8.85 | qfq | 16,923,111 | 149,241,928 | 3.96% |
| 2025-06-20 | 8.52 | 8.72 | 8.51 | 8.59 | 8.52 | qfq | 7,277,083 | 62,909,021 | 0.47% |
| 2025-06-19 | 8.67 | 8.76 | 8.51 | 8.55 | 8.48 | qfq | 8,167,950 | 70,424,745 | -1.72% |
| 2025-06-18 | 8.77 | 8.78 | 8.57 | 8.70 | 8.63 | qfq | 8,251,237 | 71,404,526 | -0.91% |
| 2025-06-17 | 8.68 | 8.81 | 8.65 | 8.78 | 8.71 | qfq | 7,240,266 | 63,406,968 | 1.15% |
| 2025-06-16 | 8.66 | 8.75 | 8.62 | 8.68 | 8.61 | qfq | 7,476,791 | 64,961,209 | -0.12% |
| 2025-06-13 | 8.79 | 8.82 | 8.67 | 8.69 | 8.62 | qfq | 11,147,172 | 97,356,045 | -1.47% |
| 2025-06-12 | 8.86 | 8.87 | 8.79 | 8.82 | 8.75 | qfq | 9,575,087 | 84,479,173 | -0.34% |
| 2025-06-11 | 8.77 | 8.94 | 8.75 | 8.85 | 8.78 | qfq | 10,284,852 | 91,353,604 | 1.14% |
| 2025-06-10 | 8.83 | 8.86 | 8.67 | 8.75 | 8.68 | qfq | 7,856,871 | 68,904,273 | -0.68% |
| 2025-06-09 | 8.75 | 8.82 | 8.73 | 8.81 | 8.74 | qfq | 7,922,615 | 69,636,747 | 0.92% |
| 2025-06-06 | 8.73 | 8.81 | 8.71 | 8.73 | 8.66 | qfq | 7,277,300 | 63,686,966 | 0.23% |
| 2025-06-05 | 8.70 | 8.73 | 8.66 | 8.71 | 8.64 | qfq | 7,177,248 | 62,434,601 | -0.57% |
| 2025-06-04 | 8.63 | 8.81 | 8.61 | 8.76 | 8.63 | qfq | 9,128,311 | 79,770,601 | 1.86% |
| 2025-06-03 | 8.53 | 8.63 | 8.50 | 8.60 | 8.47 | qfq | 6,498,636 | 55,772,783 | 1.06% |
| 2025-05-30 | 8.60 | 8.60 | 8.49 | 8.51 | 8.38 | qfq | 5,961,959 | 50,828,132 | -1.39% |
| 2025-05-29 | 8.52 | 8.65 | 8.50 | 8.63 | 8.50 | qfq | 6,941,599 | 59,720,915 | 1.29% |
| 2025-05-28 | 8.55 | 8.59 | 8.49 | 8.52 | 8.39 | qfq | 6,412,341 | 54,739,708 | -0.35% |
| 2025-05-27 | 8.69 | 8.70 | 8.48 | 8.55 | 8.42 | qfq | 8,815,173 | 75,296,174 | -1.38% |
| 2025-05-26 | 8.63 | 8.73 | 8.60 | 8.67 | 8.54 | qfq | 5,624,755 | 48,730,658 | 0.58% |
| 2025-05-23 | 8.70 | 8.77 | 8.62 | 8.62 | 8.49 | qfq | 7,937,049 | 69,038,902 | -0.92% |
| 2025-05-22 | 8.92 | 8.92 | 8.70 | 8.70 | 8.57 | qfq | 9,780,231 | 86,025,474 | -2.47% |
| 2025-05-21 | 8.83 | 8.95 | 8.75 | 8.92 | 8.78 | qfq | 13,926,259 | 123,408,317 | 1.25% |
| 2025-05-20 | 8.74 | 8.81 | 8.70 | 8.81 | 8.68 | qfq | 8,444,635 | 74,043,325 | 0.92% |
| 2025-05-19 | 8.65 | 8.80 | 8.60 | 8.73 | 8.60 | qfq | 9,550,235 | 83,052,580 | 0.92% |
| 2025-05-16 | 8.64 | 8.71 | 8.63 | 8.65 | 8.52 | qfq | 7,080,505 | 61,393,152 | 0.00% |
| 2025-05-15 | 8.74 | 8.75 | 8.63 | 8.65 | 8.52 | qfq | 6,918,879 | 60,029,400 | -0.80% |
| 2025-05-14 | 8.71 | 8.76 | 8.66 | 8.72 | 8.59 | qfq | 7,168,999 | 62,403,754 | 0.11% |
| 2025-05-13 | 8.85 | 8.88 | 8.68 | 8.71 | 8.58 | qfq | 9,391,740 | 82,076,922 | -0.57% |
| 2025-05-12 | 8.68 | 8.77 | 8.65 | 8.76 | 8.63 | qfq | 11,293,315 | 98,594,134 | 1.74% |
| 2025-05-09 | 8.69 | 8.72 | 8.58 | 8.61 | 8.48 | qfq | 7,751,991 | 66,776,897 | -0.81% |
| 2025-05-08 | 8.69 | 8.74 | 8.59 | 8.68 | 8.55 | qfq | 9,574,763 | 83,164,495 | -0.34% |
| 2025-05-07 | 8.90 | 8.92 | 8.64 | 8.71 | 8.58 | qfq | 13,393,367 | 116,954,484 | -0.80% |
| 2025-05-06 | 8.70 | 8.83 | 8.59 | 8.78 | 8.65 | qfq | 20,224,012 | 176,591,546 | 1.97% |
| 2025-04-30 | 8.18 | 8.68 | 8.16 | 8.61 | 8.48 | qfq | 32,030,878 | 272,075,077 | 6.69% |
| 2025-04-29 | 8.16 | 8.20 | 8.06 | 8.07 | 7.95 | qfq | 9,913,520 | 80,321,477 | -0.98% |
| 2025-04-28 | 8.06 | 8.19 | 8.03 | 8.15 | 8.03 | qfq | 10,216,100 | 82,865,465 | 0.74% |
| 2025-04-25 | 8.10 | 8.18 | 8.08 | 8.09 | 7.97 | qfq | 7,913,401 | 64,323,219 | 0.12% |
| 2025-04-24 | 8.20 | 8.23 | 8.05 | 8.08 | 7.96 | qfq | 8,657,606 | 70,353,307 | -1.46% |
| 2025-04-23 | 8.19 | 8.26 | 8.17 | 8.20 | 8.08 | qfq | 8,408,890 | 68,963,107 | 0.24% |
| 2025-04-22 | 8.17 | 8.44 | 8.13 | 8.18 | 8.06 | qfq | 14,146,113 | 116,579,729 | 0.86% |
| 2025-04-21 | 8.02 | 8.11 | 7.98 | 8.11 | 7.99 | qfq | 8,617,511 | 69,436,901 | 1.25% |
| 2025-04-18 | 7.99 | 8.04 | 7.89 | 8.01 | 7.89 | qfq | 6,530,897 | 52,063,293 | 0.75% |
| 2025-04-17 | 7.87 | 8.02 | 7.87 | 7.95 | 7.83 | qfq | 6,461,372 | 51,471,518 | 0.25% |
| 2025-04-16 | 8.03 | 8.05 | 7.85 | 7.93 | 7.81 | qfq | 8,464,567 | 67,135,959 | -1.61% |
| 2025-04-15 | 8.08 | 8.09 | 7.96 | 8.06 | 7.94 | qfq | 7,770,269 | 62,289,517 | 0.00% |
| 2025-04-14 | 8.01 | 8.07 | 7.99 | 8.06 | 7.94 | qfq | 11,464,620 | 92,198,316 | 1.77% |
| 2025-04-11 | 7.90 | 7.99 | 7.88 | 7.92 | 7.80 | qfq | 12,154,586 | 96,600,045 | -0.13% |
| 2025-04-10 | 7.92 | 8.03 | 7.86 | 7.93 | 7.81 | qfq | 15,857,409 | 126,094,607 | 2.06% |
| 2025-04-09 | 7.65 | 7.83 | 7.20 | 7.77 | 7.65 | qfq | 22,103,090 | 166,573,432 | 0.52% |
| 2025-04-08 | 7.95 | 8.05 | 7.62 | 7.73 | 7.61 | qfq | 23,991,333 | 187,281,244 | -2.77% |
| 2025-04-07 | 8.33 | 8.41 | 7.95 | 7.95 | 7.83 | qfq | 18,926,313 | 153,252,280 | -9.97% |
| 2025-04-03 | 8.78 | 8.93 | 8.77 | 8.83 | 8.70 | qfq | 13,689,090 | 121,038,562 | -1.34% |
| 2025-04-02 | 8.96 | 9.12 | 8.86 | 8.95 | 8.81 | qfq | 13,832,299 | 124,130,263 | -0.44% |
| 2025-04-01 | 9.00 | 9.09 | 8.96 | 8.99 | 8.85 | qfq | 14,483,167 | 130,655,774 | -0.44% |
| 2025-03-31 | 9.30 | 9.30 | 9.03 | 9.03 | 8.89 | qfq | 16,533,059 | 150,706,442 | -3.22% |
| 2025-03-28 | 9.16 | 9.38 | 9.07 | 9.33 | 9.19 | qfq | 24,880,965 | 230,029,574 | 1.97% |
| 2025-03-27 | 9.18 | 9.20 | 9.00 | 9.15 | 9.01 | qfq | 12,407,181 | 113,163,364 | -0.33% |
| 2025-03-26 | 9.15 | 9.26 | 9.10 | 9.18 | 9.04 | qfq | 14,128,048 | 129,876,793 | -0.43% |
| 2025-03-25 | 9.06 | 9.22 | 9.05 | 9.22 | 9.08 | qfq | 18,243,109 | 166,749,093 | 1.32% |
