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
华旺科技605377.SH
最近收盘价9.402026-07-17
最近交易日2026-07-17
成交量（股）18,281,595
成交额（元）168,836,304
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-29 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-25 | 2024-10-08 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | bonus_share | — | — | 0.4 | — | 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 | 9.48 | 9.67 | 8.97 | 9.40 | 9.40 | qfq | 18,281,595 | 168,836,304 | -1.78% |
| 2026-07-16 | 9.79 | 10.45 | 9.51 | 9.57 | 9.57 | qfq | 19,837,600 | 198,380,539 | -2.84% |
| 2026-07-15 | 9.77 | 9.95 | 9.61 | 9.85 | 9.85 | qfq | 11,169,467 | 109,261,072 | -0.10% |
| 2026-07-14 | 9.76 | 9.99 | 9.60 | 9.86 | 9.86 | qfq | 14,929,295 | 145,873,003 | -0.30% |
| 2026-07-13 | 9.99 | 10.15 | 9.70 | 9.89 | 9.89 | qfq | 15,906,996 | 157,807,280 | -2.37% |
| 2026-07-10 | 9.43 | 10.19 | 9.23 | 10.13 | 10.13 | qfq | 25,658,691 | 252,677,436 | 7.42% |
| 2026-07-09 | 9.56 | 9.62 | 9.30 | 9.43 | 9.43 | qfq | 11,596,840 | 109,276,775 | -0.53% |
| 2026-07-08 | 9.76 | 9.81 | 9.19 | 9.48 | 9.48 | qfq | 17,842,188 | 168,082,275 | -1.96% |
| 2026-07-07 | 9.60 | 10.14 | 9.50 | 9.67 | 9.67 | qfq | 29,777,415 | 291,911,467 | -0.31% |
| 2026-07-06 | 8.83 | 9.70 | 8.67 | 9.70 | 9.70 | qfq | 18,803,471 | 176,082,210 | 9.98% |
| 2026-07-03 | 8.96 | 9.11 | 8.81 | 8.82 | 8.82 | qfq | 10,012,278 | 89,183,090 | -2.54% |
| 2026-07-02 | 9.35 | 9.51 | 9.03 | 9.05 | 9.05 | qfq | 12,124,720 | 111,565,911 | -2.37% |
| 2026-07-01 | 9.38 | 9.41 | 9.09 | 9.27 | 9.27 | qfq | 10,855,847 | 100,490,129 | -0.32% |
| 2026-06-30 | 9.49 | 9.70 | 9.14 | 9.30 | 9.30 | qfq | 17,328,825 | 161,281,610 | -2.31% |
| 2026-06-29 | 8.66 | 9.52 | 8.51 | 9.52 | 9.52 | qfq | 15,515,446 | 143,431,332 | 10.06% |
| 2026-06-26 | 9.01 | 9.04 | 8.50 | 8.65 | 8.65 | qfq | 10,878,061 | 94,051,562 | -3.14% |
| 2026-06-25 | 9.20 | 9.24 | 8.75 | 8.93 | 8.93 | qfq | 15,398,782 | 137,421,799 | -3.35% |
| 2026-06-24 | 9.19 | 9.49 | 8.90 | 9.24 | 9.24 | qfq | 20,854,651 | 193,141,561 | 0.00% |
| 2026-06-23 | 8.85 | 9.24 | 8.55 | 9.24 | 9.24 | qfq | 15,924,935 | 144,211,381 | 10.00% |
| 2026-06-22 | 7.63 | 8.40 | 7.48 | 8.40 | 8.40 | qfq | 12,752,441 | 103,272,058 | 9.95% |
| 2026-06-18 | 7.90 | 7.92 | 7.62 | 7.64 | 7.64 | qfq | 6,689,620 | 51,708,282 | -3.29% |
| 2026-06-17 | 8.24 | 8.24 | 7.82 | 7.90 | 7.90 | qfq | 4,653,612 | 37,147,481 | -3.89% |
| 2026-06-16 | 8.20 | 8.38 | 8.12 | 8.22 | 8.22 | qfq | 5,032,232 | 41,514,196 | -0.12% |
| 2026-06-15 | 8.26 | 8.38 | 8.13 | 8.23 | 8.23 | qfq | 5,098,420 | 41,923,644 | -0.36% |
| 2026-06-12 | 8.12 | 8.30 | 7.95 | 8.26 | 8.26 | qfq | 8,711,700 | 71,256,097 | 1.72% |
| 2026-06-11 | 8.18 | 8.18 | 7.77 | 8.12 | 8.12 | qfq | 8,210,438 | 65,509,979 | -0.37% |
| 2026-06-10 | 8.15 | 8.20 | 8.08 | 8.15 | 8.15 | qfq | 3,707,300 | 30,232,649 | 0.62% |
| 2026-06-09 | 8.29 | 8.29 | 7.99 | 8.10 | 8.10 | qfq | 5,765,628 | 46,710,482 | -1.94% |
| 2026-06-08 | 8.28 | 8.36 | 7.98 | 8.26 | 8.26 | qfq | 6,023,408 | 49,287,752 | -1.55% |
| 2026-06-05 | 8.49 | 8.56 | 8.36 | 8.39 | 8.39 | qfq | 3,012,163 | 25,400,001 | -1.06% |
| 2026-06-04 | 8.81 | 8.84 | 8.46 | 8.48 | 8.48 | qfq | 4,476,588 | 38,397,499 | -4.29% |
| 2026-06-03 | 8.97 | 9.03 | 8.68 | 8.86 | 8.86 | qfq | 3,927,580 | 34,476,549 | -1.23% |
| 2026-06-02 | 9.22 | 9.22 | 8.91 | 8.97 | 8.97 | qfq | 4,931,072 | 44,296,359 | -4.27% |
| 2026-06-01 | 9.20 | 9.47 | 9.16 | 9.37 | 9.16 | qfq | 7,912,224 | 73,998,763 | 0.97% |
| 2026-05-29 | 9.10 | 9.33 | 9.06 | 9.28 | 9.07 | qfq | 4,969,928 | 46,021,957 | 1.53% |
| 2026-05-28 | 9.08 | 9.15 | 8.70 | 9.14 | 8.94 | qfq | 4,750,476 | 42,972,702 | 1.90% |
| 2026-05-27 | 9.27 | 9.27 | 8.92 | 8.97 | 8.77 | qfq | 7,113,692 | 64,398,545 | -3.76% |
| 2026-05-26 | 9.30 | 9.43 | 9.08 | 9.32 | 9.11 | qfq | 5,152,508 | 47,614,388 | 0.76% |
| 2026-05-25 | 9.16 | 9.40 | 9.12 | 9.25 | 9.04 | qfq | 4,789,872 | 44,310,918 | 0.98% |
| 2026-05-22 | 9.08 | 9.28 | 9.03 | 9.16 | 8.95 | qfq | 4,209,240 | 38,567,888 | 0.88% |
| 2026-05-21 | 9.18 | 9.28 | 9.00 | 9.08 | 8.88 | qfq | 8,640,347 | 79,017,296 | -1.63% |
| 2026-05-20 | 9.41 | 9.41 | 8.71 | 9.23 | 9.02 | qfq | 11,056,947 | 100,236,238 | -1.91% |
| 2026-05-19 | 9.36 | 9.47 | 9.30 | 9.41 | 9.20 | qfq | 5,149,989 | 48,360,512 | 0.21% |
| 2026-05-18 | 9.88 | 10.00 | 9.30 | 9.39 | 9.18 | qfq | 11,531,636 | 110,064,068 | -6.01% |
| 2026-05-15 | 10.06 | 10.41 | 9.94 | 9.99 | 9.77 | qfq | 7,567,930 | 76,783,824 | 0.10% |
| 2026-05-14 | 9.80 | 10.29 | 9.77 | 9.98 | 9.76 | qfq | 11,995,435 | 120,152,552 | 1.84% |
| 2026-05-13 | 10.09 | 10.09 | 9.76 | 9.80 | 9.58 | qfq | 7,628,779 | 75,324,871 | -2.87% |
| 2026-05-12 | 10.07 | 10.29 | 9.83 | 10.09 | 9.86 | qfq | 11,833,732 | 118,923,648 | 0.20% |
| 2026-05-11 | 10.00 | 10.30 | 9.79 | 10.07 | 9.84 | qfq | 14,364,257 | 143,526,243 | 0.10% |
| 2026-05-08 | 9.67 | 10.15 | 9.66 | 10.06 | 9.83 | qfq | 9,257,197 | 92,002,454 | 3.93% |
| 2026-05-07 | 9.73 | 9.90 | 9.60 | 9.68 | 9.46 | qfq | 6,771,356 | 65,813,171 | -1.22% |
| 2026-05-06 | 9.77 | 9.96 | 9.70 | 9.80 | 9.58 | qfq | 8,799,629 | 86,039,356 | -0.31% |
| 2026-04-30 | 9.44 | 10.00 | 9.30 | 9.83 | 9.61 | qfq | 14,615,169 | 142,722,444 | 3.91% |
| 2026-04-29 | 9.30 | 9.51 | 9.07 | 9.46 | 9.25 | qfq | 8,470,364 | 79,245,881 | 0.64% |
| 2026-04-28 | 9.33 | 9.57 | 9.27 | 9.40 | 9.19 | qfq | 5,263,835 | 49,537,652 | 0.43% |
| 2026-04-27 | 9.62 | 9.62 | 9.21 | 9.36 | 9.15 | qfq | 6,427,300 | 60,049,463 | -1.78% |
| 2026-04-24 | 9.60 | 9.60 | 9.40 | 9.53 | 9.32 | qfq | 4,994,620 | 47,442,608 | -0.73% |
| 2026-04-23 | 9.49 | 9.70 | 9.42 | 9.60 | 9.38 | qfq | 5,007,974 | 47,860,124 | 0.31% |
| 2026-04-22 | 9.56 | 9.59 | 9.39 | 9.57 | 9.36 | qfq | 7,521,539 | 71,506,164 | -0.10% |
| 2026-04-21 | 9.40 | 9.59 | 9.18 | 9.58 | 9.37 | qfq | 10,342,388 | 97,188,712 | 1.81% |
| 2026-04-20 | 9.60 | 9.60 | 9.37 | 9.41 | 9.20 | qfq | 5,901,980 | 55,702,334 | -1.77% |
| 2026-04-17 | 9.76 | 9.76 | 9.50 | 9.58 | 9.37 | qfq | 5,030,840 | 48,269,523 | -1.84% |
| 2026-04-16 | 9.61 | 9.77 | 9.47 | 9.76 | 9.54 | qfq | 5,483,698 | 52,812,673 | 1.56% |
| 2026-04-15 | 9.63 | 9.70 | 9.53 | 9.61 | 9.39 | qfq | 3,376,068 | 32,492,470 | -0.21% |
| 2026-04-14 | 9.61 | 9.68 | 9.55 | 9.63 | 9.41 | qfq | 3,910,108 | 37,575,987 | 0.21% |
| 2026-04-13 | 9.72 | 9.91 | 9.53 | 9.61 | 9.39 | qfq | 8,172,056 | 79,121,873 | -1.84% |
| 2026-04-10 | 9.81 | 10.00 | 9.73 | 9.79 | 9.57 | qfq | 6,706,055 | 66,247,280 | 0.10% |
| 2026-04-09 | 9.81 | 9.81 | 9.43 | 9.78 | 9.56 | qfq | 8,239,912 | 79,491,122 | -0.31% |
| 2026-04-08 | 9.99 | 10.08 | 9.60 | 9.81 | 9.59 | qfq | 13,609,996 | 134,211,326 | 3.26% |
| 2026-04-07 | 9.31 | 9.54 | 9.25 | 9.50 | 9.29 | qfq | 5,924,520 | 55,923,857 | 2.15% |
| 2026-04-03 | 9.54 | 9.68 | 9.30 | 9.30 | 9.09 | qfq | 5,196,080 | 48,856,165 | -2.52% |
| 2026-04-02 | 9.42 | 9.70 | 9.32 | 9.54 | 9.33 | qfq | 9,003,789 | 85,993,689 | 1.81% |
| 2026-04-01 | 9.30 | 9.48 | 9.23 | 9.37 | 9.16 | qfq | 13,383,643 | 125,391,569 | 1.85% |
| 2026-03-31 | 9.30 | 9.33 | 9.14 | 9.20 | 8.99 | qfq | 7,855,869 | 72,439,210 | -1.18% |
| 2026-03-30 | 8.91 | 9.33 | 8.74 | 9.31 | 9.10 | qfq | 12,681,400 | 114,863,272 | 3.10% |
| 2026-03-27 | 8.88 | 9.26 | 8.83 | 9.03 | 8.83 | qfq | 18,693,187 | 168,648,100 | -2.59% |
| 2026-03-26 | 9.90 | 10.20 | 9.19 | 9.27 | 9.06 | qfq | 25,245,526 | 243,727,792 | -4.53% |
| 2026-03-25 | 9.50 | 9.71 | 9.43 | 9.71 | 9.49 | qfq | 8,597,504 | 82,173,514 | 2.21% |
| 2026-03-24 | 9.55 | 9.65 | 9.30 | 9.50 | 9.29 | qfq | 8,799,761 | 83,439,285 | 0.85% |
| 2026-03-23 | 9.49 | 9.79 | 9.39 | 9.42 | 9.21 | qfq | 11,954,784 | 114,434,494 | -1.88% |
| 2026-03-20 | 9.89 | 9.96 | 9.55 | 9.60 | 9.38 | qfq | 8,431,992 | 82,310,139 | -2.44% |
| 2026-03-19 | 9.85 | 10.02 | 9.77 | 9.84 | 9.62 | qfq | 6,450,906 | 63,626,959 | -1.30% |
| 2026-03-18 | 9.85 | 10.02 | 9.80 | 9.97 | 9.75 | qfq | 6,737,840 | 66,918,344 | 1.22% |
| 2026-03-17 | 10.17 | 10.19 | 9.80 | 9.85 | 9.63 | qfq | 14,685,372 | 145,504,158 | -3.05% |
| 2026-03-16 | 10.17 | 10.26 | 10.00 | 10.16 | 9.93 | qfq | 16,747,049 | 169,540,135 | -0.20% |
| 2026-03-13 | 10.30 | 10.42 | 10.13 | 10.18 | 9.95 | qfq | 12,750,038 | 130,292,503 | -1.74% |
| 2026-03-12 | 9.93 | 10.47 | 9.80 | 10.36 | 10.13 | qfq | 25,446,055 | 260,380,969 | 3.70% |
| 2026-03-11 | 9.68 | 10.10 | 9.64 | 9.99 | 9.77 | qfq | 16,990,015 | 167,806,730 | 2.78% |
| 2026-03-10 | 9.56 | 9.73 | 9.42 | 9.72 | 9.50 | qfq | 16,330,245 | 157,254,015 | 1.67% |
