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
ST信安688201.SH
最近收盘价6.712026-07-17
最近交易日2026-07-17
成交量（股）2,514,173
成交额（元）17,309,332
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 6.99 | 7.09 | 6.71 | 6.71 | 6.71 | qfq | 2,514,173 | 17,309,332 | -4.28% |
| 2026-07-16 | 6.99 | 7.15 | 6.91 | 7.01 | 7.01 | qfq | 2,525,878 | 17,817,423 | 0.29% |
| 2026-07-15 | 6.99 | 7.10 | 6.96 | 6.99 | 6.99 | qfq | 1,481,057 | 10,400,207 | 0.14% |
| 2026-07-14 | 6.98 | 7.04 | 6.84 | 6.98 | 6.98 | qfq | 1,706,607 | 11,834,898 | 0.00% |
| 2026-07-13 | 7.28 | 7.34 | 6.97 | 6.98 | 6.98 | qfq | 2,356,826 | 16,669,263 | -4.77% |
| 2026-07-10 | 7.17 | 7.36 | 7.06 | 7.33 | 7.31 | qfq | 3,322,961 | 24,170,494 | 2.09% |
| 2026-07-09 | 7.14 | 7.26 | 7.02 | 7.18 | 7.16 | qfq | 2,494,842 | 17,758,034 | 0.56% |
| 2026-07-08 | 7.05 | 7.26 | 6.99 | 7.14 | 7.12 | qfq | 2,341,904 | 16,618,754 | 1.56% |
| 2026-07-07 | 7.40 | 7.42 | 6.99 | 7.03 | 7.01 | qfq | 3,382,387 | 24,110,403 | -5.00% |
| 2026-07-06 | 7.60 | 7.82 | 7.40 | 7.40 | 7.38 | qfq | 2,943,273 | 22,257,934 | -3.01% |
| 2026-07-03 | 7.31 | 7.67 | 7.27 | 7.63 | 7.60 | qfq | 4,600,862 | 34,461,111 | 4.52% |
| 2026-07-02 | 7.38 | 7.50 | 7.19 | 7.30 | 7.28 | qfq | 3,873,332 | 28,533,482 | 1.25% |
| 2026-07-01 | 6.98 | 7.32 | 6.93 | 7.21 | 7.19 | qfq | 3,611,811 | 25,961,712 | 3.30% |
| 2026-06-30 | 6.79 | 7.00 | 6.73 | 6.98 | 6.96 | qfq | 2,010,665 | 13,872,260 | 3.10% |
| 2026-06-29 | 6.86 | 6.89 | 6.70 | 6.77 | 6.75 | qfq | 2,458,911 | 16,706,648 | -0.59% |
| 2026-06-26 | 7.07 | 7.09 | 6.81 | 6.81 | 6.79 | qfq | 3,999,516 | 27,636,042 | -3.40% |
| 2026-06-25 | 7.28 | 7.29 | 7.04 | 7.05 | 7.03 | qfq | 2,603,710 | 18,503,273 | -3.29% |
| 2026-06-24 | 7.42 | 7.42 | 7.16 | 7.29 | 7.27 | qfq | 3,413,823 | 24,915,544 | -2.02% |
| 2026-06-23 | 7.29 | 7.61 | 7.24 | 7.44 | 7.41 | qfq | 4,080,661 | 30,466,156 | 1.92% |
| 2026-06-22 | 7.10 | 7.40 | 6.87 | 7.30 | 7.28 | qfq | 4,232,883 | 30,015,613 | 1.81% |
| 2026-06-18 | 7.16 | 7.25 | 6.99 | 7.17 | 7.15 | qfq | 2,575,244 | 18,416,391 | 0.28% |
| 2026-06-17 | 7.39 | 7.44 | 7.15 | 7.15 | 7.13 | qfq | 3,995,999 | 29,025,628 | -4.03% |
| 2026-06-16 | 7.34 | 7.46 | 7.11 | 7.45 | 7.42 | qfq | 3,436,592 | 25,156,769 | 2.19% |
| 2026-06-15 | 7.22 | 7.42 | 7.22 | 7.29 | 7.27 | qfq | 2,944,046 | 21,585,408 | 0.55% |
| 2026-06-12 | 7.21 | 7.35 | 7.21 | 7.25 | 7.23 | qfq | 2,296,799 | 16,720,886 | 1.12% |
| 2026-06-11 | 7.21 | 7.27 | 7.00 | 7.17 | 7.15 | qfq | 3,807,291 | 27,005,929 | -1.65% |
| 2026-06-10 | 7.55 | 7.59 | 7.18 | 7.29 | 7.27 | qfq | 5,401,130 | 39,466,425 | -3.57% |
| 2026-06-09 | 7.65 | 7.69 | 7.51 | 7.56 | 7.53 | qfq | 3,526,091 | 26,730,607 | -0.66% |
| 2026-06-08 | 7.81 | 7.87 | 7.52 | 7.61 | 7.58 | qfq | 6,550,871 | 50,252,918 | -4.28% |
| 2026-06-05 | 8.07 | 8.11 | 7.95 | 7.95 | 7.92 | qfq | 3,067,635 | 24,590,498 | -0.75% |
| 2026-06-04 | 8.20 | 8.23 | 7.98 | 8.01 | 7.98 | qfq | 3,735,651 | 30,130,172 | -2.55% |
| 2026-06-03 | 8.46 | 8.49 | 8.16 | 8.22 | 8.19 | qfq | 4,985,812 | 41,308,914 | -3.63% |
| 2026-06-02 | 8.41 | 8.64 | 8.40 | 8.53 | 8.50 | qfq | 5,546,164 | 47,281,759 | 1.79% |
| 2026-06-01 | 8.18 | 8.44 | 8.05 | 8.38 | 8.35 | qfq | 4,038,124 | 33,634,960 | 3.08% |
| 2026-05-29 | 8.32 | 8.34 | 8.11 | 8.13 | 8.10 | qfq | 4,737,381 | 39,032,922 | -1.69% |
| 2026-05-28 | 8.27 | 8.37 | 8.15 | 8.27 | 8.24 | qfq | 3,714,263 | 30,656,679 | 0.61% |
| 2026-05-27 | 8.39 | 8.42 | 8.12 | 8.22 | 8.19 | qfq | 5,900,945 | 48,523,503 | -2.26% |
| 2026-05-26 | 8.61 | 8.70 | 8.30 | 8.41 | 8.38 | qfq | 7,356,094 | 61,978,841 | -3.78% |
| 2026-05-25 | 8.90 | 8.97 | 8.67 | 8.74 | 8.71 | qfq | 5,195,126 | 45,604,215 | -1.80% |
| 2026-05-22 | 8.83 | 9.15 | 8.83 | 8.90 | 8.87 | qfq | 4,489,543 | 40,179,141 | 2.06% |
| 2026-05-21 | 9.00 | 9.11 | 8.68 | 8.72 | 8.69 | qfq | 5,790,099 | 51,628,357 | -3.22% |
| 2026-05-20 | 9.09 | 9.27 | 8.95 | 9.01 | 8.98 | qfq | 5,406,938 | 49,146,105 | -0.11% |
| 2026-05-19 | 8.76 | 9.02 | 8.74 | 9.02 | 8.99 | qfq | 4,797,522 | 42,688,237 | 2.97% |
| 2026-05-18 | 8.58 | 8.82 | 8.55 | 8.76 | 8.73 | qfq | 6,006,500 | 52,180,248 | 0.34% |
| 2026-05-15 | 8.93 | 8.93 | 8.66 | 8.73 | 8.70 | qfq | 6,390,639 | 56,062,503 | -1.91% |
| 2026-05-14 | 9.09 | 9.13 | 8.83 | 8.90 | 8.87 | qfq | 5,284,208 | 47,407,578 | -1.33% |
| 2026-05-13 | 8.95 | 9.06 | 8.87 | 9.02 | 8.99 | qfq | 5,994,371 | 53,713,685 | 0.00% |
| 2026-05-12 | 8.73 | 9.06 | 8.73 | 9.02 | 8.99 | qfq | 7,625,200 | 67,852,171 | 2.73% |
| 2026-05-11 | 8.87 | 9.05 | 8.67 | 8.78 | 8.75 | qfq | 11,310,239 | 100,011,441 | 0.57% |
| 2026-05-08 | 8.36 | 8.83 | 8.33 | 8.73 | 8.70 | qfq | 11,678,640 | 101,164,915 | 4.43% |
| 2026-05-07 | 8.18 | 8.52 | 8.08 | 8.36 | 8.33 | qfq | 13,981,364 | 115,921,548 | 2.83% |
| 2026-05-06 | 8.09 | 8.32 | 8.08 | 8.13 | 8.10 | qfq | 25,086,907 | 204,920,054 | 3.30% |
| 2026-04-30 | 8.03 | 8.31 | 7.82 | 7.87 | 7.84 | qfq | 49,856,284 | 398,491,876 | -13.42% |
| 2026-04-29 | 9.09 | 9.09 | 9.09 | 9.09 | 9.06 | qfq | 5,454,293 | 49,579,523 | -19.98% |
| 2026-04-27 | 11.18 | 11.40 | 10.92 | 11.36 | 11.32 | qfq | 8,358,941 | 93,790,326 | 1.34% |
| 2026-04-24 | 11.20 | 11.31 | 10.92 | 11.21 | 11.17 | qfq | 8,483,804 | 94,259,897 | -0.36% |
| 2026-04-23 | 11.66 | 11.73 | 11.15 | 11.25 | 11.21 | qfq | 11,682,503 | 132,240,614 | -3.76% |
| 2026-04-22 | 11.75 | 11.78 | 11.38 | 11.69 | 11.65 | qfq | 11,740,100 | 135,676,671 | -1.43% |
| 2026-04-21 | 12.62 | 12.62 | 11.68 | 11.86 | 11.82 | qfq | 20,273,179 | 241,990,095 | -6.10% |
| 2026-04-20 | 13.10 | 13.10 | 12.45 | 12.63 | 12.59 | qfq | 19,588,436 | 248,394,243 | -9.66% |