| 2025-03-24 | 9.23 | 9.27 | 8.95 | 9.10 | 8.96 | qfq | 19,161,636 | 174,104,135 | -1.41% |
| 2025-03-21 | 9.45 | 9.51 | 9.22 | 9.23 | 9.09 | qfq | 19,892,245 | 185,940,000 | -2.64% |
| 2025-03-20 | 9.46 | 9.53 | 9.41 | 9.48 | 9.34 | qfq | 15,150,341 | 143,635,371 | 0.21% |
| 2025-03-19 | 9.57 | 9.57 | 9.40 | 9.46 | 9.32 | qfq | 18,383,590 | 173,941,047 | -1.56% |
| 2025-03-18 | 9.57 | 9.64 | 9.52 | 9.61 | 9.46 | qfq | 19,011,645 | 182,192,883 | 0.52% |
| 2025-03-17 | 9.61 | 9.64 | 9.52 | 9.56 | 9.41 | qfq | 18,739,186 | 179,405,810 | -0.52% |
| 2025-03-14 | 9.66 | 9.73 | 9.51 | 9.61 | 9.46 | qfq | 24,163,031 | 231,777,490 | -0.10% |
| 2025-03-13 | 9.70 | 9.78 | 9.50 | 9.62 | 9.47 | qfq | 27,660,809 | 266,295,640 | -1.13% |
| 2025-03-12 | 9.85 | 9.96 | 9.72 | 9.73 | 9.58 | qfq | 40,306,761 | 394,610,017 | -2.01% |
| 2025-03-11 | 9.68 | 10.29 | 9.63 | 9.93 | 9.78 | qfq | 54,751,327 | 545,210,143 | 1.33% |
| 2025-03-10 | 9.65 | 9.80 | 9.55 | 9.80 | 9.65 | qfq | 32,415,251 | 313,317,403 | 1.03% |
| 2025-03-07 | 9.59 | 9.81 | 9.54 | 9.70 | 9.55 | qfq | 41,199,028 | 399,561,145 | 0.21% |
| 2025-03-06 | 9.53 | 9.82 | 9.49 | 9.68 | 9.53 | qfq | 51,622,826 | 497,283,819 | 1.47% |
| 2025-03-05 | 9.75 | 9.87 | 9.37 | 9.54 | 9.39 | qfq | 74,452,731 | 707,933,166 | -4.60% |
| 2025-03-04 | 9.75 | 10.50 | 9.44 | 10.00 | 9.85 | qfq | 113,759,701 | 1,125,464,665 | 3.20% |
| 2025-03-03 | 8.85 | 9.69 | 8.84 | 9.69 | 9.54 | qfq | 68,804,039 | 650,393,912 | 9.99% |
| 2025-02-28 | 8.88 | 8.94 | 8.79 | 8.81 | 8.68 | qfq | 15,868,855 | 140,832,823 | -0.68% |
| 2025-02-27 | 8.94 | 8.94 | 8.77 | 8.87 | 8.74 | qfq | 14,140,107 | 125,202,309 | -0.34% |
| 2025-02-26 | 8.65 | 8.93 | 8.63 | 8.90 | 8.76 | qfq | 18,972,899 | 167,901,035 | 2.77% |
| 2025-02-25 | 8.62 | 8.75 | 8.60 | 8.66 | 8.53 | qfq | 8,671,115 | 75,356,976 | -0.35% |
| 2025-02-24 | 8.60 | 8.76 | 8.55 | 8.69 | 8.56 | qfq | 13,991,806 | 121,163,412 | 1.05% |
| 2025-02-21 | 8.60 | 8.66 | 8.56 | 8.60 | 8.47 | qfq | 13,766,460 | 118,461,180 | -0.12% |
| 2025-02-20 | 8.63 | 8.66 | 8.49 | 8.61 | 8.48 | qfq | 13,558,800 | 116,153,986 | -1.15% |
| 2025-02-19 | 8.61 | 8.72 | 8.59 | 8.71 | 8.58 | qfq | 9,816,587 | 85,014,410 | 1.04% |
| 2025-02-18 | 8.73 | 8.78 | 8.57 | 8.62 | 8.49 | qfq | 11,143,334 | 96,826,163 | -1.15% |
| 2025-02-17 | 8.82 | 8.83 | 8.68 | 8.72 | 8.59 | qfq | 12,475,660 | 108,911,344 | -1.25% |
| 2025-02-14 | 8.83 | 8.93 | 8.78 | 8.83 | 8.70 | qfq | 8,393,049 | 74,284,259 | -0.23% |
| 2025-02-13 | 8.84 | 8.95 | 8.81 | 8.85 | 8.72 | qfq | 10,986,540 | 97,472,441 | 0.00% |
| 2025-02-12 | 8.72 | 8.91 | 8.68 | 8.85 | 8.72 | qfq | 11,253,946 | 98,881,976 | 1.37% |
| 2025-02-11 | 8.79 | 8.84 | 8.67 | 8.73 | 8.60 | qfq | 7,649,754 | 66,654,507 | -0.91% |
| 2025-02-10 | 8.86 | 8.90 | 8.75 | 8.81 | 8.68 | qfq | 10,131,506 | 89,167,094 | -0.34% |
| 2025-02-07 | 8.75 | 8.89 | 8.70 | 8.84 | 8.71 | qfq | 12,938,882 | 114,155,544 | 1.49% |
| 2025-02-06 | 8.50 | 8.72 | 8.47 | 8.71 | 8.58 | qfq | 10,157,680 | 87,671,516 | 2.11% |
| 2025-02-05 | 8.50 | 8.56 | 8.47 | 8.53 | 8.40 | qfq | 7,967,526 | 67,865,329 | 1.19% |
| 2025-01-27 | 8.47 | 8.57 | 8.43 | 8.43 | 8.30 | qfq | 7,037,895 | 59,804,942 | -0.35% |
| 2025-01-24 | 8.38 | 8.47 | 8.35 | 8.46 | 8.33 | qfq | 6,983,243 | 58,876,120 | 0.83% |
| 2025-01-23 | 8.44 | 8.57 | 8.39 | 8.39 | 8.26 | qfq | 9,085,140 | 77,076,139 | 0.00% |
| 2025-01-22 | 8.43 | 8.45 | 8.35 | 8.39 | 8.26 | qfq | 5,335,900 | 44,755,547 | -0.71% |
| 2025-01-21 | 8.60 | 8.63 | 8.44 | 8.45 | 8.32 | qfq | 7,411,020 | 62,944,429 | -1.63% |
| 2025-01-20 | 8.58 | 8.64 | 8.55 | 8.59 | 8.46 | qfq | 6,482,900 | 55,754,154 | 0.23% |
| 2025-01-17 | 8.53 | 8.60 | 8.50 | 8.57 | 8.44 | qfq | 6,503,760 | 55,685,294 | 0.00% |
| 2025-01-16 | 8.56 | 8.69 | 8.51 | 8.57 | 8.44 | qfq | 10,838,314 | 93,155,992 | 0.59% |
| 2025-01-15 | 8.60 | 8.63 | 8.45 | 8.52 | 8.39 | qfq | 9,106,879 | 77,533,082 | -0.93% |
| 2025-01-14 | 8.36 | 8.61 | 8.30 | 8.60 | 8.47 | qfq | 15,141,380 | 128,301,866 | 2.87% |
| 2025-01-13 | 8.20 | 8.40 | 8.16 | 8.36 | 8.23 | qfq | 6,170,539 | 51,269,971 | 1.09% |
| 2025-01-10 | 8.46 | 8.55 | 8.26 | 8.27 | 8.14 | qfq | 7,235,260 | 60,625,410 | -2.25% |
| 2025-01-09 | 8.47 | 8.56 | 8.45 | 8.46 | 8.33 | qfq | 7,545,820 | 64,172,255 | -0.59% |
| 2025-01-08 | 8.64 | 8.66 | 8.34 | 8.51 | 8.38 | qfq | 12,034,860 | 102,177,632 | -1.96% |
| 2025-01-07 | 8.55 | 8.69 | 8.51 | 8.68 | 8.55 | qfq | 8,020,240 | 68,962,151 | 1.28% |
| 2025-01-06 | 8.47 | 8.65 | 8.34 | 8.57 | 8.44 | qfq | 9,875,181 | 84,184,806 | 1.30% |
| 2025-01-03 | 8.70 | 8.77 | 8.43 | 8.46 | 8.33 | qfq | 11,618,516 | 99,950,252 | -2.20% |
| 2025-01-02 | 8.89 | 8.96 | 8.52 | 8.65 | 8.52 | qfq | 12,233,340 | 107,406,545 | -2.26% |
| 2024-12-31 | 9.14 | 9.18 | 8.85 | 8.85 | 8.72 | qfq | 13,576,600 | 121,778,330 | -3.28% |
| 2024-12-30 | 9.20 | 9.21 | 9.08 | 9.15 | 9.01 | qfq | 6,584,502 | 60,226,300 | -0.87% |
| 2024-12-27 | 9.18 | 9.33 | 9.15 | 9.23 | 9.09 | qfq | 9,385,980 | 86,842,701 | 0.44% |
| 2024-12-26 | 9.06 | 9.20 | 9.05 | 9.19 | 9.05 | qfq | 7,352,740 | 67,402,758 | 1.10% |
| 2024-12-25 | 9.27 | 9.28 | 9.02 | 9.09 | 8.95 | qfq | 10,657,494 | 97,090,296 | -1.84% |
| 2024-12-24 | 9.16 | 9.31 | 9.15 | 9.26 | 9.12 | qfq | 9,696,719 | 89,417,703 | 1.20% |
| 2024-12-23 | 9.44 | 9.49 | 9.06 | 9.15 | 9.01 | qfq | 16,860,815 | 155,842,384 | -3.28% |
| 2024-12-20 | 9.43 | 9.53 | 9.39 | 9.46 | 9.32 | qfq | 9,999,255 | 94,551,138 | 0.21% |