| 2026-03-09 | 9.19 | 9.67 | 9.09 | 9.56 | 9.35 | qfq | 32,873,792 | 310,718,508 | 3.35% |
| 2026-03-06 | 8.95 | 9.33 | 8.94 | 9.25 | 9.04 | qfq | 19,687,428 | 181,975,487 | 2.89% |
| 2026-03-05 | 8.88 | 9.07 | 8.85 | 8.99 | 8.79 | qfq | 9,311,648 | 83,487,384 | 2.63% |
| 2026-03-04 | 8.85 | 8.95 | 8.66 | 8.76 | 8.56 | qfq | 10,521,733 | 92,566,590 | -1.46% |
| 2026-03-03 | 8.86 | 9.16 | 8.85 | 8.89 | 8.69 | qfq | 15,529,550 | 140,091,488 | 0.00% |
| 2026-03-02 | 8.97 | 9.11 | 8.79 | 8.89 | 8.69 | qfq | 15,596,473 | 138,895,641 | -2.74% |
| 2026-02-27 | 9.32 | 9.32 | 9.10 | 9.14 | 8.94 | qfq | 10,822,240 | 98,989,335 | -2.35% |
| 2026-02-26 | 9.14 | 9.36 | 9.11 | 9.36 | 9.15 | qfq | 15,089,470 | 139,812,952 | 2.41% |
| 2026-02-25 | 8.98 | 9.26 | 8.98 | 9.14 | 8.94 | qfq | 13,402,318 | 122,832,689 | 1.67% |
| 2026-02-24 | 8.93 | 9.08 | 8.84 | 8.99 | 8.79 | qfq | 9,057,928 | 81,380,912 | 1.01% |
| 2026-02-13 | 8.90 | 9.05 | 8.85 | 8.90 | 8.70 | qfq | 6,416,129 | 57,373,514 | -0.34% |
| 2026-02-12 | 9.01 | 9.10 | 8.92 | 8.93 | 8.73 | qfq | 6,769,640 | 60,827,011 | -1.00% |
| 2026-02-11 | 8.98 | 9.12 | 8.90 | 9.02 | 8.82 | qfq | 6,689,848 | 60,352,275 | 0.00% |
| 2026-02-10 | 9.15 | 9.19 | 9.00 | 9.02 | 8.82 | qfq | 6,426,512 | 58,056,491 | -0.55% |
| 2026-02-09 | 9.50 | 9.50 | 9.03 | 9.07 | 8.87 | qfq | 12,858,944 | 117,228,134 | -1.20% |
| 2026-02-06 | 8.81 | 9.25 | 8.75 | 9.18 | 8.97 | qfq | 19,503,532 | 177,064,673 | 3.96% |
| 2026-02-05 | 8.88 | 9.08 | 8.81 | 8.83 | 8.63 | qfq | 7,305,309 | 64,914,890 | -0.45% |
| 2026-02-04 | 8.72 | 8.89 | 8.70 | 8.87 | 8.67 | qfq | 6,387,336 | 56,458,212 | 1.14% |
| 2026-02-03 | 8.73 | 8.80 | 8.64 | 8.77 | 8.57 | qfq | 8,431,649 | 73,564,455 | 0.80% |
| 2026-02-02 | 8.88 | 8.98 | 8.66 | 8.70 | 8.51 | qfq | 13,102,589 | 115,836,984 | -1.58% |
| 2026-01-30 | 8.59 | 8.87 | 8.51 | 8.84 | 8.64 | qfq | 14,134,088 | 123,185,225 | 2.91% |
| 2026-01-29 | 8.57 | 8.66 | 8.52 | 8.59 | 8.40 | qfq | 5,846,329 | 50,259,266 | 0.23% |
| 2026-01-28 | 8.53 | 8.68 | 8.53 | 8.57 | 8.38 | qfq | 6,844,492 | 58,897,189 | -0.35% |
| 2026-01-27 | 8.60 | 8.90 | 8.52 | 8.60 | 8.41 | qfq | 11,221,908 | 97,382,170 | -0.12% |
| 2026-01-26 | 8.73 | 8.73 | 8.55 | 8.61 | 8.42 | qfq | 9,784,506 | 84,243,242 | -1.49% |
| 2026-01-23 | 8.70 | 8.77 | 8.65 | 8.74 | 8.54 | qfq | 7,903,945 | 68,815,301 | 0.34% |
| 2026-01-22 | 8.64 | 8.78 | 8.58 | 8.71 | 8.51 | qfq | 8,514,900 | 73,982,431 | 0.69% |
| 2026-01-21 | 8.62 | 8.70 | 8.52 | 8.65 | 8.46 | qfq | 7,656,699 | 65,955,593 | 0.23% |
| 2026-01-20 | 8.50 | 8.76 | 8.48 | 8.63 | 8.44 | qfq | 10,754,293 | 92,551,836 | 1.41% |
| 2026-01-19 | 8.35 | 8.56 | 8.35 | 8.51 | 8.32 | qfq | 8,140,890 | 69,164,175 | 1.43% |
| 2026-01-16 | 8.53 | 8.57 | 8.33 | 8.39 | 8.20 | qfq | 11,119,144 | 93,396,916 | -1.53% |
| 2026-01-15 | 8.52 | 8.60 | 8.44 | 8.52 | 8.33 | qfq | 8,863,796 | 75,527,240 | -0.12% |
| 2026-01-14 | 8.58 | 8.70 | 8.43 | 8.53 | 8.34 | qfq | 13,300,003 | 114,032,758 | -0.70% |
| 2026-01-13 | 8.65 | 8.70 | 8.44 | 8.59 | 8.40 | qfq | 13,093,960 | 112,304,109 | -0.35% |
| 2026-01-12 | 8.41 | 8.62 | 8.41 | 8.62 | 8.43 | qfq | 16,034,392 | 136,620,631 | 2.13% |
| 2026-01-09 | 8.47 | 8.61 | 8.37 | 8.44 | 8.25 | qfq | 9,707,548 | 82,303,355 | -0.24% |
| 2026-01-08 | 8.55 | 8.55 | 8.44 | 8.46 | 8.27 | qfq | 6,924,184 | 58,761,931 | -0.94% |
| 2026-01-07 | 8.63 | 8.67 | 8.50 | 8.54 | 8.35 | qfq | 10,260,238 | 87,825,846 | -1.16% |
| 2026-01-06 | 8.66 | 8.72 | 8.60 | 8.64 | 8.45 | qfq | 7,800,460 | 67,524,529 | -0.35% |
| 2026-01-05 | 8.54 | 8.72 | 8.42 | 8.67 | 8.48 | qfq | 12,891,230 | 110,867,013 | 1.52% |
| 2025-12-31 | 8.70 | 8.71 | 8.52 | 8.54 | 8.35 | qfq | 9,710,752 | 83,480,587 | -2.06% |
| 2025-12-30 | 8.79 | 8.82 | 8.66 | 8.72 | 8.52 | qfq | 11,083,872 | 96,609,855 | -0.91% |
| 2025-12-29 | 8.69 | 8.88 | 8.63 | 8.80 | 8.60 | qfq | 15,604,164 | 136,932,983 | 1.15% |
| 2025-12-26 | 8.75 | 8.88 | 8.66 | 8.70 | 8.51 | qfq | 15,285,005 | 133,689,353 | -1.58% |
| 2025-12-25 | 8.45 | 8.98 | 8.39 | 8.84 | 8.64 | qfq | 34,081,427 | 297,831,341 | 5.11% |
| 2025-12-24 | 8.54 | 8.54 | 8.36 | 8.41 | 8.22 | qfq | 13,800,720 | 116,327,374 | -0.59% |
| 2025-12-23 | 8.72 | 8.72 | 8.41 | 8.46 | 8.27 | qfq | 29,455,161 | 250,873,688 | -2.98% |
| 2025-12-22 | 8.12 | 8.72 | 8.12 | 8.72 | 8.52 | qfq | 26,846,239 | 230,297,089 | 9.96% |
| 2025-12-19 | 7.86 | 7.95 | 7.83 | 7.93 | 7.75 | qfq | 6,480,224 | 51,139,302 | 1.67% |
| 2025-12-18 | 7.75 | 7.83 | 7.73 | 7.80 | 7.63 | qfq | 4,626,259 | 36,084,074 | 0.39% |
| 2025-12-17 | 7.82 | 7.83 | 7.68 | 7.77 | 7.60 | qfq | 6,291,765 | 48,699,485 | -0.77% |
| 2025-12-16 | 7.89 | 7.91 | 7.78 | 7.83 | 7.65 | qfq | 7,121,130 | 55,728,490 | -1.14% |
| 2025-12-15 | 7.76 | 7.98 | 7.71 | 7.92 | 7.74 | qfq | 14,711,684 | 115,725,697 | 2.06% |
| 2025-12-12 | 7.70 | 7.76 | 7.62 | 7.76 | 7.59 | qfq | 21,319,607 | 163,950,345 | 0.78% |
| 2025-12-11 | 7.81 | 7.82 | 7.68 | 7.70 | 7.53 | qfq | 10,179,966 | 78,750,643 | -1.28% |
| 2025-12-10 | 7.92 | 8.00 | 7.74 | 7.80 | 7.63 | qfq | 10,529,500 | 82,359,969 | -2.13% |
| 2025-12-09 | 8.18 | 8.18 | 7.97 | 7.97 | 7.79 | qfq | 9,782,145 | 78,616,921 | -2.57% |
| 2025-12-08 | 8.25 | 8.28 | 8.17 | 8.18 | 8.00 | qfq | 6,032,128 | 49,557,928 | -0.73% |
| 2025-12-05 | 8.35 | 8.36 | 8.17 | 8.24 | 8.06 | qfq | 6,885,280 | 56,622,034 | -1.20% |
| 2025-12-04 | 8.40 | 8.41 | 8.33 | 8.34 | 8.15 | qfq | 4,879,713 | 40,779,446 | -0.60% |
| 2025-12-03 | 8.43 | 8.47 | 8.34 | 8.39 | 8.20 | qfq | 5,826,872 | 48,834,385 | 0.00% |
| 2025-12-02 | 8.33 | 8.47 | 8.31 | 8.39 | 8.20 | qfq | 7,307,600 | 61,218,819 | 0.48% |
| 2025-12-01 | 8.50 | 8.53 | 8.32 | 8.35 | 8.16 | qfq | 8,595,530 | 72,227,919 | -1.76% |
| 2025-11-28 | 8.52 | 8.53 | 8.42 | 8.50 | 8.31 | qfq | 3,509,100 | 29,737,993 | -0.12% |
| 2025-11-27 | 8.39 | 8.54 | 8.37 | 8.51 | 8.32 | qfq | 6,165,939 | 52,195,162 | 1.55% |
| 2025-11-26 | 8.56 | 8.60 | 8.31 | 8.38 | 8.19 | qfq | 10,610,125 | 89,619,557 | -2.44% |
| 2025-11-25 | 8.62 | 8.67 | 8.54 | 8.59 | 8.40 | qfq | 7,723,275 | 66,434,369 | -0.23% |
| 2025-11-24 | 8.60 | 8.73 | 8.57 | 8.61 | 8.42 | qfq | 4,029,939 | 34,738,382 | 0.12% |
| 2025-11-21 | 8.72 | 8.74 | 8.56 | 8.60 | 8.41 | qfq | 7,034,698 | 60,799,378 | -1.71% |
| 2025-11-20 | 8.79 | 8.80 | 8.70 | 8.75 | 8.55 | qfq | 3,924,168 | 34,276,949 | -0.23% |
| 2025-11-19 | 8.83 | 8.84 | 8.73 | 8.77 | 8.57 | qfq | 4,946,413 | 43,362,410 | -0.45% |
| 2025-11-18 | 8.91 | 9.00 | 8.80 | 8.81 | 8.61 | qfq | 6,124,432 | 54,325,375 | -1.56% |
| 2025-11-17 | 9.01 | 9.05 | 8.91 | 8.95 | 8.75 | qfq | 6,991,928 | 62,673,489 | -0.78% |
| 2025-11-14 | 9.06 | 9.18 | 9.00 | 9.02 | 8.82 | qfq | 8,349,621 | 75,720,383 | -0.55% |
| 2025-11-13 | 9.02 | 9.10 | 9.01 | 9.07 | 8.87 | qfq | 4,097,348 | 37,080,015 | 0.55% |
| 2025-11-12 | 9.08 | 9.17 | 9.02 | 9.02 | 8.82 | qfq | 5,521,680 | 50,113,504 | -0.77% |
| 2025-11-11 | 9.14 | 9.16 | 9.07 | 9.09 | 8.89 | qfq | 5,015,992 | 45,696,803 | -0.33% |
| 2025-11-10 | 9.14 | 9.19 | 9.07 | 9.12 | 8.92 | qfq | 5,410,474 | 49,395,161 | -0.22% |
| 2025-11-07 | 9.17 | 9.21 | 9.12 | 9.14 | 8.94 | qfq | 5,253,828 | 48,117,833 | -0.98% |
| 2025-11-06 | 9.20 | 9.28 | 9.11 | 9.23 | 9.02 | qfq | 6,244,966 | 57,498,723 | 0.22% |
| 2025-11-05 | 9.00 | 9.23 | 8.97 | 9.21 | 9.00 | qfq | 10,057,447 | 91,522,870 | 2.33% |
| 2025-11-04 | 9.10 | 9.13 | 8.97 | 9.00 | 8.80 | qfq | 6,587,380 | 59,561,574 | -1.10% |
| 2025-11-03 | 8.83 | 9.15 | 8.79 | 9.10 | 8.90 | qfq | 11,519,628 | 103,726,148 | 3.29% |
| 2025-10-31 | 8.64 | 8.85 | 8.63 | 8.81 | 8.61 | qfq | 12,033,288 | 105,251,185 | 1.73% |
| 2025-10-30 | 8.87 | 8.87 | 8.65 | 8.66 | 8.47 | qfq | 12,399,839 | 108,292,927 | -2.48% |
| 2025-10-29 | 8.90 | 8.92 | 8.76 | 8.88 | 8.68 | qfq | 10,456,823 | 92,308,407 | -0.34% |
| 2025-10-28 | 9.10 | 9.12 | 8.85 | 8.91 | 8.71 | qfq | 9,906,963 | 88,874,617 | -2.09% |
| 2025-10-27 | 9.10 | 9.16 | 8.98 | 9.10 | 8.90 | qfq | 7,815,180 | 71,033,127 | 0.00% |
| 2025-10-24 | 9.35 | 9.36 | 9.06 | 9.10 | 8.90 | qfq | 12,064,664 | 110,335,046 | -2.26% |
| 2025-10-23 | 9.29 | 9.33 | 9.22 | 9.31 | 9.10 | qfq | 6,024,596 | 55,891,531 | 0.11% |
| 2025-10-22 | 9.16 | 9.44 | 9.16 | 9.30 | 9.09 | qfq | 12,798,002 | 119,319,938 | 1.09% |
| 2025-10-21 | 9.23 | 9.31 | 9.16 | 9.20 | 8.99 | qfq | 7,664,572 | 70,722,872 | -0.22% |
| 2025-10-20 | 9.30 | 9.37 | 9.15 | 9.22 | 9.01 | qfq | 10,444,924 | 96,216,530 | -0.22% |
| 2025-10-17 | 9.33 | 9.46 | 9.23 | 9.24 | 9.03 | qfq | 9,645,285 | 90,062,719 | -0.96% |