| 2026-04-17 | 14.06 | 14.09 | 13.87 | 13.98 | 13.93 | qfq | 4,467,547 | 62,375,886 | -1.06% |
| 2026-04-16 | 13.75 | 14.19 | 13.75 | 14.13 | 14.08 | qfq | 5,979,250 | 84,020,318 | 1.65% |
| 2026-04-15 | 14.33 | 14.48 | 13.88 | 13.90 | 13.85 | qfq | 7,925,712 | 112,073,026 | -0.71% |
| 2026-04-14 | 13.87 | 14.13 | 13.81 | 14.00 | 13.95 | qfq | 6,672,905 | 92,976,331 | 1.60% |
| 2026-04-13 | 13.82 | 13.88 | 13.56 | 13.78 | 13.73 | qfq | 6,262,508 | 85,829,516 | -0.72% |
| 2026-04-10 | 13.68 | 14.00 | 13.66 | 13.88 | 13.83 | qfq | 7,614,773 | 105,817,237 | 2.51% |
| 2026-04-09 | 14.00 | 14.00 | 13.50 | 13.54 | 13.49 | qfq | 7,728,941 | 105,852,985 | -3.90% |
| 2026-04-08 | 13.47 | 14.09 | 13.46 | 14.09 | 14.04 | qfq | 6,393,953 | 88,690,711 | 6.50% |
| 2026-04-07 | 13.37 | 13.50 | 13.13 | 13.23 | 13.19 | qfq | 6,608,383 | 88,158,131 | 0.46% |
| 2026-04-03 | 13.43 | 13.69 | 13.11 | 13.17 | 13.13 | qfq | 4,786,632 | 63,675,252 | -0.98% |
| 2026-04-02 | 13.70 | 13.75 | 13.16 | 13.30 | 13.26 | qfq | 4,798,304 | 64,363,669 | -3.06% |
| 2026-04-01 | 13.77 | 13.84 | 13.56 | 13.72 | 13.67 | qfq | 5,336,962 | 73,141,837 | 2.24% |
| 2026-03-31 | 13.72 | 13.97 | 13.37 | 13.42 | 13.37 | qfq | 5,224,071 | 71,259,823 | -2.19% |
| 2026-03-30 | 13.69 | 13.78 | 13.41 | 13.72 | 13.67 | qfq | 4,132,071 | 56,390,980 | -0.51% |
| 2026-03-27 | 13.49 | 13.86 | 13.27 | 13.79 | 13.74 | qfq | 4,354,961 | 59,382,801 | 1.47% |
| 2026-03-26 | 14.03 | 14.13 | 13.52 | 13.59 | 13.54 | qfq | 5,645,860 | 77,851,466 | -3.41% |
| 2026-03-25 | 14.00 | 14.35 | 13.96 | 14.07 | 14.02 | qfq | 8,052,862 | 113,841,367 | 0.72% |
| 2026-03-24 | 13.82 | 14.01 | 13.45 | 13.97 | 13.92 | qfq | 7,918,867 | 108,604,955 | 4.02% |
| 2026-03-23 | 14.30 | 14.56 | 13.30 | 13.43 | 13.38 | qfq | 11,039,870 | 153,557,885 | -8.58% |
| 2026-03-20 | 15.58 | 15.96 | 14.66 | 14.69 | 14.64 | qfq | 9,035,163 | 136,751,496 | -5.95% |
| 2026-03-19 | 15.46 | 15.85 | 15.30 | 15.62 | 15.57 | qfq | 7,749,058 | 121,192,861 | 0.19% |
| 2026-03-18 | 15.26 | 15.69 | 15.12 | 15.59 | 15.54 | qfq | 7,011,897 | 108,138,509 | 2.30% |
| 2026-03-17 | 15.85 | 15.93 | 15.20 | 15.24 | 15.19 | qfq | 8,151,007 | 126,853,828 | -4.99% |
| 2026-03-16 | 15.85 | 16.11 | 15.66 | 16.04 | 15.99 | qfq | 8,581,840 | 136,448,781 | 2.43% |
| 2026-03-13 | 16.49 | 16.55 | 15.58 | 15.66 | 15.61 | qfq | 10,670,293 | 169,424,515 | -5.78% |
| 2026-03-12 | 16.73 | 17.15 | 16.58 | 16.62 | 16.56 | qfq | 8,118,903 | 136,583,174 | -1.60% |
| 2026-03-11 | 17.04 | 17.50 | 16.75 | 16.89 | 16.83 | qfq | 10,552,998 | 180,164,462 | -0.94% |
| 2026-03-10 | 16.84 | 17.66 | 16.84 | 17.05 | 16.99 | qfq | 12,833,644 | 219,444,717 | 2.10% |
| 2026-03-09 | 16.25 | 16.76 | 15.96 | 16.70 | 16.64 | qfq | 12,397,064 | 202,006,080 | 0.97% |
| 2026-03-06 | 15.99 | 16.59 | 15.89 | 16.54 | 16.48 | qfq | 13,547,674 | 221,176,149 | 2.35% |
| 2026-03-05 | 15.30 | 16.66 | 15.13 | 16.16 | 16.11 | qfq | 20,754,139 | 333,512,099 | 8.24% |
| 2026-03-04 | 14.90 | 15.28 | 14.66 | 14.93 | 14.88 | qfq | 9,167,575 | 137,481,968 | 1.15% |
| 2026-03-03 | 16.07 | 16.18 | 14.70 | 14.76 | 14.71 | qfq | 13,578,446 | 207,535,998 | -7.75% |
| 2026-03-02 | 16.27 | 16.86 | 15.96 | 16.00 | 15.95 | qfq | 16,282,550 | 264,617,330 | -4.65% |
| 2026-02-27 | 15.88 | 17.17 | 15.87 | 16.78 | 16.72 | qfq | 19,718,560 | 329,326,669 | 6.95% |
| 2026-02-26 | 15.84 | 16.11 | 15.65 | 15.69 | 15.64 | qfq | 5,937,328 | 93,497,819 | -0.76% |
| 2026-02-25 | 15.51 | 15.95 | 15.51 | 15.81 | 15.76 | qfq | 8,763,497 | 138,521,917 | 1.61% |
| 2026-02-24 | 16.40 | 16.46 | 15.45 | 15.56 | 15.51 | qfq | 14,290,008 | 224,155,395 | -5.47% |
| 2026-02-13 | 16.10 | 16.88 | 16.06 | 16.46 | 16.40 | qfq | 10,797,217 | 178,636,429 | 2.75% |
| 2026-02-12 | 16.00 | 16.19 | 15.70 | 16.02 | 15.97 | qfq | 6,347,382 | 101,266,958 | 0.75% |
| 2026-02-11 | 15.77 | 16.10 | 15.73 | 15.90 | 15.85 | qfq | 6,982,587 | 111,574,914 | 0.76% |
| 2026-02-10 | 15.99 | 16.12 | 15.77 | 15.78 | 15.73 | qfq | 6,086,131 | 96,939,445 | -1.31% |
| 2026-02-09 | 15.98 | 16.10 | 15.60 | 15.99 | 15.94 | qfq | 9,388,011 | 149,209,820 | 0.82% |
| 2026-02-06 | 15.55 | 16.15 | 15.45 | 15.86 | 15.81 | qfq | 8,188,572 | 130,556,483 | 1.67% |
| 2026-02-05 | 15.70 | 15.83 | 15.60 | 15.60 | 15.55 | qfq | 4,672,798 | 73,322,205 | -1.64% |
| 2026-02-04 | 16.00 | 16.10 | 15.63 | 15.86 | 15.81 | qfq | 6,834,118 | 108,111,684 | -1.31% |
| 2026-02-03 | 15.87 | 16.13 | 15.60 | 16.07 | 16.02 | qfq | 9,817,377 | 155,892,001 | 4.22% |
| 2026-02-02 | 15.68 | 16.08 | 15.41 | 15.42 | 15.37 | qfq | 10,304,335 | 162,231,706 | -2.59% |
| 2026-01-30 | 16.03 | 16.25 | 15.72 | 15.83 | 15.78 | qfq | 11,769,851 | 187,657,229 | -3.00% |
| 2026-01-29 | 16.12 | 17.07 | 16.03 | 16.32 | 16.27 | qfq | 21,090,771 | 349,480,772 | 0.37% |
| 2026-01-28 | 16.82 | 17.75 | 16.22 | 16.26 | 16.21 | qfq | 25,226,184 | 423,675,028 | 3.17% |
| 2026-01-27 | 15.45 | 15.79 | 15.06 | 15.76 | 15.71 | qfq | 9,022,351 | 139,519,505 | 2.01% |
| 2026-01-26 | 16.00 | 16.00 | 15.22 | 15.45 | 15.40 | qfq | 11,649,690 | 181,232,872 | -4.04% |
| 2026-01-23 | 15.60 | 16.20 | 15.55 | 16.10 | 16.05 | qfq | 11,452,779 | 182,744,482 | 3.74% |
| 2026-01-22 | 15.30 | 15.63 | 15.30 | 15.52 | 15.47 | qfq | 7,189,038 | 111,103,675 | 1.70% |
| 2026-01-21 | 15.07 | 15.40 | 15.07 | 15.26 | 15.21 | qfq | 5,393,552 | 82,263,475 | 0.13% |
| 2026-01-20 | 15.12 | 15.53 | 15.01 | 15.24 | 15.19 | qfq | 9,136,096 | 139,606,701 | 0.46% |
| 2026-01-19 | 15.01 | 15.38 | 14.78 | 15.17 | 15.12 | qfq | 8,975,237 | 136,143,605 | 1.07% |
| 2026-01-16 | 15.12 | 15.39 | 14.80 | 15.01 | 14.96 | qfq | 11,216,123 | 168,706,939 | -1.51% |