| 2024-12-19 | 9.45 | 9.47 | 9.30 | 9.44 | 9.30 | qfq | 13,040,831 | 122,460,101 | -0.84% |
| 2024-12-18 | 9.48 | 9.59 | 9.45 | 9.52 | 9.38 | qfq | 10,366,200 | 98,775,787 | 0.53% |
| 2024-12-17 | 9.57 | 9.65 | 9.47 | 9.47 | 9.33 | qfq | 14,078,380 | 134,534,036 | -1.04% |
| 2024-12-16 | 9.66 | 9.74 | 9.53 | 9.57 | 9.42 | qfq | 12,787,159 | 122,950,768 | -1.24% |
| 2024-12-13 | 9.99 | 9.99 | 9.66 | 9.69 | 9.54 | qfq | 23,154,910 | 226,493,212 | -3.20% |
| 2024-12-12 | 10.03 | 10.04 | 9.88 | 10.01 | 9.86 | qfq | 17,460,502 | 174,141,380 | -0.30% |
| 2024-12-11 | 9.88 | 10.07 | 9.86 | 10.04 | 9.89 | qfq | 18,852,300 | 188,603,606 | 1.31% |
| 2024-12-10 | 10.23 | 10.30 | 9.89 | 9.91 | 9.76 | qfq | 27,652,508 | 278,131,531 | -0.40% |
| 2024-12-09 | 9.86 | 10.05 | 9.82 | 9.95 | 9.80 | qfq | 26,883,932 | 267,435,140 | 0.91% |
| 2024-12-06 | 9.72 | 9.90 | 9.52 | 9.86 | 9.71 | qfq | 26,217,276 | 254,451,705 | 1.44% |
| 2024-12-05 | 9.66 | 9.79 | 9.64 | 9.72 | 9.57 | qfq | 17,869,885 | 173,815,710 | -0.21% |
| 2024-12-04 | 9.77 | 10.01 | 9.68 | 9.74 | 9.59 | qfq | 30,575,318 | 299,873,614 | -0.31% |
| 2024-12-03 | 9.69 | 9.88 | 9.58 | 9.77 | 9.62 | qfq | 29,166,349 | 283,263,534 | 0.93% |
| 2024-12-02 | 9.51 | 9.73 | 9.43 | 9.68 | 9.53 | qfq | 26,317,096 | 253,949,360 | 1.89% |
| 2024-11-29 | 9.45 | 9.60 | 9.30 | 9.50 | 9.36 | qfq | 22,247,110 | 210,877,812 | 0.53% |
| 2024-11-28 | 9.50 | 9.58 | 9.42 | 9.45 | 9.31 | qfq | 18,935,479 | 179,993,946 | -0.84% |
| 2024-11-27 | 9.38 | 9.54 | 9.08 | 9.53 | 9.39 | qfq | 26,181,894 | 242,791,874 | 1.60% |
| 2024-11-26 | 9.60 | 9.66 | 9.35 | 9.38 | 9.24 | qfq | 23,319,160 | 221,137,180 | -2.29% |
| 2024-11-25 | 9.55 | 9.74 | 9.48 | 9.60 | 9.45 | qfq | 22,300,742 | 214,385,040 | 1.05% |
| 2024-11-22 | 9.90 | 9.98 | 9.50 | 9.50 | 9.36 | qfq | 25,121,868 | 244,906,485 | -4.04% |
| 2024-11-21 | 9.90 | 10.15 | 9.78 | 9.90 | 9.75 | qfq | 23,129,325 | 230,015,193 | -0.70% |
| 2024-11-20 | 9.86 | 10.07 | 9.79 | 9.97 | 9.82 | qfq | 27,303,386 | 270,532,167 | 0.81% |
| 2024-11-19 | 9.54 | 9.94 | 9.47 | 9.89 | 9.74 | qfq | 26,041,107 | 253,054,676 | 4.32% |
| 2024-11-18 | 10.02 | 10.05 | 9.41 | 9.48 | 9.34 | qfq | 39,210,704 | 378,639,581 | -5.67% |
| 2024-11-15 | 10.15 | 10.43 | 10.03 | 10.05 | 9.90 | qfq | 22,568,580 | 229,918,882 | -1.57% |
| 2024-11-14 | 10.76 | 10.97 | 10.18 | 10.21 | 10.05 | qfq | 35,569,676 | 372,415,001 | -6.76% |
| 2024-11-13 | 10.91 | 11.14 | 10.45 | 10.95 | 10.78 | qfq | 48,182,504 | 519,344,286 | -0.45% |
| 2024-11-12 | 11.27 | 11.86 | 10.90 | 11.00 | 10.83 | qfq | 72,541,090 | 824,959,357 | -1.43% |
| 2024-11-11 | 10.50 | 11.40 | 10.49 | 11.16 | 10.99 | qfq | 84,516,803 | 940,386,565 | 7.72% |
| 2024-11-08 | 10.37 | 10.96 | 10.27 | 10.36 | 10.20 | qfq | 72,535,066 | 763,350,370 | 3.39% |
| 2024-11-07 | 9.66 | 10.09 | 9.58 | 10.02 | 9.87 | qfq | 38,321,530 | 378,518,314 | 2.56% |
| 2024-11-06 | 9.80 | 10.05 | 9.71 | 9.77 | 9.62 | qfq | 36,044,815 | 356,387,546 | 0.21% |
| 2024-11-05 | 9.45 | 9.75 | 9.40 | 9.75 | 9.60 | qfq | 37,404,980 | 360,028,863 | 3.28% |
| 2024-11-04 | 9.32 | 9.48 | 9.20 | 9.44 | 9.30 | qfq | 19,289,667 | 181,094,214 | 1.51% |
| 2024-11-01 | 9.22 | 9.55 | 9.12 | 9.30 | 9.16 | qfq | 30,110,246 | 281,802,887 | -0.11% |
| 2024-10-31 | 9.14 | 9.38 | 9.14 | 9.31 | 9.17 | qfq | 17,984,189 | 166,831,117 | 0.98% |
| 2024-10-30 | 9.35 | 9.42 | 9.12 | 9.22 | 9.08 | qfq | 21,140,678 | 195,451,735 | -1.81% |
| 2024-10-29 | 9.68 | 9.80 | 9.33 | 9.39 | 9.25 | qfq | 27,107,182 | 257,645,920 | -2.90% |
| 2024-10-28 | 9.84 | 9.84 | 9.54 | 9.67 | 9.52 | qfq | 30,889,801 | 297,190,950 | -1.33% |
| 2024-10-25 | 9.43 | 9.93 | 9.41 | 9.80 | 9.61 | qfq | 36,817,609 | 356,287,250 | 4.14% |
| 2024-10-24 | 9.56 | 9.56 | 9.33 | 9.41 | 9.23 | qfq | 14,711,676 | 138,514,629 | -1.88% |
| 2024-10-23 | 9.69 | 9.72 | 9.47 | 9.59 | 9.41 | qfq | 22,038,510 | 211,393,940 | 0.00% |
| 2024-10-22 | 9.37 | 9.60 | 9.28 | 9.59 | 9.41 | qfq | 16,276,553 | 154,482,094 | 2.24% |
| 2024-10-21 | 9.42 | 9.59 | 9.34 | 9.38 | 9.20 | qfq | 19,109,842 | 180,551,007 | -0.11% |
| 2024-10-18 | 9.17 | 9.56 | 9.12 | 9.39 | 9.21 | qfq | 22,593,161 | 209,934,873 | 2.18% |
| 2024-10-17 | 9.36 | 9.59 | 9.19 | 9.19 | 9.01 | qfq | 19,484,785 | 181,746,589 | -0.97% |
| 2024-10-16 | 9.25 | 9.41 | 9.10 | 9.28 | 9.10 | qfq | 10,420,269 | 96,511,186 | -0.43% |
| 2024-10-15 | 9.66 | 9.66 | 9.31 | 9.32 | 9.14 | qfq | 15,278,917 | 144,786,099 | -3.92% |
| 2024-10-14 | 9.62 | 9.72 | 9.37 | 9.70 | 9.51 | qfq | 14,813,723 | 141,965,204 | 1.68% |
| 2024-10-11 | 9.92 | 9.97 | 9.45 | 9.54 | 9.36 | qfq | 11,220,618 | 108,418,588 | -3.44% |
| 2024-10-10 | 10.18 | 10.39 | 9.80 | 9.88 | 9.69 | qfq | 22,237,260 | 223,156,163 | -4.17% |
| 2024-10-09 | 11.00 | 11.00 | 10.31 | 10.31 | 10.11 | qfq | 26,447,428 | 277,934,827 | -9.96% |
| 2024-10-08 | 11.78 | 11.78 | 10.87 | 11.45 | 11.23 | qfq | 33,437,572 | 381,994,654 | 6.91% |
| 2024-09-30 | 10.23 | 10.71 | 10.02 | 10.71 | 10.50 | qfq | 26,026,984 | 272,882,128 | 9.96% |
| 2024-09-27 | 9.37 | 9.84 | 9.36 | 9.74 | 9.55 | qfq | 10,091,891 | 96,929,380 | 5.87% |
| 2024-09-26 | 8.87 | 9.20 | 8.86 | 9.20 | 9.02 | qfq | 8,955,357 | 80,950,605 | 3.49% |
| 2024-09-25 | 9.04 | 9.16 | 8.88 | 8.89 | 8.72 | qfq | 8,520,457 | 76,923,988 | -0.56% |
| 2024-09-24 | 8.49 | 8.94 | 8.48 | 8.94 | 8.77 | qfq | 10,488,320 | 92,250,496 | 5.92% |