| 2025-10-16 | 9.41 | 9.44 | 9.23 | 9.33 | 9.12 | qfq | 8,123,824 | 75,648,898 | -0.74% |
| 2025-10-15 | 9.35 | 9.45 | 9.30 | 9.40 | 9.19 | qfq | 9,593,037 | 90,030,350 | 0.43% |
| 2025-10-14 | 9.51 | 9.60 | 9.33 | 9.36 | 9.15 | qfq | 14,272,799 | 134,992,675 | -1.58% |
| 2025-10-13 | 9.27 | 9.52 | 9.22 | 9.51 | 9.30 | qfq | 15,738,189 | 148,388,615 | 0.53% |
| 2025-10-10 | 9.15 | 9.49 | 9.15 | 9.46 | 9.25 | qfq | 22,881,027 | 215,252,374 | 2.05% |
| 2025-10-09 | 8.83 | 9.37 | 8.83 | 9.27 | 9.06 | qfq | 18,551,685 | 170,776,989 | 5.10% |
| 2025-09-30 | 8.86 | 8.93 | 8.71 | 8.82 | 8.62 | qfq | 6,006,482 | 52,885,465 | 0.00% |
| 2025-09-29 | 8.86 | 8.95 | 8.75 | 8.82 | 8.62 | qfq | 4,397,857 | 38,820,386 | -3.08% |
| 2025-09-26 | 9.12 | 9.13 | 9.05 | 9.10 | 8.67 | qfq | 3,192,120 | 29,022,663 | -0.44% |
| 2025-09-25 | 9.05 | 9.16 | 9.02 | 9.14 | 8.71 | qfq | 5,119,733 | 46,553,981 | 0.99% |
| 2025-09-24 | 9.01 | 9.08 | 8.96 | 9.05 | 8.62 | qfq | 3,104,866 | 28,058,980 | 0.00% |
| 2025-09-23 | 9.04 | 9.14 | 8.91 | 9.05 | 8.62 | qfq | 4,434,654 | 40,002,022 | 0.67% |
| 2025-09-22 | 9.04 | 9.09 | 8.96 | 8.99 | 8.57 | qfq | 3,065,222 | 27,587,398 | -0.55% |
| 2025-09-19 | 9.05 | 9.10 | 8.96 | 9.04 | 8.61 | qfq | 3,495,654 | 31,531,395 | -0.22% |
| 2025-09-18 | 9.19 | 9.20 | 9.05 | 9.06 | 8.63 | qfq | 4,617,640 | 42,122,299 | -1.09% |
| 2025-09-17 | 9.16 | 9.20 | 9.12 | 9.16 | 8.73 | qfq | 4,378,676 | 40,134,515 | 0.22% |
| 2025-09-16 | 9.09 | 9.18 | 9.06 | 9.14 | 8.71 | qfq | 3,841,348 | 35,040,182 | 0.77% |
| 2025-09-15 | 9.15 | 9.19 | 9.05 | 9.07 | 8.64 | qfq | 5,425,092 | 49,452,117 | -0.98% |
| 2025-09-12 | 9.26 | 9.27 | 9.12 | 9.16 | 8.73 | qfq | 7,270,536 | 66,739,532 | -1.08% |
| 2025-09-11 | 9.31 | 9.31 | 9.19 | 9.26 | 8.82 | qfq | 5,724,376 | 52,816,136 | -0.22% |
| 2025-09-10 | 9.32 | 9.32 | 9.24 | 9.28 | 8.84 | qfq | 3,261,487 | 30,238,843 | -0.22% |
| 2025-09-09 | 9.33 | 9.36 | 9.25 | 9.30 | 8.86 | qfq | 4,440,880 | 41,300,243 | -0.43% |
| 2025-09-08 | 9.28 | 9.35 | 9.24 | 9.34 | 8.90 | qfq | 4,403,027 | 40,926,508 | 0.65% |
| 2025-09-05 | 9.27 | 9.33 | 9.21 | 9.28 | 8.84 | qfq | 5,555,189 | 51,488,970 | 0.22% |
| 2025-09-04 | 9.27 | 9.35 | 9.18 | 9.26 | 8.82 | qfq | 6,532,405 | 60,497,798 | -0.11% |
| 2025-09-03 | 9.54 | 9.55 | 9.26 | 9.27 | 8.83 | qfq | 7,473,956 | 69,858,889 | -2.42% |
| 2025-09-02 | 9.45 | 9.71 | 9.34 | 9.50 | 9.05 | qfq | 14,193,052 | 134,419,922 | 0.53% |
| 2025-09-01 | 9.36 | 9.62 | 9.27 | 9.45 | 9.00 | qfq | 9,576,741 | 90,457,314 | 0.85% |
| 2025-08-29 | 9.40 | 9.53 | 9.27 | 9.37 | 8.93 | qfq | 17,218,367 | 161,163,042 | -1.37% |
| 2025-08-28 | 9.43 | 9.53 | 9.21 | 9.50 | 9.05 | qfq | 6,762,469 | 63,642,625 | 0.53% |
| 2025-08-27 | 9.60 | 9.62 | 9.42 | 9.45 | 9.00 | qfq | 5,414,998 | 51,615,143 | -1.15% |
| 2025-08-26 | 9.64 | 9.67 | 9.53 | 9.56 | 9.11 | qfq | 6,263,346 | 60,106,688 | -0.73% |
| 2025-08-25 | 9.72 | 9.79 | 9.57 | 9.63 | 9.18 | qfq | 8,410,793 | 81,161,584 | -0.93% |
| 2025-08-22 | 9.72 | 9.85 | 9.66 | 9.72 | 9.26 | qfq | 6,596,705 | 64,385,680 | -0.10% |
| 2025-08-21 | 9.60 | 9.80 | 9.55 | 9.73 | 9.27 | qfq | 6,433,098 | 62,440,616 | 1.46% |
| 2025-08-20 | 9.50 | 9.59 | 9.42 | 9.59 | 9.14 | qfq | 7,147,628 | 67,948,484 | 0.95% |
| 2025-08-19 | 9.51 | 9.65 | 9.42 | 9.50 | 9.05 | qfq | 6,692,484 | 63,730,528 | -0.42% |
| 2025-08-18 | 9.30 | 9.54 | 9.25 | 9.54 | 9.09 | qfq | 8,973,288 | 84,332,863 | 2.58% |
| 2025-08-15 | 9.22 | 9.33 | 9.17 | 9.30 | 8.86 | qfq | 4,319,900 | 40,084,835 | 1.53% |
| 2025-08-14 | 9.33 | 9.33 | 9.15 | 9.16 | 8.73 | qfq | 3,230,908 | 29,813,812 | -1.40% |
| 2025-08-13 | 9.37 | 9.43 | 9.28 | 9.29 | 8.85 | qfq | 3,480,255 | 32,445,583 | -0.75% |
| 2025-08-12 | 9.36 | 9.44 | 9.32 | 9.36 | 8.92 | qfq | 3,063,967 | 28,681,127 | 0.21% |
| 2025-08-11 | 9.19 | 9.36 | 9.15 | 9.34 | 8.90 | qfq | 4,345,219 | 40,334,984 | 1.30% |
| 2025-08-08 | 9.13 | 9.23 | 9.12 | 9.22 | 8.79 | qfq | 2,355,430 | 21,639,774 | 0.55% |
| 2025-08-07 | 9.23 | 9.23 | 9.13 | 9.17 | 8.74 | qfq | 2,341,045 | 21,435,360 | -0.11% |
| 2025-08-06 | 9.14 | 9.20 | 9.09 | 9.18 | 8.75 | qfq | 2,516,608 | 23,040,462 | 0.44% |
| 2025-08-05 | 9.08 | 9.15 | 9.04 | 9.14 | 8.71 | qfq | 2,633,176 | 23,940,900 | 1.11% |
| 2025-08-04 | 9.02 | 9.04 | 8.93 | 9.04 | 8.61 | qfq | 2,646,289 | 23,798,845 | 0.00% |
| 2025-08-01 | 9.04 | 9.07 | 9.00 | 9.04 | 8.61 | qfq | 3,328,437 | 30,096,084 | 0.11% |
| 2025-07-31 | 9.15 | 9.18 | 8.97 | 9.03 | 8.60 | qfq | 5,230,580 | 47,250,961 | -1.53% |
| 2025-07-30 | 9.26 | 9.27 | 9.12 | 9.17 | 8.74 | qfq | 4,359,420 | 40,059,924 | -0.86% |
| 2025-07-29 | 9.61 | 9.64 | 9.21 | 9.25 | 8.81 | qfq | 7,157,077 | 66,448,463 | -2.12% |
| 2025-07-28 | 9.28 | 9.77 | 9.17 | 9.45 | 9.00 | qfq | 11,735,047 | 111,101,734 | 2.49% |
| 2025-07-25 | 9.25 | 9.30 | 9.21 | 9.22 | 8.79 | qfq | 2,878,380 | 26,633,031 | 0.00% |
| 2025-07-24 | 9.17 | 9.26 | 9.11 | 9.22 | 8.79 | qfq | 3,399,099 | 31,171,899 | 0.44% |
| 2025-07-23 | 9.21 | 9.31 | 9.17 | 9.18 | 8.75 | qfq | 4,712,100 | 43,504,019 | -0.33% |
| 2025-07-22 | 9.12 | 9.23 | 9.06 | 9.21 | 8.78 | qfq | 4,086,642 | 37,397,105 | 0.99% |
| 2025-07-21 | 9.04 | 9.13 | 9.01 | 9.12 | 8.69 | qfq | 3,844,039 | 34,944,653 | 1.11% |
| 2025-07-18 | 9.04 | 9.04 | 8.98 | 9.02 | 8.59 | qfq | 1,958,124 | 17,641,800 | 0.11% |
| 2025-07-17 | 9.00 | 9.03 | 8.96 | 9.01 | 8.59 | qfq | 2,454,442 | 22,075,951 | 0.00% |
| 2025-07-16 | 9.05 | 9.06 | 8.98 | 9.01 | 8.59 | qfq | 2,432,013 | 21,923,984 | -0.11% |
| 2025-07-15 | 9.13 | 9.14 | 8.98 | 9.02 | 8.59 | qfq | 3,262,602 | 29,449,789 | -1.31% |
| 2025-07-14 | 9.06 | 9.15 | 9.00 | 9.14 | 8.71 | qfq | 5,344,084 | 48,523,601 | 0.99% |
| 2025-07-11 | 9.12 | 9.13 | 9.03 | 9.05 | 8.62 | qfq | 3,601,004 | 32,662,880 | -0.66% |
| 2025-07-10 | 8.96 | 9.17 | 8.95 | 9.11 | 8.68 | qfq | 5,575,672 | 50,517,710 | 1.67% |
| 2025-07-09 | 8.93 | 9.02 | 8.91 | 8.96 | 8.54 | qfq | 3,853,536 | 34,601,090 | 0.34% |
| 2025-07-08 | 8.85 | 8.98 | 8.82 | 8.93 | 8.51 | qfq | 5,458,855 | 48,576,883 | 0.90% |
| 2025-07-07 | 8.77 | 8.86 | 8.77 | 8.85 | 8.43 | qfq | 3,427,047 | 30,260,170 | 0.68% |
| 2025-07-04 | 8.82 | 8.86 | 8.77 | 8.79 | 8.38 | qfq | 3,566,478 | 31,463,892 | -0.45% |
| 2025-07-03 | 8.80 | 8.84 | 8.76 | 8.83 | 8.41 | qfq | 3,839,532 | 33,773,353 | 0.46% |
| 2025-07-02 | 8.79 | 8.80 | 8.72 | 8.79 | 8.38 | qfq | 3,194,237 | 27,979,158 | 0.23% |
| 2025-07-01 | 8.80 | 8.86 | 8.72 | 8.77 | 8.36 | qfq | 3,016,227 | 26,447,253 | -0.45% |
| 2025-06-30 | 8.69 | 8.82 | 8.69 | 8.81 | 8.39 | qfq | 5,011,315 | 43,940,640 | 1.38% |
| 2025-06-27 | 8.65 | 8.76 | 8.65 | 8.69 | 8.28 | qfq | 5,258,398 | 45,815,704 | 0.70% |
| 2025-06-26 | 8.70 | 8.71 | 8.63 | 8.63 | 8.22 | qfq | 2,611,072 | 22,621,806 | -0.80% |
| 2025-06-25 | 8.68 | 8.70 | 8.61 | 8.70 | 8.29 | qfq | 4,167,676 | 36,116,194 | 0.23% |
| 2025-06-24 | 8.54 | 8.68 | 8.54 | 8.68 | 8.27 | qfq | 4,987,705 | 43,117,480 | 1.52% |
| 2025-06-23 | 8.54 | 8.55 | 8.45 | 8.55 | 8.15 | qfq | 2,606,390 | 22,149,996 | -0.23% |
| 2025-06-20 | 8.58 | 8.61 | 8.54 | 8.57 | 8.17 | qfq | 2,834,969 | 24,303,796 | -0.12% |
| 2025-06-19 | 8.62 | 8.63 | 8.55 | 8.58 | 8.18 | qfq | 2,735,188 | 23,470,927 | -0.46% |
| 2025-06-18 | 8.66 | 8.66 | 8.56 | 8.62 | 8.21 | qfq | 3,902,478 | 33,534,082 | -0.23% |
| 2025-06-17 | 8.65 | 8.69 | 8.62 | 8.64 | 8.23 | qfq | 2,456,562 | 21,256,771 | 0.00% |
| 2025-06-16 | 8.68 | 8.69 | 8.63 | 8.64 | 8.23 | qfq | 2,436,673 | 21,062,509 | -0.35% |
| 2025-06-13 | 8.80 | 8.80 | 8.66 | 8.67 | 8.26 | qfq | 4,526,272 | 39,395,133 | -1.25% |
| 2025-06-12 | 8.82 | 8.85 | 8.73 | 8.78 | 8.37 | qfq | 4,167,786 | 36,606,566 | -0.45% |
| 2025-06-11 | 8.80 | 8.85 | 8.78 | 8.82 | 8.40 | qfq | 3,236,480 | 28,557,632 | 0.11% |
| 2025-06-10 | 8.89 | 8.93 | 8.75 | 8.81 | 8.39 | qfq | 4,414,208 | 39,025,949 | -0.79% |
| 2025-06-09 | 8.92 | 8.95 | 8.81 | 8.88 | 8.46 | qfq | 3,651,926 | 32,413,551 | -0.34% |
| 2025-06-06 | 8.71 | 9.14 | 8.71 | 8.91 | 8.49 | qfq | 7,889,412 | 70,267,995 | 2.18% |
| 2025-06-05 | 8.79 | 8.82 | 8.69 | 8.72 | 8.31 | qfq | 3,167,420 | 27,650,327 | -0.80% |
| 2025-06-04 | 8.78 | 8.85 | 8.72 | 8.79 | 8.38 | qfq | 3,620,900 | 31,737,520 | -20.02% |
| 2025-06-03 | 10.88 | 11.00 | 10.85 | 10.99 | 8.37 | qfq | 4,569,142 | 49,997,222 | 1.20% |
| 2025-05-30 | 10.93 | 10.97 | 10.85 | 10.86 | 8.27 | qfq | 3,128,939 | 34,103,465 | -0.82% |
| 2025-05-29 | 10.93 | 10.95 | 10.86 | 10.95 | 8.34 | qfq | 3,131,900 | 34,191,569 | 0.46% |
