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
恒盛能源605580.SH
最近收盘价16.922026-07-17
最近交易日2026-07-17
成交量（股）7,517,386
成交额（元）130,808,568
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.25 | — | — | — | 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 | 17.66 | 18.18 | 16.73 | 16.92 | 16.92 | qfq | 7,517,386 | 130,808,568 | -5.10% |
| 2026-07-16 | 18.68 | 18.83 | 17.74 | 17.83 | 17.83 | qfq | 7,349,100 | 133,750,669 | -4.81% |
| 2026-07-15 | 19.27 | 19.43 | 18.63 | 18.73 | 18.73 | qfq | 5,507,936 | 104,859,565 | -2.19% |
| 2026-07-14 | 19.00 | 19.47 | 18.61 | 19.15 | 19.15 | qfq | 6,700,500 | 127,441,988 | 0.05% |
| 2026-07-13 | 20.26 | 20.60 | 19.06 | 19.14 | 19.14 | qfq | 9,431,060 | 185,150,274 | -6.68% |
| 2026-07-10 | 21.40 | 21.50 | 20.51 | 20.51 | 20.51 | qfq | 10,909,290 | 228,112,660 | -5.96% |
| 2026-07-09 | 21.38 | 23.35 | 20.13 | 21.81 | 21.81 | qfq | 15,314,994 | 321,341,985 | -2.50% |
| 2026-07-08 | 24.50 | 24.98 | 22.37 | 22.37 | 22.37 | qfq | 7,950,340 | 182,147,508 | -10.02% |
| 2026-07-07 | 24.70 | 26.06 | 24.46 | 24.86 | 24.86 | qfq | 8,155,781 | 204,399,512 | -2.39% |
| 2026-07-06 | 25.00 | 26.54 | 24.31 | 25.47 | 25.47 | qfq | 11,275,150 | 286,557,593 | -3.41% |
| 2026-07-03 | 28.70 | 28.75 | 26.37 | 26.37 | 26.37 | qfq | 17,060,760 | 459,837,595 | -10.00% |
| 2026-07-02 | 26.92 | 29.48 | 26.85 | 29.30 | 29.30 | qfq | 22,292,390 | 637,872,491 | 5.13% |
| 2026-07-01 | 27.51 | 28.16 | 26.86 | 27.87 | 27.87 | qfq | 14,999,940 | 414,866,924 | 0.94% |
| 2026-06-30 | 27.40 | 28.24 | 26.36 | 27.61 | 27.61 | qfq | 13,528,000 | 371,126,416 | 0.22% |
| 2026-06-29 | 28.36 | 29.25 | 26.83 | 27.55 | 27.55 | qfq | 15,154,940 | 421,076,887 | -2.86% |
| 2026-06-26 | 29.00 | 29.62 | 28.22 | 28.36 | 28.36 | qfq | 16,860,190 | 484,394,441 | -6.00% |
| 2026-06-25 | 29.80 | 31.68 | 28.36 | 30.17 | 30.17 | qfq | 25,897,134 | 760,542,228 | -1.11% |
| 2026-06-24 | 28.30 | 31.90 | 26.73 | 30.51 | 30.51 | qfq | 31,874,860 | 918,368,396 | 4.95% |
| 2026-06-23 | 27.99 | 29.07 | 27.18 | 29.07 | 29.07 | qfq | 27,423,000 | 771,044,562 | 9.99% |
| 2026-06-22 | 25.00 | 26.43 | 25.00 | 26.43 | 26.43 | qfq | 16,216,020 | 422,185,744 | 9.99% |
| 2026-06-18 | 24.10 | 25.58 | 23.65 | 24.03 | 24.03 | qfq | 16,726,520 | 410,909,669 | -0.83% |
| 2026-06-17 | 24.86 | 25.03 | 23.94 | 24.23 | 24.23 | qfq | 13,792,500 | 335,704,861 | -3.20% |
| 2026-06-16 | 25.41 | 25.77 | 24.44 | 25.03 | 25.03 | qfq | 13,630,840 | 341,871,414 | -2.91% |
| 2026-06-15 | 25.92 | 26.60 | 25.37 | 25.78 | 25.78 | qfq | 19,621,340 | 506,391,148 | -0.31% |
| 2026-06-12 | 24.26 | 26.57 | 24.26 | 25.86 | 25.86 | qfq | 26,591,050 | 693,496,441 | 7.08% |
| 2026-06-11 | 24.04 | 25.68 | 23.92 | 24.15 | 24.15 | qfq | 11,877,150 | 291,503,164 | -2.78% |
| 2026-06-10 | 26.00 | 26.08 | 24.44 | 24.84 | 24.84 | qfq | 13,019,600 | 325,006,965 | -5.01% |
| 2026-06-09 | 26.20 | 26.35 | 25.10 | 26.15 | 26.15 | qfq | 15,005,685 | 387,851,002 | -0.61% |
| 2026-06-08 | 25.00 | 27.65 | 24.41 | 26.31 | 26.31 | qfq | 19,444,200 | 511,627,672 | 0.57% |
| 2026-06-05 | 28.42 | 28.49 | 25.66 | 26.16 | 26.16 | qfq | 22,726,975 | 605,943,919 | -8.24% |
| 2026-06-04 | 28.80 | 30.25 | 27.72 | 28.51 | 28.51 | qfq | 32,733,592 | 946,417,613 | 0.81% |
| 2026-06-03 | 25.00 | 28.28 | 25.00 | 28.28 | 28.28 | qfq | 22,265,424 | 609,283,885 | 10.00% |
| 2026-06-02 | 25.00 | 27.00 | 24.26 | 25.71 | 25.71 | qfq | 25,650,643 | 641,043,909 | -5.69% |
| 2026-06-01 | 28.75 | 29.00 | 27.26 | 27.26 | 26.96 | qfq | 14,943,323 | 412,105,776 | -10.00% |
| 2026-05-29 | 28.01 | 31.00 | 26.66 | 30.29 | 29.96 | qfq | 37,138,881 | 1,084,850,793 | 7.49% |
| 2026-05-28 | 25.50 | 28.18 | 25.00 | 28.18 | 27.87 | qfq | 29,340,471 | 794,224,844 | 9.99% |
| 2026-05-27 | 25.00 | 26.65 | 24.61 | 25.62 | 25.34 | qfq | 24,897,278 | 636,261,874 | -1.08% |
| 2026-05-26 | 24.66 | 26.70 | 23.84 | 25.90 | 25.61 | qfq | 30,257,124 | 769,242,486 | 6.54% |
| 2026-05-25 | 22.10 | 24.31 | 22.10 | 24.31 | 24.04 | qfq | 19,732,440 | 462,764,098 | 10.00% |
| 2026-05-22 | 20.23 | 22.10 | 20.13 | 22.10 | 21.86 | qfq | 5,135,140 | 110,806,027 | 10.00% |
| 2026-05-21 | 20.99 | 21.14 | 20.08 | 20.09 | 19.87 | qfq | 4,516,260 | 93,087,814 | -4.74% |
| 2026-05-20 | 21.70 | 21.79 | 20.90 | 21.09 | 20.86 | qfq | 3,673,340 | 77,812,360 | -3.39% |
| 2026-05-19 | 21.23 | 22.08 | 21.03 | 21.83 | 21.59 | qfq | 4,562,800 | 98,442,998 | 2.83% |
| 2026-05-18 | 21.43 | 21.52 | 20.98 | 21.23 | 21.00 | qfq | 4,166,540 | 88,317,663 | -1.58% |
| 2026-05-15 | 22.37 | 22.50 | 21.46 | 21.57 | 21.33 | qfq | 5,450,460 | 118,817,740 | -3.71% |
| 2026-05-14 | 22.75 | 23.56 | 22.40 | 22.40 | 22.15 | qfq | 7,450,200 | 170,341,483 | -1.54% |
| 2026-05-13 | 21.69 | 23.16 | 21.60 | 22.75 | 22.50 | qfq | 9,563,540 | 216,860,486 | 3.03% |
| 2026-05-12 | 22.30 | 23.37 | 21.90 | 22.08 | 21.84 | qfq | 9,279,400 | 208,217,375 | 1.66% |
| 2026-05-11 | 22.45 | 22.46 | 21.60 | 21.72 | 21.48 | qfq | 5,710,512 | 124,868,745 | -3.60% |
| 2026-05-08 | 22.15 | 22.55 | 22.09 | 22.53 | 22.28 | qfq | 2,940,540 | 65,800,235 | 1.90% |
| 2026-05-07 | 21.82 | 22.18 | 21.73 | 22.11 | 21.87 | qfq | 3,206,780 | 70,530,601 | 1.89% |
| 2026-05-06 | 21.39 | 21.83 | 21.38 | 21.70 | 21.46 | qfq | 3,637,520 | 78,710,020 | 1.07% |
| 2026-04-30 | 20.77 | 21.50 | 20.77 | 21.47 | 21.23 | qfq | 2,963,300 | 63,124,399 | 0.80% |
| 2026-04-29 | 20.94 | 21.68 | 20.68 | 21.30 | 21.07 | qfq | 5,142,480 | 109,464,311 | -1.30% |
| 2026-04-28 | 21.88 | 22.12 | 21.48 | 21.58 | 21.34 | qfq | 2,526,720 | 54,781,373 | -2.18% |
| 2026-04-27 | 21.90 | 22.17 | 21.62 | 22.06 | 21.82 | qfq | 2,638,580 | 57,828,205 | 0.50% |
| 2026-04-24 | 22.24 | 22.38 | 21.91 | 21.95 | 21.71 | qfq | 2,344,540 | 51,735,163 | -1.70% |
| 2026-04-23 | 22.41 | 22.59 | 22.11 | 22.33 | 22.08 | qfq | 3,143,860 | 70,152,406 | -0.80% |
| 2026-04-22 | 22.40 | 22.61 | 22.28 | 22.51 | 22.26 | qfq | 2,921,860 | 65,545,116 | -0.31% |
| 2026-04-21 | 22.88 | 22.88 | 22.50 | 22.58 | 22.33 | qfq | 3,087,600 | 69,869,778 | -1.70% |
| 2026-04-20 | 22.69 | 23.32 | 22.47 | 22.97 | 22.72 | qfq | 4,726,500 | 108,110,100 | 1.41% |
| 2026-04-17 | 23.13 | 23.52 | 22.60 | 22.65 | 22.40 | qfq | 6,250,177 | 143,314,282 | -2.12% |
| 2026-04-16 | 23.39 | 23.87 | 22.29 | 23.14 | 22.89 | qfq | 8,932,517 | 205,304,180 | 3.86% |
| 2026-04-15 | 22.12 | 22.57 | 22.10 | 22.28 | 22.03 | qfq | 3,234,100 | 72,115,699 | 0.59% |
| 2026-04-14 | 22.10 | 22.22 | 21.75 | 22.15 | 21.91 | qfq | 3,230,800 | 71,063,163 | 1.14% |
| 2026-04-13 | 21.85 | 22.14 | 21.75 | 21.90 | 21.66 | qfq | 2,874,100 | 63,063,969 | -0.14% |
| 2026-04-10 | 21.62 | 22.15 | 21.62 | 21.93 | 21.69 | qfq | 2,365,600 | 51,938,880 | 1.57% |
| 2026-04-09 | 21.89 | 22.03 | 21.58 | 21.59 | 21.35 | qfq | 2,799,900 | 60,949,739 | -2.13% |
| 2026-04-08 | 21.05 | 22.09 | 21.05 | 22.06 | 21.82 | qfq | 4,066,200 | 88,372,328 | 5.30% |
| 2026-04-07 | 20.80 | 21.05 | 20.65 | 20.95 | 20.72 | qfq | 2,172,900 | 45,342,919 | 0.24% |
| 2026-04-03 | 21.30 | 21.37 | 20.81 | 20.90 | 20.67 | qfq | 2,132,960 | 44,893,988 | -1.88% |
| 2026-04-02 | 21.15 | 21.50 | 21.10 | 21.30 | 21.07 | qfq | 2,515,900 | 53,564,595 | -0.05% |
| 2026-04-01 | 21.27 | 21.33 | 21.04 | 21.31 | 21.08 | qfq | 3,307,400 | 70,100,272 | 1.48% |
| 2026-03-31 | 21.62 | 21.71 | 21.00 | 21.00 | 20.77 | qfq | 3,160,200 | 67,397,383 | -1.59% |
| 2026-03-30 | 21.32 | 21.50 | 20.71 | 21.34 | 21.11 | qfq | 3,965,001 | 83,548,922 | -0.93% |
| 2026-03-27 | 21.00 | 21.59 | 20.61 | 21.54 | 21.30 | qfq | 4,056,800 | 86,346,317 | 1.99% |
| 2026-03-26 | 21.53 | 21.56 | 21.12 | 21.12 | 20.89 | qfq | 4,117,300 | 87,764,511 | -1.90% |
| 2026-03-25 | 20.74 | 21.53 | 20.68 | 21.53 | 21.29 | qfq | 4,798,200 | 101,668,151 | 3.86% |
| 2026-03-24 | 19.88 | 20.76 | 19.88 | 20.73 | 20.50 | qfq | 5,907,539 | 119,911,035 | 5.93% |
| 2026-03-23 | 20.02 | 20.52 | 19.41 | 19.57 | 19.35 | qfq | 5,256,320 | 104,679,830 | -4.82% |
| 2026-03-20 | 21.00 | 21.30 | 20.55 | 20.56 | 20.33 | qfq | 4,232,796 | 88,312,161 | -2.70% |
| 2026-03-19 | 21.79 | 21.92 | 21.03 | 21.13 | 20.90 | qfq | 4,036,840 | 86,086,005 | -4.04% |
| 2026-03-18 | 21.72 | 22.29 | 21.63 | 22.02 | 21.78 | qfq | 2,843,780 | 62,180,336 | 1.29% |
| 2026-03-17 | 22.65 | 22.76 | 21.71 | 21.74 | 21.50 | qfq | 5,616,160 | 124,012,556 | -4.02% |
| 2026-03-16 | 22.93 | 23.07 | 22.41 | 22.65 | 22.40 | qfq | 4,418,800 | 99,962,314 | -1.22% |
| 2026-03-13 | 23.82 | 24.00 | 22.90 | 22.93 | 22.68 | qfq | 6,917,440 | 160,944,868 | -4.06% |
| 2026-03-12 | 24.32 | 24.68 | 23.72 | 23.90 | 23.64 | qfq | 8,906,936 | 214,608,097 | -1.69% |