| 2026-01-15 | 15.90 | 16.10 | 15.08 | 15.24 | 15.19 | qfq | 13,913,380 | 214,241,322 | -1.87% |
| 2026-01-14 | 15.13 | 15.95 | 15.12 | 15.53 | 15.48 | qfq | 18,004,395 | 280,501,504 | 2.71% |
| 2026-01-13 | 15.85 | 15.92 | 15.07 | 15.12 | 15.07 | qfq | 13,668,186 | 210,012,871 | -4.18% |
| 2026-01-12 | 15.12 | 15.81 | 15.06 | 15.78 | 15.73 | qfq | 15,407,557 | 237,866,101 | 4.37% |
| 2026-01-09 | 14.87 | 15.29 | 14.72 | 15.12 | 15.07 | qfq | 11,371,658 | 171,063,643 | 1.96% |
| 2026-01-08 | 14.52 | 14.84 | 14.50 | 14.83 | 14.78 | qfq | 8,890,778 | 130,762,019 | 1.30% |
| 2026-01-07 | 14.65 | 14.84 | 14.49 | 14.64 | 14.59 | qfq | 10,322,021 | 150,834,050 | 0.21% |
| 2026-01-06 | 14.69 | 14.85 | 14.50 | 14.61 | 14.56 | qfq | 12,738,807 | 186,489,733 | -1.22% |
| 2026-01-05 | 14.76 | 14.82 | 14.27 | 14.79 | 14.74 | qfq | 17,482,636 | 253,292,769 | 1.09% |
| 2025-12-31 | 14.06 | 14.70 | 13.95 | 14.63 | 14.58 | qfq | 20,316,767 | 294,219,103 | 4.05% |
| 2025-12-30 | 13.72 | 14.48 | 13.66 | 14.06 | 14.01 | qfq | 15,859,643 | 224,358,301 | 3.00% |
| 2025-12-29 | 13.40 | 13.74 | 13.31 | 13.65 | 13.60 | qfq | 9,351,631 | 126,710,855 | 2.48% |
| 2025-12-26 | 13.20 | 13.51 | 13.18 | 13.32 | 13.28 | qfq | 6,604,930 | 88,414,973 | 0.08% |
| 2025-12-25 | 13.01 | 13.44 | 13.00 | 13.31 | 13.27 | qfq | 7,595,318 | 100,808,387 | 2.23% |
| 2025-12-24 | 12.73 | 13.02 | 12.73 | 13.02 | 12.98 | qfq | 3,826,110 | 49,488,420 | 1.64% |
| 2025-12-23 | 13.17 | 13.22 | 12.75 | 12.81 | 12.77 | qfq | 5,745,606 | 74,153,938 | -1.61% |
| 2025-12-22 | 12.99 | 13.15 | 12.93 | 13.02 | 12.98 | qfq | 4,472,076 | 58,324,248 | 0.54% |
| 2025-12-19 | 12.86 | 13.05 | 12.86 | 12.95 | 12.91 | qfq | 4,059,438 | 52,664,549 | 0.70% |
| 2025-12-18 | 12.86 | 13.05 | 12.77 | 12.86 | 12.82 | qfq | 3,554,929 | 46,031,241 | -0.77% |
| 2025-12-17 | 13.04 | 13.04 | 12.54 | 12.96 | 12.92 | qfq | 6,825,944 | 87,168,817 | 0.00% |
| 2025-12-16 | 13.00 | 13.12 | 12.73 | 12.96 | 12.92 | qfq | 6,044,675 | 78,071,902 | -0.61% |
| 2025-12-15 | 13.20 | 13.36 | 12.91 | 13.04 | 13.00 | qfq | 4,891,917 | 64,351,900 | -1.36% |
| 2025-12-12 | 13.22 | 13.38 | 13.16 | 13.22 | 13.18 | qfq | 4,580,581 | 60,698,380 | 0.30% |
| 2025-12-11 | 13.42 | 13.46 | 13.11 | 13.18 | 13.14 | qfq | 4,519,984 | 59,767,527 | -1.42% |
| 2025-12-10 | 13.43 | 13.48 | 13.20 | 13.37 | 13.33 | qfq | 4,019,356 | 53,634,562 | -0.89% |
| 2025-12-09 | 13.40 | 13.65 | 13.35 | 13.49 | 13.44 | qfq | 4,677,476 | 63,139,009 | 0.22% |
| 2025-12-08 | 13.28 | 13.75 | 13.25 | 13.46 | 13.41 | qfq | 7,726,674 | 104,458,381 | 1.97% |
| 2025-12-05 | 12.83 | 13.26 | 12.70 | 13.20 | 13.16 | qfq | 6,744,175 | 87,864,522 | 3.04% |
| 2025-12-04 | 12.92 | 13.05 | 12.80 | 12.81 | 12.77 | qfq | 4,479,259 | 57,650,019 | -1.08% |
| 2025-12-03 | 13.38 | 13.38 | 12.81 | 12.95 | 12.91 | qfq | 8,149,328 | 105,703,079 | -2.63% |
| 2025-12-02 | 13.46 | 13.57 | 13.21 | 13.30 | 13.26 | qfq | 5,741,869 | 76,358,305 | -1.77% |
| 2025-12-01 | 13.75 | 13.75 | 13.50 | 13.54 | 13.49 | qfq | 7,863,535 | 106,923,451 | -1.38% |
| 2025-11-28 | 13.35 | 13.76 | 13.33 | 13.73 | 13.68 | qfq | 6,436,824 | 87,417,406 | 2.85% |
| 2025-11-27 | 13.35 | 13.51 | 13.18 | 13.35 | 13.31 | qfq | 5,470,578 | 73,066,101 | 0.23% |
| 2025-11-26 | 13.69 | 13.89 | 13.28 | 13.32 | 13.28 | qfq | 7,871,547 | 106,428,197 | -2.70% |
| 2025-11-25 | 13.35 | 13.92 | 13.30 | 13.69 | 13.64 | qfq | 8,692,257 | 119,258,588 | 2.70% |
| 2025-11-24 | 12.87 | 13.42 | 12.80 | 13.33 | 13.29 | qfq | 9,107,247 | 119,509,954 | 4.55% |
| 2025-11-21 | 13.39 | 13.61 | 12.75 | 12.75 | 12.71 | qfq | 10,186,664 | 132,915,526 | -5.83% |
| 2025-11-20 | 13.72 | 13.90 | 13.52 | 13.54 | 13.49 | qfq | 5,570,541 | 76,053,651 | -0.81% |
| 2025-11-19 | 14.16 | 14.29 | 13.61 | 13.65 | 13.60 | qfq | 10,011,319 | 138,646,504 | -3.33% |
| 2025-11-18 | 14.03 | 14.44 | 14.01 | 14.12 | 14.07 | qfq | 10,322,036 | 146,996,172 | -0.49% |
| 2025-11-17 | 13.98 | 14.24 | 13.91 | 14.19 | 14.14 | qfq | 9,908,699 | 139,728,411 | 1.50% |
| 2025-11-14 | 14.10 | 14.25 | 13.98 | 13.98 | 13.93 | qfq | 6,849,317 | 96,538,921 | -1.20% |
| 2025-11-13 | 14.10 | 14.29 | 14.03 | 14.15 | 14.10 | qfq | 7,524,882 | 106,657,054 | 0.50% |
| 2025-11-12 | 14.50 | 14.56 | 14.00 | 14.08 | 14.03 | qfq | 9,551,829 | 135,308,770 | -2.96% |
| 2025-11-11 | 14.90 | 14.95 | 14.45 | 14.51 | 14.46 | qfq | 9,799,488 | 143,911,856 | -2.29% |
| 2025-11-10 | 15.48 | 15.59 | 14.61 | 14.85 | 14.80 | qfq | 12,664,897 | 190,651,920 | -2.69% |
| 2025-11-07 | 15.20 | 15.52 | 15.00 | 15.26 | 15.21 | qfq | 12,051,969 | 183,773,060 | -2.43% |
| 2025-11-06 | 15.47 | 15.71 | 15.05 | 15.64 | 15.59 | qfq | 14,156,809 | 218,550,686 | 0.71% |
| 2025-11-05 | 15.70 | 16.02 | 15.35 | 15.53 | 15.48 | qfq | 13,279,045 | 206,903,642 | -3.06% |
| 2025-11-04 | 16.18 | 16.26 | 15.57 | 16.02 | 15.97 | qfq | 18,814,756 | 298,710,299 | -1.48% |
| 2025-11-03 | 16.53 | 16.90 | 16.02 | 16.26 | 16.21 | qfq | 27,987,770 | 457,706,589 | -2.22% |
| 2025-10-31 | 16.93 | 17.95 | 16.60 | 16.63 | 16.57 | qfq | 35,975,711 | 612,327,498 | -1.77% |
| 2025-10-30 | 15.01 | 17.69 | 14.77 | 16.93 | 16.87 | qfq | 42,246,961 | 692,599,853 | 10.29% |
| 2025-10-29 | 14.81 | 15.98 | 14.81 | 15.35 | 15.30 | qfq | 20,866,192 | 323,469,190 | 2.47% |
| 2025-10-28 | 14.21 | 15.81 | 14.12 | 14.98 | 14.93 | qfq | 20,622,282 | 307,669,949 | 5.79% |
| 2025-10-27 | 14.21 | 14.33 | 13.95 | 14.16 | 14.11 | qfq | 10,714,474 | 151,507,413 | 1.07% |
| 2025-10-24 | 14.18 | 14.40 | 13.93 | 14.01 | 13.96 | qfq | 13,327,083 | 188,975,287 | 0.65% |
| 2025-10-23 | 13.74 | 14.14 | 13.28 | 13.92 | 13.87 | qfq | 9,336,729 | 127,147,538 | 1.31% |