| 2025-05-28 | 10.84 | 10.95 | 10.81 | 10.90 | 8.30 | qfq | 4,344,974 | 47,353,438 | 1.11% |
| 2025-05-27 | 10.77 | 10.84 | 10.73 | 10.78 | 8.21 | qfq | 3,043,860 | 32,762,348 | -0.19% |
| 2025-05-26 | 10.87 | 10.91 | 10.76 | 10.80 | 8.22 | qfq | 3,393,243 | 36,703,292 | -0.64% |
| 2025-05-23 | 10.89 | 10.97 | 10.85 | 10.87 | 8.28 | qfq | 3,145,900 | 34,365,897 | -0.18% |
| 2025-05-22 | 10.99 | 11.01 | 10.88 | 10.89 | 8.29 | qfq | 4,449,613 | 48,636,770 | -1.00% |
| 2025-05-21 | 11.04 | 11.06 | 10.96 | 11.00 | 8.38 | qfq | 3,300,124 | 36,296,084 | -0.27% |
| 2025-05-20 | 11.04 | 11.11 | 10.98 | 11.03 | 8.40 | qfq | 4,409,220 | 48,648,545 | -0.09% |
| 2025-05-19 | 10.93 | 11.07 | 10.92 | 11.04 | 8.41 | qfq | 4,551,085 | 50,165,650 | 0.73% |
| 2025-05-16 | 10.93 | 10.97 | 10.88 | 10.96 | 8.35 | qfq | 2,254,945 | 24,650,848 | 0.27% |
| 2025-05-15 | 10.97 | 11.00 | 10.93 | 10.93 | 8.32 | qfq | 2,378,865 | 26,058,655 | -0.46% |
| 2025-05-14 | 11.05 | 11.06 | 10.88 | 10.98 | 8.36 | qfq | 5,707,448 | 62,464,868 | -0.63% |
| 2025-05-13 | 11.05 | 11.09 | 11.01 | 11.05 | 8.42 | qfq | 4,946,660 | 54,673,521 | 0.45% |
| 2025-05-12 | 11.05 | 11.06 | 10.97 | 11.00 | 8.38 | qfq | 4,078,622 | 44,836,858 | -0.18% |
| 2025-05-09 | 11.08 | 11.11 | 10.94 | 11.02 | 8.39 | qfq | 4,787,185 | 52,649,994 | -0.09% |
| 2025-05-08 | 11.00 | 11.06 | 10.92 | 11.03 | 8.40 | qfq | 5,704,120 | 62,817,487 | 0.27% |
| 2025-05-07 | 10.88 | 11.07 | 10.88 | 11.00 | 8.38 | qfq | 7,834,164 | 85,999,293 | 1.10% |
| 2025-05-06 | 11.00 | 11.04 | 10.80 | 10.88 | 8.29 | qfq | 13,960,073 | 152,000,009 | -1.00% |
| 2025-04-30 | 11.45 | 11.55 | 10.88 | 10.99 | 8.37 | qfq | 16,984,385 | 187,995,986 | -6.23% |
| 2025-04-29 | 11.62 | 11.99 | 11.62 | 11.72 | 8.93 | qfq | 2,769,500 | 32,696,849 | -0.09% |
| 2025-04-28 | 11.95 | 11.95 | 11.51 | 11.73 | 8.93 | qfq | 3,796,340 | 44,184,781 | -2.25% |
| 2025-04-25 | 11.95 | 12.08 | 11.89 | 12.00 | 9.14 | qfq | 2,250,792 | 27,015,483 | 1.01% |
| 2025-04-24 | 11.81 | 12.08 | 11.78 | 11.88 | 9.05 | qfq | 1,561,880 | 18,603,064 | 0.59% |
| 2025-04-23 | 12.00 | 12.00 | 11.77 | 11.81 | 8.99 | qfq | 2,206,100 | 26,130,678 | -0.92% |
| 2025-04-22 | 11.89 | 11.99 | 11.84 | 11.92 | 9.08 | qfq | 1,468,860 | 17,501,667 | 0.25% |
| 2025-04-21 | 11.82 | 11.93 | 11.71 | 11.89 | 9.05 | qfq | 1,357,220 | 16,044,492 | 0.93% |
| 2025-04-18 | 11.89 | 11.94 | 11.76 | 11.78 | 8.97 | qfq | 1,175,900 | 13,906,342 | -1.34% |
| 2025-04-17 | 11.67 | 11.97 | 11.57 | 11.94 | 9.09 | qfq | 2,232,700 | 26,412,925 | 2.23% |
| 2025-04-16 | 11.80 | 11.80 | 11.56 | 11.68 | 8.89 | qfq | 1,236,400 | 14,462,004 | -1.02% |
| 2025-04-15 | 11.74 | 11.89 | 11.60 | 11.80 | 8.99 | qfq | 2,116,220 | 24,920,841 | 1.11% |
| 2025-04-14 | 11.67 | 11.72 | 11.58 | 11.67 | 8.89 | qfq | 1,367,300 | 15,925,191 | 1.04% |
| 2025-04-11 | 11.54 | 11.63 | 11.41 | 11.55 | 8.80 | qfq | 1,255,812 | 14,507,424 | 0.09% |
| 2025-04-10 | 11.62 | 11.75 | 11.52 | 11.54 | 8.79 | qfq | 3,023,716 | 35,117,666 | 0.35% |
| 2025-04-09 | 11.53 | 11.58 | 11.17 | 11.50 | 8.76 | qfq | 2,594,756 | 29,631,999 | -0.26% |
| 2025-04-08 | 11.50 | 11.64 | 11.34 | 11.53 | 8.78 | qfq | 2,800,680 | 32,157,978 | 2.49% |
| 2025-04-07 | 12.00 | 12.05 | 11.19 | 11.25 | 8.57 | qfq | 4,839,417 | 55,183,960 | -9.49% |
| 2025-04-03 | 12.48 | 12.54 | 12.31 | 12.43 | 9.47 | qfq | 1,917,080 | 23,769,496 | -0.48% |
| 2025-04-02 | 12.51 | 12.61 | 12.44 | 12.49 | 9.51 | qfq | 1,288,940 | 16,137,818 | 0.08% |
| 2025-04-01 | 12.41 | 12.59 | 12.41 | 12.48 | 9.50 | qfq | 1,758,008 | 21,950,915 | 0.32% |
| 2025-03-31 | 12.64 | 12.73 | 12.41 | 12.44 | 9.47 | qfq | 1,505,896 | 18,862,850 | -2.28% |
| 2025-03-28 | 12.81 | 12.93 | 12.61 | 12.73 | 9.69 | qfq | 1,774,067 | 22,578,302 | -0.31% |
| 2025-03-27 | 12.86 | 12.87 | 12.68 | 12.77 | 9.73 | qfq | 1,749,307 | 22,387,564 | -0.23% |
| 2025-03-26 | 12.80 | 12.94 | 12.74 | 12.80 | 9.75 | qfq | 2,275,882 | 29,194,051 | -0.23% |
| 2025-03-25 | 12.80 | 12.89 | 12.65 | 12.83 | 9.77 | qfq | 1,857,660 | 23,718,801 | 0.39% |
| 2025-03-24 | 12.94 | 13.06 | 12.62 | 12.78 | 9.73 | qfq | 2,494,857 | 31,977,195 | -1.62% |
| 2025-03-21 | 12.91 | 13.32 | 12.83 | 12.99 | 9.89 | qfq | 6,376,840 | 83,914,252 | 0.31% |
| 2025-03-20 | 12.63 | 12.96 | 12.63 | 12.95 | 9.86 | qfq | 4,297,576 | 55,408,632 | 1.89% |
| 2025-03-19 | 12.68 | 12.77 | 12.62 | 12.71 | 9.68 | qfq | 1,701,900 | 21,589,439 | -0.16% |
| 2025-03-18 | 12.74 | 12.79 | 12.57 | 12.73 | 9.69 | qfq | 1,832,624 | 23,257,250 | -0.16% |
| 2025-03-17 | 12.84 | 12.89 | 12.73 | 12.75 | 9.71 | qfq | 2,662,120 | 34,020,726 | -0.62% |
| 2025-03-14 | 12.64 | 12.86 | 12.58 | 12.83 | 9.77 | qfq | 2,515,690 | 32,043,231 | 1.50% |
| 2025-03-13 | 12.80 | 12.80 | 12.51 | 12.64 | 9.63 | qfq | 1,849,640 | 23,293,947 | -0.63% |
| 2025-03-12 | 12.63 | 12.85 | 12.56 | 12.72 | 9.69 | qfq | 3,665,500 | 46,758,329 | 0.55% |
| 2025-03-11 | 12.40 | 12.65 | 12.34 | 12.65 | 9.63 | qfq | 3,478,868 | 43,618,587 | 1.36% |
| 2025-03-10 | 12.22 | 12.55 | 12.19 | 12.48 | 9.50 | qfq | 4,367,860 | 54,230,363 | 1.96% |
| 2025-03-07 | 12.14 | 12.27 | 12.07 | 12.24 | 9.32 | qfq | 3,501,235 | 42,571,303 | 0.58% |
| 2025-03-06 | 12.20 | 12.23 | 12.11 | 12.17 | 9.27 | qfq | 3,612,891 | 43,894,148 | 0.00% |
| 2025-03-05 | 12.30 | 12.30 | 12.11 | 12.17 | 9.27 | qfq | 1,489,147 | 18,129,000 | -1.14% |
| 2025-03-04 | 12.28 | 12.41 | 12.21 | 12.31 | 9.37 | qfq | 1,718,940 | 21,141,091 | 0.08% |
| 2025-03-03 | 12.21 | 12.35 | 12.21 | 12.30 | 9.37 | qfq | 1,933,540 | 23,759,115 | 0.82% |
| 2025-02-28 | 12.44 | 12.44 | 12.19 | 12.20 | 9.29 | qfq | 2,392,076 | 29,367,640 | -1.77% |
| 2025-02-27 | 12.17 | 12.49 | 12.15 | 12.42 | 9.46 | qfq | 4,328,106 | 53,330,188 | 2.14% |
| 2025-02-26 | 12.09 | 12.19 | 12.08 | 12.16 | 9.26 | qfq | 1,845,060 | 22,414,187 | 0.75% |
| 2025-02-25 | 12.07 | 12.18 | 12.03 | 12.07 | 9.19 | qfq | 1,654,700 | 20,012,525 | -0.66% |
| 2025-02-24 | 12.09 | 12.30 | 12.09 | 12.15 | 9.25 | qfq | 3,939,356 | 47,971,012 | -0.16% |
| 2025-02-21 | 12.56 | 12.65 | 11.90 | 12.17 | 9.27 | qfq | 8,745,114 | 106,758,803 | -3.95% |
| 2025-02-20 | 12.85 | 12.85 | 12.65 | 12.67 | 9.65 | qfq | 2,009,335 | 25,538,208 | -1.09% |
| 2025-02-19 | 12.64 | 12.84 | 12.62 | 12.81 | 9.76 | qfq | 2,482,582 | 31,704,514 | 1.34% |
| 2025-02-18 | 12.80 | 12.98 | 12.60 | 12.64 | 9.63 | qfq | 3,388,336 | 43,392,444 | -2.02% |
| 2025-02-17 | 12.62 | 12.94 | 12.52 | 12.90 | 9.82 | qfq | 4,785,924 | 61,068,332 | 2.30% |
| 2025-02-14 | 12.62 | 12.67 | 12.48 | 12.61 | 9.60 | qfq | 3,704,780 | 46,505,522 | -0.24% |
| 2025-02-13 | 12.68 | 12.74 | 12.62 | 12.64 | 9.63 | qfq | 2,216,729 | 28,089,809 | -0.32% |
| 2025-02-12 | 12.74 | 12.76 | 12.56 | 12.68 | 9.66 | qfq | 4,174,040 | 52,731,263 | -0.47% |
| 2025-02-11 | 12.67 | 12.79 | 12.62 | 12.74 | 9.70 | qfq | 4,493,846 | 57,169,503 | 1.27% |
| 2025-02-10 | 12.30 | 12.60 | 12.24 | 12.58 | 9.58 | qfq | 5,256,041 | 65,552,338 | 2.44% |
| 2025-02-07 | 12.26 | 12.39 | 12.19 | 12.28 | 9.35 | qfq | 3,960,434 | 48,749,862 | 0.33% |
| 2025-02-06 | 12.28 | 12.31 | 12.16 | 12.24 | 9.32 | qfq | 3,998,079 | 48,871,732 | -0.49% |
| 2025-02-05 | 12.53 | 12.59 | 12.14 | 12.30 | 9.37 | qfq | 4,159,604 | 51,050,431 | -2.23% |
| 2025-01-27 | 12.34 | 12.62 | 12.32 | 12.58 | 9.58 | qfq | 3,516,080 | 44,042,795 | 1.86% |
| 2025-01-24 | 12.47 | 12.56 | 12.30 | 12.35 | 9.41 | qfq | 2,453,910 | 30,440,607 | -0.96% |
| 2025-01-23 | 12.68 | 12.73 | 12.45 | 12.47 | 9.50 | qfq | 2,197,192 | 27,611,924 | -0.72% |
| 2025-01-22 | 12.89 | 12.89 | 12.52 | 12.56 | 9.57 | qfq | 2,637,402 | 33,404,936 | -2.26% |
| 2025-01-21 | 12.77 | 12.92 | 12.54 | 12.85 | 9.79 | qfq | 3,877,718 | 49,514,468 | 1.02% |
| 2025-01-20 | 12.72 | 12.85 | 12.65 | 12.72 | 9.69 | qfq | 2,164,484 | 27,586,360 | 0.08% |
| 2025-01-17 | 12.69 | 12.74 | 12.50 | 12.71 | 9.68 | qfq | 1,555,486 | 19,688,564 | 0.16% |
| 2025-01-16 | 12.83 | 12.86 | 12.57 | 12.69 | 9.66 | qfq | 1,877,300 | 23,882,852 | -0.47% |
| 2025-01-15 | 12.69 | 12.84 | 12.51 | 12.75 | 9.71 | qfq | 1,814,412 | 23,049,502 | 0.55% |
| 2025-01-14 | 12.48 | 12.73 | 12.41 | 12.68 | 9.66 | qfq | 2,283,438 | 28,769,280 | 2.18% |
| 2025-01-13 | 12.30 | 12.54 | 12.24 | 12.41 | 9.45 | qfq | 1,207,020 | 14,974,083 | -0.24% |
| 2025-01-10 | 12.50 | 12.70 | 12.43 | 12.44 | 9.47 | qfq | 1,600,920 | 20,094,227 | -0.96% |
| 2025-01-09 | 12.59 | 12.74 | 12.42 | 12.56 | 9.57 | qfq | 2,324,080 | 29,217,712 | -1.57% |
| 2025-01-08 | 12.66 | 12.85 | 12.40 | 12.76 | 9.72 | qfq | 2,503,760 | 31,615,808 | 0.24% |