| 2026-03-11 | 23.55 | 24.48 | 23.55 | 24.31 | 24.04 | qfq | 9,303,500 | 225,300,944 | 2.53% |
| 2026-03-10 | 23.29 | 24.00 | 23.00 | 23.71 | 23.45 | qfq | 4,436,800 | 105,153,291 | 1.85% |
| 2026-03-09 | 23.00 | 23.44 | 22.44 | 23.28 | 23.02 | qfq | 5,410,100 | 124,364,133 | -0.51% |
| 2026-03-06 | 23.30 | 23.85 | 23.11 | 23.40 | 23.14 | qfq | 3,701,400 | 87,258,474 | -0.81% |
| 2026-03-05 | 23.20 | 24.14 | 23.08 | 23.59 | 23.33 | qfq | 5,858,700 | 137,909,588 | 2.97% |
| 2026-03-04 | 23.26 | 23.36 | 22.55 | 22.91 | 22.66 | qfq | 4,929,844 | 113,193,839 | -2.39% |
| 2026-03-03 | 23.94 | 24.38 | 23.30 | 23.47 | 23.21 | qfq | 6,588,036 | 157,227,426 | -1.47% |
| 2026-03-02 | 24.10 | 24.33 | 23.65 | 23.82 | 23.56 | qfq | 6,026,800 | 144,176,469 | -3.25% |
| 2026-02-27 | 23.98 | 24.78 | 23.86 | 24.62 | 24.35 | qfq | 7,767,060 | 189,244,927 | 2.03% |
| 2026-02-26 | 23.85 | 24.61 | 23.71 | 24.13 | 23.86 | qfq | 6,010,156 | 145,328,872 | 0.79% |
| 2026-02-25 | 23.78 | 24.09 | 23.52 | 23.94 | 23.68 | qfq | 4,557,940 | 108,942,213 | 0.25% |
| 2026-02-24 | 22.99 | 23.99 | 22.99 | 23.88 | 23.62 | qfq | 5,238,200 | 123,384,970 | 4.19% |
| 2026-02-13 | 22.86 | 23.20 | 22.86 | 22.92 | 22.67 | qfq | 2,501,146 | 57,623,626 | -0.09% |
| 2026-02-12 | 23.34 | 23.40 | 22.82 | 22.94 | 22.69 | qfq | 3,760,900 | 86,785,597 | -1.50% |
| 2026-02-11 | 23.69 | 23.69 | 23.24 | 23.29 | 23.03 | qfq | 2,906,900 | 67,984,847 | -1.23% |
| 2026-02-10 | 24.30 | 24.33 | 23.51 | 23.58 | 23.32 | qfq | 5,181,700 | 122,830,299 | -2.48% |
| 2026-02-09 | 23.70 | 24.30 | 23.51 | 24.18 | 23.91 | qfq | 5,608,240 | 134,868,874 | 2.94% |
| 2026-02-06 | 23.38 | 23.80 | 23.09 | 23.49 | 23.23 | qfq | 3,958,000 | 92,818,069 | 0.21% |
| 2026-02-05 | 23.35 | 23.57 | 23.07 | 23.44 | 23.18 | qfq | 3,490,580 | 81,621,570 | 0.17% |
| 2026-02-04 | 23.80 | 23.81 | 23.05 | 23.40 | 23.14 | qfq | 5,005,000 | 116,881,180 | -1.39% |
| 2026-02-03 | 23.36 | 23.75 | 23.22 | 23.73 | 23.47 | qfq | 4,404,520 | 103,555,596 | 1.54% |
| 2026-02-02 | 24.22 | 24.23 | 23.34 | 23.37 | 23.11 | qfq | 5,089,880 | 120,831,464 | -3.19% |
| 2026-01-30 | 23.42 | 24.20 | 23.08 | 24.14 | 23.87 | qfq | 7,953,229 | 188,485,567 | 1.51% |
| 2026-01-29 | 25.00 | 25.29 | 23.56 | 23.78 | 23.52 | qfq | 10,513,616 | 254,524,502 | -6.27% |
| 2026-01-28 | 26.47 | 26.57 | 25.25 | 25.37 | 25.09 | qfq | 8,346,460 | 215,395,991 | -2.42% |
| 2026-01-27 | 25.59 | 26.35 | 24.87 | 26.00 | 25.71 | qfq | 8,840,940 | 228,071,162 | 1.56% |
| 2026-01-26 | 26.51 | 26.54 | 25.20 | 25.60 | 25.32 | qfq | 10,666,604 | 274,618,342 | -3.90% |
| 2026-01-23 | 26.48 | 26.92 | 25.91 | 26.64 | 26.35 | qfq | 11,403,620 | 301,788,075 | 0.53% |
| 2026-01-22 | 26.29 | 26.94 | 26.01 | 26.50 | 26.21 | qfq | 10,681,376 | 282,123,952 | 0.49% |
| 2026-01-21 | 27.47 | 27.47 | 25.96 | 26.37 | 26.08 | qfq | 16,943,920 | 450,024,379 | -4.00% |
| 2026-01-20 | 25.11 | 27.47 | 24.99 | 27.47 | 27.17 | qfq | 21,318,191 | 557,145,422 | 10.01% |
| 2026-01-19 | 26.73 | 26.80 | 24.70 | 24.97 | 24.70 | qfq | 21,061,100 | 534,813,286 | -7.04% |
| 2026-01-16 | 28.80 | 30.00 | 26.27 | 26.86 | 26.56 | qfq | 31,258,722 | 878,959,575 | -3.52% |
| 2026-01-15 | 25.36 | 27.84 | 25.36 | 27.84 | 27.53 | qfq | 24,087,210 | 645,773,981 | 10.00% |
| 2026-01-14 | 24.00 | 25.76 | 23.80 | 25.31 | 25.03 | qfq | 25,896,024 | 642,145,014 | 6.26% |
| 2026-01-13 | 23.31 | 24.28 | 23.25 | 23.82 | 23.56 | qfq | 21,817,624 | 518,338,639 | 2.10% |
| 2026-01-12 | 23.26 | 23.58 | 22.94 | 23.33 | 23.07 | qfq | 11,329,320 | 263,502,822 | 0.34% |
| 2026-01-09 | 23.10 | 23.33 | 22.71 | 23.25 | 22.99 | qfq | 11,714,110 | 269,192,985 | 0.65% |
| 2026-01-08 | 22.71 | 23.25 | 22.61 | 23.10 | 22.85 | qfq | 12,156,400 | 279,939,363 | 1.85% |
| 2026-01-07 | 22.80 | 22.90 | 22.56 | 22.68 | 22.43 | qfq | 9,706,900 | 220,086,466 | -0.26% |
| 2026-01-06 | 22.74 | 23.07 | 22.65 | 22.74 | 22.49 | qfq | 10,196,920 | 232,538,654 | 0.00% |
| 2026-01-05 | 22.56 | 22.98 | 22.46 | 22.74 | 22.49 | qfq | 9,347,440 | 212,828,475 | 0.80% |
| 2025-12-31 | 23.39 | 23.39 | 22.26 | 22.56 | 22.31 | qfq | 13,108,171 | 295,626,871 | -2.59% |
| 2025-12-30 | 22.69 | 23.52 | 22.69 | 23.16 | 22.91 | qfq | 14,454,264 | 333,972,400 | -0.64% |
| 2025-12-29 | 25.87 | 25.87 | 23.31 | 23.31 | 23.05 | qfq | 23,135,598 | 552,333,690 | -10.00% |
| 2025-12-26 | 26.58 | 28.40 | 25.46 | 25.90 | 25.61 | qfq | 22,003,148 | 582,612,387 | -4.88% |
| 2025-12-25 | 27.70 | 27.80 | 25.44 | 27.23 | 26.93 | qfq | 19,081,044 | 502,798,072 | -3.27% |
| 2025-12-24 | 30.70 | 30.70 | 28.15 | 28.15 | 27.84 | qfq | 11,096,440 | 314,801,290 | -10.01% |
| 2025-12-23 | 35.00 | 35.67 | 31.28 | 31.28 | 30.94 | qfq | 15,970,760 | 516,327,810 | -9.99% |
| 2025-12-22 | 32.95 | 35.20 | 32.19 | 34.75 | 34.37 | qfq | 10,813,130 | 371,676,238 | 5.37% |
| 2025-12-19 | 33.70 | 34.96 | 32.93 | 32.98 | 32.62 | qfq | 11,339,530 | 382,547,086 | -2.02% |
| 2025-12-18 | 34.40 | 34.41 | 33.54 | 33.66 | 33.29 | qfq | 3,268,100 | 110,720,161 | -0.97% |
| 2025-12-17 | 34.40 | 34.66 | 33.50 | 33.99 | 33.62 | qfq | 3,316,379 | 113,358,143 | -0.61% |
| 2025-12-16 | 35.10 | 35.30 | 33.88 | 34.20 | 33.82 | qfq | 4,732,200 | 162,292,151 | -2.51% |
| 2025-12-15 | 35.50 | 36.28 | 34.53 | 35.08 | 34.69 | qfq | 4,067,380 | 143,359,962 | -0.60% |
| 2025-12-12 | 34.25 | 35.60 | 34.14 | 35.29 | 34.90 | qfq | 5,338,800 | 188,050,298 | 3.46% |
| 2025-12-11 | 36.06 | 36.06 | 34.07 | 34.11 | 33.73 | qfq | 6,612,861 | 228,928,867 | -3.70% |
| 2025-12-10 | 35.00 | 36.68 | 33.40 | 35.42 | 35.03 | qfq | 13,087,947 | 456,759,176 | -3.62% |
| 2025-12-09 | 37.97 | 38.31 | 36.60 | 36.75 | 36.35 | qfq | 4,373,940 | 164,947,434 | -3.21% |
| 2025-12-08 | 38.31 | 38.38 | 37.19 | 37.97 | 37.55 | qfq | 5,244,380 | 197,045,249 | -0.89% |
| 2025-12-05 | 38.90 | 38.92 | 37.28 | 38.31 | 37.89 | qfq | 8,446,400 | 320,684,599 | -1.52% |
| 2025-12-04 | 42.68 | 42.68 | 38.62 | 38.90 | 38.47 | qfq | 9,690,620 | 387,324,888 | -9.30% |
| 2025-12-03 | 42.50 | 44.70 | 42.30 | 42.89 | 42.42 | qfq | 8,509,376 | 369,977,496 | 2.29% |
| 2025-12-02 | 41.74 | 42.08 | 40.76 | 41.93 | 41.47 | qfq | 5,512,897 | 227,643,676 | 0.00% |
| 2025-12-01 | 43.60 | 45.00 | 41.20 | 41.93 | 41.47 | qfq | 9,734,780 | 420,606,581 | -3.83% |
| 2025-11-28 | 42.10 | 43.60 | 41.19 | 43.60 | 43.12 | qfq | 6,482,380 | 277,121,719 | 4.43% |
| 2025-11-27 | 42.90 | 42.90 | 41.18 | 41.75 | 41.29 | qfq | 6,088,440 | 254,857,968 | -2.91% |
| 2025-11-26 | 41.69 | 43.49 | 41.15 | 43.00 | 42.53 | qfq | 8,800,737 | 375,194,748 | 3.27% |
| 2025-11-25 | 39.65 | 42.24 | 39.33 | 41.64 | 41.18 | qfq | 7,856,620 | 325,506,606 | 4.18% |
| 2025-11-24 | 38.80 | 40.30 | 38.20 | 39.97 | 39.53 | qfq | 6,627,757 | 263,855,281 | 3.07% |
| 2025-11-21 | 40.11 | 40.16 | 38.36 | 38.78 | 38.35 | qfq | 4,527,220 | 178,228,283 | -3.65% |
| 2025-11-20 | 39.90 | 40.79 | 39.01 | 40.25 | 39.81 | qfq | 5,655,060 | 226,733,523 | 2.50% |
| 2025-11-19 | 39.99 | 40.25 | 38.70 | 39.27 | 38.84 | qfq | 5,411,020 | 212,523,311 | -1.80% |
| 2025-11-18 | 38.60 | 39.99 | 38.02 | 39.99 | 39.55 | qfq | 6,536,060 | 256,227,601 | 4.36% |
| 2025-11-17 | 37.39 | 38.58 | 37.16 | 38.32 | 37.90 | qfq | 5,918,760 | 224,889,334 | -0.18% |
| 2025-11-14 | 39.70 | 40.66 | 38.01 | 38.39 | 37.97 | qfq | 9,578,830 | 376,570,930 | -3.49% |
| 2025-11-13 | 41.14 | 41.70 | 39.66 | 39.78 | 39.34 | qfq | 9,444,280 | 379,396,647 | -3.28% |
| 2025-11-12 | 43.00 | 43.00 | 40.25 | 41.13 | 40.68 | qfq | 13,985,800 | 575,071,779 | -8.03% |
| 2025-11-11 | 40.65 | 44.72 | 40.65 | 44.72 | 44.23 | qfq | 15,767,154 | 671,373,345 | 10.01% |
| 2025-11-10 | 39.84 | 41.98 | 39.01 | 40.65 | 40.20 | qfq | 10,744,001 | 436,595,213 | 1.57% |
| 2025-11-07 | 39.11 | 40.60 | 38.00 | 40.02 | 39.58 | qfq | 9,594,934 | 377,198,645 | 2.35% |
| 2025-11-06 | 38.00 | 39.90 | 37.48 | 39.10 | 38.67 | qfq | 10,919,366 | 424,704,944 | 3.19% |
| 2025-11-05 | 34.88 | 38.55 | 34.70 | 37.89 | 37.47 | qfq | 10,950,480 | 406,912,588 | 7.12% |
| 2025-11-04 | 35.16 | 36.44 | 34.86 | 35.37 | 34.98 | qfq | 7,597,368 | 271,126,353 | 0.57% |
| 2025-11-03 | 35.50 | 35.70 | 34.00 | 35.17 | 34.78 | qfq | 7,377,060 | 256,826,019 | -1.73% |
| 2025-10-31 | 34.17 | 36.90 | 33.70 | 35.79 | 35.40 | qfq | 9,697,100 | 346,676,340 | 3.02% |
| 2025-10-30 | 33.35 | 35.57 | 33.08 | 34.74 | 34.36 | qfq | 8,428,206 | 291,254,997 | 4.17% |
| 2025-10-29 | 33.75 | 33.98 | 33.13 | 33.35 | 32.98 | qfq | 6,413,754 | 214,796,849 | -1.01% |
| 2025-10-28 | 33.20 | 34.15 | 32.60 | 33.69 | 33.32 | qfq | 7,397,160 | 247,958,191 | 1.14% |