| 2024-09-23 | 8.70 | 8.72 | 8.41 | 8.44 | 8.28 | qfq | 6,959,160 | 59,320,379 | -2.99% |
| 2024-09-20 | 8.83 | 8.85 | 8.63 | 8.70 | 8.53 | qfq | 3,943,980 | 34,352,759 | -1.25% |
| 2024-09-19 | 8.63 | 8.96 | 8.55 | 8.81 | 8.64 | qfq | 5,364,470 | 47,074,357 | 2.68% |
| 2024-09-18 | 8.69 | 8.71 | 8.45 | 8.58 | 8.42 | qfq | 3,158,656 | 26,967,874 | -0.46% |
| 2024-09-13 | 8.85 | 8.85 | 8.60 | 8.62 | 8.45 | qfq | 3,545,056 | 30,806,279 | -1.93% |
| 2024-09-12 | 8.85 | 9.02 | 8.77 | 8.79 | 8.62 | qfq | 3,773,674 | 33,452,610 | -0.68% |
| 2024-09-11 | 8.67 | 8.89 | 8.66 | 8.85 | 8.68 | qfq | 3,752,770 | 33,066,449 | 1.72% |
| 2024-09-10 | 8.69 | 8.76 | 8.54 | 8.70 | 8.53 | qfq | 3,995,660 | 34,559,250 | -0.34% |
| 2024-09-09 | 8.78 | 8.85 | 8.67 | 8.73 | 8.56 | qfq | 4,583,868 | 40,091,336 | -0.80% |
| 2024-09-06 | 9.00 | 9.07 | 8.78 | 8.80 | 8.63 | qfq | 4,609,920 | 40,868,958 | -2.33% |
| 2024-09-05 | 8.87 | 9.12 | 8.87 | 9.01 | 8.84 | qfq | 5,292,580 | 47,769,457 | 0.56% |
| 2024-09-04 | 8.89 | 9.11 | 8.89 | 8.96 | 8.79 | qfq | 8,076,320 | 72,755,368 | 0.34% |
| 2024-09-03 | 8.82 | 9.02 | 8.76 | 8.93 | 8.76 | qfq | 7,784,960 | 69,281,710 | 2.17% |
| 2024-09-02 | 9.05 | 9.07 | 8.73 | 8.74 | 8.57 | qfq | 13,485,255 | 120,600,265 | -0.68% |
| 2024-08-30 | 8.45 | 8.90 | 8.45 | 8.80 | 8.63 | qfq | 10,506,880 | 91,611,534 | 3.41% |
| 2024-08-29 | 8.19 | 8.54 | 8.12 | 8.51 | 8.35 | qfq | 7,957,750 | 66,844,840 | 3.91% |
| 2024-08-28 | 8.09 | 8.33 | 8.09 | 8.19 | 8.03 | qfq | 3,981,180 | 32,722,751 | 0.49% |
| 2024-08-27 | 8.22 | 8.26 | 8.11 | 8.15 | 7.99 | qfq | 3,768,818 | 30,819,608 | -1.57% |
| 2024-08-26 | 8.05 | 8.32 | 8.03 | 8.28 | 8.12 | qfq | 4,711,480 | 38,835,040 | 2.99% |
| 2024-08-23 | 8.06 | 8.13 | 7.95 | 8.04 | 7.89 | qfq | 3,576,360 | 28,697,836 | -0.37% |
| 2024-08-22 | 8.35 | 8.37 | 8.03 | 8.07 | 7.91 | qfq | 4,903,055 | 40,008,023 | -2.89% |
| 2024-08-21 | 8.28 | 8.44 | 8.22 | 8.31 | 8.15 | qfq | 3,604,372 | 30,104,335 | 0.36% |
| 2024-08-20 | 8.51 | 8.53 | 8.24 | 8.28 | 8.12 | qfq | 4,680,560 | 39,146,818 | -2.47% |
| 2024-08-19 | 8.49 | 8.60 | 8.48 | 8.49 | 8.33 | qfq | 2,211,840 | 18,870,930 | 0.00% |
| 2024-08-16 | 8.60 | 8.69 | 8.49 | 8.49 | 8.33 | qfq | 3,207,080 | 27,429,901 | -1.28% |
| 2024-08-15 | 8.55 | 8.72 | 8.49 | 8.60 | 8.43 | qfq | 3,273,380 | 28,229,622 | 0.23% |
| 2024-08-14 | 8.72 | 8.78 | 8.57 | 8.58 | 8.42 | qfq | 2,735,615 | 23,542,891 | -1.38% |
| 2024-08-13 | 8.47 | 8.76 | 8.45 | 8.70 | 8.53 | qfq | 5,292,826 | 45,734,002 | 2.59% |
| 2024-08-12 | 8.57 | 8.60 | 8.45 | 8.48 | 8.32 | qfq | 2,990,400 | 25,462,456 | -1.28% |
| 2024-08-09 | 8.73 | 8.80 | 8.56 | 8.59 | 8.42 | qfq | 3,460,320 | 29,896,513 | -1.04% |
| 2024-08-08 | 8.61 | 8.75 | 8.56 | 8.68 | 8.51 | qfq | 3,278,800 | 28,380,843 | -0.23% |
| 2024-08-07 | 8.70 | 8.75 | 8.63 | 8.70 | 8.53 | qfq | 2,771,660 | 24,090,458 | -0.57% |
| 2024-08-06 | 8.73 | 8.83 | 8.65 | 8.75 | 8.58 | qfq | 3,532,380 | 30,849,990 | 1.39% |
| 2024-08-05 | 8.94 | 9.02 | 8.60 | 8.63 | 8.46 | qfq | 5,250,220 | 46,179,062 | -2.60% |
| 2024-08-02 | 8.98 | 9.05 | 8.85 | 8.86 | 8.69 | qfq | 4,164,460 | 37,217,370 | -1.88% |
| 2024-08-01 | 9.10 | 9.18 | 8.97 | 9.03 | 8.86 | qfq | 3,984,400 | 36,008,161 | -0.77% |
| 2024-07-31 | 8.60 | 9.20 | 8.54 | 9.10 | 8.93 | qfq | 9,598,461 | 85,834,431 | 5.81% |
| 2024-07-30 | 8.61 | 8.67 | 8.50 | 8.60 | 8.43 | qfq | 3,387,657 | 29,043,291 | -0.81% |
| 2024-07-29 | 8.77 | 8.77 | 8.56 | 8.67 | 8.50 | qfq | 3,693,600 | 31,949,916 | -1.14% |
| 2024-07-26 | 8.62 | 8.89 | 8.59 | 8.77 | 8.60 | qfq | 3,856,756 | 33,886,509 | 1.74% |
| 2024-07-25 | 8.58 | 8.75 | 8.51 | 8.62 | 8.45 | qfq | 3,185,216 | 27,475,279 | 0.70% |
| 2024-07-24 | 8.69 | 8.78 | 8.52 | 8.56 | 8.40 | qfq | 4,359,531 | 37,623,853 | -1.95% |
| 2024-07-23 | 8.93 | 9.10 | 8.73 | 8.73 | 8.56 | qfq | 5,381,135 | 47,913,296 | -2.13% |
| 2024-07-22 | 9.03 | 9.15 | 8.87 | 8.92 | 8.75 | qfq | 5,656,316 | 50,852,048 | -1.98% |
| 2024-07-19 | 8.88 | 9.14 | 8.77 | 9.10 | 8.93 | qfq | 8,586,368 | 77,261,177 | 2.13% |
| 2024-07-18 | 8.83 | 9.06 | 8.61 | 8.91 | 8.74 | qfq | 7,333,364 | 64,966,271 | 1.02% |
| 2024-07-17 | 9.12 | 9.12 | 8.77 | 8.82 | 8.65 | qfq | 7,115,140 | 63,158,017 | -2.43% |
| 2024-07-16 | 8.60 | 9.14 | 8.55 | 9.04 | 8.87 | qfq | 14,584,833 | 129,581,926 | 5.12% |
| 2024-07-15 | 8.56 | 8.78 | 8.56 | 8.60 | 8.43 | qfq | 6,188,111 | 53,580,430 | -0.81% |
| 2024-07-12 | 8.90 | 8.95 | 8.63 | 8.67 | 8.50 | qfq | 7,260,291 | 63,436,409 | -2.47% |
| 2024-07-11 | 8.63 | 8.91 | 8.63 | 8.89 | 8.72 | qfq | 8,579,900 | 75,649,977 | 4.47% |
| 2024-07-10 | 8.68 | 8.90 | 8.49 | 8.51 | 8.35 | qfq | 7,466,522 | 64,910,018 | -1.85% |
| 2024-07-09 | 8.51 | 8.74 | 8.39 | 8.67 | 8.50 | qfq | 7,953,172 | 68,314,199 | 1.29% |
| 2024-07-08 | 8.83 | 8.83 | 8.52 | 8.56 | 8.40 | qfq | 6,311,670 | 54,620,481 | -2.95% |
| 2024-07-05 | 8.84 | 8.91 | 8.72 | 8.82 | 8.65 | qfq | 3,807,551 | 33,605,185 | -2.00% |
| 2024-07-04 | 9.17 | 9.26 | 8.94 | 9.00 | 8.64 | qfq | 5,844,710 | 52,936,886 | -2.39% |
| 2024-07-03 | 9.23 | 9.34 | 9.15 | 9.22 | 8.85 | qfq | 4,437,420 | 40,967,381 | 0.00% |
| 2024-07-02 | 9.31 | 9.32 | 9.16 | 9.22 | 8.85 | qfq | 6,598,713 | 60,814,749 | -0.97% |
| 2024-07-01 | 9.27 | 9.34 | 9.07 | 9.31 | 8.94 | qfq | 7,783,690 | 71,885,462 | 0.43% |
| 2024-06-28 | 9.30 | 9.45 | 9.15 | 9.27 | 8.90 | qfq | 9,064,920 | 84,187,591 | -0.11% |
| 2024-06-27 | 9.56 | 9.68 | 9.26 | 9.28 | 8.91 | qfq | 9,022,460 | 84,876,680 | -3.83% |