| 2025-01-07 | 12.79 | 12.88 | 12.55 | 12.73 | 9.69 | qfq | 1,936,100 | 24,603,308 | -0.55% |
| 2025-01-06 | 12.89 | 13.15 | 12.60 | 12.80 | 9.75 | qfq | 3,963,282 | 50,821,265 | -1.46% |
| 2025-01-03 | 13.35 | 13.50 | 12.90 | 12.99 | 9.89 | qfq | 4,233,432 | 55,717,664 | -3.06% |
| 2025-01-02 | 13.35 | 13.64 | 13.23 | 13.40 | 10.20 | qfq | 5,408,496 | 72,480,135 | 0.37% |
| 2024-12-31 | 13.28 | 13.55 | 13.21 | 13.35 | 10.17 | qfq | 3,777,712 | 50,647,883 | 0.60% |
| 2024-12-30 | 13.80 | 13.86 | 13.17 | 13.27 | 10.11 | qfq | 5,251,886 | 70,618,230 | -3.84% |
| 2024-12-27 | 13.42 | 13.92 | 13.38 | 13.80 | 10.51 | qfq | 4,074,520 | 56,032,639 | 2.83% |
| 2024-12-26 | 13.34 | 13.59 | 13.34 | 13.42 | 10.22 | qfq | 1,560,741 | 21,011,578 | -0.37% |
| 2024-12-25 | 13.56 | 13.68 | 13.33 | 13.47 | 10.26 | qfq | 2,391,747 | 32,136,423 | -0.74% |
| 2024-12-24 | 13.49 | 13.62 | 13.42 | 13.57 | 10.33 | qfq | 2,265,363 | 30,667,198 | 1.57% |
| 2024-12-23 | 13.59 | 13.70 | 13.32 | 13.36 | 10.17 | qfq | 3,249,100 | 43,852,402 | -1.84% |
| 2024-12-20 | 13.80 | 14.22 | 13.54 | 13.61 | 10.36 | qfq | 4,667,272 | 64,666,126 | -1.45% |
| 2024-12-19 | 13.66 | 13.90 | 13.61 | 13.81 | 10.52 | qfq | 3,905,794 | 53,670,560 | 0.22% |
| 2024-12-18 | 13.59 | 13.99 | 13.51 | 13.78 | 10.49 | qfq | 6,158,884 | 85,273,888 | 1.32% |
| 2024-12-17 | 13.76 | 13.95 | 13.43 | 13.60 | 10.36 | qfq | 5,931,168 | 81,234,203 | -0.87% |
| 2024-12-16 | 13.34 | 14.00 | 13.34 | 13.72 | 10.45 | qfq | 7,914,657 | 108,409,319 | 3.16% |
| 2024-12-13 | 13.76 | 14.07 | 13.30 | 13.30 | 10.13 | qfq | 14,055,082 | 193,579,123 | -4.04% |
| 2024-12-12 | 13.54 | 13.90 | 13.39 | 13.86 | 10.56 | qfq | 9,188,817 | 126,832,770 | 2.36% |
| 2024-12-11 | 13.11 | 13.55 | 13.07 | 13.54 | 10.31 | qfq | 8,806,277 | 118,295,984 | 3.28% |
| 2024-12-10 | 13.38 | 13.46 | 13.10 | 13.11 | 9.98 | qfq | 4,867,694 | 64,447,390 | -0.46% |
| 2024-12-09 | 13.16 | 13.19 | 13.03 | 13.17 | 10.03 | qfq | 3,856,592 | 50,673,295 | 0.53% |
| 2024-12-06 | 12.99 | 13.14 | 12.93 | 13.10 | 9.98 | qfq | 3,181,935 | 41,580,832 | 0.92% |
| 2024-12-05 | 12.93 | 13.02 | 12.85 | 12.98 | 9.88 | qfq | 2,901,416 | 37,522,981 | 0.39% |
| 2024-12-04 | 13.08 | 13.10 | 12.84 | 12.93 | 9.85 | qfq | 3,446,436 | 44,749,719 | -1.15% |
| 2024-12-03 | 13.18 | 13.19 | 12.91 | 13.08 | 9.96 | qfq | 3,990,931 | 52,133,525 | 0.00% |
| 2024-12-02 | 12.69 | 13.18 | 12.65 | 13.08 | 9.96 | qfq | 7,812,787 | 101,255,819 | 3.48% |
| 2024-11-29 | 12.48 | 12.76 | 12.36 | 12.64 | 9.63 | qfq | 6,038,540 | 76,124,057 | 1.20% |
| 2024-11-28 | 12.68 | 12.68 | 12.40 | 12.49 | 9.51 | qfq | 4,047,560 | 50,811,857 | -1.11% |
| 2024-11-27 | 12.43 | 12.65 | 12.20 | 12.63 | 9.62 | qfq | 4,583,384 | 57,000,607 | 1.04% |
| 2024-11-26 | 12.59 | 12.70 | 12.44 | 12.50 | 9.52 | qfq | 3,059,627 | 38,342,864 | -1.11% |
| 2024-11-25 | 12.58 | 12.67 | 12.41 | 12.64 | 9.63 | qfq | 3,093,816 | 38,778,883 | 1.04% |
| 2024-11-22 | 13.19 | 13.24 | 12.50 | 12.51 | 9.53 | qfq | 7,371,960 | 94,768,023 | -5.16% |
| 2024-11-21 | 12.80 | 13.25 | 12.77 | 13.19 | 10.04 | qfq | 10,810,145 | 141,406,854 | 2.81% |
| 2024-11-20 | 12.74 | 12.95 | 12.70 | 12.83 | 9.77 | qfq | 4,492,334 | 57,566,509 | 0.79% |
| 2024-11-19 | 12.49 | 12.74 | 12.42 | 12.73 | 9.69 | qfq | 4,382,028 | 54,981,551 | 1.84% |
| 2024-11-18 | 12.47 | 12.62 | 12.40 | 12.50 | 9.52 | qfq | 4,560,745 | 56,981,278 | 0.00% |
| 2024-11-15 | 12.58 | 12.66 | 12.45 | 12.50 | 9.52 | qfq | 4,901,409 | 61,520,012 | -0.79% |
| 2024-11-14 | 12.85 | 12.97 | 12.57 | 12.60 | 9.60 | qfq | 6,359,966 | 81,470,870 | -1.87% |
| 2024-11-13 | 12.77 | 13.00 | 12.56 | 12.84 | 9.78 | qfq | 5,413,319 | 69,175,348 | 0.63% |
| 2024-11-12 | 12.61 | 12.92 | 12.59 | 12.76 | 9.72 | qfq | 7,470,626 | 95,371,077 | 1.19% |
| 2024-11-11 | 12.60 | 12.64 | 12.41 | 12.61 | 9.60 | qfq | 4,981,239 | 62,384,194 | 0.00% |
| 2024-11-08 | 12.80 | 12.85 | 12.45 | 12.61 | 9.60 | qfq | 6,544,028 | 82,807,539 | -0.79% |
| 2024-11-07 | 12.26 | 12.71 | 12.18 | 12.71 | 9.68 | qfq | 6,985,232 | 87,416,697 | 3.33% |
| 2024-11-06 | 12.35 | 12.49 | 12.25 | 12.30 | 9.37 | qfq | 5,183,747 | 64,007,832 | -0.57% |
| 2024-11-05 | 12.30 | 12.38 | 12.15 | 12.37 | 9.42 | qfq | 6,543,946 | 80,495,558 | 0.57% |
| 2024-11-04 | 12.13 | 12.32 | 12.07 | 12.30 | 9.37 | qfq | 3,798,328 | 46,312,961 | 1.57% |
| 2024-11-01 | 12.18 | 12.32 | 12.04 | 12.11 | 9.22 | qfq | 4,484,769 | 54,535,635 | -0.90% |
| 2024-10-31 | 12.23 | 12.33 | 12.08 | 12.22 | 9.31 | qfq | 5,599,031 | 68,286,576 | -0.65% |
| 2024-10-30 | 12.61 | 12.65 | 12.21 | 12.30 | 9.37 | qfq | 9,420,405 | 116,846,486 | -2.46% |
| 2024-10-29 | 13.24 | 13.38 | 12.58 | 12.61 | 9.60 | qfq | 15,538,050 | 198,179,923 | -6.45% |
| 2024-10-28 | 13.26 | 13.59 | 13.11 | 13.48 | 10.27 | qfq | 5,674,664 | 75,848,993 | 1.89% |
| 2024-10-25 | 13.22 | 13.29 | 13.07 | 13.23 | 10.08 | qfq | 3,830,210 | 50,537,300 | 0.23% |
| 2024-10-24 | 12.86 | 13.25 | 12.79 | 13.20 | 10.05 | qfq | 5,601,321 | 72,838,311 | 2.09% |
| 2024-10-23 | 13.03 | 13.11 | 12.85 | 12.93 | 9.85 | qfq | 4,994,431 | 64,720,566 | -0.92% |
| 2024-10-22 | 12.72 | 13.13 | 12.67 | 13.05 | 9.94 | qfq | 5,811,176 | 74,948,470 | 2.35% |
| 2024-10-21 | 12.92 | 12.98 | 12.69 | 12.75 | 9.71 | qfq | 5,341,903 | 68,598,569 | -1.32% |
| 2024-10-18 | 12.84 | 13.08 | 12.65 | 12.92 | 9.84 | qfq | 4,508,268 | 58,097,133 | 0.78% |
| 2024-10-17 | 13.10 | 13.22 | 12.82 | 12.82 | 9.76 | qfq | 2,825,060 | 36,705,998 | -1.76% |
| 2024-10-16 | 13.11 | 13.28 | 12.92 | 13.05 | 9.94 | qfq | 3,854,660 | 50,344,514 | -1.58% |
| 2024-10-15 | 13.45 | 13.64 | 13.25 | 13.26 | 10.10 | qfq | 3,119,580 | 41,919,179 | -2.14% |
| 2024-10-14 | 13.48 | 13.61 | 12.98 | 13.55 | 10.32 | qfq | 4,101,880 | 54,719,532 | 1.12% |
| 2024-10-11 | 13.71 | 13.80 | 13.28 | 13.40 | 10.20 | qfq | 3,844,603 | 51,871,922 | -3.18% |
| 2024-10-10 | 13.20 | 14.18 | 13.20 | 13.84 | 10.54 | qfq | 10,062,631 | 139,554,597 | 5.57% |
| 2024-10-09 | 13.95 | 13.97 | 13.11 | 13.11 | 9.98 | qfq | 7,643,607 | 103,111,068 | -8.64% |
| 2024-10-08 | 15.25 | 15.29 | 13.51 | 14.35 | 10.93 | qfq | 13,101,472 | 189,640,377 | 0.14% |
| 2024-09-30 | 13.61 | 14.37 | 13.28 | 14.33 | 10.59 | qfq | 12,253,759 | 169,475,203 | 8.15% |
| 2024-09-27 | 12.90 | 13.29 | 12.76 | 13.25 | 9.80 | qfq | 4,263,902 | 55,712,520 | 3.11% |
| 2024-09-26 | 12.11 | 12.88 | 12.08 | 12.85 | 9.50 | qfq | 5,388,418 | 67,526,395 | 5.50% |
| 2024-09-25 | 12.20 | 12.54 | 12.09 | 12.18 | 9.00 | qfq | 5,254,660 | 64,773,781 | 1.00% |
| 2024-09-24 | 11.32 | 12.06 | 11.31 | 12.06 | 8.92 | qfq | 5,350,789 | 63,042,993 | 7.01% |
| 2024-09-23 | 11.12 | 11.36 | 11.06 | 11.27 | 8.33 | qfq | 1,820,073 | 20,530,441 | 1.08% |
| 2024-09-20 | 11.15 | 11.18 | 11.00 | 11.15 | 8.24 | qfq | 1,971,200 | 21,848,338 | -0.27% |
| 2024-09-19 | 11.07 | 11.44 | 11.07 | 11.18 | 8.27 | qfq | 3,638,695 | 40,925,133 | 1.82% |
| 2024-09-18 | 11.09 | 11.16 | 10.79 | 10.98 | 8.12 | qfq | 2,088,026 | 22,895,241 | -0.81% |
| 2024-09-13 | 11.36 | 11.36 | 11.05 | 11.07 | 8.18 | qfq | 1,488,821 | 16,610,130 | -2.04% |
| 2024-09-12 | 11.27 | 11.51 | 11.26 | 11.30 | 8.35 | qfq | 1,742,520 | 19,878,987 | 0.18% |
| 2024-09-11 | 11.15 | 11.30 | 11.07 | 11.28 | 8.34 | qfq | 1,985,482 | 22,302,739 | 0.71% |
| 2024-09-10 | 11.16 | 11.24 | 10.96 | 11.20 | 8.28 | qfq | 1,888,400 | 20,924,151 | 0.27% |
| 2024-09-09 | 11.35 | 11.35 | 11.05 | 11.17 | 8.26 | qfq | 2,581,380 | 28,849,273 | -1.67% |
| 2024-09-06 | 11.55 | 11.59 | 11.35 | 11.36 | 8.40 | qfq | 1,692,846 | 19,367,903 | -1.47% |
| 2024-09-05 | 11.46 | 11.60 | 11.44 | 11.53 | 8.52 | qfq | 1,945,955 | 22,412,034 | 0.79% |
| 2024-09-04 | 11.48 | 11.62 | 11.42 | 11.44 | 8.46 | qfq | 1,825,161 | 21,010,448 | -1.29% |
| 2024-09-03 | 11.44 | 11.64 | 11.40 | 11.59 | 8.57 | qfq | 3,013,900 | 34,726,679 | 0.96% |
| 2024-09-02 | 11.62 | 11.68 | 11.48 | 11.48 | 8.49 | qfq | 3,610,133 | 41,792,871 | -1.12% |
| 2024-08-30 | 11.41 | 11.77 | 11.19 | 11.61 | 8.58 | qfq | 4,589,601 | 52,898,683 | 1.75% |
| 2024-08-29 | 11.06 | 11.47 | 11.01 | 11.41 | 8.44 | qfq | 3,378,390 | 38,100,444 | 3.16% |
| 2024-08-28 | 11.05 | 11.16 | 11.00 | 11.06 | 8.18 | qfq | 2,475,114 | 27,409,695 | 0.09% |
| 2024-08-27 | 11.19 | 11.23 | 11.01 | 11.05 | 8.17 | qfq | 2,839,694 | 31,514,875 | -1.25% |
| 2024-08-26 | 11.27 | 11.28 | 11.06 | 11.19 | 8.27 | qfq | 2,578,008 | 28,844,891 | -0.44% |
| 2024-08-23 | 11.55 | 11.58 | 11.16 | 11.24 | 8.31 | qfq | 4,398,654 | 49,732,413 | -2.18% |