| 2025-10-27 | 34.20 | 34.20 | 32.58 | 33.31 | 32.94 | qfq | 10,478,760 | 347,344,883 | -2.03% |
| 2025-10-24 | 32.00 | 35.23 | 32.00 | 34.00 | 33.63 | qfq | 14,964,300 | 506,280,380 | 6.15% |
| 2025-10-23 | 33.66 | 34.00 | 30.69 | 32.03 | 31.68 | qfq | 16,379,270 | 526,765,647 | -6.07% |
| 2025-10-22 | 33.03 | 34.99 | 33.03 | 34.10 | 33.72 | qfq | 16,274,240 | 556,591,601 | 3.24% |
| 2025-10-21 | 31.97 | 33.03 | 30.05 | 33.03 | 32.67 | qfq | 11,751,560 | 373,192,517 | 9.99% |
| 2025-10-20 | 27.55 | 30.03 | 27.40 | 30.03 | 29.70 | qfq | 9,444,762 | 275,303,904 | 10.00% |
| 2025-10-17 | 27.60 | 28.20 | 27.00 | 27.30 | 27.00 | qfq | 3,811,120 | 104,400,023 | -1.16% |
| 2025-10-16 | 28.23 | 28.42 | 27.10 | 27.62 | 27.32 | qfq | 4,552,250 | 126,138,926 | -2.33% |
| 2025-10-15 | 28.09 | 28.29 | 27.20 | 28.28 | 27.97 | qfq | 4,011,400 | 111,073,419 | 0.86% |
| 2025-10-14 | 28.54 | 29.15 | 27.96 | 28.04 | 27.73 | qfq | 5,104,660 | 145,259,278 | -1.41% |
| 2025-10-13 | 27.00 | 28.83 | 26.67 | 28.44 | 28.13 | qfq | 6,051,582 | 170,333,686 | 0.14% |
| 2025-10-10 | 28.86 | 29.13 | 28.29 | 28.40 | 28.09 | qfq | 5,319,780 | 152,812,609 | -1.25% |
| 2025-10-09 | 27.90 | 29.13 | 27.65 | 28.76 | 28.44 | qfq | 6,915,640 | 196,771,085 | 2.97% |
| 2025-09-30 | 27.20 | 28.05 | 26.57 | 27.93 | 27.62 | qfq | 5,506,864 | 151,623,541 | 3.06% |
| 2025-09-29 | 27.52 | 28.18 | 26.58 | 27.10 | 26.80 | qfq | 7,387,236 | 201,253,117 | -0.37% |
| 2025-09-26 | 28.05 | 28.70 | 27.03 | 27.20 | 26.90 | qfq | 7,113,240 | 195,923,267 | -4.33% |
| 2025-09-25 | 28.43 | 29.09 | 28.04 | 28.43 | 28.12 | qfq | 5,863,717 | 166,688,602 | -0.63% |
| 2025-09-24 | 27.65 | 28.98 | 27.65 | 28.61 | 28.30 | qfq | 6,182,560 | 175,411,069 | 2.99% |
| 2025-09-23 | 28.13 | 28.40 | 27.00 | 27.78 | 27.47 | qfq | 6,603,037 | 182,594,428 | -2.18% |
| 2025-09-22 | 28.67 | 28.68 | 27.50 | 28.40 | 28.09 | qfq | 6,618,617 | 186,319,310 | -1.32% |
| 2025-09-19 | 29.00 | 29.20 | 28.05 | 28.78 | 28.46 | qfq | 9,324,420 | 267,020,830 | -1.10% |
| 2025-09-18 | 28.62 | 29.62 | 28.29 | 29.10 | 28.78 | qfq | 11,316,876 | 327,270,871 | 1.68% |
| 2025-09-17 | 26.85 | 28.80 | 26.85 | 28.62 | 28.31 | qfq | 11,166,670 | 312,036,745 | 6.32% |
| 2025-09-16 | 27.20 | 27.32 | 26.48 | 26.92 | 26.62 | qfq | 9,429,201 | 253,438,090 | -0.85% |
| 2025-09-15 | 25.69 | 27.32 | 25.69 | 27.15 | 26.85 | qfq | 13,962,590 | 373,936,272 | 4.83% |
| 2025-09-12 | 26.50 | 28.39 | 25.04 | 25.90 | 25.61 | qfq | 20,102,259 | 538,888,909 | -2.52% |
| 2025-09-11 | 25.73 | 27.18 | 25.61 | 26.57 | 26.28 | qfq | 12,858,101 | 340,360,588 | 1.26% |
| 2025-09-10 | 25.91 | 26.58 | 24.53 | 26.24 | 25.95 | qfq | 14,784,243 | 376,966,748 | 1.35% |
| 2025-09-09 | 24.04 | 25.89 | 24.04 | 25.89 | 25.61 | qfq | 14,163,130 | 355,592,883 | 7.74% |
| 2025-09-08 | 22.64 | 24.50 | 22.35 | 24.03 | 23.77 | qfq | 12,801,500 | 305,360,674 | 6.14% |
| 2025-09-05 | 21.84 | 22.64 | 21.64 | 22.64 | 22.39 | qfq | 10,431,080 | 231,471,748 | 3.66% |
| 2025-09-04 | 21.64 | 22.27 | 20.74 | 21.84 | 21.60 | qfq | 13,808,317 | 298,561,530 | 1.58% |
| 2025-09-03 | 20.50 | 21.64 | 20.50 | 21.50 | 21.26 | qfq | 9,956,084 | 212,132,751 | 5.34% |
| 2025-09-02 | 20.85 | 21.20 | 20.12 | 20.41 | 20.19 | qfq | 7,205,820 | 147,151,899 | -2.67% |
| 2025-09-01 | 21.00 | 21.96 | 20.80 | 20.97 | 20.74 | qfq | 9,875,086 | 208,721,822 | -0.52% |
| 2025-08-29 | 19.21 | 21.19 | 19.00 | 21.08 | 20.85 | qfq | 12,719,821 | 258,425,901 | 8.83% |
| 2025-08-28 | 18.68 | 19.40 | 18.28 | 19.37 | 19.16 | qfq | 8,278,737 | 155,239,551 | 3.69% |
| 2025-08-27 | 19.68 | 19.68 | 18.68 | 18.68 | 18.47 | qfq | 9,957,500 | 189,515,038 | -5.18% |
| 2025-08-26 | 18.86 | 20.12 | 18.80 | 19.70 | 19.48 | qfq | 9,785,124 | 191,451,727 | 3.79% |
| 2025-08-25 | 17.87 | 19.48 | 17.87 | 18.98 | 18.77 | qfq | 14,235,677 | 269,645,843 | 6.21% |
| 2025-08-22 | 17.50 | 18.00 | 17.27 | 17.87 | 17.67 | qfq | 8,154,000 | 144,429,304 | 2.58% |
| 2025-08-21 | 17.32 | 17.62 | 17.05 | 17.42 | 17.23 | qfq | 6,229,860 | 108,074,036 | 0.52% |
| 2025-08-20 | 17.33 | 18.08 | 17.18 | 17.33 | 17.14 | qfq | 7,677,800 | 135,049,862 | 0.06% |
| 2025-08-19 | 17.50 | 17.60 | 17.07 | 17.32 | 17.13 | qfq | 7,336,620 | 126,298,566 | -1.37% |
| 2025-08-18 | 18.15 | 18.46 | 17.54 | 17.56 | 17.37 | qfq | 11,709,376 | 207,786,432 | -3.20% |
| 2025-08-15 | 18.54 | 18.94 | 18.08 | 18.14 | 17.94 | qfq | 12,300,400 | 226,905,685 | -1.95% |
| 2025-08-14 | 17.80 | 19.58 | 17.80 | 18.50 | 18.30 | qfq | 15,621,893 | 294,056,486 | 3.93% |
| 2025-08-13 | 17.39 | 17.95 | 16.91 | 17.80 | 17.60 | qfq | 6,680,060 | 116,390,065 | 2.36% |
| 2025-08-12 | 18.02 | 18.29 | 16.25 | 17.39 | 17.20 | qfq | 16,801,440 | 290,019,872 | -3.66% |
| 2025-08-11 | 17.90 | 18.30 | 17.60 | 18.05 | 17.85 | qfq | 11,908,060 | 213,977,900 | 1.40% |
| 2025-08-08 | 17.22 | 17.90 | 16.96 | 17.80 | 17.60 | qfq | 12,740,820 | 222,835,055 | 3.31% |
| 2025-08-07 | 17.02 | 17.24 | 16.63 | 17.23 | 17.04 | qfq | 10,414,270 | 176,414,871 | 1.29% |
| 2025-08-06 | 16.33 | 17.01 | 16.33 | 17.01 | 16.82 | qfq | 9,891,100 | 165,463,040 | 3.85% |
| 2025-08-05 | 15.89 | 16.45 | 15.86 | 16.38 | 16.20 | qfq | 10,267,715 | 165,255,248 | 3.02% |
| 2025-08-04 | 15.49 | 16.15 | 15.24 | 15.90 | 15.73 | qfq | 10,134,810 | 159,059,086 | 2.65% |
| 2025-08-01 | 15.38 | 15.60 | 15.31 | 15.49 | 15.32 | qfq | 4,595,820 | 71,169,751 | 0.58% |
| 2025-07-31 | 15.08 | 15.46 | 15.06 | 15.40 | 15.23 | qfq | 5,634,820 | 85,895,245 | 2.05% |
| 2025-07-30 | 15.20 | 15.31 | 15.00 | 15.09 | 14.92 | qfq | 3,863,500 | 58,451,985 | -1.31% |
| 2025-07-29 | 15.43 | 15.50 | 15.07 | 15.29 | 15.12 | qfq | 5,175,040 | 78,921,205 | -0.07% |
| 2025-07-28 | 15.25 | 15.78 | 15.11 | 15.30 | 15.13 | qfq | 7,637,240 | 117,104,961 | 0.33% |
| 2025-07-25 | 15.48 | 15.62 | 15.07 | 15.25 | 15.08 | qfq | 7,630,160 | 116,540,455 | -1.55% |
| 2025-07-24 | 15.30 | 15.75 | 15.25 | 15.49 | 15.32 | qfq | 8,122,860 | 125,896,191 | 1.84% |
| 2025-07-23 | 14.40 | 15.53 | 14.39 | 15.21 | 15.04 | qfq | 10,298,957 | 155,038,510 | 5.33% |
| 2025-07-22 | 14.38 | 14.71 | 14.32 | 14.44 | 14.28 | qfq | 6,264,867 | 91,036,817 | 0.49% |
| 2025-07-21 | 14.55 | 14.65 | 14.21 | 14.37 | 14.21 | qfq | 6,390,200 | 92,063,984 | -1.24% |
| 2025-07-18 | 14.48 | 14.63 | 14.28 | 14.55 | 14.39 | qfq | 3,785,320 | 54,829,201 | 0.48% |
| 2025-07-17 | 14.63 | 14.72 | 14.32 | 14.48 | 14.32 | qfq | 4,766,500 | 69,224,419 | -0.82% |
| 2025-07-16 | 14.43 | 14.80 | 14.28 | 14.60 | 14.44 | qfq | 6,577,200 | 95,603,668 | 1.25% |
| 2025-07-15 | 14.58 | 14.92 | 14.06 | 14.42 | 14.26 | qfq | 8,954,840 | 128,885,866 | -1.10% |
| 2025-07-14 | 14.50 | 14.80 | 14.06 | 14.58 | 14.42 | qfq | 8,852,020 | 128,559,639 | 0.55% |
| 2025-07-11 | 14.10 | 14.55 | 14.01 | 14.50 | 14.34 | qfq | 8,966,280 | 128,309,570 | 2.47% |
| 2025-07-10 | 13.77 | 14.18 | 13.77 | 14.15 | 13.99 | qfq | 8,670,753 | 121,456,468 | 2.54% |
| 2025-07-09 | 13.93 | 14.23 | 13.78 | 13.80 | 13.65 | qfq | 4,765,424 | 66,148,374 | -0.72% |
| 2025-07-08 | 14.00 | 14.19 | 13.80 | 13.90 | 13.75 | qfq | 8,767,340 | 122,755,389 | -0.86% |
| 2025-07-07 | 13.48 | 14.18 | 13.44 | 14.02 | 13.87 | qfq | 12,152,280 | 168,156,066 | 4.78% |
| 2025-07-04 | 14.29 | 14.29 | 13.05 | 13.38 | 13.23 | qfq | 10,104,953 | 134,847,359 | -2.12% |
| 2025-07-03 | 13.30 | 13.85 | 13.30 | 13.67 | 13.52 | qfq | 6,686,440 | 91,382,372 | 2.70% |
| 2025-07-02 | 13.62 | 13.62 | 13.15 | 13.31 | 13.16 | qfq | 6,649,833 | 88,861,756 | -2.06% |
| 2025-07-01 | 13.60 | 13.79 | 13.44 | 13.59 | 13.44 | qfq | 5,444,600 | 73,925,568 | 0.00% |
| 2025-06-30 | 13.61 | 13.67 | 13.35 | 13.59 | 13.44 | qfq | 7,100,576 | 95,897,197 | -0.29% |
| 2025-06-27 | 13.34 | 13.80 | 13.16 | 13.63 | 13.48 | qfq | 10,766,360 | 145,812,523 | 1.64% |
| 2025-06-26 | 12.87 | 13.92 | 12.76 | 13.41 | 13.26 | qfq | 16,938,440 | 228,035,023 | 4.77% |
| 2025-06-25 | 12.70 | 12.88 | 12.60 | 12.80 | 12.66 | qfq | 7,721,419 | 98,297,936 | -0.31% |
| 2025-06-24 | 12.53 | 13.01 | 12.51 | 12.84 | 12.70 | qfq | 14,404,121 | 183,657,308 | 0.00% |
| 2025-06-23 | 11.93 | 12.89 | 11.93 | 12.84 | 12.70 | qfq | 20,212,980 | 251,128,689 | 7.18% |
| 2025-06-20 | 12.60 | 12.60 | 11.68 | 11.98 | 11.85 | qfq | 19,710,530 | 237,421,557 | -2.52% |
| 2025-06-19 | 11.13 | 12.29 | 11.07 | 12.29 | 12.15 | qfq | 7,123,760 | 85,508,857 | 10.03% |
| 2025-06-18 | 10.90 | 11.21 | 10.79 | 11.17 | 11.05 | qfq | 5,210,600 | 57,347,337 | 0.09% |
| 2025-06-17 | 11.36 | 11.37 | 11.05 | 11.16 | 11.04 | qfq | 3,006,100 | 33,626,575 | -1.15% |
| 2025-06-16 | 11.42 | 11.47 | 11.29 | 11.29 | 11.17 | qfq | 2,192,080 | 24,915,652 | -0.70% |