| 2024-06-26 | 9.20 | 9.67 | 9.11 | 9.65 | 9.26 | qfq | 7,882,920 | 74,313,834 | 4.55% |
| 2024-06-25 | 9.50 | 9.64 | 9.16 | 9.23 | 8.86 | qfq | 9,169,587 | 85,387,001 | -2.53% |
| 2024-06-24 | 9.65 | 9.77 | 9.40 | 9.47 | 9.09 | qfq | 7,573,920 | 72,413,790 | -3.07% |
| 2024-06-21 | 9.63 | 9.83 | 9.57 | 9.77 | 9.38 | qfq | 5,102,380 | 49,487,775 | 0.62% |
| 2024-06-20 | 9.90 | 10.08 | 9.70 | 9.71 | 9.32 | qfq | 6,314,735 | 62,220,572 | -2.71% |
| 2024-06-19 | 10.11 | 10.19 | 9.95 | 9.98 | 9.58 | qfq | 6,549,980 | 65,760,733 | -1.48% |
| 2024-06-18 | 10.08 | 10.18 | 9.93 | 10.13 | 9.73 | qfq | 7,005,640 | 70,631,401 | 0.40% |
| 2024-06-17 | 9.50 | 10.18 | 9.42 | 10.09 | 9.69 | qfq | 17,504,440 | 173,628,358 | 6.21% |
| 2024-06-14 | 9.64 | 9.64 | 9.36 | 9.50 | 9.12 | qfq | 7,277,754 | 68,838,766 | -1.45% |
| 2024-06-13 | 9.73 | 9.77 | 9.60 | 9.64 | 9.26 | qfq | 6,691,464 | 64,808,525 | -0.52% |
| 2024-06-12 | 9.74 | 9.80 | 9.67 | 9.69 | 9.30 | qfq | 4,193,427 | 40,761,179 | -0.31% |
| 2024-06-11 | 9.65 | 9.75 | 9.46 | 9.72 | 9.33 | qfq | 4,714,851 | 45,285,726 | 0.73% |
| 2024-06-07 | 9.78 | 9.78 | 9.54 | 9.65 | 9.26 | qfq | 6,482,106 | 62,396,546 | 0.73% |
| 2024-06-06 | 9.98 | 10.10 | 9.49 | 9.58 | 9.20 | qfq | 12,109,494 | 117,658,638 | -4.01% |
| 2024-06-05 | 10.05 | 10.08 | 9.93 | 9.98 | 9.58 | qfq | 5,207,777 | 52,046,175 | -1.19% |
| 2024-06-04 | 9.98 | 10.12 | 9.84 | 10.10 | 9.70 | qfq | 6,274,097 | 62,891,803 | 1.10% |
| 2024-06-03 | 10.10 | 10.18 | 9.84 | 9.99 | 9.59 | qfq | 11,278,473 | 112,510,409 | -2.15% |
| 2024-05-31 | 10.52 | 10.60 | 10.20 | 10.21 | 9.80 | qfq | 10,071,809 | 104,215,117 | -2.95% |
| 2024-05-30 | 10.72 | 10.79 | 10.47 | 10.52 | 10.10 | qfq | 7,943,450 | 84,229,237 | -1.87% |
| 2024-05-29 | 10.51 | 10.84 | 10.50 | 10.72 | 10.29 | qfq | 7,886,112 | 84,240,696 | 2.00% |
| 2024-05-28 | 10.71 | 10.79 | 10.50 | 10.51 | 10.09 | qfq | 6,708,935 | 71,435,818 | -1.87% |
| 2024-05-27 | 10.55 | 10.72 | 10.47 | 10.71 | 10.28 | qfq | 7,244,880 | 76,744,074 | 2.10% |
| 2024-05-24 | 10.65 | 10.72 | 10.48 | 10.49 | 10.07 | qfq | 7,006,856 | 73,978,954 | -1.50% |
| 2024-05-23 | 11.00 | 11.00 | 10.60 | 10.65 | 10.22 | qfq | 12,096,680 | 129,721,095 | -4.23% |
| 2024-05-22 | 11.11 | 11.24 | 10.97 | 11.12 | 10.68 | qfq | 9,917,830 | 109,979,576 | -0.18% |
| 2024-05-21 | 11.35 | 11.66 | 11.06 | 11.14 | 10.70 | qfq | 17,567,217 | 198,010,428 | -2.54% |
| 2024-05-20 | 11.12 | 11.48 | 11.03 | 11.43 | 10.97 | qfq | 18,288,034 | 207,011,360 | 4.19% |
| 2024-05-17 | 10.93 | 11.00 | 10.72 | 10.97 | 10.53 | qfq | 13,314,666 | 144,562,034 | -0.45% |
| 2024-05-16 | 11.19 | 11.26 | 10.96 | 11.02 | 10.58 | qfq | 11,314,502 | 125,616,981 | -0.90% |
| 2024-05-15 | 11.40 | 11.48 | 11.09 | 11.12 | 10.68 | qfq | 14,736,360 | 166,166,678 | -2.80% |
| 2024-05-14 | 11.22 | 11.45 | 11.20 | 11.44 | 10.98 | qfq | 14,226,635 | 161,345,075 | 1.96% |
| 2024-05-13 | 11.57 | 11.58 | 11.18 | 11.22 | 10.77 | qfq | 22,736,660 | 257,075,346 | -5.24% |
| 2024-05-10 | 12.08 | 12.18 | 11.55 | 11.84 | 11.37 | qfq | 29,243,233 | 344,075,764 | 0.08% |
| 2024-05-09 | 11.76 | 12.68 | 11.65 | 11.83 | 11.36 | qfq | 50,517,169 | 607,717,507 | 1.55% |
| 2024-05-08 | 11.26 | 11.72 | 11.06 | 11.65 | 11.18 | qfq | 38,736,688 | 445,784,156 | 3.74% |
| 2024-05-07 | 11.17 | 11.29 | 11.09 | 11.23 | 10.78 | qfq | 21,045,607 | 235,666,561 | 0.27% |
| 2024-05-06 | 10.43 | 11.41 | 10.43 | 11.20 | 10.75 | qfq | 35,099,847 | 388,838,168 | 7.49% |
| 2024-04-30 | 10.76 | 10.94 | 10.31 | 10.42 | 10.00 | qfq | 27,319,679 | 287,852,291 | -5.27% |
| 2024-04-29 | 10.80 | 11.10 | 10.71 | 11.00 | 10.56 | qfq | 19,779,646 | 216,300,673 | 1.85% |
| 2024-04-26 | 10.55 | 10.83 | 10.41 | 10.80 | 10.37 | qfq | 18,833,076 | 200,963,819 | 1.69% |
| 2024-04-25 | 10.52 | 10.92 | 10.31 | 10.62 | 10.20 | qfq | 17,048,759 | 181,028,228 | -0.47% |
| 2024-04-24 | 10.41 | 10.73 | 10.23 | 10.67 | 10.24 | qfq | 17,483,703 | 184,234,468 | 1.52% |
| 2024-04-23 | 10.85 | 11.00 | 10.43 | 10.51 | 10.09 | qfq | 24,450,261 | 261,185,803 | -5.74% |
| 2024-04-22 | 11.10 | 11.68 | 11.00 | 11.15 | 10.70 | qfq | 39,385,711 | 447,543,921 | -0.27% |
| 2024-04-19 | 10.60 | 11.21 | 10.47 | 11.18 | 10.73 | qfq | 37,818,439 | 411,995,469 | 4.78% |
| 2024-04-18 | 10.65 | 11.06 | 10.43 | 10.67 | 10.24 | qfq | 27,570,548 | 296,341,906 | -1.30% |
| 2024-04-17 | 10.20 | 10.83 | 10.20 | 10.81 | 10.38 | qfq | 31,048,755 | 328,160,761 | 7.78% |
| 2024-04-16 | 10.55 | 10.77 | 9.89 | 10.03 | 9.63 | qfq | 33,151,123 | 337,416,467 | -5.38% |
| 2024-04-15 | 11.11 | 11.27 | 10.38 | 10.60 | 10.18 | qfq | 44,835,995 | 484,276,607 | -5.53% |
| 2024-04-12 | 11.89 | 11.94 | 11.13 | 11.22 | 10.77 | qfq | 51,337,306 | 584,606,637 | -6.11% |
| 2024-04-11 | 12.00 | 12.88 | 11.68 | 11.95 | 11.47 | qfq | 82,023,914 | 995,325,746 | -1.24% |
| 2024-04-10 | 10.99 | 12.10 | 10.72 | 12.10 | 11.62 | qfq | 78,848,480 | 909,801,109 | 10.00% |
| 2024-04-09 | 10.42 | 11.05 | 10.42 | 11.00 | 10.56 | qfq | 44,378,033 | 482,128,570 | 3.97% |
| 2024-04-08 | 10.89 | 11.25 | 10.49 | 10.58 | 10.16 | qfq | 49,115,678 | 531,844,722 | -3.64% |
| 2024-04-03 | 10.53 | 11.28 | 10.41 | 10.98 | 10.54 | qfq | 68,905,677 | 748,486,013 | 2.91% |
| 2024-04-02 | 10.39 | 10.96 | 10.06 | 10.67 | 10.24 | qfq | 75,875,241 | 788,941,579 | 6.81% |
| 2024-04-01 | 9.10 | 9.99 | 9.09 | 9.99 | 9.59 | qfq | 18,875,317 | 182,958,186 | 10.02% |