| 2024-08-22 | 11.77 | 11.77 | 11.47 | 11.49 | 8.49 | qfq | 2,697,180 | 31,171,689 | -2.13% |
| 2024-08-21 | 11.74 | 11.82 | 11.68 | 11.74 | 8.68 | qfq | 1,134,448 | 13,333,480 | -0.25% |
| 2024-08-20 | 11.99 | 12.08 | 11.74 | 11.77 | 8.70 | qfq | 2,051,236 | 24,302,288 | -1.59% |
| 2024-08-19 | 12.00 | 12.17 | 11.93 | 11.96 | 8.84 | qfq | 2,574,076 | 30,944,986 | 0.17% |
| 2024-08-16 | 12.32 | 12.32 | 11.90 | 11.94 | 8.83 | qfq | 3,585,614 | 43,085,736 | -1.49% |
| 2024-08-15 | 12.07 | 12.26 | 12.04 | 12.12 | 8.96 | qfq | 2,143,930 | 26,045,851 | -0.66% |
| 2024-08-14 | 12.50 | 12.50 | 12.17 | 12.20 | 9.02 | qfq | 2,092,457 | 25,713,424 | -2.17% |
| 2024-08-13 | 12.46 | 12.50 | 12.32 | 12.47 | 9.22 | qfq | 1,671,900 | 20,773,436 | 0.56% |
| 2024-08-12 | 12.31 | 12.48 | 12.21 | 12.40 | 9.17 | qfq | 1,689,700 | 20,914,559 | 0.73% |
| 2024-08-09 | 12.40 | 12.52 | 12.31 | 12.31 | 9.10 | qfq | 1,858,840 | 23,092,668 | -0.08% |
| 2024-08-08 | 12.25 | 12.42 | 12.12 | 12.32 | 9.11 | qfq | 2,251,960 | 27,641,353 | 0.24% |
| 2024-08-07 | 12.21 | 12.35 | 12.07 | 12.29 | 9.09 | qfq | 2,034,596 | 24,887,981 | 0.82% |
| 2024-08-06 | 12.08 | 12.24 | 12.05 | 12.19 | 9.01 | qfq | 1,406,704 | 17,077,155 | 1.58% |
| 2024-08-05 | 12.17 | 12.34 | 11.94 | 12.00 | 8.87 | qfq | 2,587,860 | 31,326,019 | -1.15% |
| 2024-08-02 | 12.10 | 12.43 | 12.00 | 12.14 | 8.97 | qfq | 2,848,770 | 34,943,427 | -0.25% |
| 2024-08-01 | 12.40 | 12.54 | 12.08 | 12.17 | 9.00 | qfq | 3,548,555 | 43,611,943 | -1.62% |
| 2024-07-31 | 11.90 | 12.43 | 11.83 | 12.37 | 9.14 | qfq | 3,560,089 | 43,490,153 | 3.95% |
| 2024-07-30 | 11.85 | 11.96 | 11.70 | 11.90 | 8.80 | qfq | 1,927,264 | 22,835,865 | 0.85% |
| 2024-07-29 | 12.09 | 12.09 | 11.63 | 11.80 | 8.72 | qfq | 3,338,601 | 39,407,556 | -2.07% |
| 2024-07-26 | 11.90 | 12.10 | 11.82 | 12.05 | 8.91 | qfq | 2,263,455 | 27,172,922 | 1.43% |
| 2024-07-25 | 11.87 | 12.02 | 11.80 | 11.88 | 8.78 | qfq | 2,284,073 | 27,158,735 | -0.08% |
| 2024-07-24 | 12.15 | 12.25 | 11.89 | 11.89 | 8.79 | qfq | 2,276,703 | 27,302,948 | -2.14% |
| 2024-07-23 | 12.43 | 12.55 | 12.15 | 12.15 | 8.98 | qfq | 1,927,058 | 23,648,813 | -2.64% |
| 2024-07-22 | 12.60 | 12.60 | 12.43 | 12.48 | 9.23 | qfq | 1,456,440 | 18,231,756 | -0.79% |
| 2024-07-19 | 12.49 | 12.74 | 12.47 | 12.58 | 9.30 | qfq | 1,584,581 | 19,968,069 | -0.08% |
| 2024-07-18 | 12.42 | 12.64 | 12.21 | 12.59 | 9.31 | qfq | 2,578,808 | 32,085,564 | 1.53% |
| 2024-07-17 | 12.55 | 12.62 | 12.35 | 12.40 | 9.17 | qfq | 3,111,188 | 38,669,660 | -1.74% |
| 2024-07-16 | 12.90 | 12.94 | 12.51 | 12.62 | 9.33 | qfq | 3,861,241 | 48,848,370 | -3.00% |
| 2024-07-15 | 13.33 | 13.33 | 12.96 | 13.01 | 9.62 | qfq | 2,308,520 | 30,154,613 | -2.33% |
| 2024-07-12 | 13.38 | 13.44 | 13.26 | 13.32 | 9.85 | qfq | 2,502,321 | 33,359,103 | -0.97% |
| 2024-07-11 | 13.06 | 13.48 | 13.06 | 13.45 | 9.94 | qfq | 3,538,930 | 47,247,447 | 3.70% |
| 2024-07-10 | 13.07 | 13.20 | 12.96 | 12.97 | 9.59 | qfq | 2,817,909 | 36,807,007 | -0.77% |
| 2024-07-09 | 13.00 | 13.15 | 12.66 | 13.07 | 9.66 | qfq | 6,185,955 | 79,972,065 | 2.03% |
| 2024-07-08 | 13.14 | 13.15 | 12.69 | 12.81 | 9.47 | qfq | 2,657,806 | 34,146,622 | -2.73% |
| 2024-07-05 | 12.90 | 13.23 | 12.79 | 13.17 | 9.74 | qfq | 2,596,398 | 33,620,421 | 1.23% |
| 2024-07-04 | 13.13 | 13.32 | 12.91 | 13.01 | 9.62 | qfq | 2,726,980 | 35,644,649 | -2.03% |
| 2024-07-03 | 13.46 | 13.49 | 13.20 | 13.28 | 9.82 | qfq | 2,321,880 | 30,873,366 | -0.90% |
| 2024-07-02 | 13.66 | 13.75 | 13.32 | 13.40 | 9.91 | qfq | 3,042,889 | 41,021,987 | -1.83% |
| 2024-07-01 | 13.21 | 13.68 | 13.13 | 13.65 | 10.09 | qfq | 3,004,116 | 40,450,566 | 3.02% |
| 2024-06-28 | 13.01 | 13.29 | 13.01 | 13.25 | 9.80 | qfq | 3,060,458 | 40,368,821 | 1.30% |
| 2024-06-27 | 13.30 | 13.40 | 13.03 | 13.08 | 9.67 | qfq | 2,824,119 | 37,208,079 | -1.73% |
| 2024-06-26 | 13.20 | 13.36 | 13.02 | 13.31 | 9.84 | qfq | 3,310,107 | 43,831,294 | 0.23% |
| 2024-06-25 | 13.00 | 13.45 | 12.95 | 13.28 | 9.82 | qfq | 3,445,458 | 45,714,276 | 1.92% |
| 2024-06-24 | 12.85 | 13.22 | 12.85 | 13.03 | 9.63 | qfq | 4,890,688 | 63,657,719 | -0.69% |
| 2024-06-21 | 13.05 | 13.36 | 12.94 | 13.12 | 9.70 | qfq | 4,506,097 | 59,411,142 | 1.08% |
| 2024-06-20 | 13.39 | 13.40 | 12.90 | 12.98 | 9.60 | qfq | 5,736,506 | 75,162,883 | -2.48% |
| 2024-06-19 | 13.53 | 13.67 | 13.28 | 13.31 | 9.84 | qfq | 8,809,928 | 118,433,356 | -2.63% |
| 2024-06-18 | 14.08 | 14.08 | 13.07 | 13.67 | 10.11 | qfq | 15,431,530 | 207,042,283 | -5.85% |
| 2024-06-17 | 14.67 | 14.70 | 14.26 | 14.52 | 10.73 | qfq | 4,503,118 | 65,046,686 | -1.02% |
| 2024-06-14 | 14.41 | 14.75 | 14.28 | 14.67 | 10.85 | qfq | 4,389,886 | 64,065,340 | -31.38% |
| 2024-06-13 | 21.26 | 21.57 | 21.13 | 21.38 | 10.72 | qfq | 3,200,695 | 68,285,250 | -0.14% |
| 2024-06-12 | 21.80 | 21.92 | 21.23 | 21.41 | 10.73 | qfq | 3,145,312 | 67,588,159 | -1.70% |
| 2024-06-11 | 21.72 | 21.86 | 21.20 | 21.78 | 10.92 | qfq | 1,813,532 | 39,164,717 | 0.37% |
| 2024-06-07 | 21.72 | 21.99 | 21.45 | 21.70 | 10.88 | qfq | 2,702,128 | 58,761,122 | 1.45% |
| 2024-06-06 | 21.56 | 21.68 | 21.03 | 21.39 | 10.72 | qfq | 3,205,075 | 68,673,985 | 0.05% |
| 2024-06-05 | 22.17 | 22.17 | 21.25 | 21.38 | 10.72 | qfq | 3,112,178 | 67,083,847 | -3.17% |
| 2024-06-04 | 21.98 | 22.25 | 21.80 | 22.08 | 11.07 | qfq | 1,910,129 | 42,111,908 | 0.45% |
| 2024-06-03 | 22.72 | 22.72 | 21.82 | 21.98 | 11.02 | qfq | 4,628,824 | 102,598,180 | -3.38% |
| 2024-05-31 | 22.58 | 22.95 | 22.53 | 22.75 | 11.40 | qfq | 1,252,427 | 28,447,335 | 1.11% |
| 2024-05-30 | 22.73 | 22.89 | 22.44 | 22.50 | 11.28 | qfq | 1,753,449 | 39,646,410 | -1.36% |
| 2024-05-29 | 22.85 | 23.12 | 22.64 | 22.81 | 11.43 | qfq | 1,766,039 | 40,405,644 | -0.44% |
| 2024-05-28 | 23.51 | 23.63 | 22.80 | 22.91 | 11.48 | qfq | 2,257,800 | 52,213,314 | -2.72% |
| 2024-05-27 | 23.31 | 23.59 | 23.31 | 23.55 | 11.81 | qfq | 1,126,891 | 26,423,006 | 0.17% |
| 2024-05-24 | 23.33 | 23.75 | 23.20 | 23.51 | 11.79 | qfq | 1,212,231 | 28,524,196 | 0.51% |
| 2024-05-23 | 23.60 | 23.66 | 23.20 | 23.39 | 11.73 | qfq | 1,479,215 | 34,630,351 | -1.31% |
| 2024-05-22 | 24.07 | 24.25 | 23.50 | 23.70 | 11.88 | qfq | 2,353,562 | 56,001,504 | -1.09% |
| 2024-05-21 | 24.08 | 24.41 | 23.86 | 23.96 | 12.01 | qfq | 1,400,941 | 33,631,936 | -0.87% |
| 2024-05-20 | 23.79 | 24.40 | 23.61 | 24.17 | 12.12 | qfq | 2,286,180 | 55,085,220 | 1.98% |
| 2024-05-17 | 23.39 | 23.71 | 23.23 | 23.70 | 11.88 | qfq | 1,596,241 | 37,385,645 | 1.28% |
| 2024-05-16 | 23.55 | 23.74 | 23.24 | 23.40 | 11.73 | qfq | 1,897,100 | 44,465,173 | -0.85% |
| 2024-05-15 | 23.78 | 24.05 | 23.58 | 23.60 | 11.83 | qfq | 1,682,595 | 40,000,874 | -0.84% |
| 2024-05-14 | 23.51 | 23.84 | 23.51 | 23.80 | 11.93 | qfq | 1,254,900 | 29,765,049 | 0.63% |
| 2024-05-13 | 23.46 | 23.97 | 23.28 | 23.65 | 11.86 | qfq | 2,188,344 | 51,750,443 | 0.64% |
| 2024-05-10 | 23.51 | 23.69 | 23.35 | 23.50 | 11.78 | qfq | 1,670,681 | 39,208,798 | -0.21% |
| 2024-05-09 | 23.33 | 24.00 | 23.24 | 23.55 | 11.81 | qfq | 2,630,300 | 62,223,560 | 1.03% |
| 2024-05-08 | 23.22 | 23.45 | 23.10 | 23.31 | 11.69 | qfq | 2,108,800 | 49,177,032 | -0.43% |
| 2024-05-07 | 23.37 | 23.50 | 23.12 | 23.41 | 11.74 | qfq | 3,237,476 | 75,521,363 | 0.21% |
| 2024-05-06 | 22.76 | 23.45 | 22.66 | 23.36 | 11.71 | qfq | 5,128,485 | 118,673,354 | 3.27% |
| 2024-04-30 | 22.75 | 22.88 | 22.50 | 22.62 | 11.34 | qfq | 3,742,620 | 84,912,862 | -0.57% |
| 2024-04-29 | 22.19 | 22.94 | 21.37 | 22.75 | 11.40 | qfq | 6,205,097 | 137,683,362 | 5.47% |
| 2024-04-26 | 21.34 | 21.67 | 21.01 | 21.57 | 10.81 | qfq | 1,883,621 | 40,136,639 | 1.17% |
| 2024-04-25 | 21.39 | 21.62 | 21.02 | 21.32 | 10.69 | qfq | 2,187,200 | 46,477,976 | -0.79% |
| 2024-04-24 | 21.65 | 21.95 | 21.17 | 21.49 | 10.77 | qfq | 3,447,500 | 73,874,279 | -2.18% |
| 2024-04-23 | 21.90 | 22.10 | 21.45 | 21.97 | 11.01 | qfq | 2,574,740 | 56,107,755 | 0.14% |
| 2024-04-22 | 22.04 | 22.33 | 21.63 | 21.94 | 11.00 | qfq | 2,047,739 | 45,047,835 | -0.09% |
| 2024-04-19 | 21.59 | 22.30 | 21.56 | 21.96 | 11.01 | qfq | 2,320,840 | 51,178,250 | 1.48% |
| 2024-04-18 | 21.56 | 21.92 | 21.26 | 21.64 | 10.85 | qfq | 1,895,689 | 40,979,181 | -0.64% |
| 2024-04-17 | 22.01 | 22.10 | 21.20 | 21.78 | 10.92 | qfq | 2,005,439 | 43,279,644 | 0.55% |
| 2024-04-16 | 22.12 | 22.12 | 21.30 | 21.66 | 10.86 | qfq | 1,795,855 | 38,961,424 | -0.87% |
| 2024-04-15 | 22.11 | 22.47 | 21.65 | 21.85 | 10.95 | qfq | 2,545,190 | 55,962,498 | -1.04% |