| 2025-06-13 | 11.39 | 11.50 | 11.30 | 11.37 | 11.24 | qfq | 1,878,440 | 21,380,299 | -0.44% |
| 2025-06-12 | 11.58 | 11.59 | 11.33 | 11.42 | 11.29 | qfq | 2,613,780 | 29,882,172 | -1.13% |
| 2025-06-11 | 11.50 | 11.72 | 11.45 | 11.55 | 11.42 | qfq | 2,957,040 | 34,259,148 | 0.26% |
| 2025-06-10 | 11.54 | 11.65 | 11.36 | 11.52 | 11.39 | qfq | 4,029,140 | 46,296,239 | 0.26% |
| 2025-06-09 | 11.08 | 11.62 | 11.08 | 11.49 | 11.36 | qfq | 5,226,780 | 59,832,897 | 3.14% |
| 2025-06-06 | 11.33 | 11.33 | 10.96 | 11.14 | 11.02 | qfq | 2,373,520 | 26,459,477 | -0.09% |
| 2025-06-05 | 11.05 | 11.48 | 11.05 | 11.15 | 11.03 | qfq | 4,038,880 | 45,337,334 | 0.90% |
| 2025-06-04 | 10.84 | 11.15 | 10.84 | 11.05 | 10.93 | qfq | 2,151,800 | 23,738,597 | 1.56% |
| 2025-06-03 | 10.83 | 11.00 | 10.76 | 10.88 | 10.76 | qfq | 2,291,380 | 24,918,481 | 0.37% |
| 2025-05-30 | 11.18 | 11.18 | 10.79 | 10.84 | 10.72 | qfq | 3,341,700 | 36,408,547 | -2.95% |
| 2025-05-29 | 11.66 | 11.66 | 10.99 | 11.17 | 11.05 | qfq | 3,640,500 | 40,817,723 | 1.18% |
| 2025-05-28 | 11.18 | 11.24 | 10.96 | 11.04 | 10.92 | qfq | 2,136,160 | 23,575,835 | -2.90% |
| 2025-05-27 | 11.17 | 11.44 | 11.17 | 11.37 | 11.00 | qfq | 2,197,780 | 24,877,220 | 1.16% |
| 2025-05-26 | 11.20 | 11.30 | 11.15 | 11.24 | 10.87 | qfq | 2,249,120 | 25,227,293 | 0.09% |
| 2025-05-23 | 11.33 | 11.37 | 11.19 | 11.23 | 10.86 | qfq | 2,246,040 | 25,303,347 | -0.97% |
| 2025-05-22 | 11.54 | 11.56 | 11.29 | 11.34 | 10.97 | qfq | 2,005,420 | 22,845,207 | -1.73% |
| 2025-05-21 | 11.47 | 11.68 | 11.47 | 11.54 | 11.16 | qfq | 2,403,800 | 27,741,052 | 0.09% |
| 2025-05-20 | 11.37 | 11.54 | 11.24 | 11.53 | 11.15 | qfq | 2,939,780 | 33,629,819 | 2.04% |
| 2025-05-19 | 11.32 | 11.35 | 11.21 | 11.30 | 10.93 | qfq | 1,689,440 | 19,054,236 | -0.09% |
| 2025-05-16 | 11.27 | 11.36 | 11.20 | 11.31 | 10.94 | qfq | 1,794,020 | 20,232,497 | 0.35% |
| 2025-05-15 | 11.34 | 11.38 | 11.13 | 11.27 | 10.90 | qfq | 2,608,300 | 29,282,282 | -0.53% |
| 2025-05-14 | 11.27 | 11.48 | 11.15 | 11.33 | 10.96 | qfq | 3,170,380 | 35,958,294 | 1.16% |
| 2025-05-13 | 11.38 | 11.38 | 11.18 | 11.20 | 10.83 | qfq | 2,163,300 | 24,336,499 | -0.62% |
| 2025-05-12 | 11.25 | 11.43 | 11.10 | 11.27 | 10.90 | qfq | 2,424,760 | 27,238,433 | 0.27% |
| 2025-05-09 | 10.35 | 11.33 | 10.35 | 11.24 | 10.87 | qfq | 4,342,980 | 48,500,820 | 0.72% |
| 2025-05-08 | 11.17 | 11.25 | 11.06 | 11.16 | 10.79 | qfq | 2,362,200 | 26,374,090 | -0.09% |
| 2025-05-07 | 11.26 | 11.31 | 11.06 | 11.17 | 10.80 | qfq | 3,213,400 | 35,989,239 | -0.27% |
| 2025-05-06 | 10.88 | 11.23 | 10.83 | 11.20 | 10.83 | qfq | 4,412,776 | 48,903,092 | 3.99% |
| 2025-04-30 | 10.80 | 11.02 | 10.73 | 10.77 | 10.42 | qfq | 2,976,900 | 32,408,494 | -0.65% |
| 2025-04-29 | 10.91 | 11.07 | 10.72 | 10.84 | 10.48 | qfq | 5,129,500 | 55,885,900 | -0.46% |
| 2025-04-28 | 11.08 | 11.13 | 10.63 | 10.89 | 10.53 | qfq | 5,589,680 | 60,617,591 | 1.49% |
| 2025-04-25 | 10.43 | 10.77 | 10.40 | 10.73 | 10.38 | qfq | 3,923,680 | 41,746,367 | 2.88% |
| 2025-04-24 | 10.22 | 10.47 | 10.22 | 10.43 | 10.09 | qfq | 2,385,220 | 24,772,729 | 1.16% |
| 2025-04-23 | 10.22 | 10.43 | 10.22 | 10.31 | 9.97 | qfq | 2,438,540 | 25,232,609 | 0.39% |
| 2025-04-22 | 10.31 | 10.48 | 10.26 | 10.27 | 9.93 | qfq | 3,133,140 | 32,359,137 | -0.77% |
| 2025-04-21 | 10.25 | 10.46 | 10.22 | 10.35 | 10.01 | qfq | 3,270,720 | 33,821,261 | 0.78% |
| 2025-04-18 | 10.11 | 10.46 | 10.00 | 10.27 | 9.93 | qfq | 4,110,660 | 42,096,050 | 1.38% |
| 2025-04-17 | 10.10 | 10.23 | 10.00 | 10.13 | 9.80 | qfq | 1,961,760 | 19,911,578 | -0.20% |
| 2025-04-16 | 10.33 | 10.42 | 10.02 | 10.15 | 9.82 | qfq | 3,066,760 | 31,228,849 | -2.12% |
| 2025-04-15 | 10.15 | 10.39 | 9.99 | 10.37 | 10.03 | qfq | 3,946,300 | 40,218,035 | 1.37% |
| 2025-04-14 | 10.01 | 10.38 | 10.00 | 10.23 | 9.89 | qfq | 3,591,400 | 36,681,522 | 2.40% |
| 2025-04-11 | 9.81 | 10.20 | 9.81 | 9.99 | 9.66 | qfq | 3,516,640 | 35,415,529 | 0.71% |
| 2025-04-10 | 9.88 | 10.13 | 9.75 | 9.92 | 9.60 | qfq | 3,417,900 | 34,195,578 | 2.16% |
| 2025-04-09 | 9.57 | 9.88 | 8.88 | 9.71 | 9.39 | qfq | 5,144,300 | 48,276,447 | -0.21% |
| 2025-04-08 | 10.00 | 10.10 | 9.45 | 9.73 | 9.41 | qfq | 6,850,600 | 66,882,889 | -3.85% |
| 2025-04-07 | 10.50 | 10.65 | 10.12 | 10.12 | 9.79 | qfq | 4,097,560 | 41,896,172 | -9.96% |
| 2025-04-03 | 11.40 | 11.50 | 11.10 | 11.24 | 10.87 | qfq | 4,700,640 | 53,049,888 | -2.43% |
| 2025-04-02 | 11.65 | 11.78 | 11.34 | 11.52 | 11.14 | qfq | 7,458,360 | 86,198,637 | -1.29% |
| 2025-04-01 | 11.82 | 12.50 | 11.15 | 11.67 | 11.29 | qfq | 14,245,419 | 171,180,129 | 2.10% |
| 2025-03-31 | 11.80 | 11.80 | 11.18 | 11.43 | 11.06 | qfq | 4,063,800 | 46,085,481 | -0.35% |
| 2025-03-28 | 11.68 | 11.78 | 11.38 | 11.47 | 11.09 | qfq | 3,249,000 | 37,443,695 | -1.80% |
| 2025-03-27 | 12.05 | 12.06 | 11.67 | 11.68 | 11.30 | qfq | 3,352,700 | 39,465,362 | -1.93% |
| 2025-03-26 | 12.00 | 12.14 | 11.53 | 11.91 | 11.52 | qfq | 5,699,860 | 67,193,605 | -1.33% |
| 2025-03-25 | 12.18 | 12.39 | 11.96 | 12.07 | 11.67 | qfq | 6,962,120 | 84,830,329 | -2.03% |
| 2025-03-24 | 11.78 | 12.68 | 11.66 | 12.32 | 11.92 | qfq | 11,633,203 | 141,702,543 | 5.48% |
| 2025-03-21 | 11.72 | 11.85 | 11.63 | 11.68 | 11.30 | qfq | 3,408,740 | 39,943,042 | -0.93% |
| 2025-03-20 | 11.80 | 12.08 | 11.71 | 11.79 | 11.40 | qfq | 4,263,557 | 50,669,209 | -1.17% |
| 2025-03-19 | 11.89 | 11.94 | 11.80 | 11.93 | 11.54 | qfq | 3,546,330 | 42,026,108 | 0.34% |
| 2025-03-18 | 11.78 | 11.93 | 11.61 | 11.89 | 11.50 | qfq | 4,885,100 | 57,755,253 | 0.68% |
| 2025-03-17 | 11.43 | 12.02 | 11.42 | 11.81 | 11.42 | qfq | 8,167,739 | 96,053,068 | 3.42% |
| 2025-03-14 | 11.33 | 11.48 | 11.00 | 11.42 | 11.05 | qfq | 6,488,810 | 73,049,909 | 0.88% |
| 2025-03-13 | 11.20 | 11.33 | 11.11 | 11.32 | 10.95 | qfq | 6,341,960 | 71,324,358 | 0.80% |
| 2025-03-12 | 10.95 | 11.30 | 10.78 | 11.23 | 10.86 | qfq | 6,513,877 | 72,159,754 | 3.50% |
| 2025-03-11 | 11.08 | 11.08 | 10.65 | 10.85 | 10.49 | qfq | 5,984,757 | 64,844,365 | -2.69% |
| 2025-03-10 | 10.92 | 11.21 | 10.83 | 11.15 | 10.78 | qfq | 6,092,997 | 67,663,761 | 2.11% |
| 2025-03-07 | 10.84 | 10.99 | 10.72 | 10.92 | 10.56 | qfq | 3,335,800 | 36,287,650 | 1.11% |
| 2025-03-06 | 10.60 | 10.92 | 10.46 | 10.80 | 10.45 | qfq | 6,223,300 | 67,001,217 | 1.89% |
| 2025-03-05 | 10.75 | 10.75 | 10.56 | 10.60 | 10.25 | qfq | 1,893,850 | 20,104,949 | -1.76% |
| 2025-03-04 | 10.48 | 10.86 | 10.45 | 10.79 | 10.44 | qfq | 3,679,380 | 39,502,372 | 2.96% |
| 2025-03-03 | 10.71 | 10.89 | 10.42 | 10.48 | 10.14 | qfq | 3,543,657 | 37,593,323 | -1.96% |
| 2025-02-28 | 10.73 | 11.00 | 10.63 | 10.69 | 10.34 | qfq | 3,498,100 | 37,868,918 | -1.02% |
| 2025-02-27 | 10.80 | 10.98 | 10.62 | 10.80 | 10.45 | qfq | 3,103,770 | 33,596,944 | -0.18% |
| 2025-02-26 | 10.70 | 10.86 | 10.70 | 10.82 | 10.47 | qfq | 2,460,420 | 26,540,643 | 0.46% |
| 2025-02-25 | 10.63 | 10.89 | 10.55 | 10.77 | 10.42 | qfq | 4,607,100 | 49,496,450 | 1.22% |
| 2025-02-24 | 10.60 | 10.70 | 10.49 | 10.64 | 10.29 | qfq | 3,157,300 | 33,374,991 | 0.66% |
| 2025-02-21 | 10.80 | 10.84 | 10.54 | 10.57 | 10.22 | qfq | 3,168,340 | 33,635,681 | -2.31% |
| 2025-02-20 | 10.62 | 10.91 | 10.56 | 10.82 | 10.47 | qfq | 4,959,140 | 53,252,413 | 1.88% |
| 2025-02-19 | 10.54 | 10.63 | 10.37 | 10.62 | 10.27 | qfq | 3,610,400 | 37,907,870 | 1.05% |
| 2025-02-18 | 10.63 | 10.72 | 10.45 | 10.51 | 10.17 | qfq | 3,497,840 | 36,954,989 | -0.85% |
| 2025-02-17 | 10.82 | 10.82 | 10.46 | 10.60 | 10.25 | qfq | 4,778,220 | 50,369,524 | -1.67% |
| 2025-02-14 | 11.05 | 11.23 | 10.75 | 10.78 | 10.43 | qfq | 3,816,080 | 41,834,250 | -1.01% |
| 2025-02-13 | 11.15 | 11.21 | 10.83 | 10.89 | 10.53 | qfq | 4,559,459 | 50,005,712 | -3.03% |
| 2025-02-12 | 10.85 | 11.40 | 10.85 | 11.23 | 10.86 | qfq | 7,380,155 | 82,536,130 | 3.03% |
| 2025-02-11 | 11.07 | 11.15 | 10.79 | 10.90 | 10.54 | qfq | 3,244,601 | 35,319,517 | -1.62% |
| 2025-02-10 | 10.96 | 11.08 | 10.82 | 11.08 | 10.72 | qfq | 4,140,180 | 45,363,270 | 1.37% |
| 2025-02-07 | 10.96 | 11.14 | 10.80 | 10.93 | 10.57 | qfq | 4,002,716 | 43,940,493 | 0.09% |
| 2025-02-06 | 10.90 | 10.93 | 10.66 | 10.92 | 10.56 | qfq | 3,965,920 | 42,835,009 | -0.18% |
| 2025-02-05 | 11.00 | 11.23 | 10.77 | 10.94 | 10.58 | qfq | 3,590,396 | 39,407,426 | -0.36% |
| 2025-01-27 | 10.99 | 11.10 | 10.86 | 10.98 | 10.62 | qfq | 3,358,000 | 37,016,417 | 1.29% |
| 2025-01-24 | 11.25 | 11.25 | 10.80 | 10.84 | 10.48 | qfq | 4,478,710 | 48,909,122 | -2.61% |