| 2025-10-22 | 13.64 | 13.88 | 13.59 | 13.74 | 13.69 | qfq | 5,913,019 | 81,335,246 | 0.00% |
| 2025-10-21 | 13.65 | 13.92 | 13.65 | 13.74 | 13.69 | qfq | 6,200,149 | 85,692,616 | 0.15% |
| 2025-10-20 | 13.75 | 14.11 | 13.59 | 13.72 | 13.67 | qfq | 8,157,472 | 112,413,052 | 0.59% |
| 2025-10-17 | 14.19 | 14.45 | 13.62 | 13.64 | 13.59 | qfq | 9,654,897 | 134,244,127 | -4.82% |
| 2025-10-16 | 14.70 | 14.84 | 14.20 | 14.33 | 14.28 | qfq | 11,837,646 | 170,696,418 | -3.37% |
| 2025-10-15 | 14.00 | 15.28 | 14.00 | 14.83 | 14.78 | qfq | 19,724,777 | 292,484,063 | 6.54% |
| 2025-10-14 | 14.77 | 14.77 | 13.90 | 13.92 | 13.87 | qfq | 12,661,277 | 179,999,713 | -4.72% |
| 2025-10-13 | 13.57 | 14.83 | 13.28 | 14.61 | 14.56 | qfq | 13,022,742 | 187,471,652 | 2.45% |
| 2025-10-10 | 15.31 | 15.35 | 14.26 | 14.26 | 14.21 | qfq | 14,225,150 | 207,995,149 | -7.28% |
| 2025-10-09 | 14.71 | 16.00 | 14.71 | 15.38 | 15.33 | qfq | 18,213,912 | 282,649,593 | 4.27% |
| 2025-09-30 | 14.59 | 14.99 | 14.50 | 14.75 | 14.70 | qfq | 10,525,586 | 155,322,734 | 1.37% |
| 2025-09-29 | 14.61 | 14.61 | 14.10 | 14.55 | 14.50 | qfq | 11,462,652 | 164,892,692 | 0.14% |
| 2025-09-26 | 14.89 | 15.34 | 14.53 | 14.53 | 14.48 | qfq | 13,891,426 | 207,282,879 | -2.15% |
| 2025-09-25 | 15.10 | 15.26 | 14.68 | 14.85 | 14.80 | qfq | 12,790,733 | 191,513,694 | -2.37% |
| 2025-09-24 | 15.01 | 15.27 | 14.37 | 15.21 | 15.16 | qfq | 15,917,609 | 236,840,832 | -0.59% |
| 2025-09-23 | 16.01 | 16.12 | 14.88 | 15.30 | 15.25 | qfq | 18,969,291 | 289,725,519 | -5.15% |
| 2025-09-22 | 15.84 | 16.21 | 15.55 | 16.13 | 16.08 | qfq | 17,053,331 | 270,067,229 | 1.51% |
| 2025-09-19 | 15.70 | 16.40 | 15.42 | 15.89 | 15.84 | qfq | 25,814,573 | 411,348,069 | 2.52% |
| 2025-09-18 | 14.43 | 16.66 | 14.37 | 15.50 | 15.45 | qfq | 40,047,865 | 632,912,063 | 7.42% |
| 2025-09-17 | 14.23 | 14.45 | 13.97 | 14.43 | 14.38 | qfq | 10,634,707 | 151,141,803 | 0.98% |
| 2025-09-16 | 13.80 | 14.36 | 13.80 | 14.29 | 14.24 | qfq | 10,450,244 | 146,849,979 | 2.58% |
| 2025-09-15 | 14.20 | 14.32 | 13.90 | 13.93 | 13.88 | qfq | 16,107,409 | 226,392,517 | -2.11% |
| 2025-09-12 | 14.89 | 14.97 | 14.23 | 14.23 | 14.18 | qfq | 18,631,691 | 270,148,161 | -4.50% |
| 2025-09-11 | 14.45 | 15.24 | 14.20 | 14.90 | 14.85 | qfq | 17,433,480 | 256,278,846 | 2.34% |
| 2025-09-10 | 15.10 | 15.10 | 14.28 | 14.56 | 14.51 | qfq | 17,351,808 | 252,813,668 | -3.89% |
| 2025-09-09 | 15.60 | 15.89 | 14.76 | 15.15 | 15.10 | qfq | 22,050,433 | 334,802,013 | -6.42% |
| 2025-09-08 | 15.60 | 16.56 | 15.03 | 16.19 | 16.14 | qfq | 29,976,633 | 478,088,124 | 5.82% |
| 2025-09-05 | 15.64 | 15.64 | 14.52 | 15.30 | 15.25 | qfq | 26,849,832 | 402,460,788 | -1.92% |
| 2025-09-04 | 14.94 | 16.11 | 14.44 | 15.60 | 15.55 | qfq | 39,142,138 | 604,704,076 | 6.41% |
| 2025-09-03 | 14.88 | 15.95 | 14.39 | 14.66 | 14.61 | qfq | 31,062,335 | 472,351,299 | 0.07% |
| 2025-09-02 | 15.73 | 15.73 | 14.50 | 14.65 | 14.60 | qfq | 29,168,886 | 437,543,681 | -5.85% |
| 2025-09-01 | 15.00 | 16.48 | 14.81 | 15.56 | 15.51 | qfq | 42,308,829 | 665,775,855 | 5.78% |
| 2025-08-29 | 13.74 | 15.08 | 13.41 | 14.71 | 14.66 | qfq | 43,768,052 | 626,871,296 | 15.37% |
| 2025-08-28 | 12.66 | 12.83 | 12.20 | 12.75 | 12.71 | qfq | 13,131,909 | 165,047,738 | 1.43% |
| 2025-08-27 | 13.15 | 13.20 | 12.50 | 12.57 | 12.53 | qfq | 14,344,110 | 185,397,829 | -4.12% |
| 2025-08-26 | 13.14 | 13.36 | 13.06 | 13.11 | 13.07 | qfq | 13,363,474 | 176,482,401 | -1.13% |
| 2025-08-25 | 13.48 | 13.65 | 13.11 | 13.26 | 13.22 | qfq | 20,047,458 | 267,300,850 | -1.41% |
| 2025-08-22 | 13.23 | 13.57 | 13.06 | 13.45 | 13.40 | qfq | 24,108,198 | 321,914,805 | -1.25% |
| 2025-08-21 | 12.59 | 14.68 | 12.58 | 13.62 | 13.57 | qfq | 36,572,722 | 493,101,280 | 11.00% |
| 2025-08-20 | 12.21 | 12.32 | 12.03 | 12.27 | 12.23 | qfq | 7,926,341 | 96,491,458 | -0.97% |
| 2025-08-19 | 12.34 | 12.69 | 12.27 | 12.39 | 12.35 | qfq | 11,491,732 | 142,704,065 | 0.49% |
| 2025-08-18 | 12.30 | 12.48 | 12.13 | 12.33 | 12.29 | qfq | 12,804,343 | 157,961,285 | 0.65% |
| 2025-08-15 | 11.85 | 12.30 | 11.77 | 12.25 | 12.21 | qfq | 11,641,350 | 140,373,347 | 2.94% |
| 2025-08-14 | 12.08 | 12.48 | 11.88 | 11.90 | 11.86 | qfq | 13,999,756 | 170,685,250 | -1.00% |
| 2025-08-13 | 12.08 | 12.21 | 11.99 | 12.02 | 11.98 | qfq | 7,408,293 | 89,524,716 | -0.50% |
| 2025-08-12 | 12.17 | 12.28 | 11.90 | 12.08 | 12.04 | qfq | 7,501,085 | 90,176,277 | -1.06% |
| 2025-08-11 | 11.75 | 12.28 | 11.69 | 12.21 | 12.17 | qfq | 11,022,887 | 133,466,329 | 3.47% |
| 2025-08-08 | 12.03 | 12.10 | 11.77 | 11.80 | 11.76 | qfq | 7,344,131 | 87,220,759 | -2.40% |
| 2025-08-07 | 12.11 | 12.23 | 11.94 | 12.09 | 12.05 | qfq | 8,846,136 | 106,934,464 | -0.17% |
| 2025-08-06 | 11.87 | 12.16 | 11.78 | 12.11 | 12.07 | qfq | 8,747,894 | 105,220,729 | 2.02% |
| 2025-08-05 | 11.83 | 11.96 | 11.73 | 11.87 | 11.83 | qfq | 6,114,204 | 72,305,336 | -0.08% |
| 2025-08-04 | 11.67 | 11.88 | 11.55 | 11.88 | 11.84 | qfq | 6,253,163 | 73,647,720 | 1.28% |
| 2025-08-01 | 11.79 | 11.83 | 11.51 | 11.73 | 11.69 | qfq | 8,501,538 | 99,364,246 | 0.95% |
| 2025-07-31 | 11.51 | 11.85 | 11.51 | 11.62 | 11.58 | qfq | 8,040,343 | 94,272,532 | 0.26% |
| 2025-07-30 | 11.99 | 11.99 | 11.44 | 11.59 | 11.55 | qfq | 9,099,221 | 106,043,562 | -2.93% |
| 2025-07-29 | 11.73 | 11.98 | 11.62 | 11.94 | 11.90 | qfq | 9,204,120 | 108,849,790 | 1.10% |
| 2025-07-28 | 11.59 | 11.84 | 11.53 | 11.81 | 11.77 | qfq | 7,495,863 | 87,938,436 | 1.64% |
| 2025-07-25 | 11.41 | 11.65 | 11.41 | 11.62 | 11.58 | qfq | 14,599,332 | 168,189,845 | -3.73% |