| 2024-04-12 | 22.28 | 22.35 | 21.91 | 22.08 | 11.07 | qfq | 1,230,800 | 27,186,260 | -0.85% |
| 2024-04-11 | 22.35 | 22.66 | 22.09 | 22.27 | 11.16 | qfq | 1,819,840 | 40,681,183 | -0.62% |
| 2024-04-10 | 22.19 | 22.54 | 21.80 | 22.41 | 11.23 | qfq | 2,636,040 | 58,774,914 | 0.95% |
| 2024-04-09 | 21.56 | 22.26 | 21.48 | 22.20 | 11.13 | qfq | 2,861,371 | 63,174,232 | 3.45% |
| 2024-04-08 | 21.72 | 21.86 | 21.30 | 21.46 | 10.76 | qfq | 1,676,061 | 36,161,230 | -1.56% |
| 2024-04-03 | 21.59 | 21.95 | 21.33 | 21.80 | 10.93 | qfq | 1,782,047 | 38,690,888 | 0.83% |
| 2024-04-02 | 20.77 | 21.97 | 20.55 | 21.62 | 10.84 | qfq | 2,866,591 | 61,201,127 | 4.49% |
| 2024-04-01 | 21.10 | 21.21 | 20.48 | 20.69 | 10.37 | qfq | 2,235,087 | 46,132,786 | -1.66% |
| 2024-03-29 | 20.23 | 21.08 | 20.23 | 21.04 | 10.55 | qfq | 638,750 | 13,341,829 | 1.15% |
| 2024-03-28 | 20.43 | 21.15 | 20.43 | 20.80 | 10.43 | qfq | 892,500 | 18,555,515 | 0.43% |
| 2024-03-27 | 21.06 | 21.30 | 20.70 | 20.71 | 10.38 | qfq | 689,932 | 14,505,769 | -1.57% |
| 2024-03-26 | 21.33 | 21.33 | 20.71 | 21.04 | 10.55 | qfq | 755,600 | 15,860,906 | -0.05% |
| 2024-03-25 | 21.04 | 21.58 | 21.01 | 21.05 | 10.55 | qfq | 1,102,440 | 23,444,125 | -0.33% |
| 2024-03-22 | 21.32 | 21.38 | 20.89 | 21.12 | 10.59 | qfq | 1,117,368 | 23,556,757 | -0.94% |
| 2024-03-21 | 21.57 | 21.63 | 21.10 | 21.32 | 10.69 | qfq | 832,700 | 17,734,838 | -0.51% |
| 2024-03-20 | 21.50 | 21.82 | 21.40 | 21.43 | 10.74 | qfq | 873,494 | 18,807,511 | -0.88% |
| 2024-03-19 | 21.84 | 21.96 | 21.56 | 21.62 | 10.84 | qfq | 1,222,000 | 26,557,101 | -1.28% |
| 2024-03-18 | 21.61 | 22.08 | 21.44 | 21.90 | 10.98 | qfq | 2,338,950 | 51,000,310 | 1.86% |
| 2024-03-15 | 21.38 | 21.58 | 21.34 | 21.50 | 10.78 | qfq | 842,407 | 18,080,696 | 0.09% |
| 2024-03-14 | 21.63 | 21.98 | 21.27 | 21.48 | 10.77 | qfq | 2,275,666 | 48,860,578 | -1.42% |
| 2024-03-13 | 21.92 | 22.06 | 21.72 | 21.79 | 10.92 | qfq | 1,304,656 | 28,586,509 | -0.27% |
| 2024-03-12 | 21.70 | 21.96 | 21.65 | 21.85 | 10.95 | qfq | 1,662,740 | 36,253,950 | 0.28% |
| 2024-03-11 | 21.86 | 22.04 | 21.35 | 21.79 | 10.92 | qfq | 2,018,210 | 43,860,446 | 0.37% |
| 2024-03-08 | 21.06 | 21.80 | 21.06 | 21.71 | 10.88 | qfq | 2,913,520 | 62,622,309 | 3.58% |
| 2024-03-07 | 20.80 | 21.26 | 20.55 | 20.96 | 10.51 | qfq | 1,858,766 | 39,126,399 | 1.06% |
| 2024-03-06 | 20.71 | 21.32 | 20.69 | 20.74 | 10.40 | qfq | 2,845,891 | 59,664,264 | -0.96% |
| 2024-03-05 | 21.00 | 21.41 | 20.62 | 20.94 | 10.50 | qfq | 3,710,200 | 77,729,386 | -1.83% |
| 2024-03-04 | 20.55 | 21.64 | 20.42 | 21.33 | 10.69 | qfq | 6,967,429 | 146,664,152 | 7.84% |
| 2024-03-01 | 20.30 | 20.46 | 19.63 | 19.78 | 9.92 | qfq | 3,099,012 | 62,003,967 | -2.56% |
| 2024-02-29 | 19.61 | 20.30 | 19.43 | 20.30 | 10.18 | qfq | 2,496,151 | 49,712,679 | 2.94% |
| 2024-02-28 | 20.28 | 20.28 | 19.28 | 19.72 | 9.89 | qfq | 2,643,900 | 52,388,907 | -2.38% |
| 2024-02-27 | 19.78 | 20.20 | 19.25 | 20.20 | 10.13 | qfq | 2,690,296 | 53,767,867 | 2.69% |
| 2024-02-26 | 19.40 | 19.72 | 19.18 | 19.67 | 9.86 | qfq | 2,657,066 | 51,822,206 | 1.76% |
| 2024-02-23 | 19.17 | 19.44 | 19.00 | 19.33 | 9.69 | qfq | 1,563,963 | 30,117,594 | 0.62% |
| 2024-02-22 | 19.18 | 19.52 | 18.95 | 19.21 | 9.63 | qfq | 2,216,518 | 42,385,046 | -0.47% |
| 2024-02-21 | 19.05 | 19.70 | 19.05 | 19.30 | 9.68 | qfq | 1,809,426 | 35,141,719 | -0.46% |
| 2024-02-20 | 19.18 | 19.49 | 18.23 | 19.39 | 9.72 | qfq | 3,063,965 | 58,249,887 | 1.15% |
| 2024-02-19 | 19.90 | 20.16 | 18.90 | 19.17 | 9.61 | qfq | 2,893,312 | 56,205,699 | -2.59% |
| 2024-02-08 | 18.88 | 19.83 | 18.56 | 19.68 | 9.87 | qfq | 3,813,728 | 74,052,197 | 4.07% |
| 2024-02-07 | 18.44 | 19.20 | 18.12 | 18.91 | 9.48 | qfq | 2,647,037 | 49,677,082 | 2.72% |
| 2024-02-06 | 18.10 | 19.01 | 17.52 | 18.41 | 9.23 | qfq | 3,179,395 | 57,870,225 | 1.32% |
| 2024-02-05 | 17.82 | 18.28 | 17.17 | 18.17 | 9.11 | qfq | 2,040,718 | 36,202,564 | 0.44% |
| 2024-02-02 | 18.25 | 18.44 | 17.38 | 18.09 | 9.07 | qfq | 2,321,582 | 41,629,112 | -1.42% |
| 2024-02-01 | 18.16 | 18.53 | 17.58 | 18.35 | 9.20 | qfq | 3,455,834 | 62,389,476 | -1.08% |
| 2024-01-31 | 19.20 | 19.39 | 18.53 | 18.55 | 9.30 | qfq | 2,510,248 | 47,417,852 | -4.77% |
| 2024-01-30 | 18.65 | 19.96 | 18.22 | 19.48 | 9.77 | qfq | 4,734,664 | 92,539,760 | 1.67% |
| 2024-01-29 | 18.10 | 19.25 | 18.10 | 19.16 | 9.61 | qfq | 3,087,346 | 57,392,755 | 4.81% |
| 2024-01-26 | 18.33 | 18.78 | 18.08 | 18.28 | 9.16 | qfq | 1,580,577 | 29,047,240 | -0.38% |
| 2024-01-25 | 18.66 | 18.66 | 17.88 | 18.35 | 9.20 | qfq | 2,030,375 | 37,021,308 | 0.00% |
| 2024-01-24 | 18.38 | 18.68 | 17.58 | 18.35 | 9.20 | qfq | 2,480,532 | 44,954,579 | -0.16% |
| 2024-01-23 | 18.27 | 18.61 | 17.75 | 18.38 | 9.21 | qfq | 2,043,187 | 37,191,383 | -0.11% |
| 2024-01-22 | 19.54 | 19.85 | 18.01 | 18.40 | 9.22 | qfq | 3,110,074 | 58,304,481 | -6.65% |
| 2024-01-19 | 19.56 | 19.86 | 19.35 | 19.71 | 9.88 | qfq | 2,136,752 | 42,034,840 | 0.77% |
| 2024-01-18 | 19.20 | 19.59 | 18.80 | 19.56 | 9.81 | qfq | 1,858,985 | 35,690,540 | 0.77% |
| 2024-01-17 | 19.70 | 19.92 | 19.32 | 19.41 | 9.73 | qfq | 2,226,000 | 43,610,499 | -1.07% |
| 2024-01-16 | 19.68 | 19.78 | 19.26 | 19.62 | 9.84 | qfq | 1,452,357 | 28,273,568 | 0.15% |
| 2024-01-15 | 19.50 | 20.03 | 19.39 | 19.59 | 9.82 | qfq | 1,971,650 | 38,744,137 | 0.51% |
| 2024-01-12 | 19.18 | 19.80 | 18.98 | 19.49 | 9.77 | qfq | 1,957,815 | 38,221,164 | 2.10% |
| 2024-01-11 | 18.76 | 19.15 | 18.55 | 19.09 | 9.57 | qfq | 1,262,140 | 23,880,640 | 2.19% |
| 2024-01-10 | 18.78 | 18.94 | 18.30 | 18.68 | 9.36 | qfq | 1,485,500 | 27,772,958 | 0.11% |
| 2024-01-09 | 19.01 | 19.10 | 18.60 | 18.66 | 9.35 | qfq | 2,047,900 | 38,490,211 | -2.20% |
| 2024-01-08 | 18.77 | 19.23 | 18.68 | 19.08 | 9.56 | qfq | 1,611,554 | 30,754,728 | 0.53% |
| 2024-01-05 | 19.00 | 19.28 | 18.83 | 18.98 | 9.51 | qfq | 939,874 | 17,898,067 | -0.68% |
| 2024-01-04 | 18.81 | 19.12 | 18.68 | 19.11 | 9.58 | qfq | 1,551,822 | 29,420,199 | 1.65% |
| 2024-01-03 | 19.11 | 19.22 | 18.67 | 18.80 | 9.42 | qfq | 1,305,041 | 24,646,436 | -1.83% |
| 2024-01-02 | 19.29 | 19.38 | 18.87 | 19.15 | 9.60 | qfq | 1,637,810 | 31,402,573 | 0.31% |
| 2023-12-29 | 18.69 | 19.18 | 18.51 | 19.09 | 9.57 | qfq | 1,569,740 | 29,759,979 | 2.19% |
| 2023-12-28 | 18.14 | 18.74 | 18.01 | 18.68 | 9.36 | qfq | 1,603,500 | 29,583,129 | 3.20% |
| 2023-12-27 | 18.37 | 18.55 | 17.93 | 18.10 | 9.07 | qfq | 2,614,149 | 47,559,766 | -1.31% |
| 2023-12-26 | 18.85 | 18.85 | 18.21 | 18.34 | 9.19 | qfq | 1,256,100 | 23,128,908 | -1.56% |
| 2023-12-25 | 18.63 | 18.71 | 18.25 | 18.63 | 9.34 | qfq | 1,404,396 | 25,973,631 | 0.00% |
| 2023-12-22 | 18.63 | 18.93 | 18.54 | 18.63 | 9.34 | qfq | 1,138,084 | 21,308,888 | -1.11% |
| 2023-12-21 | 18.45 | 18.97 | 18.25 | 18.84 | 9.44 | qfq | 1,851,299 | 34,629,818 | 2.11% |
| 2023-12-20 | 18.48 | 18.75 | 18.31 | 18.45 | 9.25 | qfq | 1,285,328 | 23,850,730 | -0.22% |
| 2023-12-19 | 18.12 | 18.53 | 18.03 | 18.49 | 9.27 | qfq | 1,727,304 | 31,677,105 | 1.43% |
| 2023-12-18 | 18.63 | 18.67 | 18.11 | 18.23 | 9.14 | qfq | 2,579,014 | 47,357,094 | -2.20% |
| 2023-12-15 | 19.10 | 19.10 | 18.59 | 18.64 | 9.34 | qfq | 2,044,899 | 38,374,175 | -0.85% |
| 2023-12-14 | 18.71 | 19.09 | 18.71 | 18.80 | 9.42 | qfq | 1,162,352 | 21,999,068 | 0.43% |
| 2023-12-13 | 19.00 | 19.03 | 18.68 | 18.72 | 9.38 | qfq | 884,589 | 16,665,253 | -1.42% |
| 2023-12-12 | 18.65 | 19.04 | 18.51 | 18.99 | 9.52 | qfq | 1,205,484 | 22,723,316 | 1.71% |
| 2023-12-11 | 18.54 | 18.84 | 18.33 | 18.67 | 9.36 | qfq | 1,551,177 | 28,884,653 | 1.03% |
| 2023-12-08 | 18.65 | 18.77 | 18.47 | 18.48 | 9.26 | qfq | 1,273,627 | 23,624,742 | -0.81% |
| 2023-12-07 | 18.60 | 18.82 | 18.48 | 18.63 | 9.34 | qfq | 1,326,546 | 24,693,634 | -0.53% |
| 2023-12-06 | 18.62 | 18.92 | 18.56 | 18.73 | 9.39 | qfq | 1,337,068 | 25,088,010 | 0.43% |
| 2023-12-05 | 18.68 | 18.82 | 18.64 | 18.65 | 9.35 | qfq | 1,202,437 | 22,497,099 | -0.85% |
| 2023-12-04 | 19.24 | 19.28 | 18.59 | 18.81 | 9.43 | qfq | 2,681,363 | 50,354,887 | -2.08% |
| 2023-12-01 | 19.31 | 19.43 | 19.10 | 19.21 | 9.63 | qfq | 1,346,600 | 25,921,722 | -0.57% |
| 2023-11-30 | 19.24 | 19.41 | 19.10 | 19.32 | 9.69 | qfq | 2,463,019 | 47,324,606 | 0.10% |
| 2023-11-29 | 19.86 | 19.86 | 19.21 | 19.30 | 9.68 | qfq | 1,497,510 | 29,146,957 | -2.67% |
| 2023-11-28 | 19.75 | 19.87 | 19.34 | 19.83 | 9.94 | qfq | 1,692,394 | 33,322,222 | 0.56% |