| 2024-03-29 | 8.96 | 9.11 | 8.88 | 9.08 | 8.72 | qfq | 8,786,172 | 79,096,386 | 1.57% |
| 2024-03-28 | 8.71 | 9.05 | 8.71 | 8.94 | 8.58 | qfq | 9,648,350 | 86,061,119 | 2.52% |
| 2024-03-27 | 9.18 | 9.20 | 8.71 | 8.72 | 8.37 | qfq | 10,455,820 | 93,489,050 | -5.11% |
| 2024-03-26 | 9.03 | 9.25 | 8.88 | 9.19 | 8.82 | qfq | 12,426,810 | 112,788,509 | 1.77% |
| 2024-03-25 | 9.31 | 9.33 | 9.00 | 9.03 | 8.67 | qfq | 10,629,210 | 97,391,944 | -3.01% |
| 2024-03-22 | 9.64 | 9.67 | 9.25 | 9.31 | 8.94 | qfq | 13,410,900 | 125,906,652 | -3.62% |
| 2024-03-21 | 9.79 | 9.83 | 9.50 | 9.66 | 9.27 | qfq | 10,967,168 | 105,729,999 | -0.72% |
| 2024-03-20 | 9.69 | 9.81 | 9.65 | 9.73 | 9.34 | qfq | 9,492,874 | 92,256,525 | -0.10% |
| 2024-03-19 | 9.79 | 9.89 | 9.70 | 9.74 | 9.35 | qfq | 10,833,060 | 105,944,923 | -0.41% |
| 2024-03-18 | 9.79 | 9.93 | 9.61 | 9.78 | 9.39 | qfq | 14,093,582 | 136,991,401 | 1.03% |
| 2024-03-15 | 9.43 | 9.69 | 9.27 | 9.68 | 9.29 | qfq | 14,219,328 | 135,118,878 | 2.54% |
| 2024-03-14 | 9.68 | 9.79 | 9.30 | 9.44 | 9.06 | qfq | 16,242,225 | 154,723,526 | -2.28% |
| 2024-03-13 | 9.77 | 9.79 | 9.57 | 9.66 | 9.27 | qfq | 12,349,381 | 119,102,738 | -1.43% |
| 2024-03-12 | 9.80 | 9.88 | 9.63 | 9.80 | 9.41 | qfq | 18,552,820 | 181,113,188 | 0.10% |
| 2024-03-11 | 9.18 | 9.81 | 9.16 | 9.79 | 9.40 | qfq | 26,838,939 | 256,131,230 | 7.46% |
| 2024-03-08 | 9.18 | 9.30 | 8.96 | 9.11 | 8.75 | qfq | 10,929,098 | 99,549,362 | -0.76% |
| 2024-03-07 | 9.28 | 9.47 | 9.16 | 9.18 | 8.81 | qfq | 12,530,070 | 116,746,544 | -0.97% |
| 2024-03-06 | 9.08 | 9.41 | 9.03 | 9.27 | 8.90 | qfq | 14,352,540 | 132,326,794 | 1.20% |
| 2024-03-05 | 9.37 | 9.40 | 9.11 | 9.16 | 8.79 | qfq | 10,287,917 | 94,742,224 | -2.66% |
| 2024-03-04 | 9.45 | 9.56 | 9.31 | 9.41 | 9.03 | qfq | 9,468,678 | 89,168,554 | -0.53% |
| 2024-03-01 | 9.57 | 9.65 | 9.37 | 9.46 | 9.08 | qfq | 12,019,058 | 113,650,602 | -1.15% |
| 2024-02-29 | 9.15 | 9.58 | 9.12 | 9.57 | 9.19 | qfq | 14,697,760 | 138,249,231 | 3.80% |
| 2024-02-28 | 9.70 | 10.13 | 9.19 | 9.22 | 8.85 | qfq | 21,691,874 | 210,485,924 | -4.46% |
| 2024-02-27 | 9.45 | 9.65 | 9.36 | 9.65 | 9.26 | qfq | 9,612,640 | 91,252,348 | 2.01% |
| 2024-02-26 | 9.37 | 9.65 | 9.27 | 9.46 | 9.08 | qfq | 11,991,058 | 113,230,571 | 1.61% |
| 2024-02-23 | 9.17 | 9.32 | 9.11 | 9.31 | 8.94 | qfq | 11,651,050 | 107,531,363 | 1.09% |
| 2024-02-22 | 9.07 | 9.21 | 8.93 | 9.21 | 8.84 | qfq | 14,873,783 | 135,350,722 | 1.21% |
| 2024-02-21 | 8.78 | 9.36 | 8.69 | 9.10 | 8.74 | qfq | 21,806,872 | 198,242,817 | 3.53% |
| 2024-02-20 | 8.85 | 8.89 | 8.65 | 8.79 | 8.44 | qfq | 13,108,310 | 114,490,079 | -1.35% |
| 2024-02-19 | 8.89 | 9.06 | 8.66 | 8.91 | 8.55 | qfq | 19,723,624 | 174,694,138 | 2.06% |
| 2024-02-08 | 8.53 | 8.82 | 8.31 | 8.73 | 8.38 | qfq | 27,888,401 | 239,569,489 | 2.71% |
| 2024-02-07 | 8.30 | 8.89 | 8.22 | 8.50 | 8.16 | qfq | 27,486,019 | 235,280,010 | 3.28% |
| 2024-02-06 | 7.85 | 8.34 | 7.58 | 8.23 | 7.90 | qfq | 18,648,684 | 148,109,989 | 4.05% |
| 2024-02-05 | 8.53 | 8.54 | 7.68 | 7.91 | 7.59 | qfq | 17,497,648 | 139,820,436 | -7.27% |
| 2024-02-02 | 9.05 | 9.16 | 8.21 | 8.53 | 8.19 | qfq | 15,744,276 | 136,851,739 | -5.75% |
| 2024-02-01 | 9.15 | 9.28 | 8.94 | 9.05 | 8.69 | qfq | 9,529,983 | 86,818,039 | -1.20% |
| 2024-01-31 | 9.40 | 9.72 | 9.13 | 9.16 | 8.79 | qfq | 11,438,714 | 107,686,901 | -2.86% |
| 2024-01-30 | 9.86 | 9.89 | 9.42 | 9.43 | 9.05 | qfq | 7,578,903 | 73,166,443 | -3.68% |
| 2024-01-29 | 10.23 | 10.23 | 9.76 | 9.79 | 9.40 | qfq | 8,466,620 | 83,925,492 | -3.17% |
| 2024-01-26 | 10.30 | 10.41 | 10.10 | 10.11 | 9.71 | qfq | 8,796,130 | 90,196,908 | -2.13% |
| 2024-01-25 | 10.16 | 10.36 | 9.95 | 10.33 | 9.92 | qfq | 14,240,497 | 144,606,118 | 1.67% |
| 2024-01-24 | 10.29 | 10.37 | 9.78 | 10.16 | 9.75 | qfq | 10,842,478 | 108,747,692 | -0.49% |
| 2024-01-23 | 10.15 | 10.31 | 9.96 | 10.21 | 9.80 | qfq | 8,586,041 | 87,208,855 | 0.59% |
| 2024-01-22 | 10.70 | 10.79 | 10.09 | 10.15 | 9.74 | qfq | 10,016,442 | 104,528,146 | -5.67% |
| 2024-01-19 | 10.87 | 11.20 | 10.76 | 10.76 | 10.33 | qfq | 7,456,922 | 81,785,209 | -1.28% |
| 2024-01-18 | 10.80 | 10.98 | 10.54 | 10.90 | 10.46 | qfq | 10,797,903 | 116,437,333 | 0.65% |
| 2024-01-17 | 11.37 | 11.37 | 10.83 | 10.83 | 10.40 | qfq | 10,731,167 | 118,300,580 | -4.83% |
| 2024-01-16 | 11.42 | 11.58 | 11.21 | 11.38 | 10.93 | qfq | 7,031,990 | 79,982,631 | -0.70% |
| 2024-01-15 | 11.68 | 11.85 | 11.40 | 11.46 | 11.00 | qfq | 9,984,264 | 115,090,670 | -2.13% |
| 2024-01-12 | 11.65 | 11.88 | 11.57 | 11.71 | 11.24 | qfq | 8,659,710 | 101,741,640 | -0.09% |
| 2024-01-11 | 11.40 | 11.79 | 11.27 | 11.72 | 11.25 | qfq | 11,207,968 | 129,598,309 | 2.81% |
| 2024-01-10 | 11.32 | 11.59 | 11.19 | 11.40 | 10.94 | qfq | 8,767,900 | 100,097,133 | 0.18% |
| 2024-01-09 | 11.32 | 11.58 | 11.08 | 11.38 | 10.93 | qfq | 11,212,358 | 127,022,766 | 1.34% |
| 2024-01-08 | 11.36 | 11.74 | 11.21 | 11.23 | 10.78 | qfq | 11,744,518 | 134,078,708 | -0.97% |
| 2024-01-05 | 11.39 | 11.81 | 11.29 | 11.34 | 10.89 | qfq | 13,092,130 | 151,131,706 | -0.70% |
| 2024-01-04 | 11.68 | 11.68 | 11.30 | 11.42 | 10.96 | qfq | 13,425,226 | 152,979,796 | -2.56% |
| 2024-01-03 | 12.32 | 12.36 | 11.63 | 11.72 | 11.25 | qfq | 15,374,420 | 182,497,897 | -4.87% |
| 2024-01-02 | 12.46 | 12.50 | 12.29 | 12.32 | 11.83 | qfq | 6,648,231 | 82,216,851 | -1.68% |