| 2025-07-24 | 11.83 | 12.09 | 11.83 | 12.07 | 12.03 | qfq | 6,912,508 | 82,936,024 | 1.43% |
| 2025-07-23 | 12.01 | 12.05 | 11.80 | 11.90 | 11.86 | qfq | 8,538,432 | 101,673,616 | -0.92% |
| 2025-07-22 | 12.35 | 12.40 | 11.95 | 12.01 | 11.97 | qfq | 10,699,177 | 129,279,758 | -2.75% |
| 2025-07-21 | 12.41 | 12.57 | 12.30 | 12.35 | 12.31 | qfq | 9,691,404 | 119,964,813 | -0.96% |
| 2025-07-18 | 12.69 | 12.79 | 12.35 | 12.47 | 12.43 | qfq | 9,871,994 | 123,496,742 | -1.19% |
| 2025-07-17 | 12.45 | 12.95 | 12.34 | 12.62 | 12.58 | qfq | 10,947,749 | 138,190,261 | 1.28% |
| 2025-07-16 | 12.30 | 12.53 | 12.12 | 12.46 | 12.42 | qfq | 9,977,668 | 123,054,662 | 1.30% |
| 2025-07-15 | 13.20 | 13.22 | 12.23 | 12.30 | 12.26 | qfq | 16,663,311 | 210,584,687 | -3.38% |
| 2025-07-14 | 12.92 | 13.00 | 12.43 | 12.73 | 12.69 | qfq | 15,319,598 | 194,049,523 | -1.47% |
| 2025-07-11 | 12.35 | 13.20 | 12.25 | 12.92 | 12.88 | qfq | 22,885,781 | 290,008,951 | 5.47% |
| 2025-07-10 | 12.54 | 12.68 | 12.20 | 12.25 | 12.21 | qfq | 16,485,625 | 203,617,092 | -3.92% |
| 2025-07-09 | 12.94 | 13.25 | 12.52 | 12.75 | 12.71 | qfq | 17,675,484 | 226,762,401 | -1.77% |
| 2025-07-08 | 12.62 | 13.49 | 12.50 | 12.98 | 12.94 | qfq | 25,973,486 | 338,298,187 | 3.02% |
| 2025-07-07 | 12.40 | 13.09 | 12.36 | 12.60 | 12.56 | qfq | 23,331,241 | 295,143,311 | 4.13% |
| 2025-07-04 | 12.05 | 12.45 | 11.68 | 12.10 | 12.06 | qfq | 21,129,526 | 256,223,486 | 0.75% |
| 2025-07-03 | 12.00 | 12.18 | 11.82 | 12.01 | 11.97 | qfq | 12,398,352 | 148,404,476 | -0.17% |
| 2025-07-02 | 12.34 | 12.58 | 11.94 | 12.03 | 11.99 | qfq | 19,124,166 | 232,865,884 | -1.80% |
| 2025-07-01 | 12.83 | 12.93 | 12.20 | 12.25 | 12.21 | qfq | 25,072,399 | 312,342,585 | -5.41% |
| 2025-06-30 | 12.79 | 13.25 | 12.46 | 12.95 | 12.91 | qfq | 32,844,024 | 423,464,513 | 2.70% |
| 2025-06-27 | 13.38 | 13.68 | 12.44 | 12.61 | 12.57 | qfq | 51,898,280 | 675,485,026 | -4.40% |
| 2025-06-26 | 10.97 | 13.19 | 10.80 | 13.19 | 13.15 | qfq | 43,525,876 | 535,401,105 | 20.02% |
| 2025-06-25 | 10.91 | 11.00 | 10.65 | 10.99 | 10.95 | qfq | 14,629,528 | 158,810,150 | 0.37% |
| 2025-06-24 | 10.65 | 11.08 | 10.60 | 10.95 | 10.91 | qfq | 17,898,104 | 195,349,737 | 3.11% |
| 2025-06-23 | 9.82 | 10.70 | 9.82 | 10.62 | 10.58 | qfq | 17,002,767 | 176,810,471 | 5.57% |
| 2025-06-20 | 10.20 | 10.28 | 9.80 | 10.06 | 10.03 | qfq | 13,152,102 | 131,573,035 | -2.61% |
| 2025-06-19 | 10.93 | 11.12 | 10.25 | 10.33 | 10.30 | qfq | 17,751,907 | 188,620,824 | -3.91% |
| 2025-06-18 | 10.63 | 10.78 | 10.50 | 10.75 | 10.71 | qfq | 12,165,013 | 129,490,025 | 0.75% |
| 2025-06-17 | 10.76 | 10.93 | 10.55 | 10.67 | 10.63 | qfq | 14,302,987 | 152,887,856 | -0.84% |
| 2025-06-16 | 10.14 | 10.95 | 10.14 | 10.76 | 10.72 | qfq | 21,885,938 | 234,724,369 | 4.47% |
| 2025-06-13 | 10.40 | 10.75 | 10.19 | 10.30 | 10.27 | qfq | 18,008,169 | 186,899,482 | 0.00% |
| 2025-06-12 | 10.10 | 10.67 | 9.95 | 10.30 | 10.27 | qfq | 17,724,277 | 183,115,015 | 3.00% |
| 2025-06-11 | 10.03 | 10.12 | 9.90 | 10.00 | 9.97 | qfq | 7,694,834 | 77,010,039 | -0.10% |
| 2025-06-10 | 10.25 | 10.31 | 9.81 | 10.01 | 9.98 | qfq | 12,577,293 | 126,252,060 | -2.82% |
| 2025-06-09 | 10.34 | 10.45 | 10.14 | 10.30 | 10.27 | qfq | 12,895,924 | 132,764,191 | 1.18% |
| 2025-06-06 | 10.11 | 10.49 | 10.11 | 10.18 | 10.15 | qfq | 12,753,405 | 130,502,439 | -0.78% |
| 2025-06-05 | 10.06 | 10.35 | 9.98 | 10.26 | 10.23 | qfq | 15,852,485 | 161,265,039 | 0.98% |
| 2025-06-04 | 10.00 | 10.20 | 9.78 | 10.16 | 10.13 | qfq | 17,634,450 | 175,858,629 | 0.89% |
| 2025-06-03 | 10.00 | 10.45 | 9.90 | 10.07 | 10.04 | qfq | 25,140,742 | 255,202,676 | 3.49% |
| 2025-05-30 | 9.90 | 10.00 | 9.55 | 9.73 | 9.70 | qfq | 18,316,346 | 178,718,418 | -3.18% |
| 2025-05-29 | 9.00 | 10.09 | 8.95 | 10.05 | 10.02 | qfq | 25,532,926 | 244,479,847 | 11.17% |
| 2025-05-28 | 9.05 | 9.35 | 8.91 | 9.04 | 9.01 | qfq | 10,942,323 | 99,660,351 | -1.63% |
| 2025-05-27 | 8.91 | 9.23 | 8.78 | 9.19 | 9.16 | qfq | 6,406,508 | 57,570,825 | 3.14% |
| 2025-05-26 | 8.66 | 8.93 | 8.66 | 8.91 | 8.88 | qfq | 4,433,040 | 39,158,456 | 2.89% |
| 2025-05-23 | 8.84 | 8.99 | 8.66 | 8.66 | 8.63 | qfq | 4,534,566 | 39,994,964 | -2.59% |
| 2025-05-22 | 9.02 | 9.11 | 8.87 | 8.89 | 8.86 | qfq | 3,710,434 | 33,273,388 | -1.66% |
| 2025-05-21 | 9.21 | 9.24 | 8.99 | 9.04 | 9.01 | qfq | 4,179,967 | 37,943,421 | -1.85% |
| 2025-05-20 | 9.11 | 9.28 | 8.98 | 9.21 | 9.18 | qfq | 4,664,398 | 42,755,097 | 1.54% |
| 2025-05-19 | 8.98 | 9.13 | 8.90 | 9.07 | 9.04 | qfq | 3,698,953 | 33,348,956 | 0.67% |
| 2025-05-16 | 9.11 | 9.11 | 8.86 | 9.01 | 8.98 | qfq | 3,987,859 | 36,010,510 | 0.22% |
| 2025-05-15 | 9.14 | 9.23 | 8.97 | 8.99 | 8.96 | qfq | 4,564,535 | 41,263,412 | -2.71% |
| 2025-05-14 | 9.21 | 9.35 | 9.14 | 9.24 | 9.21 | qfq | 4,426,616 | 40,801,387 | 0.33% |
| 2025-05-13 | 9.40 | 9.47 | 9.15 | 9.21 | 9.18 | qfq | 4,697,298 | 43,546,875 | -1.07% |
| 2025-05-12 | 9.25 | 9.43 | 9.15 | 9.31 | 9.28 | qfq | 5,825,631 | 54,233,074 | 1.75% |
| 2025-05-09 | 9.26 | 9.32 | 9.10 | 9.15 | 9.12 | qfq | 5,171,249 | 47,529,427 | -1.40% |
| 2025-05-08 | 9.10 | 9.34 | 9.10 | 9.28 | 9.25 | qfq | 5,836,097 | 53,952,232 | 0.98% |
| 2025-05-07 | 9.34 | 9.60 | 9.07 | 9.19 | 9.16 | qfq | 8,630,448 | 79,977,369 | -1.61% |
| 2025-05-06 | 8.78 | 9.38 | 8.78 | 9.34 | 9.31 | qfq | 11,634,334 | 106,723,262 | 7.11% |
| 2025-04-30 | 8.60 | 8.90 | 8.60 | 8.72 | 8.69 | qfq | 5,606,644 | 49,348,416 | 0.69% |
| 2025-04-29 | 8.22 | 8.96 | 8.13 | 8.66 | 8.63 | qfq | 10,556,538 | 90,972,545 | 5.74% |
| 2025-04-28 | 8.50 | 8.58 | 8.19 | 8.19 | 8.16 | qfq | 5,943,446 | 49,378,399 | -3.76% |