| 2025-01-23 | 11.50 | 11.69 | 11.08 | 11.13 | 10.77 | qfq | 5,991,951 | 68,172,379 | -3.47% |
| 2025-01-22 | 11.50 | 11.95 | 11.33 | 11.53 | 11.15 | qfq | 6,113,241 | 71,254,327 | 0.70% |
| 2025-01-21 | 12.00 | 12.00 | 11.25 | 11.45 | 11.08 | qfq | 5,960,580 | 69,086,089 | -2.30% |
| 2025-01-20 | 11.45 | 12.04 | 11.45 | 11.72 | 11.34 | qfq | 7,401,720 | 86,868,260 | 2.27% |
| 2025-01-17 | 11.07 | 11.53 | 10.95 | 11.46 | 11.08 | qfq | 6,165,640 | 70,089,044 | 2.14% |
| 2025-01-16 | 11.53 | 11.61 | 10.91 | 11.22 | 10.85 | qfq | 8,995,397 | 101,465,499 | -2.86% |
| 2025-01-15 | 12.09 | 12.09 | 11.38 | 11.55 | 11.17 | qfq | 9,189,480 | 107,364,751 | -4.39% |
| 2025-01-14 | 11.70 | 12.10 | 11.32 | 12.08 | 11.68 | qfq | 10,948,800 | 129,964,130 | 3.25% |
| 2025-01-13 | 11.71 | 12.36 | 11.45 | 11.70 | 11.32 | qfq | 8,694,620 | 103,091,580 | -3.15% |
| 2025-01-10 | 11.80 | 12.50 | 11.40 | 12.08 | 11.68 | qfq | 13,754,797 | 163,895,145 | 1.94% |
| 2025-01-09 | 11.89 | 12.23 | 11.80 | 11.85 | 11.46 | qfq | 9,061,989 | 108,252,148 | -3.74% |
| 2025-01-08 | 12.01 | 12.60 | 11.35 | 12.31 | 11.91 | qfq | 16,301,573 | 194,011,147 | 0.57% |
| 2025-01-07 | 11.96 | 12.95 | 11.80 | 12.24 | 11.84 | qfq | 18,081,611 | 222,106,890 | -1.29% |
| 2025-01-06 | 11.37 | 13.00 | 10.80 | 12.40 | 11.99 | qfq | 24,149,361 | 290,915,847 | 4.82% |
| 2025-01-03 | 10.87 | 11.83 | 10.62 | 11.83 | 11.44 | qfq | 19,799,787 | 223,910,658 | 6.00% |
| 2025-01-02 | 11.45 | 12.19 | 11.05 | 11.16 | 10.79 | qfq | 21,277,560 | 248,503,265 | 0.72% |
| 2024-12-31 | 10.07 | 11.08 | 10.06 | 11.08 | 10.72 | qfq | 7,669,759 | 84,447,640 | 10.03% |
| 2024-12-30 | 10.42 | 10.42 | 10.01 | 10.07 | 9.74 | qfq | 3,000,536 | 30,519,921 | -3.54% |
| 2024-12-27 | 10.25 | 10.50 | 10.13 | 10.44 | 10.10 | qfq | 2,823,700 | 29,268,814 | 1.75% |
| 2024-12-26 | 10.32 | 10.35 | 10.08 | 10.26 | 9.92 | qfq | 3,413,960 | 34,823,859 | -0.87% |
| 2024-12-25 | 10.46 | 10.60 | 10.21 | 10.35 | 10.01 | qfq | 4,406,380 | 45,776,505 | -3.45% |
| 2024-12-24 | 10.88 | 10.89 | 10.18 | 10.72 | 10.37 | qfq | 9,898,361 | 104,007,023 | -1.56% |
| 2024-12-23 | 10.41 | 10.96 | 10.16 | 10.89 | 10.53 | qfq | 11,577,780 | 123,613,489 | 5.42% |
| 2024-12-20 | 10.33 | 10.43 | 10.25 | 10.33 | 9.99 | qfq | 2,476,640 | 25,605,332 | 0.19% |
| 2024-12-19 | 10.21 | 10.44 | 10.15 | 10.31 | 9.97 | qfq | 3,302,320 | 33,941,172 | -0.58% |
| 2024-12-18 | 10.35 | 10.50 | 10.28 | 10.37 | 10.03 | qfq | 3,834,800 | 39,915,848 | 0.78% |
| 2024-12-17 | 10.63 | 10.70 | 10.11 | 10.29 | 9.95 | qfq | 5,193,400 | 54,226,284 | -2.74% |
| 2024-12-16 | 10.39 | 10.60 | 10.39 | 10.58 | 10.23 | qfq | 4,018,260 | 42,272,110 | 2.03% |
| 2024-12-13 | 10.59 | 10.75 | 10.35 | 10.37 | 10.03 | qfq | 5,029,060 | 53,148,646 | -2.17% |
| 2024-12-12 | 10.55 | 10.72 | 10.45 | 10.60 | 10.25 | qfq | 5,297,660 | 55,997,161 | 0.00% |
| 2024-12-11 | 10.46 | 10.62 | 10.35 | 10.60 | 10.25 | qfq | 7,356,840 | 77,049,364 | 0.38% |
| 2024-12-10 | 10.70 | 10.77 | 10.35 | 10.56 | 10.21 | qfq | 8,894,047 | 93,472,670 | -0.09% |
| 2024-12-09 | 10.73 | 10.95 | 10.43 | 10.57 | 10.22 | qfq | 10,713,620 | 113,535,544 | -3.21% |
| 2024-12-06 | 10.30 | 11.30 | 10.20 | 10.92 | 10.56 | qfq | 16,674,636 | 180,089,147 | 5.61% |
| 2024-12-05 | 10.00 | 10.85 | 10.00 | 10.34 | 10.00 | qfq | 15,565,235 | 163,395,998 | 3.71% |
| 2024-12-04 | 10.20 | 10.58 | 9.87 | 9.97 | 9.64 | qfq | 10,742,120 | 110,040,811 | -1.68% |
| 2024-12-03 | 10.00 | 10.30 | 9.93 | 10.14 | 9.81 | qfq | 8,832,631 | 89,179,258 | 1.60% |
| 2024-12-02 | 9.88 | 10.00 | 9.78 | 9.98 | 9.65 | qfq | 3,981,840 | 39,522,703 | 2.04% |
| 2024-11-29 | 9.70 | 9.96 | 9.66 | 9.78 | 9.46 | qfq | 3,332,560 | 32,631,059 | 0.41% |
| 2024-11-28 | 9.59 | 9.88 | 9.53 | 9.74 | 9.42 | qfq | 3,637,720 | 35,407,470 | 1.78% |
| 2024-11-27 | 9.66 | 9.66 | 9.31 | 9.57 | 9.26 | qfq | 2,036,020 | 19,323,938 | -0.83% |
| 2024-11-26 | 9.64 | 9.73 | 9.49 | 9.65 | 9.33 | qfq | 2,577,760 | 24,750,965 | -0.21% |
| 2024-11-25 | 9.70 | 9.83 | 9.41 | 9.67 | 9.35 | qfq | 2,944,260 | 28,240,819 | 0.52% |
| 2024-11-22 | 10.00 | 10.04 | 9.50 | 9.62 | 9.30 | qfq | 4,963,500 | 48,597,243 | -4.18% |
| 2024-11-21 | 10.01 | 10.15 | 9.71 | 10.04 | 9.71 | qfq | 7,315,560 | 72,475,568 | -0.59% |
| 2024-11-20 | 10.05 | 10.16 | 9.83 | 10.10 | 9.77 | qfq | 8,728,351 | 87,267,501 | 0.50% |
| 2024-11-19 | 9.95 | 10.08 | 9.62 | 10.05 | 9.72 | qfq | 8,248,175 | 81,493,035 | 1.62% |
| 2024-11-18 | 9.63 | 9.99 | 9.60 | 9.89 | 9.57 | qfq | 9,720,060 | 95,532,925 | 2.81% |
| 2024-11-15 | 9.25 | 9.84 | 9.17 | 9.62 | 9.30 | qfq | 6,468,941 | 61,955,383 | 4.00% |
| 2024-11-14 | 9.40 | 9.44 | 9.20 | 9.25 | 8.95 | qfq | 2,813,461 | 26,110,258 | -2.12% |
| 2024-11-13 | 9.48 | 9.56 | 9.24 | 9.45 | 9.14 | qfq | 2,218,500 | 20,835,966 | -1.15% |
| 2024-11-12 | 9.81 | 9.83 | 9.41 | 9.56 | 9.25 | qfq | 4,324,837 | 41,695,909 | -2.75% |
| 2024-11-11 | 9.42 | 9.91 | 9.41 | 9.83 | 9.51 | qfq | 7,506,577 | 72,950,826 | 4.02% |
| 2024-11-08 | 9.40 | 9.48 | 9.24 | 9.45 | 9.14 | qfq | 4,748,720 | 44,598,429 | 0.96% |
| 2024-11-07 | 9.17 | 9.43 | 9.12 | 9.36 | 9.05 | qfq | 3,652,723 | 34,101,330 | 1.52% |
| 2024-11-06 | 9.22 | 9.25 | 9.08 | 9.22 | 8.92 | qfq | 3,160,560 | 29,010,799 | 0.66% |
| 2024-11-05 | 9.14 | 9.20 | 9.11 | 9.16 | 8.86 | qfq | 3,124,380 | 28,578,330 | 0.11% |
| 2024-11-04 | 9.01 | 9.16 | 8.99 | 9.15 | 8.85 | qfq | 1,604,120 | 14,586,347 | 0.88% |
| 2024-11-01 | 9.22 | 9.35 | 9.06 | 9.07 | 8.77 | qfq | 3,152,740 | 29,019,848 | -1.20% |
| 2024-10-31 | 9.24 | 9.31 | 9.10 | 9.18 | 8.88 | qfq | 2,844,740 | 26,076,105 | -0.65% |
| 2024-10-30 | 8.95 | 9.43 | 8.95 | 9.24 | 8.94 | qfq | 3,790,440 | 35,219,276 | 0.11% |
| 2024-10-29 | 9.36 | 9.47 | 9.07 | 9.23 | 8.93 | qfq | 4,229,978 | 39,117,819 | 0.22% |
| 2024-10-28 | 9.01 | 9.34 | 9.01 | 9.21 | 8.91 | qfq | 4,518,400 | 41,585,667 | 2.22% |
| 2024-10-25 | 8.86 | 9.12 | 8.77 | 9.01 | 8.71 | qfq | 3,772,406 | 33,837,437 | 2.15% |
| 2024-10-24 | 8.84 | 8.84 | 8.74 | 8.82 | 8.53 | qfq | 1,147,737 | 10,093,578 | -0.23% |
| 2024-10-23 | 8.90 | 8.90 | 8.74 | 8.84 | 8.55 | qfq | 2,129,860 | 18,791,274 | 0.34% |
| 2024-10-22 | 8.75 | 8.85 | 8.68 | 8.81 | 8.52 | qfq | 2,180,640 | 19,139,354 | 1.26% |
| 2024-10-21 | 8.86 | 8.86 | 8.52 | 8.70 | 8.42 | qfq | 2,678,620 | 23,136,016 | 0.00% |
| 2024-10-18 | 8.67 | 8.85 | 8.54 | 8.70 | 8.42 | qfq | 2,235,237 | 19,366,049 | 0.58% |
| 2024-10-17 | 8.92 | 9.04 | 8.64 | 8.65 | 8.37 | qfq | 1,652,740 | 14,626,953 | -1.93% |
| 2024-10-16 | 8.61 | 8.92 | 8.48 | 8.82 | 8.53 | qfq | 1,219,960 | 10,756,009 | 1.38% |
| 2024-10-15 | 8.81 | 8.90 | 8.69 | 8.70 | 8.42 | qfq | 1,203,240 | 10,597,671 | -2.14% |
| 2024-10-14 | 8.81 | 8.98 | 8.66 | 8.89 | 8.60 | qfq | 1,456,400 | 12,874,513 | 1.83% |
| 2024-10-11 | 9.02 | 9.03 | 8.63 | 8.73 | 8.44 | qfq | 1,514,700 | 13,329,524 | -2.24% |
| 2024-10-10 | 8.96 | 9.14 | 8.74 | 8.93 | 8.64 | qfq | 2,002,840 | 17,996,635 | 0.22% |
| 2024-10-09 | 9.50 | 9.50 | 8.72 | 8.91 | 8.62 | qfq | 4,855,366 | 44,090,431 | -7.67% |
| 2024-10-08 | 10.00 | 10.02 | 9.15 | 9.65 | 9.33 | qfq | 6,801,897 | 65,892,956 | 5.93% |
| 2024-09-30 | 8.68 | 9.17 | 8.48 | 9.11 | 8.81 | qfq | 5,557,335 | 49,447,288 | 8.07% |
| 2024-09-27 | 8.24 | 8.46 | 8.21 | 8.43 | 8.15 | qfq | 1,703,087 | 14,220,695 | 2.80% |
| 2024-09-26 | 8.05 | 8.20 | 7.94 | 8.20 | 7.93 | qfq | 1,622,500 | 13,141,950 | 1.86% |
| 2024-09-25 | 8.00 | 8.27 | 7.99 | 8.05 | 7.79 | qfq | 2,026,580 | 16,473,214 | 1.64% |
| 2024-09-24 | 7.77 | 7.93 | 7.74 | 7.92 | 7.66 | qfq | 1,038,700 | 8,162,096 | 2.06% |
| 2024-09-23 | 7.72 | 7.82 | 7.67 | 7.76 | 7.51 | qfq | 523,080 | 4,064,548 | 0.13% |
| 2024-09-20 | 7.80 | 7.84 | 7.70 | 7.75 | 7.50 | qfq | 471,980 | 3,651,931 | -0.64% |
| 2024-09-19 | 7.62 | 7.83 | 7.61 | 7.80 | 7.54 | qfq | 808,800 | 6,284,276 | 2.23% |
| 2024-09-18 | 7.62 | 7.68 | 7.38 | 7.63 | 7.38 | qfq | 886,300 | 6,684,282 | 0.66% |
| 2024-09-13 | 7.75 | 7.80 | 7.58 | 7.58 | 7.33 | qfq | 809,580 | 6,198,380 | -2.32% |
| 2024-09-12 | 7.77 | 7.90 | 7.74 | 7.76 | 7.51 | qfq | 830,280 | 6,482,501 | -1.15% |
| 2024-09-11 | 7.99 | 8.02 | 7.78 | 7.85 | 7.50 | qfq | 938,980 | 7,392,831 | -1.51% |
| 2024-09-10 | 7.99 | 8.03 | 7.88 | 7.97 | 7.61 | qfq | 769,200 | 6,119,928 | -0.25% |
| 2024-09-09 | 7.97 | 8.03 | 7.86 | 7.99 | 7.63 | qfq | 923,887 | 7,339,962 | 0.13% |
| 2024-09-06 | 8.09 | 8.16 | 7.97 | 7.98 | 7.62 | qfq | 1,087,501 | 8,757,823 | -1.36% |
| 2024-09-05 | 7.98 | 8.37 | 7.98 | 8.09 | 7.73 | qfq | 2,412,217 | 19,735,824 | 1.38% |
| 2024-09-04 | 7.92 | 8.00 | 7.86 | 7.98 | 7.62 | qfq | 773,760 | 6,157,724 | 0.13% |