| 2023-11-27 | 20.04 | 20.04 | 19.64 | 19.72 | 9.89 | qfq | 1,563,691 | 30,886,143 | -1.20% |
| 2023-11-24 | 20.35 | 20.35 | 19.92 | 19.96 | 10.01 | qfq | 1,590,400 | 31,874,579 | -1.43% |
| 2023-11-23 | 20.20 | 20.43 | 20.08 | 20.25 | 10.15 | qfq | 1,327,800 | 26,940,410 | 0.25% |
| 2023-11-22 | 20.35 | 20.50 | 20.18 | 20.20 | 10.13 | qfq | 1,404,200 | 28,589,714 | -0.74% |
| 2023-11-21 | 20.34 | 20.55 | 20.25 | 20.35 | 10.20 | qfq | 1,855,700 | 37,868,882 | -0.05% |
| 2023-11-20 | 20.10 | 20.46 | 19.83 | 20.36 | 10.21 | qfq | 1,995,300 | 40,380,635 | 1.55% |
| 2023-11-17 | 19.88 | 20.10 | 19.77 | 20.05 | 10.05 | qfq | 1,890,031 | 37,671,133 | 0.50% |
| 2023-11-16 | 19.89 | 20.04 | 19.71 | 19.95 | 10.00 | qfq | 1,995,350 | 39,692,316 | 0.55% |
| 2023-11-15 | 20.51 | 20.51 | 19.74 | 19.84 | 9.95 | qfq | 3,898,893 | 77,670,362 | -1.73% |
| 2023-11-14 | 19.98 | 20.25 | 19.94 | 20.19 | 10.12 | qfq | 1,812,800 | 36,438,019 | 0.95% |
| 2023-11-13 | 20.31 | 20.45 | 19.91 | 20.00 | 10.03 | qfq | 2,823,172 | 56,546,850 | -1.77% |
| 2023-11-10 | 20.42 | 20.72 | 20.31 | 20.36 | 10.21 | qfq | 2,061,185 | 42,194,696 | -1.12% |
| 2023-11-09 | 20.55 | 20.63 | 20.31 | 20.59 | 10.32 | qfq | 2,050,000 | 41,996,149 | -0.10% |
| 2023-11-08 | 20.93 | 21.04 | 20.27 | 20.61 | 10.33 | qfq | 2,596,843 | 53,533,371 | -1.53% |
| 2023-11-07 | 21.20 | 21.32 | 20.69 | 20.93 | 10.49 | qfq | 4,342,846 | 90,630,284 | -1.27% |
| 2023-11-06 | 21.23 | 21.48 | 20.95 | 21.20 | 10.63 | qfq | 3,694,520 | 78,259,302 | -0.14% |
| 2023-11-03 | 20.48 | 21.35 | 20.42 | 21.23 | 10.64 | qfq | 3,411,987 | 71,472,892 | 4.02% |
| 2023-11-02 | 20.12 | 20.50 | 19.83 | 20.41 | 10.23 | qfq | 3,260,597 | 65,922,766 | 0.79% |
| 2023-11-01 | 20.24 | 20.60 | 20.09 | 20.25 | 10.15 | qfq | 3,621,170 | 73,619,871 | 0.00% |
| 2023-10-31 | 20.32 | 20.91 | 20.01 | 20.25 | 10.15 | qfq | 5,792,306 | 117,554,480 | -0.83% |
| 2023-10-30 | 22.03 | 22.20 | 20.01 | 20.42 | 10.24 | qfq | 9,392,093 | 193,233,352 | -5.72% |
| 2023-10-27 | 20.98 | 21.76 | 20.98 | 21.66 | 10.86 | qfq | 2,970,187 | 64,232,404 | 3.79% |
| 2023-10-26 | 20.68 | 21.27 | 20.43 | 20.87 | 10.46 | qfq | 1,929,784 | 40,114,845 | 0.24% |
| 2023-10-25 | 21.00 | 21.50 | 20.68 | 20.82 | 10.44 | qfq | 2,370,500 | 49,853,714 | -0.57% |
| 2023-10-24 | 20.52 | 21.03 | 20.37 | 20.94 | 10.50 | qfq | 3,215,820 | 66,851,815 | 3.05% |
| 2023-10-23 | 20.91 | 21.04 | 20.20 | 20.32 | 10.19 | qfq | 2,824,670 | 57,904,402 | -3.74% |
| 2023-10-20 | 21.31 | 21.55 | 21.00 | 21.11 | 10.58 | qfq | 1,194,787 | 25,316,695 | -1.03% |
| 2023-10-19 | 21.00 | 21.50 | 20.80 | 21.33 | 10.69 | qfq | 1,666,100 | 35,409,141 | 0.85% |
| 2023-10-18 | 21.33 | 21.49 | 21.04 | 21.15 | 10.60 | qfq | 1,636,241 | 34,674,060 | -1.76% |
| 2023-10-17 | 21.66 | 21.68 | 21.26 | 21.53 | 10.79 | qfq | 1,320,048 | 28,312,074 | 0.23% |
| 2023-10-16 | 21.10 | 21.55 | 20.91 | 21.48 | 10.77 | qfq | 3,213,800 | 68,487,633 | 1.99% |
| 2023-10-13 | 21.50 | 21.55 | 20.95 | 21.06 | 10.56 | qfq | 3,197,690 | 67,555,783 | -2.32% |
| 2023-10-12 | 22.07 | 22.14 | 21.41 | 21.56 | 10.81 | qfq | 3,112,976 | 67,280,111 | -1.42% |
| 2023-10-11 | 22.38 | 22.38 | 21.70 | 21.87 | 10.96 | qfq | 1,701,825 | 37,321,807 | -1.62% |
| 2023-10-10 | 22.54 | 22.85 | 22.00 | 22.23 | 11.14 | qfq | 1,157,005 | 25,716,095 | -0.76% |
| 2023-10-09 | 22.33 | 22.50 | 22.05 | 22.40 | 11.23 | qfq | 1,356,356 | 30,239,925 | 0.27% |
| 2023-09-28 | 22.44 | 22.91 | 22.28 | 22.34 | 11.20 | qfq | 2,695,841 | 60,549,426 | -1.59% |
| 2023-09-27 | 22.24 | 22.75 | 21.92 | 22.70 | 11.38 | qfq | 3,183,441 | 71,449,993 | 1.84% |
| 2023-09-26 | 22.77 | 22.80 | 22.27 | 22.29 | 11.17 | qfq | 1,818,280 | 40,775,906 | -1.42% |
| 2023-09-25 | 22.12 | 23.10 | 22.00 | 22.61 | 11.33 | qfq | 7,428,524 | 169,477,786 | 2.40% |
| 2023-09-22 | 21.62 | 22.10 | 21.52 | 22.08 | 11.07 | qfq | 2,404,420 | 52,734,508 | 2.08% |
| 2023-09-21 | 21.48 | 21.91 | 21.32 | 21.63 | 10.84 | qfq | 2,257,360 | 48,736,610 | 0.51% |
| 2023-09-20 | 21.30 | 21.65 | 21.18 | 21.52 | 10.79 | qfq | 2,107,821 | 45,234,218 | 0.19% |
| 2023-09-19 | 21.03 | 21.70 | 21.03 | 21.48 | 10.77 | qfq | 5,524,830 | 118,436,738 | 1.37% |
| 2023-09-18 | 20.93 | 21.35 | 20.93 | 21.19 | 10.62 | qfq | 2,184,514 | 46,378,722 | 1.15% |
| 2023-09-15 | 20.93 | 21.00 | 20.65 | 20.95 | 10.50 | qfq | 1,517,203 | 31,574,798 | 0.24% |
| 2023-09-14 | 21.06 | 21.16 | 20.71 | 20.90 | 10.48 | qfq | 1,356,378 | 28,281,714 | -0.76% |
| 2023-09-13 | 21.12 | 21.38 | 20.91 | 21.06 | 10.56 | qfq | 1,466,260 | 30,873,135 | -0.19% |
| 2023-09-12 | 21.08 | 21.25 | 20.97 | 21.10 | 10.58 | qfq | 1,144,455 | 24,176,552 | 0.05% |
| 2023-09-11 | 21.09 | 21.28 | 20.65 | 21.09 | 10.57 | qfq | 1,316,439 | 27,683,198 | 0.00% |
| 2023-09-08 | 21.10 | 21.28 | 20.73 | 21.09 | 10.57 | qfq | 1,249,610 | 26,198,391 | -0.28% |
| 2023-09-07 | 21.40 | 21.70 | 21.08 | 21.15 | 10.60 | qfq | 1,813,060 | 38,596,157 | -1.54% |
| 2023-09-06 | 21.45 | 21.79 | 21.31 | 21.48 | 10.77 | qfq | 1,455,590 | 31,403,445 | -1.24% |
| 2023-09-05 | 21.76 | 21.93 | 21.55 | 21.75 | 10.90 | qfq | 1,405,790 | 30,571,991 | -0.05% |
| 2023-09-04 | 21.30 | 21.80 | 21.30 | 21.76 | 10.91 | qfq | 2,907,150 | 62,859,620 | 2.93% |
| 2023-09-01 | 20.77 | 21.36 | 20.77 | 21.14 | 10.60 | qfq | 1,937,700 | 40,939,480 | 1.68% |
| 2023-08-31 | 21.21 | 21.26 | 20.78 | 20.79 | 10.42 | qfq | 1,262,925 | 26,441,447 | -0.43% |
| 2023-08-30 | 21.30 | 21.30 | 20.68 | 20.88 | 10.47 | qfq | 1,992,875 | 41,822,863 | -1.00% |
| 2023-08-29 | 20.70 | 21.23 | 20.00 | 21.09 | 10.57 | qfq | 3,142,625 | 65,513,624 | 3.13% |
| 2023-08-28 | 21.00 | 21.00 | 19.81 | 20.45 | 10.25 | qfq | 4,107,731 | 83,754,502 | 4.87% |
| 2023-08-25 | 19.20 | 19.66 | 19.20 | 19.50 | 9.78 | qfq | 1,425,230 | 27,725,976 | 1.09% |
| 2023-08-24 | 19.36 | 19.70 | 19.20 | 19.29 | 9.67 | qfq | 1,100,120 | 21,324,160 | -0.26% |
| 2023-08-23 | 19.68 | 19.71 | 19.34 | 19.34 | 9.70 | qfq | 1,264,300 | 24,658,210 | -2.18% |
| 2023-08-22 | 20.12 | 20.12 | 19.50 | 19.77 | 9.91 | qfq | 1,178,480 | 23,251,888 | -0.85% |
| 2023-08-21 | 19.80 | 20.34 | 19.80 | 19.94 | 10.00 | qfq | 1,133,580 | 22,740,875 | -0.70% |
| 2023-08-18 | 20.10 | 20.49 | 19.94 | 20.08 | 10.07 | qfq | 1,210,000 | 24,331,745 | -0.64% |
| 2023-08-17 | 20.20 | 20.30 | 19.93 | 20.21 | 10.13 | qfq | 1,126,200 | 22,625,462 | 0.00% |
| 2023-08-16 | 20.44 | 20.45 | 20.15 | 20.21 | 10.13 | qfq | 795,120 | 16,127,154 | -1.13% |
| 2023-08-15 | 20.17 | 20.77 | 20.17 | 20.44 | 10.25 | qfq | 1,589,390 | 32,700,014 | 0.20% |
| 2023-08-14 | 20.08 | 20.44 | 19.90 | 20.40 | 10.23 | qfq | 1,878,715 | 37,887,972 | -0.29% |
| 2023-08-11 | 20.54 | 20.75 | 20.36 | 20.46 | 10.26 | qfq | 1,413,660 | 28,981,825 | -0.82% |
| 2023-08-10 | 20.76 | 20.94 | 20.38 | 20.63 | 10.34 | qfq | 1,224,460 | 25,189,297 | -0.29% |
| 2023-08-09 | 20.85 | 20.99 | 20.48 | 20.69 | 10.37 | qfq | 1,370,200 | 28,412,666 | -1.10% |
| 2023-08-08 | 21.10 | 21.17 | 20.84 | 20.92 | 10.49 | qfq | 1,306,700 | 27,387,035 | -0.66% |
| 2023-08-07 | 21.12 | 21.18 | 20.83 | 21.06 | 10.56 | qfq | 2,403,390 | 50,517,651 | -0.99% |
| 2023-08-04 | 21.35 | 21.52 | 21.10 | 21.27 | 10.66 | qfq | 2,270,875 | 48,448,111 | -0.37% |
| 2023-08-03 | 21.35 | 21.52 | 21.20 | 21.35 | 10.70 | qfq | 1,350,800 | 28,792,203 | -0.79% |
| 2023-08-02 | 21.20 | 21.73 | 21.02 | 21.52 | 10.79 | qfq | 3,825,998 | 82,285,739 | 0.65% |
| 2023-08-01 | 21.00 | 21.63 | 21.00 | 21.38 | 10.72 | qfq | 4,325,750 | 92,588,028 | 1.18% |
| 2023-07-31 | 20.23 | 21.39 | 20.02 | 21.13 | 10.59 | qfq | 10,356,918 | 217,031,525 | 6.02% |
| 2023-07-28 | 19.70 | 20.19 | 19.51 | 19.93 | 9.99 | qfq | 2,495,816 | 49,921,363 | 1.22% |
| 2023-07-27 | 19.98 | 20.14 | 19.63 | 19.69 | 9.87 | qfq | 1,873,566 | 37,025,358 | -1.25% |
| 2023-07-26 | 19.96 | 20.28 | 19.81 | 19.94 | 10.00 | qfq | 1,928,500 | 38,524,515 | -0.10% |
| 2023-07-25 | 19.82 | 20.24 | 19.57 | 19.96 | 10.01 | qfq | 3,281,999 | 65,403,646 | 1.01% |
| 2023-07-24 | 19.76 | 19.93 | 19.35 | 19.76 | 9.91 | qfq | 2,625,400 | 51,833,880 | 0.20% |
| 2023-07-21 | 19.77 | 19.96 | 19.45 | 19.72 | 9.89 | qfq | 1,025,000 | 20,260,157 | 0.41% |
| 2023-07-20 | 19.61 | 19.98 | 19.59 | 19.64 | 9.85 | qfq | 1,332,200 | 26,377,754 | -1.26% |
| 2023-07-19 | 19.52 | 19.98 | 19.52 | 19.89 | 9.97 | qfq | 2,368,040 | 47,086,610 | 1.02% |
| 2023-07-18 | 19.56 | 19.80 | 19.43 | 19.69 | 9.87 | qfq | 1,800,928 | 35,449,665 | 0.72% |
| 2023-07-17 | 19.68 | 19.80 | 19.33 | 19.55 | 9.80 | qfq | 1,397,382 | 27,361,439 | -0.05% |