| 2025-04-25 | 8.65 | 8.75 | 8.45 | 8.51 | 8.48 | qfq | 5,159,201 | 44,093,675 | -1.85% |
| 2025-04-24 | 9.18 | 9.18 | 8.53 | 8.67 | 8.64 | qfq | 10,065,449 | 87,704,654 | -3.88% |
| 2025-04-23 | 9.13 | 9.50 | 9.00 | 9.02 | 8.99 | qfq | 13,428,873 | 123,899,766 | -1.20% |
| 2025-04-22 | 8.88 | 9.43 | 8.88 | 9.13 | 9.10 | qfq | 14,996,798 | 137,431,280 | 6.78% |
| 2025-04-21 | 8.26 | 8.62 | 8.20 | 8.55 | 8.52 | qfq | 4,891,943 | 41,537,000 | 2.64% |
| 2025-04-18 | 8.34 | 8.48 | 8.24 | 8.33 | 8.30 | qfq | 3,811,612 | 31,787,833 | -0.60% |
| 2025-04-17 | 8.50 | 8.53 | 8.37 | 8.38 | 8.35 | qfq | 3,526,047 | 29,824,176 | -0.83% |
| 2025-04-16 | 8.55 | 8.55 | 8.14 | 8.45 | 8.42 | qfq | 5,415,490 | 45,316,374 | -1.52% |
| 2025-04-15 | 8.51 | 8.66 | 8.39 | 8.58 | 8.55 | qfq | 4,111,702 | 34,955,559 | 0.35% |
| 2025-04-14 | 8.59 | 8.80 | 8.49 | 8.55 | 8.52 | qfq | 5,765,784 | 49,772,728 | 0.59% |
| 2025-04-11 | 8.41 | 8.74 | 8.39 | 8.50 | 8.47 | qfq | 7,088,635 | 60,712,638 | -0.12% |
| 2025-04-10 | 8.20 | 8.80 | 8.17 | 8.51 | 8.48 | qfq | 9,897,109 | 83,861,055 | 6.11% |
| 2025-04-09 | 7.66 | 8.19 | 7.21 | 8.02 | 7.99 | qfq | 7,971,581 | 62,177,655 | 3.08% |
| 2025-04-08 | 7.50 | 7.90 | 7.46 | 7.78 | 7.75 | qfq | 6,003,903 | 46,271,938 | 5.28% |
| 2025-04-07 | 8.29 | 8.44 | 7.26 | 7.39 | 7.37 | qfq | 9,138,058 | 71,243,708 | -16.59% |
| 2025-04-03 | 8.86 | 9.02 | 8.77 | 8.86 | 8.83 | qfq | 3,106,087 | 27,587,920 | -0.89% |
| 2025-04-02 | 8.83 | 9.02 | 8.80 | 8.94 | 8.91 | qfq | 3,584,608 | 32,071,003 | 1.25% |
| 2025-04-01 | 8.68 | 8.98 | 8.67 | 8.83 | 8.80 | qfq | 4,989,807 | 44,218,346 | 1.85% |
| 2025-03-31 | 8.53 | 8.74 | 8.40 | 8.67 | 8.64 | qfq | 4,670,223 | 39,967,813 | 1.17% |
| 2025-03-28 | 8.70 | 8.82 | 8.57 | 8.57 | 8.54 | qfq | 2,867,006 | 24,826,818 | -1.83% |
| 2025-03-27 | 8.80 | 8.85 | 8.58 | 8.73 | 8.70 | qfq | 3,818,311 | 33,304,499 | -0.80% |
| 2025-03-26 | 8.69 | 8.88 | 8.63 | 8.80 | 8.77 | qfq | 3,735,425 | 32,852,602 | 1.27% |
| 2025-03-25 | 8.83 | 8.91 | 8.63 | 8.69 | 8.66 | qfq | 5,349,486 | 46,731,300 | -1.14% |
| 2025-03-24 | 9.30 | 9.31 | 8.65 | 8.79 | 8.76 | qfq | 7,533,943 | 67,130,907 | -5.28% |
| 2025-03-21 | 9.51 | 9.56 | 9.26 | 9.28 | 9.25 | qfq | 5,428,691 | 50,879,370 | -2.93% |
| 2025-03-20 | 9.70 | 9.73 | 9.53 | 9.56 | 9.53 | qfq | 4,341,196 | 41,843,619 | -1.04% |
| 2025-03-19 | 9.92 | 9.92 | 9.62 | 9.66 | 9.63 | qfq | 6,042,386 | 58,704,903 | -2.42% |
| 2025-03-18 | 9.74 | 10.28 | 9.74 | 9.90 | 9.87 | qfq | 7,208,474 | 71,684,778 | 1.33% |
| 2025-03-17 | 9.79 | 9.91 | 9.60 | 9.77 | 9.74 | qfq | 5,243,241 | 51,292,603 | 0.31% |
| 2025-03-14 | 9.55 | 9.76 | 9.38 | 9.74 | 9.71 | qfq | 7,618,476 | 73,161,875 | 1.78% |
| 2025-03-13 | 9.96 | 9.97 | 9.36 | 9.57 | 9.54 | qfq | 11,391,097 | 109,467,085 | -5.53% |
| 2025-03-12 | 10.11 | 10.26 | 10.00 | 10.13 | 10.10 | qfq | 6,849,563 | 69,610,451 | 1.00% |
| 2025-03-11 | 9.90 | 10.08 | 9.85 | 10.03 | 10.00 | qfq | 6,637,087 | 66,108,548 | -0.40% |
| 2025-03-10 | 10.40 | 10.40 | 9.98 | 10.07 | 10.04 | qfq | 7,427,190 | 75,039,904 | -0.89% |
| 2025-03-07 | 10.31 | 10.56 | 10.06 | 10.16 | 10.13 | qfq | 9,361,394 | 96,553,018 | -2.31% |
| 2025-03-06 | 9.90 | 10.60 | 9.90 | 10.40 | 10.36 | qfq | 15,452,562 | 159,580,160 | 5.48% |
| 2025-03-05 | 9.87 | 9.96 | 9.68 | 9.86 | 9.83 | qfq | 5,678,097 | 55,665,361 | -0.10% |
| 2025-03-04 | 9.44 | 9.89 | 9.40 | 9.87 | 9.84 | qfq | 6,695,138 | 65,448,359 | 3.03% |
| 2025-03-03 | 9.52 | 9.83 | 9.34 | 9.58 | 9.55 | qfq | 7,498,200 | 72,549,497 | 1.16% |
| 2025-02-28 | 9.97 | 10.01 | 9.39 | 9.47 | 9.44 | qfq | 8,473,453 | 82,045,646 | -6.05% |
| 2025-02-27 | 10.16 | 10.38 | 9.86 | 10.08 | 10.05 | qfq | 8,960,577 | 90,356,578 | -0.98% |
| 2025-02-26 | 10.14 | 10.28 | 10.01 | 10.18 | 10.15 | qfq | 6,955,310 | 70,509,193 | 1.29% |
| 2025-02-25 | 9.87 | 10.24 | 9.81 | 10.05 | 10.02 | qfq | 8,378,505 | 84,328,348 | 0.40% |
| 2025-02-24 | 10.07 | 10.16 | 9.87 | 10.01 | 9.98 | qfq | 7,526,824 | 75,116,052 | -0.69% |
| 2025-02-21 | 9.75 | 10.19 | 9.58 | 10.08 | 10.05 | qfq | 10,450,499 | 103,523,685 | 3.07% |
| 2025-02-20 | 9.85 | 9.99 | 9.66 | 9.78 | 9.75 | qfq | 7,512,850 | 73,654,271 | 0.62% |
| 2025-02-19 | 9.51 | 9.73 | 9.42 | 9.72 | 9.69 | qfq | 7,724,053 | 74,359,302 | 2.32% |
| 2025-02-18 | 9.99 | 10.04 | 9.49 | 9.50 | 9.47 | qfq | 10,493,114 | 101,890,452 | -4.90% |
| 2025-02-17 | 10.11 | 10.27 | 9.87 | 9.99 | 9.96 | qfq | 11,789,607 | 118,263,673 | -0.60% |
| 2025-02-14 | 9.69 | 10.13 | 9.58 | 10.05 | 10.02 | qfq | 11,972,454 | 118,687,861 | 3.61% |
| 2025-02-13 | 9.88 | 9.91 | 9.59 | 9.70 | 9.67 | qfq | 9,196,809 | 89,437,979 | -2.12% |
| 2025-02-12 | 9.70 | 10.00 | 9.66 | 9.91 | 9.88 | qfq | 9,975,139 | 98,404,895 | 2.48% |
| 2025-02-11 | 9.63 | 9.94 | 9.38 | 9.67 | 9.64 | qfq | 12,435,529 | 119,818,418 | -0.51% |
| 2025-02-10 | 9.19 | 9.76 | 9.16 | 9.72 | 9.69 | qfq | 11,763,284 | 111,852,669 | 6.00% |
| 2025-02-07 | 9.02 | 9.32 | 9.00 | 9.17 | 9.14 | qfq | 9,367,971 | 85,704,604 | 1.33% |
| 2025-02-06 | 8.81 | 9.08 | 8.61 | 9.05 | 9.02 | qfq | 8,510,573 | 75,935,873 | 2.14% |
| 2025-02-05 | 8.44 | 8.86 | 8.44 | 8.86 | 8.83 | qfq | 11,628,929 | 101,034,323 | 7.92% |
| 2025-01-27 | 8.48 | 8.58 | 8.19 | 8.21 | 8.18 | qfq | 6,804,665 | 56,798,210 | -2.49% |
| 2025-01-24 | 7.99 | 8.42 | 7.99 | 8.42 | 8.39 | qfq | 7,388,101 | 61,172,752 | 4.99% |
| 2025-01-23 | 8.20 | 8.39 | 8.02 | 8.02 | 7.99 | qfq | 6,521,123 | 53,762,251 | -0.74% |
| 2025-01-22 | 8.22 | 8.22 | 8.05 | 8.08 | 8.05 | qfq | 3,513,004 | 28,466,035 | -1.34% |
| 2025-01-21 | 8.36 | 8.37 | 8.12 | 8.19 | 8.16 | qfq | 3,655,067 | 29,963,243 | -0.73% |