| 2024-09-03 | 7.78 | 7.97 | 7.77 | 7.97 | 7.61 | qfq | 984,140 | 7,797,836 | 2.44% |
| 2024-09-02 | 7.90 | 7.98 | 7.77 | 7.78 | 7.43 | qfq | 1,070,093 | 8,439,473 | -1.52% |
| 2024-08-30 | 8.04 | 8.07 | 7.88 | 7.90 | 7.54 | qfq | 2,000,400 | 15,975,074 | -1.13% |
| 2024-08-29 | 7.82 | 8.02 | 7.76 | 7.99 | 7.63 | qfq | 967,321 | 7,660,412 | 2.04% |
| 2024-08-28 | 7.69 | 7.93 | 7.64 | 7.83 | 7.48 | qfq | 975,921 | 7,629,439 | 1.82% |
| 2024-08-27 | 7.88 | 7.90 | 7.65 | 7.69 | 7.34 | qfq | 1,158,000 | 8,960,568 | -3.03% |
| 2024-08-26 | 7.96 | 8.05 | 7.84 | 7.93 | 7.57 | qfq | 1,041,780 | 8,268,729 | -0.25% |
| 2024-08-23 | 7.91 | 8.07 | 7.72 | 7.95 | 7.59 | qfq | 1,395,080 | 11,006,843 | 0.25% |
| 2024-08-22 | 8.00 | 8.14 | 7.89 | 7.93 | 7.57 | qfq | 981,300 | 7,853,055 | -1.37% |
| 2024-08-21 | 8.09 | 8.09 | 7.99 | 8.04 | 7.68 | qfq | 910,580 | 7,306,707 | -0.50% |
| 2024-08-20 | 8.18 | 8.24 | 8.08 | 8.08 | 7.72 | qfq | 966,500 | 7,856,606 | -1.82% |
| 2024-08-19 | 8.09 | 8.29 | 8.09 | 8.23 | 7.86 | qfq | 1,127,460 | 9,259,558 | 0.00% |
| 2024-08-16 | 8.24 | 8.50 | 8.19 | 8.23 | 7.86 | qfq | 1,658,240 | 13,717,309 | 0.49% |
| 2024-08-15 | 8.40 | 8.48 | 8.16 | 8.19 | 7.82 | qfq | 1,909,700 | 15,839,126 | -2.73% |
| 2024-08-14 | 8.36 | 8.55 | 8.36 | 8.42 | 8.04 | qfq | 927,100 | 7,835,080 | -0.24% |
| 2024-08-13 | 8.42 | 8.48 | 8.33 | 8.44 | 8.06 | qfq | 1,133,620 | 9,519,470 | -0.94% |
| 2024-08-12 | 8.48 | 8.77 | 8.42 | 8.52 | 8.14 | qfq | 1,274,040 | 10,901,922 | -0.35% |
| 2024-08-09 | 8.54 | 8.60 | 8.45 | 8.55 | 8.16 | qfq | 1,778,100 | 15,178,136 | 0.35% |
| 2024-08-08 | 8.50 | 8.59 | 8.40 | 8.52 | 8.14 | qfq | 1,988,000 | 16,874,902 | -0.35% |
| 2024-08-07 | 8.67 | 8.69 | 8.43 | 8.55 | 8.16 | qfq | 2,677,060 | 22,916,370 | 1.18% |
| 2024-08-06 | 8.39 | 8.47 | 8.30 | 8.45 | 8.07 | qfq | 2,161,869 | 18,128,096 | 2.18% |
| 2024-08-05 | 8.40 | 8.45 | 8.20 | 8.27 | 7.90 | qfq | 2,132,240 | 17,741,287 | -1.31% |
| 2024-08-02 | 8.48 | 8.51 | 8.28 | 8.38 | 8.00 | qfq | 2,297,400 | 19,252,612 | -1.30% |
| 2024-08-01 | 8.61 | 8.68 | 8.42 | 8.49 | 8.11 | qfq | 2,700,120 | 22,983,442 | -0.59% |
| 2024-07-31 | 8.24 | 8.55 | 8.18 | 8.54 | 8.16 | qfq | 2,320,200 | 19,553,739 | 3.77% |
| 2024-07-30 | 8.18 | 8.33 | 8.10 | 8.23 | 7.86 | qfq | 974,000 | 8,017,186 | 0.61% |
| 2024-07-29 | 8.26 | 8.37 | 8.16 | 8.18 | 7.81 | qfq | 1,092,320 | 8,994,843 | -1.33% |
| 2024-07-26 | 8.24 | 8.32 | 8.17 | 8.29 | 7.92 | qfq | 901,300 | 7,453,437 | 1.34% |
| 2024-07-25 | 8.05 | 8.23 | 7.95 | 8.18 | 7.81 | qfq | 1,069,740 | 8,685,689 | 1.87% |
| 2024-07-24 | 8.04 | 8.16 | 8.00 | 8.03 | 7.67 | qfq | 991,400 | 7,996,732 | -0.62% |
| 2024-07-23 | 8.19 | 8.26 | 8.04 | 8.08 | 7.72 | qfq | 967,940 | 7,871,337 | -1.82% |
| 2024-07-22 | 8.15 | 8.28 | 8.14 | 8.23 | 7.86 | qfq | 771,760 | 6,344,700 | 0.24% |
| 2024-07-19 | 8.10 | 8.26 | 8.08 | 8.21 | 7.84 | qfq | 659,240 | 5,398,950 | 0.37% |
| 2024-07-18 | 8.15 | 8.23 | 7.95 | 8.18 | 7.81 | qfq | 913,700 | 7,391,141 | 0.25% |
| 2024-07-17 | 8.27 | 8.29 | 8.15 | 8.16 | 7.79 | qfq | 1,155,540 | 9,486,726 | -1.57% |
| 2024-07-16 | 8.22 | 8.39 | 8.19 | 8.29 | 7.92 | qfq | 733,180 | 6,071,520 | 0.00% |
| 2024-07-15 | 8.54 | 8.54 | 8.20 | 8.29 | 7.92 | qfq | 814,697 | 6,765,413 | -2.01% |
| 2024-07-12 | 8.64 | 8.70 | 8.44 | 8.46 | 8.08 | qfq | 802,400 | 6,857,702 | -1.51% |
| 2024-07-11 | 8.35 | 8.63 | 8.31 | 8.59 | 8.20 | qfq | 1,622,240 | 13,790,766 | 4.12% |
| 2024-07-10 | 8.31 | 8.41 | 8.16 | 8.25 | 7.88 | qfq | 1,096,140 | 9,083,528 | -1.79% |
| 2024-07-09 | 8.36 | 8.45 | 8.11 | 8.40 | 8.02 | qfq | 1,355,220 | 11,295,589 | 0.24% |
| 2024-07-08 | 8.64 | 8.64 | 8.34 | 8.38 | 8.00 | qfq | 950,261 | 8,002,536 | -2.33% |
| 2024-07-05 | 8.50 | 8.60 | 8.30 | 8.58 | 8.19 | qfq | 937,740 | 7,968,644 | 1.18% |
| 2024-07-04 | 8.75 | 8.88 | 8.47 | 8.48 | 8.10 | qfq | 1,690,701 | 14,542,668 | -4.07% |
| 2024-07-03 | 9.09 | 9.15 | 8.83 | 8.84 | 8.44 | qfq | 1,285,800 | 11,486,325 | -2.54% |
| 2024-07-02 | 9.06 | 9.13 | 8.98 | 9.07 | 8.66 | qfq | 930,660 | 8,423,856 | 0.33% |
| 2024-07-01 | 8.90 | 9.07 | 8.88 | 9.04 | 8.63 | qfq | 972,900 | 8,730,492 | 1.46% |
| 2024-06-28 | 8.88 | 9.05 | 8.85 | 8.91 | 8.51 | qfq | 1,411,100 | 12,619,157 | 0.91% |
| 2024-06-27 | 8.94 | 9.06 | 8.82 | 8.83 | 8.43 | qfq | 1,093,400 | 9,746,582 | -2.11% |
| 2024-06-26 | 8.73 | 9.09 | 8.68 | 9.02 | 8.61 | qfq | 1,625,800 | 14,441,278 | 3.80% |
| 2024-06-25 | 8.66 | 8.87 | 8.66 | 8.69 | 8.30 | qfq | 1,787,380 | 15,674,604 | -1.03% |
| 2024-06-24 | 9.15 | 9.18 | 8.73 | 8.78 | 8.38 | qfq | 1,750,420 | 15,598,008 | -4.04% |
| 2024-06-21 | 9.11 | 9.22 | 9.04 | 9.15 | 8.74 | qfq | 878,320 | 8,017,376 | 0.33% |
| 2024-06-20 | 9.34 | 9.37 | 9.10 | 9.12 | 8.71 | qfq | 1,258,700 | 11,581,659 | -2.36% |
| 2024-06-19 | 9.40 | 9.46 | 9.30 | 9.34 | 8.92 | qfq | 934,200 | 8,749,568 | -0.43% |
| 2024-06-18 | 9.38 | 9.46 | 9.32 | 9.38 | 8.96 | qfq | 1,050,100 | 9,843,497 | 0.00% |
| 2024-06-17 | 9.56 | 9.66 | 9.37 | 9.38 | 8.96 | qfq | 1,695,040 | 16,093,879 | -2.80% |
| 2024-06-14 | 9.59 | 9.76 | 9.41 | 9.65 | 9.22 | qfq | 1,553,940 | 14,995,051 | 0.63% |
| 2024-06-13 | 9.57 | 9.68 | 9.50 | 9.59 | 9.16 | qfq | 1,245,100 | 11,930,224 | 0.00% |
| 2024-06-12 | 9.46 | 9.62 | 9.35 | 9.59 | 9.16 | qfq | 1,393,700 | 13,287,759 | 1.48% |
| 2024-06-11 | 9.49 | 9.50 | 9.31 | 9.45 | 9.02 | qfq | 1,581,440 | 14,855,819 | -0.21% |
| 2024-06-07 | 9.37 | 9.50 | 9.27 | 9.47 | 9.04 | qfq | 2,215,340 | 20,840,402 | 2.05% |
| 2024-06-06 | 9.69 | 9.70 | 9.25 | 9.28 | 8.86 | qfq | 3,640,840 | 34,334,596 | -4.43% |
| 2024-06-05 | 9.86 | 10.09 | 9.71 | 9.71 | 9.27 | qfq | 2,342,600 | 23,120,223 | -2.61% |
| 2024-06-04 | 10.01 | 10.02 | 9.72 | 9.97 | 9.52 | qfq | 2,481,000 | 24,497,268 | 0.40% |
| 2024-06-03 | 10.04 | 10.04 | 9.75 | 9.93 | 9.48 | qfq | 3,490,020 | 34,504,565 | -1.29% |
| 2024-05-31 | 10.27 | 10.31 | 10.01 | 10.06 | 9.61 | qfq | 4,096,940 | 41,390,400 | -2.52% |
| 2024-05-30 | 10.71 | 10.99 | 10.26 | 10.32 | 9.85 | qfq | 5,927,380 | 62,030,252 | -5.49% |
| 2024-05-29 | 10.89 | 11.02 | 10.65 | 10.92 | 10.43 | qfq | 6,433,500 | 69,596,273 | -1.00% |
| 2024-05-28 | 10.50 | 11.40 | 10.50 | 11.03 | 10.53 | qfq | 9,626,620 | 105,828,571 | 2.32% |
| 2024-05-27 | 10.44 | 10.99 | 10.43 | 10.78 | 10.29 | qfq | 6,329,760 | 67,945,755 | 2.28% |
| 2024-05-24 | 10.27 | 10.80 | 10.14 | 10.54 | 10.06 | qfq | 6,095,540 | 64,414,169 | 3.94% |
| 2024-05-23 | 10.41 | 10.43 | 10.01 | 10.14 | 9.68 | qfq | 2,690,940 | 27,416,775 | -4.88% |
| 2024-05-22 | 10.73 | 10.90 | 10.61 | 10.66 | 9.94 | qfq | 1,989,300 | 21,268,814 | -0.65% |
| 2024-05-21 | 10.80 | 10.90 | 10.63 | 10.73 | 10.01 | qfq | 2,085,190 | 22,367,216 | -1.74% |
| 2024-05-20 | 10.61 | 10.95 | 10.61 | 10.92 | 10.18 | qfq | 3,661,540 | 39,741,509 | 1.96% |
| 2024-05-17 | 10.59 | 10.77 | 10.55 | 10.71 | 9.99 | qfq | 2,604,300 | 27,731,121 | 1.13% |
| 2024-05-16 | 10.70 | 10.75 | 10.50 | 10.59 | 9.88 | qfq | 2,463,500 | 26,133,490 | 0.19% |
| 2024-05-15 | 10.70 | 10.86 | 10.53 | 10.57 | 9.86 | qfq | 4,123,840 | 43,901,539 | -2.31% |
| 2024-05-14 | 11.06 | 11.18 | 10.77 | 10.82 | 10.09 | qfq | 7,239,150 | 78,965,243 | -3.82% |
| 2024-05-13 | 11.00 | 11.30 | 10.86 | 11.25 | 10.49 | qfq | 8,102,590 | 90,140,945 | 2.27% |
| 2024-05-10 | 10.68 | 11.13 | 10.64 | 11.00 | 10.26 | qfq | 7,042,230 | 77,423,510 | 2.04% |
| 2024-05-09 | 10.60 | 10.82 | 10.55 | 10.78 | 10.05 | qfq | 4,073,660 | 43,673,942 | 0.00% |
| 2024-05-08 | 10.59 | 11.09 | 10.51 | 10.78 | 10.05 | qfq | 7,040,780 | 76,204,805 | 1.60% |
| 2024-05-07 | 10.56 | 10.61 | 10.34 | 10.61 | 9.89 | qfq | 3,375,100 | 35,374,861 | 0.76% |
| 2024-05-06 | 10.19 | 10.53 | 10.15 | 10.53 | 9.82 | qfq | 4,538,055 | 47,113,695 | 4.36% |
| 2024-04-30 | 10.15 | 10.27 | 10.01 | 10.09 | 9.41 | qfq | 2,172,920 | 21,976,403 | -0.69% |
| 2024-04-29 | 9.92 | 10.19 | 9.86 | 10.16 | 9.47 | qfq | 2,980,740 | 29,923,968 | 1.30% |
| 2024-04-26 | 10.14 | 10.28 | 9.96 | 10.03 | 9.35 | qfq | 3,701,000 | 37,406,350 | -0.30% |
| 2024-04-25 | 9.88 | 10.11 | 9.77 | 10.06 | 9.38 | qfq | 2,424,266 | 24,149,945 | 1.93% |
| 2024-04-24 | 9.63 | 9.91 | 9.63 | 9.87 | 9.20 | qfq | 2,079,200 | 20,424,228 | 1.75% |
| 2024-04-23 | 9.72 | 9.84 | 9.61 | 9.70 | 9.05 | qfq | 1,869,406 | 18,197,833 | -0.21% |
| 2024-04-22 | 9.88 | 9.88 | 9.47 | 9.72 | 9.06 | qfq | 2,958,600 | 28,596,739 | -1.92% |
| 2024-04-19 | 9.85 | 10.10 | 9.80 | 9.91 | 9.24 | qfq | 3,066,555 | 30,527,649 | 0.61% |
| 2024-04-18 | 10.20 | 10.20 | 9.83 | 9.85 | 9.19 | qfq | 5,025,995 | 50,260,351 | -3.34% |