| 2023-12-29 | 12.52 | 12.60 | 12.43 | 12.53 | 12.03 | qfq | 6,949,767 | 87,072,633 | 0.16% |
| 2023-12-28 | 11.92 | 12.55 | 11.90 | 12.51 | 12.01 | qfq | 12,182,556 | 150,806,567 | 4.77% |
| 2023-12-27 | 11.91 | 12.00 | 11.75 | 11.94 | 11.46 | qfq | 5,322,154 | 63,146,785 | 0.08% |
| 2023-12-26 | 12.23 | 12.31 | 11.90 | 11.93 | 11.45 | qfq | 4,785,140 | 57,736,380 | -2.29% |
| 2023-12-25 | 12.21 | 12.39 | 12.17 | 12.21 | 11.72 | qfq | 3,364,945 | 41,191,777 | -0.65% |
| 2023-12-22 | 12.05 | 12.44 | 11.92 | 12.29 | 11.80 | qfq | 8,550,007 | 104,347,843 | 2.16% |
| 2023-12-21 | 11.82 | 12.17 | 11.75 | 12.03 | 11.55 | qfq | 5,652,853 | 67,582,319 | 1.78% |
| 2023-12-20 | 11.98 | 12.06 | 11.81 | 11.82 | 11.35 | qfq | 2,871,926 | 34,283,549 | -1.17% |
| 2023-12-19 | 12.03 | 12.14 | 11.89 | 11.96 | 11.48 | qfq | 2,944,100 | 35,349,017 | -0.58% |
| 2023-12-18 | 12.24 | 12.29 | 11.98 | 12.03 | 11.55 | qfq | 4,819,370 | 58,229,998 | -2.20% |
| 2023-12-15 | 12.28 | 12.58 | 12.21 | 12.30 | 11.81 | qfq | 4,974,530 | 61,576,801 | 0.41% |
| 2023-12-14 | 12.46 | 12.62 | 12.23 | 12.25 | 11.76 | qfq | 4,266,090 | 52,871,003 | -0.73% |
| 2023-12-13 | 12.63 | 12.66 | 12.31 | 12.34 | 11.85 | qfq | 4,693,990 | 58,317,922 | -2.60% |
| 2023-12-12 | 12.74 | 12.78 | 12.63 | 12.67 | 12.16 | qfq | 3,492,170 | 44,240,380 | -0.86% |
| 2023-12-11 | 12.66 | 12.78 | 12.43 | 12.78 | 12.27 | qfq | 5,032,401 | 63,324,167 | 0.55% |
| 2023-12-08 | 12.93 | 12.96 | 12.71 | 12.71 | 12.20 | qfq | 4,626,132 | 59,202,854 | -1.40% |
| 2023-12-07 | 13.03 | 13.03 | 12.77 | 12.89 | 12.38 | qfq | 4,117,112 | 53,015,861 | -0.69% |
| 2023-12-06 | 12.70 | 13.29 | 12.69 | 12.98 | 12.46 | qfq | 8,624,561 | 112,660,389 | 2.20% |
| 2023-12-05 | 12.89 | 13.02 | 12.70 | 12.70 | 12.19 | qfq | 4,544,683 | 58,333,272 | -1.63% |
| 2023-12-04 | 13.05 | 13.15 | 12.90 | 12.91 | 12.39 | qfq | 4,160,891 | 54,114,446 | -1.07% |
| 2023-12-01 | 13.00 | 13.13 | 12.83 | 13.05 | 12.53 | qfq | 4,102,215 | 53,233,058 | 0.46% |
| 2023-11-30 | 13.08 | 13.14 | 12.87 | 12.99 | 12.47 | qfq | 5,972,313 | 77,696,599 | -0.61% |
| 2023-11-29 | 13.21 | 13.29 | 13.04 | 13.07 | 12.55 | qfq | 3,783,078 | 49,601,301 | -1.28% |
| 2023-11-28 | 13.10 | 13.29 | 12.98 | 13.24 | 12.71 | qfq | 4,698,644 | 61,820,040 | 1.07% |
| 2023-11-27 | 13.40 | 13.46 | 13.07 | 13.10 | 12.58 | qfq | 7,420,392 | 97,965,717 | -2.38% |
| 2023-11-24 | 13.62 | 13.62 | 13.38 | 13.42 | 12.88 | qfq | 4,257,390 | 57,205,053 | -1.40% |
| 2023-11-23 | 13.58 | 13.67 | 13.47 | 13.61 | 13.07 | qfq | 4,491,068 | 60,876,786 | 0.29% |
| 2023-11-22 | 14.04 | 14.08 | 13.56 | 13.57 | 13.03 | qfq | 7,760,977 | 106,616,622 | -3.55% |
| 2023-11-21 | 14.09 | 14.26 | 14.06 | 14.07 | 13.51 | qfq | 5,559,962 | 78,755,655 | 0.00% |
| 2023-11-20 | 14.20 | 14.20 | 13.75 | 14.07 | 13.51 | qfq | 6,957,182 | 97,438,123 | 0.07% |
| 2023-11-17 | 13.89 | 14.11 | 13.76 | 14.06 | 13.50 | qfq | 5,174,503 | 72,304,445 | 1.08% |
| 2023-11-16 | 14.31 | 14.35 | 13.88 | 13.91 | 13.35 | qfq | 6,585,321 | 92,346,632 | -3.13% |
| 2023-11-15 | 14.36 | 14.50 | 14.33 | 14.36 | 13.79 | qfq | 4,715,179 | 67,904,270 | 0.63% |
| 2023-11-14 | 14.19 | 14.27 | 14.11 | 14.27 | 13.70 | qfq | 4,729,663 | 67,157,970 | 0.78% |
| 2023-11-13 | 14.05 | 14.19 | 14.02 | 14.16 | 13.59 | qfq | 4,541,648 | 64,088,660 | 1.43% |
| 2023-11-10 | 14.00 | 14.06 | 13.87 | 13.96 | 13.40 | qfq | 3,204,180 | 44,660,324 | -0.78% |
| 2023-11-09 | 13.99 | 14.24 | 13.92 | 14.07 | 13.51 | qfq | 5,118,298 | 72,216,017 | 0.57% |
| 2023-11-08 | 14.02 | 14.11 | 13.85 | 13.99 | 13.43 | qfq | 4,463,670 | 62,419,275 | 0.07% |
| 2023-11-07 | 14.10 | 14.10 | 13.78 | 13.98 | 13.42 | qfq | 4,702,620 | 65,505,707 | -0.92% |
| 2023-11-06 | 13.99 | 14.31 | 13.96 | 14.11 | 13.55 | qfq | 7,093,629 | 100,075,123 | 1.66% |
| 2023-11-03 | 13.38 | 13.97 | 13.38 | 13.88 | 13.33 | qfq | 11,543,498 | 158,991,906 | 3.89% |
| 2023-11-02 | 13.65 | 13.76 | 13.35 | 13.36 | 12.83 | qfq | 4,640,957 | 62,442,743 | -1.91% |
| 2023-11-01 | 13.52 | 13.85 | 13.48 | 13.62 | 13.08 | qfq | 7,051,461 | 96,293,360 | 0.74% |
| 2023-10-31 | 14.28 | 14.38 | 13.39 | 13.52 | 12.98 | qfq | 15,867,142 | 216,836,261 | -5.78% |
| 2023-10-30 | 14.21 | 14.51 | 14.05 | 14.35 | 13.78 | qfq | 5,938,979 | 85,008,422 | -0.28% |
| 2023-10-27 | 14.02 | 14.49 | 13.86 | 14.39 | 13.82 | qfq | 6,663,801 | 95,518,979 | 2.42% |
| 2023-10-26 | 13.98 | 14.09 | 13.60 | 14.05 | 13.49 | qfq | 4,759,476 | 65,822,620 | 0.14% |
| 2023-10-25 | 14.19 | 14.38 | 14.02 | 14.03 | 13.47 | qfq | 4,365,735 | 62,017,462 | -0.64% |
| 2023-10-24 | 13.73 | 14.20 | 13.67 | 14.12 | 13.56 | qfq | 5,896,628 | 82,545,539 | 2.84% |
| 2023-10-23 | 14.25 | 14.25 | 13.66 | 13.73 | 13.18 | qfq | 4,932,040 | 68,359,041 | -3.65% |
| 2023-10-20 | 14.03 | 14.44 | 14.01 | 14.25 | 13.68 | qfq | 5,573,733 | 79,546,101 | 1.06% |
| 2023-10-19 | 14.04 | 14.43 | 14.02 | 14.10 | 13.54 | qfq | 4,902,839 | 69,545,908 | -0.07% |
| 2023-10-18 | 14.50 | 14.56 | 14.05 | 14.11 | 13.55 | qfq | 6,482,226 | 92,240,672 | -3.16% |
| 2023-10-17 | 14.56 | 14.69 | 14.41 | 14.57 | 13.99 | qfq | 4,716,004 | 68,569,862 | 0.07% |
| 2023-10-16 | 14.90 | 14.98 | 14.46 | 14.56 | 13.98 | qfq | 7,492,989 | 109,496,728 | -2.67% |
| 2023-10-13 | 15.28 | 15.28 | 14.86 | 14.96 | 14.36 | qfq | 9,016,541 | 134,995,279 | -2.67% |
| 2023-10-12 | 14.39 | 15.69 | 14.39 | 15.37 | 14.76 | qfq | 15,548,796 | 235,188,116 | 7.18% |