| 2025-01-20 | 8.23 | 8.37 | 8.16 | 8.25 | 8.22 | qfq | 4,485,899 | 37,097,899 | 0.73% |
| 2025-01-17 | 8.16 | 8.29 | 8.11 | 8.19 | 8.16 | qfq | 4,676,956 | 38,355,588 | -0.36% |
| 2025-01-16 | 8.32 | 8.47 | 8.15 | 8.22 | 8.19 | qfq | 5,597,204 | 46,411,539 | 0.00% |
| 2025-01-15 | 8.42 | 8.57 | 8.17 | 8.22 | 8.19 | qfq | 5,385,149 | 44,664,835 | -2.49% |
| 2025-01-14 | 8.10 | 8.43 | 8.06 | 8.43 | 8.40 | qfq | 5,742,776 | 47,734,660 | 5.38% |
| 2025-01-13 | 7.84 | 8.09 | 7.58 | 8.00 | 7.97 | qfq | 4,909,077 | 38,684,369 | 2.04% |
| 2025-01-10 | 8.15 | 8.29 | 7.84 | 7.84 | 7.81 | qfq | 4,686,844 | 37,800,039 | -3.80% |
| 2025-01-09 | 8.18 | 8.33 | 8.08 | 8.15 | 8.12 | qfq | 3,974,847 | 32,748,624 | -0.37% |
| 2025-01-08 | 8.24 | 8.35 | 7.92 | 8.18 | 8.15 | qfq | 5,788,193 | 47,158,365 | -1.56% |
| 2025-01-07 | 8.05 | 8.32 | 7.95 | 8.31 | 8.28 | qfq | 4,493,600 | 36,557,114 | 3.62% |
| 2025-01-06 | 8.14 | 8.16 | 7.71 | 8.02 | 7.99 | qfq | 5,096,880 | 40,892,209 | -0.37% |
| 2025-01-03 | 8.52 | 8.59 | 8.05 | 8.05 | 8.02 | qfq | 6,227,811 | 51,697,945 | -5.85% |
| 2025-01-02 | 8.86 | 8.96 | 8.45 | 8.55 | 8.52 | qfq | 5,757,088 | 50,009,159 | -3.17% |
| 2024-12-31 | 9.36 | 9.36 | 8.78 | 8.83 | 8.80 | qfq | 5,823,919 | 52,546,259 | -4.33% |
| 2024-12-30 | 9.42 | 9.50 | 9.02 | 9.23 | 9.20 | qfq | 5,813,349 | 53,789,946 | -2.33% |
| 2024-12-27 | 9.49 | 9.69 | 9.40 | 9.45 | 9.42 | qfq | 4,802,201 | 45,909,132 | -0.74% |
| 2024-12-26 | 9.45 | 9.64 | 9.31 | 9.52 | 9.49 | qfq | 3,345,290 | 31,947,210 | 1.49% |
| 2024-12-25 | 9.80 | 9.85 | 9.27 | 9.38 | 9.35 | qfq | 6,771,842 | 63,920,175 | -4.19% |
| 2024-12-24 | 9.88 | 10.01 | 9.56 | 9.79 | 9.76 | qfq | 6,016,001 | 58,870,700 | -1.01% |
| 2024-12-23 | 10.39 | 10.49 | 9.80 | 9.89 | 9.86 | qfq | 8,692,217 | 87,353,513 | -5.45% |
| 2024-12-20 | 10.14 | 10.57 | 10.13 | 10.46 | 10.42 | qfq | 9,224,819 | 95,841,402 | 2.15% |
| 2024-12-19 | 9.91 | 10.52 | 9.84 | 10.24 | 10.21 | qfq | 8,672,707 | 88,595,541 | 1.99% |
| 2024-12-18 | 10.00 | 10.18 | 9.66 | 10.04 | 10.01 | qfq | 8,082,634 | 80,666,018 | 1.62% |
| 2024-12-17 | 10.45 | 10.46 | 9.85 | 9.88 | 9.85 | qfq | 9,243,815 | 93,225,917 | -5.27% |
| 2024-12-16 | 10.68 | 10.83 | 10.37 | 10.43 | 10.39 | qfq | 7,950,149 | 83,735,962 | -2.34% |
| 2024-12-13 | 10.92 | 11.04 | 10.62 | 10.68 | 10.64 | qfq | 10,562,550 | 114,166,803 | -4.22% |
| 2024-12-12 | 11.79 | 11.79 | 10.98 | 11.15 | 11.11 | qfq | 17,376,949 | 196,334,320 | -2.19% |
| 2024-12-11 | 11.10 | 11.85 | 10.91 | 11.40 | 11.36 | qfq | 21,013,954 | 238,040,925 | 5.75% |
| 2024-12-10 | 11.00 | 11.10 | 10.74 | 10.78 | 10.74 | qfq | 11,634,876 | 126,738,491 | 1.79% |
| 2024-12-09 | 10.95 | 10.98 | 10.41 | 10.59 | 10.55 | qfq | 9,235,487 | 98,446,221 | -2.93% |
| 2024-12-06 | 10.74 | 11.13 | 10.60 | 10.91 | 10.87 | qfq | 13,852,779 | 150,931,855 | 2.54% |
| 2024-12-05 | 10.41 | 10.85 | 10.35 | 10.64 | 10.60 | qfq | 9,491,549 | 101,312,737 | 2.21% |
| 2024-12-04 | 10.73 | 10.85 | 10.33 | 10.41 | 10.37 | qfq | 8,423,965 | 89,252,398 | -3.07% |
| 2024-12-03 | 10.51 | 10.76 | 10.36 | 10.74 | 10.70 | qfq | 10,027,796 | 106,275,188 | 1.90% |
| 2024-12-02 | 10.42 | 10.56 | 10.19 | 10.54 | 10.50 | qfq | 10,186,839 | 106,122,497 | 1.25% |
| 2024-11-29 | 10.16 | 10.55 | 10.01 | 10.41 | 10.37 | qfq | 10,325,167 | 106,434,823 | 3.38% |
| 2024-11-28 | 10.12 | 10.45 | 10.06 | 10.07 | 10.04 | qfq | 8,924,688 | 91,520,786 | -0.69% |
| 2024-11-27 | 9.81 | 10.15 | 9.41 | 10.14 | 10.11 | qfq | 9,198,478 | 89,673,872 | 1.81% |
| 2024-11-26 | 9.90 | 10.62 | 9.80 | 9.96 | 9.93 | qfq | 12,473,219 | 127,049,009 | 0.61% |
| 2024-11-25 | 9.79 | 9.96 | 9.47 | 9.90 | 9.87 | qfq | 8,077,503 | 78,355,830 | 1.54% |
| 2024-11-22 | 10.25 | 10.59 | 9.74 | 9.75 | 9.72 | qfq | 10,637,538 | 108,509,632 | -5.43% |
| 2024-11-21 | 10.28 | 10.45 | 10.13 | 10.31 | 10.28 | qfq | 7,885,489 | 81,064,502 | 0.29% |
| 2024-11-20 | 10.14 | 10.45 | 10.03 | 10.28 | 10.25 | qfq | 7,906,269 | 80,910,239 | 1.28% |
| 2024-11-19 | 9.96 | 10.15 | 9.64 | 10.15 | 10.12 | qfq | 8,499,524 | 83,689,524 | 3.68% |
| 2024-11-18 | 10.56 | 10.61 | 9.58 | 9.79 | 9.76 | qfq | 11,317,409 | 111,371,965 | -5.32% |
| 2024-11-15 | 10.87 | 11.13 | 10.30 | 10.34 | 10.31 | qfq | 13,710,443 | 147,529,431 | -5.31% |
| 2024-11-14 | 11.20 | 11.53 | 10.85 | 10.92 | 10.88 | qfq | 11,018,226 | 123,088,378 | -2.41% |
| 2024-11-13 | 11.09 | 11.34 | 10.79 | 11.19 | 11.15 | qfq | 11,895,285 | 131,258,719 | -0.36% |
| 2024-11-12 | 12.04 | 12.27 | 11.00 | 11.23 | 11.19 | qfq | 19,573,257 | 226,781,911 | -2.09% |
| 2024-11-11 | 10.80 | 11.49 | 10.79 | 11.47 | 11.43 | qfq | 15,524,463 | 175,004,820 | 5.62% |
| 2024-11-08 | 10.98 | 11.35 | 10.72 | 10.86 | 10.82 | qfq | 16,170,348 | 178,356,785 | 1.02% |
| 2024-11-07 | 10.53 | 10.89 | 10.38 | 10.75 | 10.71 | qfq | 13,285,576 | 141,426,616 | 3.17% |
| 2024-11-06 | 10.49 | 10.76 | 10.26 | 10.42 | 10.38 | qfq | 16,359,044 | 171,992,876 | 1.66% |
| 2024-11-05 | 9.63 | 10.33 | 9.58 | 10.25 | 10.22 | qfq | 11,787,972 | 118,305,179 | 6.44% |
| 2024-11-04 | 9.26 | 9.63 | 9.13 | 9.63 | 9.60 | qfq | 8,711,522 | 82,174,265 | 3.33% |
| 2024-11-01 | 10.18 | 10.20 | 9.29 | 9.32 | 9.29 | qfq | 16,563,768 | 158,693,235 | -9.34% |
| 2024-10-31 | 9.89 | 10.48 | 9.85 | 10.28 | 10.25 | qfq | 14,022,943 | 143,561,606 | 3.32% |
| 2024-10-30 | 10.18 | 10.18 | 9.73 | 9.95 | 9.92 | qfq | 16,267,691 | 161,838,357 | -4.33% |
| 2024-10-29 | 10.70 | 10.89 | 10.38 | 10.40 | 10.36 | qfq | 13,348,244 | 141,899,270 | -2.16% |
| 2024-10-28 | 10.41 | 10.72 | 10.36 | 10.63 | 10.59 | qfq | 10,301,541 | 109,038,845 | 2.02% |