| 2024-04-17 | 9.43 | 10.25 | 9.43 | 10.19 | 9.50 | qfq | 6,459,420 | 64,755,323 | 7.04% |
| 2024-04-16 | 10.20 | 10.22 | 9.52 | 9.52 | 8.88 | qfq | 7,675,340 | 74,048,405 | -10.02% |
| 2024-04-15 | 10.45 | 11.50 | 10.38 | 10.58 | 9.87 | qfq | 8,198,220 | 89,583,383 | -1.12% |
| 2024-04-12 | 11.06 | 11.14 | 10.62 | 10.70 | 9.98 | qfq | 8,614,307 | 93,012,248 | -5.14% |
| 2024-04-11 | 10.83 | 11.29 | 10.45 | 11.28 | 10.52 | qfq | 10,072,356 | 111,262,009 | 2.55% |
| 2024-04-10 | 10.89 | 11.94 | 10.83 | 11.00 | 10.26 | qfq | 9,724,110 | 108,014,596 | 1.38% |
| 2024-04-09 | 11.30 | 11.33 | 10.77 | 10.85 | 10.12 | qfq | 11,529,746 | 126,597,511 | -4.24% |
| 2024-04-08 | 10.27 | 11.33 | 10.10 | 11.33 | 10.57 | qfq | 12,510,810 | 134,241,520 | 10.00% |
| 2024-04-03 | 10.35 | 10.35 | 10.07 | 10.30 | 9.61 | qfq | 3,486,616 | 35,576,057 | 0.10% |
| 2024-04-02 | 10.15 | 10.35 | 10.11 | 10.29 | 9.60 | qfq | 4,075,116 | 41,802,901 | 0.98% |
| 2024-04-01 | 10.25 | 10.28 | 10.03 | 10.19 | 9.50 | qfq | 3,551,340 | 36,039,598 | 0.59% |
| 2024-03-29 | 9.93 | 10.14 | 9.91 | 10.13 | 9.45 | qfq | 4,079,840 | 41,101,112 | 2.01% |
| 2024-03-28 | 9.70 | 10.01 | 9.57 | 9.93 | 9.26 | qfq | 4,914,700 | 48,422,646 | 2.27% |
| 2024-03-27 | 9.95 | 10.19 | 9.71 | 9.71 | 9.05 | qfq | 4,640,800 | 46,370,027 | -3.09% |
| 2024-03-26 | 10.12 | 10.40 | 9.85 | 10.02 | 9.34 | qfq | 6,713,320 | 67,784,841 | -2.53% |
| 2024-03-25 | 10.38 | 10.69 | 10.19 | 10.28 | 9.59 | qfq | 7,795,589 | 81,452,483 | -0.96% |
| 2024-03-22 | 10.28 | 10.45 | 10.19 | 10.38 | 9.68 | qfq | 7,387,593 | 76,445,223 | 0.48% |
| 2024-03-21 | 10.53 | 10.67 | 10.27 | 10.33 | 9.63 | qfq | 8,546,787 | 88,778,326 | -1.81% |
| 2024-03-20 | 10.66 | 10.69 | 10.41 | 10.52 | 9.81 | qfq | 10,440,576 | 109,617,381 | -2.59% |
| 2024-03-19 | 11.01 | 11.29 | 10.63 | 10.80 | 10.07 | qfq | 18,187,426 | 199,207,275 | -6.33% |
| 2024-03-18 | 11.51 | 12.67 | 10.51 | 11.53 | 10.75 | qfq | 28,266,732 | 325,875,082 | 0.09% |
| 2024-03-15 | 11.52 | 11.52 | 11.45 | 11.52 | 10.74 | qfq | 6,758,521 | 77,855,136 | 10.03% |
| 2024-03-14 | 9.58 | 10.47 | 9.39 | 10.47 | 9.76 | qfq | 11,113,287 | 110,546,464 | 9.98% |
| 2024-03-13 | 9.23 | 9.62 | 9.11 | 9.52 | 8.88 | qfq | 6,420,030 | 60,105,740 | 3.25% |
| 2024-03-12 | 9.15 | 9.25 | 8.91 | 9.22 | 8.60 | qfq | 4,403,240 | 39,954,509 | 1.65% |
| 2024-03-11 | 8.98 | 9.07 | 8.90 | 9.07 | 8.46 | qfq | 3,315,030 | 29,819,345 | 1.80% |
| 2024-03-08 | 9.03 | 9.05 | 8.78 | 8.91 | 8.31 | qfq | 3,521,300 | 31,359,103 | 0.11% |
| 2024-03-07 | 8.75 | 9.05 | 8.72 | 8.90 | 8.30 | qfq | 3,961,200 | 35,214,082 | 1.71% |
| 2024-03-06 | 8.51 | 8.95 | 8.51 | 8.75 | 8.16 | qfq | 2,925,620 | 25,496,032 | 2.58% |
| 2024-03-05 | 8.67 | 8.74 | 8.51 | 8.53 | 7.95 | qfq | 1,681,540 | 14,480,710 | -2.63% |
| 2024-03-04 | 8.67 | 8.78 | 8.44 | 8.76 | 8.17 | qfq | 2,315,520 | 19,942,975 | 0.69% |
| 2024-03-01 | 8.53 | 8.74 | 8.52 | 8.70 | 8.11 | qfq | 2,273,000 | 19,625,811 | 1.99% |
| 2024-02-29 | 8.28 | 8.59 | 8.16 | 8.53 | 7.95 | qfq | 3,336,740 | 28,255,700 | 3.27% |
| 2024-02-28 | 9.14 | 9.30 | 8.24 | 8.26 | 7.70 | qfq | 5,610,180 | 49,508,156 | -8.93% |
| 2024-02-27 | 8.89 | 9.09 | 8.75 | 9.07 | 8.46 | qfq | 2,441,520 | 21,926,989 | 1.11% |
| 2024-02-26 | 8.71 | 9.16 | 8.60 | 8.97 | 8.36 | qfq | 4,617,540 | 41,019,285 | 3.34% |
| 2024-02-23 | 8.43 | 8.68 | 8.40 | 8.68 | 8.09 | qfq | 3,026,960 | 25,855,392 | 2.72% |
| 2024-02-22 | 8.09 | 8.45 | 8.03 | 8.45 | 7.88 | qfq | 3,791,250 | 31,365,128 | 4.32% |
| 2024-02-21 | 7.92 | 8.32 | 7.81 | 8.10 | 7.55 | qfq | 3,669,880 | 29,811,376 | 2.53% |
| 2024-02-20 | 8.00 | 8.01 | 7.68 | 7.90 | 7.37 | qfq | 3,686,480 | 28,982,295 | -0.25% |
| 2024-02-19 | 7.49 | 8.09 | 7.39 | 7.92 | 7.39 | qfq | 6,543,334 | 51,245,801 | 7.17% |
| 2024-02-08 | 6.70 | 7.39 | 6.37 | 7.39 | 6.89 | qfq | 8,775,396 | 60,879,290 | 9.97% |
| 2024-02-07 | 7.38 | 7.38 | 6.67 | 6.72 | 6.27 | qfq | 8,668,523 | 59,161,138 | -9.31% |
| 2024-02-06 | 7.34 | 7.79 | 7.28 | 7.41 | 6.91 | qfq | 6,185,723 | 45,839,033 | -8.41% |
| 2024-02-05 | 8.99 | 9.08 | 8.09 | 8.09 | 7.54 | qfq | 3,382,080 | 27,799,532 | -10.01% |
| 2024-02-02 | 9.55 | 9.77 | 8.72 | 8.99 | 8.38 | qfq | 3,678,640 | 33,906,720 | -6.55% |
| 2024-02-01 | 9.81 | 9.84 | 9.48 | 9.62 | 8.97 | qfq | 3,838,920 | 37,098,355 | -3.61% |
| 2024-01-31 | 10.21 | 10.70 | 9.86 | 9.98 | 9.31 | qfq | 4,478,620 | 45,652,074 | -2.73% |
| 2024-01-30 | 10.63 | 10.67 | 10.24 | 10.26 | 9.57 | qfq | 2,822,500 | 29,422,509 | -2.01% |
| 2024-01-29 | 10.75 | 10.81 | 10.47 | 10.47 | 9.76 | qfq | 1,755,500 | 18,592,800 | -3.06% |
| 2024-01-26 | 10.79 | 11.05 | 10.79 | 10.80 | 10.07 | qfq | 2,582,500 | 28,210,648 | 0.09% |
| 2024-01-25 | 10.18 | 10.84 | 10.12 | 10.79 | 10.06 | qfq | 3,286,311 | 34,762,895 | 5.89% |
| 2024-01-24 | 10.13 | 10.32 | 9.85 | 10.19 | 9.50 | qfq | 2,699,620 | 27,276,457 | 0.59% |
| 2024-01-23 | 10.52 | 10.52 | 9.97 | 10.13 | 9.45 | qfq | 3,313,240 | 33,363,652 | -1.84% |
| 2024-01-22 | 10.96 | 10.96 | 10.21 | 10.32 | 9.62 | qfq | 2,545,800 | 26,825,418 | -5.41% |
| 2024-01-19 | 11.05 | 11.08 | 10.87 | 10.91 | 10.17 | qfq | 1,932,240 | 21,148,939 | -1.36% |
| 2024-01-18 | 11.22 | 11.22 | 10.74 | 11.06 | 10.31 | qfq | 3,028,220 | 33,082,603 | -1.60% |
| 2024-01-17 | 11.43 | 11.51 | 11.18 | 11.24 | 10.48 | qfq | 2,080,000 | 23,661,827 | -0.97% |
| 2024-01-16 | 11.47 | 11.53 | 11.18 | 11.35 | 10.58 | qfq | 2,102,900 | 23,835,346 | -1.13% |
| 2024-01-15 | 11.61 | 11.69 | 11.47 | 11.48 | 10.71 | qfq | 1,558,740 | 17,977,766 | -1.12% |
| 2024-01-12 | 11.52 | 11.79 | 11.52 | 11.61 | 10.83 | qfq | 2,192,220 | 25,579,394 | 0.78% |
| 2024-01-11 | 11.52 | 11.62 | 11.48 | 11.52 | 10.74 | qfq | 1,684,400 | 19,446,165 | -0.43% |
| 2024-01-10 | 11.50 | 11.68 | 11.43 | 11.57 | 10.79 | qfq | 2,015,540 | 23,302,918 | 0.17% |
| 2024-01-09 | 11.55 | 11.76 | 11.44 | 11.55 | 10.77 | qfq | 2,151,240 | 24,900,301 | 0.26% |
| 2024-01-08 | 11.70 | 11.70 | 11.45 | 11.52 | 10.74 | qfq | 1,857,400 | 21,494,968 | -1.37% |
| 2024-01-05 | 11.87 | 12.00 | 11.62 | 11.68 | 10.89 | qfq | 2,919,640 | 34,391,664 | -1.60% |
| 2024-01-04 | 11.93 | 11.97 | 11.75 | 11.87 | 11.07 | qfq | 2,447,516 | 29,035,433 | -0.25% |
| 2024-01-03 | 12.13 | 12.13 | 11.77 | 11.90 | 11.10 | qfq | 3,558,200 | 42,180,665 | -1.16% |
| 2024-01-02 | 11.65 | 12.14 | 11.63 | 12.04 | 11.23 | qfq | 5,508,380 | 66,130,960 | 3.61% |
| 2023-12-29 | 11.45 | 11.64 | 11.39 | 11.62 | 10.84 | qfq | 1,443,740 | 16,718,379 | 1.66% |
| 2023-12-28 | 11.36 | 11.49 | 11.21 | 11.43 | 10.66 | qfq | 1,750,000 | 19,903,381 | 0.62% |
| 2023-12-27 | 11.24 | 11.40 | 11.22 | 11.36 | 10.59 | qfq | 1,710,740 | 19,372,565 | 0.09% |
| 2023-12-26 | 11.47 | 11.53 | 11.32 | 11.35 | 10.58 | qfq | 1,622,100 | 18,463,794 | -1.48% |
| 2023-12-25 | 11.40 | 11.55 | 11.31 | 11.52 | 10.74 | qfq | 1,672,820 | 19,118,774 | 0.00% |
| 2023-12-22 | 11.70 | 11.75 | 11.46 | 11.52 | 10.74 | qfq | 2,132,155 | 24,688,305 | -1.79% |
| 2023-12-21 | 11.55 | 11.80 | 11.35 | 11.73 | 10.94 | qfq | 2,377,540 | 27,490,737 | 0.43% |
| 2023-12-20 | 11.72 | 11.99 | 11.51 | 11.68 | 10.89 | qfq | 2,958,656 | 34,941,764 | 0.34% |
| 2023-12-19 | 11.70 | 11.77 | 11.46 | 11.64 | 10.85 | qfq | 2,065,200 | 23,905,593 | -0.09% |
| 2023-12-18 | 11.88 | 11.95 | 11.62 | 11.65 | 10.86 | qfq | 3,727,480 | 43,716,333 | -2.27% |
| 2023-12-15 | 12.10 | 12.33 | 11.86 | 11.92 | 11.12 | qfq | 4,405,640 | 53,045,008 | -1.08% |
| 2023-12-14 | 11.83 | 12.10 | 11.75 | 12.05 | 11.24 | qfq | 3,177,540 | 38,028,118 | 1.18% |
| 2023-12-13 | 11.97 | 12.05 | 11.80 | 11.91 | 11.11 | qfq | 2,193,420 | 26,159,847 | 1.28% |
| 2023-12-12 | 11.71 | 11.80 | 11.62 | 11.76 | 10.97 | qfq | 1,353,760 | 15,854,649 | 0.60% |
| 2023-12-11 | 11.64 | 11.77 | 11.47 | 11.69 | 10.90 | qfq | 2,313,140 | 26,948,623 | 0.52% |
| 2023-12-08 | 11.76 | 11.92 | 11.61 | 11.63 | 10.85 | qfq | 1,893,296 | 22,238,275 | -1.11% |
| 2023-12-07 | 11.80 | 11.88 | 11.68 | 11.76 | 10.97 | qfq | 2,093,396 | 24,606,987 | -0.59% |
| 2023-12-06 | 11.85 | 11.94 | 11.75 | 11.83 | 11.03 | qfq | 1,813,620 | 21,486,251 | 0.17% |
| 2023-12-05 | 11.96 | 12.05 | 11.81 | 11.81 | 11.01 | qfq | 1,956,140 | 23,356,782 | -1.75% |
| 2023-12-04 | 12.03 | 12.10 | 11.85 | 12.02 | 11.21 | qfq | 2,558,440 | 30,559,958 | -0.08% |
| 2023-12-01 | 12.02 | 12.21 | 11.96 | 12.03 | 11.22 | qfq | 2,578,560 | 31,204,791 | 0.33% |
| 2023-11-30 | 11.95 | 12.07 | 11.81 | 11.99 | 11.18 | qfq | 1,567,916 | 18,737,844 | -0.66% |
| 2023-11-29 | 12.10 | 12.10 | 11.95 | 12.07 | 11.26 | qfq | 1,061,468 | 12,741,205 | -0.17% |