| 2023-10-11 | 14.45 | 14.64 | 14.32 | 14.34 | 13.77 | qfq | 3,193,740 | 46,142,742 | -0.76% |
| 2023-10-10 | 14.57 | 14.79 | 14.38 | 14.45 | 13.87 | qfq | 4,373,471 | 63,561,278 | -1.03% |
| 2023-10-09 | 14.59 | 14.68 | 14.17 | 14.60 | 14.02 | qfq | 4,384,980 | 63,634,782 | 0.27% |
| 2023-09-28 | 14.68 | 14.88 | 14.52 | 14.56 | 13.98 | qfq | 4,311,160 | 63,306,986 | -0.68% |
| 2023-09-27 | 14.41 | 14.90 | 14.40 | 14.66 | 14.07 | qfq | 5,111,027 | 75,028,634 | 1.52% |
| 2023-09-26 | 14.58 | 14.70 | 14.43 | 14.44 | 13.86 | qfq | 3,378,050 | 49,134,314 | -0.96% |
| 2023-09-25 | 14.63 | 14.71 | 14.40 | 14.58 | 14.00 | qfq | 4,512,646 | 65,588,420 | -0.41% |
| 2023-09-22 | 14.52 | 14.66 | 14.31 | 14.64 | 14.06 | qfq | 4,812,842 | 69,935,997 | 1.95% |
| 2023-09-21 | 14.44 | 14.55 | 14.34 | 14.36 | 13.79 | qfq | 3,526,833 | 50,828,056 | -0.83% |
| 2023-09-20 | 14.78 | 14.88 | 14.48 | 14.48 | 13.90 | qfq | 4,485,561 | 65,462,368 | -2.03% |
| 2023-09-19 | 14.92 | 14.92 | 14.61 | 14.78 | 14.19 | qfq | 3,462,836 | 51,011,368 | -0.94% |
| 2023-09-18 | 14.60 | 15.20 | 14.48 | 14.92 | 14.32 | qfq | 7,339,526 | 109,567,333 | 2.05% |
| 2023-09-15 | 14.67 | 14.87 | 14.58 | 14.62 | 14.04 | qfq | 5,106,118 | 75,086,208 | -0.27% |
| 2023-09-14 | 14.61 | 14.78 | 14.56 | 14.66 | 14.07 | qfq | 4,102,980 | 60,174,044 | 0.14% |
| 2023-09-13 | 14.84 | 14.98 | 14.56 | 14.64 | 14.06 | qfq | 4,558,976 | 67,020,132 | -1.88% |
| 2023-09-12 | 15.07 | 15.22 | 14.89 | 14.92 | 14.32 | qfq | 4,346,880 | 65,245,376 | -1.06% |
| 2023-09-11 | 14.93 | 15.23 | 14.81 | 15.08 | 14.48 | qfq | 6,712,927 | 101,110,462 | 1.34% |
| 2023-09-08 | 15.00 | 15.15 | 14.88 | 14.88 | 14.29 | qfq | 4,695,720 | 70,256,627 | -1.20% |
| 2023-09-07 | 15.72 | 15.72 | 15.00 | 15.06 | 14.46 | qfq | 6,566,511 | 99,967,428 | -3.95% |
| 2023-09-06 | 15.73 | 15.78 | 15.51 | 15.68 | 15.05 | qfq | 2,709,660 | 42,360,517 | -0.63% |
| 2023-09-05 | 15.70 | 15.89 | 15.58 | 15.78 | 15.15 | qfq | 3,638,929 | 57,202,637 | -0.38% |
| 2023-09-04 | 15.50 | 15.88 | 15.30 | 15.84 | 15.21 | qfq | 6,042,412 | 94,715,073 | 2.26% |
| 2023-09-01 | 15.74 | 15.79 | 15.42 | 15.49 | 14.87 | qfq | 5,798,255 | 90,258,333 | -1.27% |
| 2023-08-31 | 16.66 | 16.86 | 15.59 | 15.69 | 15.06 | qfq | 11,759,872 | 187,921,272 | -4.50% |
| 2023-08-30 | 16.41 | 16.65 | 16.31 | 16.43 | 15.77 | qfq | 3,004,557 | 49,534,037 | 0.12% |
| 2023-08-29 | 16.01 | 16.56 | 16.01 | 16.41 | 15.75 | qfq | 4,386,680 | 71,791,324 | 1.80% |
| 2023-08-28 | 16.90 | 17.00 | 16.10 | 16.12 | 15.48 | qfq | 4,582,390 | 75,607,625 | -0.06% |
| 2023-08-25 | 16.09 | 16.29 | 15.89 | 16.13 | 15.49 | qfq | 4,434,110 | 71,237,032 | -0.31% |
| 2023-08-24 | 15.98 | 16.42 | 15.85 | 16.18 | 15.53 | qfq | 5,414,908 | 87,591,851 | 1.95% |
| 2023-08-23 | 16.47 | 16.47 | 15.82 | 15.87 | 15.24 | qfq | 5,057,640 | 81,109,532 | -3.64% |
| 2023-08-22 | 16.84 | 16.94 | 16.28 | 16.47 | 15.81 | qfq | 3,616,203 | 59,683,888 | -1.91% |
| 2023-08-21 | 16.99 | 17.19 | 16.62 | 16.79 | 16.12 | qfq | 4,262,726 | 71,664,540 | -1.41% |
| 2023-08-18 | 16.78 | 17.37 | 16.61 | 17.03 | 16.35 | qfq | 7,227,407 | 124,025,545 | 1.43% |
| 2023-08-17 | 16.55 | 16.84 | 16.30 | 16.79 | 16.12 | qfq | 3,978,332 | 66,190,004 | 1.82% |
| 2023-08-16 | 16.80 | 16.97 | 16.49 | 16.49 | 15.83 | qfq | 2,874,640 | 47,942,643 | -1.90% |
| 2023-08-15 | 16.93 | 17.17 | 16.74 | 16.81 | 16.14 | qfq | 3,132,410 | 52,957,255 | -0.71% |
| 2023-08-14 | 17.21 | 17.26 | 16.79 | 16.93 | 16.25 | qfq | 4,696,639 | 79,493,482 | -2.20% |
| 2023-08-11 | 17.52 | 17.61 | 17.27 | 17.31 | 16.62 | qfq | 4,520,010 | 78,819,584 | -1.14% |
| 2023-08-10 | 17.38 | 17.72 | 17.36 | 17.51 | 16.81 | qfq | 3,709,140 | 64,984,973 | -0.11% |
| 2023-08-09 | 17.18 | 17.56 | 17.01 | 17.53 | 16.83 | qfq | 6,175,275 | 106,644,572 | 1.51% |
| 2023-08-08 | 17.24 | 17.33 | 17.09 | 17.27 | 16.58 | qfq | 2,687,300 | 46,226,239 | 0.29% |
| 2023-08-07 | 17.42 | 17.49 | 17.07 | 17.22 | 16.53 | qfq | 4,426,120 | 76,106,182 | -1.09% |
| 2023-08-04 | 17.74 | 17.91 | 17.34 | 17.41 | 16.71 | qfq | 8,158,059 | 142,845,392 | -1.86% |
| 2023-08-03 | 17.81 | 17.94 | 17.63 | 17.74 | 17.03 | qfq | 4,260,780 | 75,702,444 | -0.56% |
| 2023-08-02 | 17.86 | 17.96 | 17.75 | 17.84 | 17.13 | qfq | 2,496,943 | 44,591,816 | -0.06% |
| 2023-08-01 | 17.90 | 18.23 | 17.75 | 17.85 | 17.14 | qfq | 3,799,150 | 68,220,777 | -0.39% |
| 2023-07-31 | 17.55 | 18.06 | 17.55 | 17.92 | 17.20 | qfq | 6,115,388 | 109,493,816 | 2.11% |
| 2023-07-28 | 17.43 | 17.59 | 17.23 | 17.55 | 16.85 | qfq | 5,162,960 | 89,939,118 | 0.29% |
| 2023-07-27 | 17.80 | 17.94 | 17.48 | 17.50 | 16.80 | qfq | 3,964,629 | 70,163,692 | -2.02% |
| 2023-07-26 | 17.66 | 17.87 | 17.61 | 17.86 | 17.15 | qfq | 4,209,360 | 74,752,504 | 0.39% |
| 2023-07-25 | 17.54 | 17.88 | 17.48 | 17.79 | 17.08 | qfq | 7,019,405 | 124,065,668 | 2.24% |
| 2023-07-24 | 17.45 | 17.58 | 17.05 | 17.40 | 16.71 | qfq | 6,102,417 | 105,673,338 | -0.80% |
| 2023-07-21 | 17.28 | 17.57 | 16.70 | 17.54 | 16.84 | qfq | 10,055,702 | 173,134,914 | 1.21% |
| 2023-07-20 | 17.39 | 17.51 | 17.28 | 17.33 | 16.64 | qfq | 3,999,600 | 69,565,531 | -0.17% |
| 2023-07-19 | 17.55 | 17.59 | 17.26 | 17.36 | 16.67 | qfq | 4,456,779 | 77,347,931 | -1.36% |
| 2023-07-18 | 17.40 | 17.79 | 17.26 | 17.60 | 16.90 | qfq | 5,805,586 | 101,812,339 | 0.98% |
| 2023-07-17 | 17.55 | 17.61 | 17.30 | 17.43 | 16.73 | qfq | 6,813,921 | 118,689,960 | -1.58% |