| 2023-11-28 | 11.93 | 12.13 | 11.88 | 12.09 | 11.27 | qfq | 1,583,160 | 19,094,877 | 0.92% |
| 2023-11-27 | 11.90 | 12.03 | 11.80 | 11.98 | 11.17 | qfq | 1,160,080 | 13,856,432 | 0.84% |
| 2023-11-24 | 12.08 | 12.08 | 11.87 | 11.88 | 11.08 | qfq | 1,016,340 | 12,108,063 | -1.16% |
| 2023-11-23 | 11.87 | 12.05 | 11.82 | 12.02 | 11.21 | qfq | 1,606,068 | 19,266,774 | 0.92% |
| 2023-11-22 | 11.91 | 12.04 | 11.90 | 11.91 | 11.11 | qfq | 1,300,200 | 15,551,587 | -0.17% |
| 2023-11-21 | 12.09 | 12.11 | 11.91 | 11.93 | 11.13 | qfq | 1,522,380 | 18,291,037 | -1.08% |
| 2023-11-20 | 11.98 | 12.08 | 11.92 | 12.06 | 11.25 | qfq | 1,598,340 | 19,194,069 | 0.92% |
| 2023-11-17 | 11.95 | 12.01 | 11.91 | 11.95 | 11.14 | qfq | 1,209,520 | 14,475,689 | 0.00% |
| 2023-11-16 | 12.01 | 12.02 | 11.92 | 11.95 | 11.14 | qfq | 1,527,500 | 18,293,955 | -0.33% |
| 2023-11-15 | 12.05 | 12.10 | 11.91 | 11.99 | 11.18 | qfq | 1,303,680 | 15,628,898 | -0.25% |
| 2023-11-14 | 12.05 | 12.08 | 11.94 | 12.02 | 11.21 | qfq | 1,336,850 | 16,047,050 | -0.33% |
| 2023-11-13 | 11.94 | 12.06 | 11.90 | 12.06 | 11.25 | qfq | 1,485,890 | 17,860,593 | 1.26% |
| 2023-11-10 | 11.83 | 11.94 | 11.71 | 11.91 | 11.11 | qfq | 1,846,670 | 21,916,198 | 0.68% |
| 2023-11-09 | 11.90 | 12.08 | 11.80 | 11.83 | 11.03 | qfq | 1,649,280 | 19,636,973 | -0.67% |
| 2023-11-08 | 11.88 | 11.93 | 11.76 | 11.91 | 11.11 | qfq | 1,991,556 | 23,661,013 | 0.76% |
| 2023-11-07 | 11.83 | 11.87 | 11.65 | 11.82 | 11.02 | qfq | 2,523,800 | 29,770,398 | 0.68% |
| 2023-11-06 | 11.74 | 11.85 | 11.68 | 11.74 | 10.95 | qfq | 1,794,040 | 21,055,612 | 0.09% |
| 2023-11-03 | 11.65 | 11.82 | 11.61 | 11.73 | 10.94 | qfq | 2,236,136 | 26,291,896 | 0.77% |
| 2023-11-02 | 11.60 | 11.74 | 11.59 | 11.64 | 10.85 | qfq | 1,975,240 | 23,057,592 | -0.43% |
| 2023-11-01 | 11.76 | 11.76 | 11.55 | 11.69 | 10.90 | qfq | 1,849,312 | 21,551,324 | 0.43% |
| 2023-10-31 | 11.61 | 11.77 | 11.53 | 11.64 | 10.85 | qfq | 2,636,133 | 30,666,728 | 0.95% |
| 2023-10-30 | 11.21 | 11.64 | 11.18 | 11.53 | 10.75 | qfq | 4,386,475 | 50,523,440 | 2.95% |
| 2023-10-27 | 11.05 | 11.29 | 11.00 | 11.20 | 10.44 | qfq | 2,056,940 | 23,020,982 | 1.36% |
| 2023-10-26 | 10.87 | 11.12 | 10.76 | 11.05 | 10.30 | qfq | 1,763,176 | 19,316,742 | 1.01% |
| 2023-10-25 | 10.86 | 10.98 | 10.82 | 10.94 | 10.20 | qfq | 1,405,076 | 15,335,975 | 1.20% |
| 2023-10-24 | 10.36 | 10.85 | 10.36 | 10.81 | 10.08 | qfq | 2,578,136 | 27,586,032 | 4.34% |
| 2023-10-23 | 10.50 | 10.53 | 10.31 | 10.36 | 9.66 | qfq | 1,356,460 | 14,113,709 | -2.08% |
| 2023-10-20 | 10.53 | 10.75 | 10.51 | 10.58 | 9.87 | qfq | 994,759 | 10,554,181 | -0.38% |
| 2023-10-19 | 10.64 | 10.78 | 10.50 | 10.62 | 9.90 | qfq | 1,241,780 | 13,238,011 | -0.09% |
| 2023-10-18 | 10.89 | 10.89 | 10.61 | 10.63 | 9.91 | qfq | 1,172,540 | 12,524,910 | -2.39% |
| 2023-10-17 | 10.98 | 11.09 | 10.85 | 10.89 | 10.16 | qfq | 1,010,000 | 11,064,529 | -0.46% |
| 2023-10-16 | 10.90 | 10.99 | 10.84 | 10.94 | 10.20 | qfq | 1,048,860 | 11,447,462 | 0.37% |
| 2023-10-13 | 11.09 | 11.14 | 10.85 | 10.90 | 10.16 | qfq | 1,649,820 | 18,038,432 | -1.71% |
| 2023-10-12 | 11.06 | 11.16 | 11.03 | 11.09 | 10.34 | qfq | 1,148,200 | 12,714,057 | 0.09% |
| 2023-10-11 | 11.29 | 11.30 | 11.01 | 11.08 | 10.33 | qfq | 1,727,340 | 19,227,512 | -1.25% |
| 2023-10-10 | 11.33 | 11.38 | 11.18 | 11.22 | 10.46 | qfq | 1,470,900 | 16,564,446 | -0.53% |
| 2023-10-09 | 11.30 | 11.53 | 11.21 | 11.28 | 10.52 | qfq | 1,720,020 | 19,470,973 | -0.79% |
| 2023-09-28 | 11.15 | 11.65 | 11.15 | 11.37 | 10.60 | qfq | 2,585,039 | 29,463,462 | 2.06% |
| 2023-09-27 | 11.15 | 11.35 | 11.12 | 11.14 | 10.39 | qfq | 1,214,880 | 13,635,004 | -0.62% |
| 2023-09-26 | 11.19 | 11.25 | 11.07 | 11.21 | 10.45 | qfq | 949,480 | 10,599,172 | 0.54% |
| 2023-09-25 | 11.25 | 11.31 | 11.10 | 11.15 | 10.40 | qfq | 1,206,900 | 13,501,651 | -0.89% |
| 2023-09-22 | 11.09 | 11.28 | 11.00 | 11.25 | 10.49 | qfq | 1,607,040 | 17,976,222 | 1.44% |
| 2023-09-21 | 11.08 | 11.19 | 11.00 | 11.09 | 10.34 | qfq | 1,211,000 | 13,429,809 | 0.09% |
| 2023-09-20 | 11.25 | 11.31 | 11.05 | 11.08 | 10.33 | qfq | 1,765,860 | 19,669,511 | -1.95% |
| 2023-09-19 | 11.51 | 11.58 | 11.23 | 11.30 | 10.54 | qfq | 1,833,120 | 20,881,757 | -2.33% |
| 2023-09-18 | 11.31 | 11.59 | 11.21 | 11.57 | 10.79 | qfq | 2,308,740 | 26,551,582 | 1.76% |
| 2023-09-15 | 11.46 | 11.48 | 11.32 | 11.37 | 10.60 | qfq | 1,670,460 | 18,984,025 | -0.70% |
| 2023-09-14 | 11.59 | 11.76 | 11.39 | 11.45 | 10.68 | qfq | 2,475,600 | 28,510,580 | -1.29% |
| 2023-09-13 | 11.71 | 12.14 | 11.56 | 11.60 | 10.82 | qfq | 3,594,917 | 42,449,976 | -1.11% |
| 2023-09-12 | 11.65 | 11.82 | 11.58 | 11.73 | 10.94 | qfq | 2,164,515 | 25,342,769 | 1.03% |
| 2023-09-11 | 11.50 | 11.65 | 11.43 | 11.61 | 10.83 | qfq | 1,979,236 | 22,895,732 | 0.78% |
| 2023-09-08 | 11.43 | 11.72 | 11.42 | 11.52 | 10.74 | qfq | 1,606,640 | 18,541,583 | 0.79% |
| 2023-09-07 | 11.58 | 11.66 | 11.41 | 11.43 | 10.66 | qfq | 1,833,880 | 21,055,484 | -1.47% |
| 2023-09-06 | 11.70 | 11.79 | 11.53 | 11.60 | 10.82 | qfq | 1,972,520 | 22,866,816 | -1.36% |
| 2023-09-05 | 11.65 | 11.85 | 11.60 | 11.76 | 10.97 | qfq | 2,399,860 | 28,161,064 | 1.03% |
| 2023-09-04 | 11.50 | 11.65 | 11.35 | 11.64 | 10.85 | qfq | 2,191,620 | 25,313,147 | 1.84% |
| 2023-09-01 | 11.55 | 11.60 | 11.41 | 11.43 | 10.66 | qfq | 1,965,420 | 22,559,557 | -1.12% |
| 2023-08-31 | 11.55 | 11.70 | 11.44 | 11.56 | 10.78 | qfq | 2,208,360 | 25,471,384 | -0.09% |
| 2023-08-30 | 11.67 | 11.75 | 11.47 | 11.57 | 10.79 | qfq | 2,202,040 | 25,587,143 | -0.52% |
| 2023-08-29 | 11.21 | 11.66 | 11.20 | 11.63 | 10.85 | qfq | 3,356,140 | 38,716,164 | 3.01% |
| 2023-08-28 | 11.52 | 11.74 | 11.24 | 11.29 | 10.53 | qfq | 3,587,940 | 41,247,727 | 0.89% |
| 2023-08-25 | 11.41 | 11.57 | 11.18 | 11.19 | 10.44 | qfq | 2,420,740 | 27,381,297 | -1.93% |
| 2023-08-24 | 11.59 | 11.66 | 11.36 | 11.41 | 10.64 | qfq | 2,201,780 | 25,269,083 | -1.55% |
| 2023-08-23 | 11.73 | 11.81 | 11.58 | 11.59 | 10.81 | qfq | 2,002,738 | 23,403,444 | -1.70% |
| 2023-08-22 | 11.87 | 12.00 | 11.49 | 11.79 | 10.99 | qfq | 3,858,700 | 45,206,256 | -1.01% |
| 2023-08-21 | 11.81 | 12.00 | 11.78 | 11.91 | 11.11 | qfq | 2,039,020 | 24,292,015 | 0.76% |
| 2023-08-18 | 11.80 | 12.09 | 11.77 | 11.82 | 11.02 | qfq | 3,182,676 | 37,946,908 | -0.08% |
| 2023-08-17 | 11.61 | 11.87 | 11.45 | 11.83 | 11.03 | qfq | 3,279,916 | 38,379,871 | 1.98% |
| 2023-08-16 | 11.85 | 11.95 | 11.59 | 11.60 | 10.82 | qfq | 2,608,956 | 30,643,886 | -1.61% |
| 2023-08-15 | 11.96 | 11.96 | 11.71 | 11.79 | 10.99 | qfq | 1,954,136 | 23,078,962 | -1.42% |
| 2023-08-14 | 11.70 | 11.98 | 11.52 | 11.96 | 11.15 | qfq | 3,220,880 | 38,153,103 | 1.87% |
| 2023-08-11 | 11.91 | 11.98 | 11.74 | 11.74 | 10.95 | qfq | 2,301,340 | 27,197,033 | -1.59% |
| 2023-08-10 | 11.83 | 11.95 | 11.78 | 11.93 | 11.13 | qfq | 2,842,260 | 33,868,665 | 1.36% |
| 2023-08-09 | 11.93 | 11.94 | 11.75 | 11.77 | 10.98 | qfq | 2,616,080 | 30,909,951 | -1.51% |
| 2023-08-08 | 12.08 | 12.23 | 11.85 | 11.95 | 11.14 | qfq | 3,188,680 | 38,301,796 | -1.16% |
| 2023-08-07 | 12.01 | 12.15 | 11.93 | 12.09 | 11.27 | qfq | 2,611,080 | 31,455,767 | 0.17% |
| 2023-08-04 | 12.28 | 12.39 | 12.05 | 12.07 | 11.26 | qfq | 4,574,441 | 55,449,937 | -1.31% |
| 2023-08-03 | 12.12 | 12.53 | 12.10 | 12.23 | 11.40 | qfq | 4,820,780 | 59,410,883 | -0.08% |
| 2023-08-02 | 12.50 | 12.50 | 12.20 | 12.24 | 11.41 | qfq | 6,293,380 | 77,129,055 | -3.24% |
| 2023-08-01 | 12.05 | 13.10 | 11.85 | 12.65 | 11.80 | qfq | 12,343,083 | 154,167,543 | 5.24% |
| 2023-07-31 | 11.85 | 12.07 | 11.80 | 12.02 | 11.21 | qfq | 3,341,120 | 39,950,899 | 1.35% |
| 2023-07-28 | 11.83 | 11.90 | 11.68 | 11.86 | 11.06 | qfq | 3,789,680 | 44,710,964 | 0.25% |
| 2023-07-27 | 12.04 | 12.17 | 11.79 | 11.83 | 11.03 | qfq | 3,409,597 | 40,815,213 | -1.83% |
| 2023-07-26 | 12.20 | 12.22 | 11.93 | 12.05 | 11.24 | qfq | 4,138,497 | 49,856,721 | -1.71% |
| 2023-07-25 | 12.17 | 12.31 | 12.06 | 12.26 | 11.43 | qfq | 4,580,877 | 55,769,664 | 1.24% |
| 2023-07-24 | 12.12 | 12.21 | 12.00 | 12.11 | 11.29 | qfq | 2,361,880 | 28,601,280 | 0.00% |
| 2023-07-21 | 12.23 | 12.38 | 12.10 | 12.11 | 11.29 | qfq | 4,579,193 | 55,883,265 | -1.54% |
| 2023-07-20 | 12.93 | 12.93 | 12.27 | 12.30 | 11.47 | qfq | 7,203,243 | 90,287,075 | -4.87% |
| 2023-07-19 | 12.89 | 13.04 | 12.70 | 12.93 | 12.06 | qfq | 4,847,600 | 62,328,138 | 0.94% |
| 2023-07-18 | 13.40 | 13.42 | 12.76 | 12.81 | 11.95 | qfq | 8,391,193 | 108,444,811 | -4.55% |
| 2023-07-17 | 13.34 | 13.48 | 13.30 | 13.42 | 12.51 | qfq | 5,293,080 | 70,784,656 | 0.30% |