| 2024-10-25 | 10.36 | 10.66 | 10.33 | 10.42 | 10.38 | qfq | 12,305,012 | 128,734,905 | 0.10% |
| 2024-10-24 | 10.70 | 10.72 | 10.30 | 10.41 | 10.37 | qfq | 14,333,816 | 149,456,665 | -3.25% |
| 2024-10-23 | 10.90 | 11.35 | 10.76 | 10.76 | 10.72 | qfq | 18,229,135 | 201,583,881 | -2.00% |
| 2024-10-22 | 12.31 | 12.31 | 10.80 | 10.98 | 10.94 | qfq | 33,642,066 | 384,930,521 | -11.38% |
| 2024-10-21 | 11.20 | 12.50 | 11.18 | 12.39 | 12.35 | qfq | 37,656,386 | 443,935,226 | 13.05% |
| 2024-10-18 | 10.68 | 11.35 | 10.20 | 10.96 | 10.92 | qfq | 27,471,436 | 294,866,122 | 3.59% |
| 2024-10-17 | 11.53 | 11.80 | 10.50 | 10.58 | 10.54 | qfq | 26,013,405 | 289,499,842 | -2.13% |
| 2024-10-16 | 10.41 | 11.23 | 10.20 | 10.81 | 10.77 | qfq | 20,855,528 | 222,483,198 | 3.15% |
| 2024-10-15 | 10.44 | 11.34 | 10.10 | 10.48 | 10.44 | qfq | 27,002,794 | 292,873,539 | 0.96% |
| 2024-10-14 | 10.08 | 10.44 | 9.39 | 10.38 | 10.35 | qfq | 21,756,034 | 215,806,439 | 3.28% |
| 2024-10-11 | 9.77 | 10.48 | 9.50 | 10.05 | 10.02 | qfq | 22,662,068 | 227,276,584 | 0.30% |
| 2024-10-10 | 11.20 | 11.39 | 10.00 | 10.02 | 9.99 | qfq | 25,342,167 | 266,689,530 | -8.33% |
| 2024-10-09 | 10.95 | 12.77 | 10.06 | 10.93 | 10.89 | qfq | 42,286,610 | 478,490,919 | 0.28% |
| 2024-10-08 | 10.90 | 10.90 | 9.71 | 10.90 | 10.86 | qfq | 27,343,720 | 287,864,866 | 20.04% |
| 2024-09-30 | 8.09 | 9.24 | 8.09 | 9.08 | 9.05 | qfq | 23,251,342 | 200,054,925 | 17.92% |
| 2024-09-27 | 7.27 | 7.77 | 7.22 | 7.70 | 7.67 | qfq | 6,571,127 | 48,942,266 | 7.24% |
| 2024-09-26 | 7.00 | 7.19 | 6.89 | 7.18 | 7.16 | qfq | 8,504,427 | 59,966,796 | 2.57% |
| 2024-09-25 | 7.06 | 7.18 | 6.90 | 7.00 | 6.98 | qfq | 9,700,588 | 68,375,885 | 0.57% |
| 2024-09-24 | 6.81 | 6.97 | 6.58 | 6.96 | 6.94 | qfq | 8,996,818 | 61,227,058 | 2.81% |
| 2024-09-23 | 6.60 | 6.89 | 6.46 | 6.77 | 6.75 | qfq | 9,781,733 | 65,716,042 | 2.58% |
| 2024-09-20 | 6.49 | 6.75 | 6.43 | 6.60 | 6.58 | qfq | 8,399,627 | 55,621,887 | 2.17% |
| 2024-09-19 | 6.15 | 6.54 | 6.12 | 6.46 | 6.44 | qfq | 7,121,405 | 45,177,556 | 6.25% |
| 2024-09-18 | 6.41 | 6.41 | 6.01 | 6.08 | 6.06 | qfq | 6,609,813 | 40,515,806 | -4.40% |
| 2024-09-13 | 6.63 | 6.63 | 6.32 | 6.36 | 6.34 | qfq | 4,392,029 | 28,388,894 | -3.64% |
| 2024-09-12 | 6.54 | 6.75 | 6.50 | 6.60 | 6.58 | qfq | 4,454,289 | 29,582,397 | 1.23% |
| 2024-09-11 | 6.58 | 6.58 | 6.43 | 6.52 | 6.50 | qfq | 2,836,497 | 18,454,620 | -0.46% |
| 2024-09-10 | 6.38 | 6.59 | 6.27 | 6.55 | 6.53 | qfq | 3,616,746 | 23,211,306 | 2.99% |
| 2024-09-09 | 6.53 | 6.53 | 6.23 | 6.36 | 6.34 | qfq | 3,452,317 | 21,996,006 | -1.70% |
| 2024-09-06 | 6.81 | 6.81 | 6.47 | 6.47 | 6.45 | qfq | 6,015,527 | 39,764,562 | -4.43% |
| 2024-09-05 | 6.58 | 6.89 | 6.58 | 6.77 | 6.75 | qfq | 6,188,646 | 42,090,696 | 2.89% |
| 2024-09-04 | 6.69 | 6.73 | 6.56 | 6.58 | 6.56 | qfq | 3,909,437 | 25,945,165 | -2.08% |
| 2024-09-03 | 6.68 | 6.80 | 6.64 | 6.72 | 6.70 | qfq | 3,828,955 | 25,701,363 | 0.60% |
| 2024-09-02 | 6.95 | 6.95 | 6.68 | 6.68 | 6.66 | qfq | 5,481,636 | 37,124,952 | -3.05% |
| 2024-08-30 | 6.70 | 7.02 | 6.68 | 6.89 | 6.87 | qfq | 5,775,382 | 39,737,721 | 2.68% |
| 2024-08-29 | 6.56 | 6.77 | 6.49 | 6.71 | 6.69 | qfq | 3,373,618 | 22,507,948 | 2.29% |
| 2024-08-28 | 6.55 | 6.71 | 6.42 | 6.56 | 6.54 | qfq | 3,015,138 | 19,843,650 | 0.00% |
| 2024-08-27 | 6.67 | 6.80 | 6.54 | 6.56 | 6.54 | qfq | 3,776,674 | 25,086,905 | -2.67% |
| 2024-08-26 | 6.69 | 6.81 | 6.62 | 6.74 | 6.72 | qfq | 3,610,129 | 24,317,787 | 0.60% |
| 2024-08-23 | 6.60 | 6.80 | 6.53 | 6.70 | 6.68 | qfq | 4,257,208 | 28,435,645 | 1.52% |
| 2024-08-22 | 6.77 | 6.93 | 6.58 | 6.60 | 6.58 | qfq | 4,222,649 | 28,440,116 | -2.51% |
| 2024-08-21 | 6.80 | 6.96 | 6.77 | 6.77 | 6.75 | qfq | 4,388,540 | 30,022,682 | -1.60% |
| 2024-08-20 | 7.23 | 7.30 | 6.84 | 6.88 | 6.86 | qfq | 8,342,621 | 58,506,015 | -3.78% |
| 2024-08-19 | 6.94 | 7.45 | 6.86 | 7.15 | 7.13 | qfq | 11,289,956 | 81,407,238 | 4.38% |
| 2024-08-16 | 6.88 | 6.98 | 6.83 | 6.85 | 6.83 | qfq | 2,964,589 | 20,425,265 | 0.00% |
| 2024-08-15 | 6.73 | 6.95 | 6.64 | 6.85 | 6.83 | qfq | 3,446,931 | 23,498,135 | 1.63% |
| 2024-08-14 | 6.76 | 6.86 | 6.73 | 6.74 | 6.72 | qfq | 2,533,181 | 17,195,434 | -1.17% |
| 2024-08-13 | 6.70 | 6.82 | 6.64 | 6.82 | 6.80 | qfq | 3,355,132 | 22,617,977 | 1.79% |
| 2024-08-12 | 6.99 | 6.99 | 6.58 | 6.70 | 6.68 | qfq | 3,945,261 | 26,407,027 | -2.19% |
| 2024-08-09 | 7.05 | 7.08 | 6.84 | 6.85 | 6.83 | qfq | 4,427,860 | 30,782,611 | -2.00% |
| 2024-08-08 | 7.09 | 7.12 | 6.90 | 6.99 | 6.97 | qfq | 4,193,407 | 29,314,490 | -2.37% |
| 2024-08-07 | 7.19 | 7.29 | 7.07 | 7.16 | 7.14 | qfq | 4,212,729 | 30,317,225 | 0.42% |
| 2024-08-06 | 7.12 | 7.20 | 7.01 | 7.13 | 7.11 | qfq | 4,856,152 | 34,453,622 | 1.86% |
| 2024-08-05 | 7.34 | 7.42 | 6.99 | 7.00 | 6.98 | qfq | 6,933,159 | 49,964,303 | -5.02% |
| 2024-08-02 | 7.57 | 7.64 | 7.31 | 7.37 | 7.35 | qfq | 6,708,012 | 50,152,143 | -3.41% |
| 2024-08-01 | 7.61 | 7.71 | 7.53 | 7.63 | 7.60 | qfq | 6,283,588 | 47,849,929 | 0.00% |
| 2024-07-31 | 7.25 | 7.66 | 7.22 | 7.63 | 7.60 | qfq | 7,605,960 | 57,080,704 | 4.81% |
| 2024-07-30 | 7.36 | 7.43 | 7.21 | 7.28 | 7.26 | qfq | 7,361,639 | 53,791,247 | -2.15% |
| 2024-07-29 | 7.18 | 7.62 | 7.00 | 7.44 | 7.41 | qfq | 9,487,635 | 69,732,296 | 4.49% |
| 2024-07-26 | 7.04 | 7.20 | 7.00 | 7.12 | 7.10 | qfq | 3,800,829 | 27,003,009 | 1.14% |
| 2024-07-25 | 6.88 | 7.17 | 6.86 | 7.04 | 7.02 | qfq | 5,476,194 | 38,409,953 | 1.44% |
| 2024-07-24 | 7.15 | 7.28 | 6.91 | 6.94 | 6.92 | qfq | 6,595,352 | 46,468,821 | -4.54% |
| 2024-07-23 | 7.51 | 7.61 | 7.23 | 7.27 | 7.25 | qfq | 7,960,726 | 59,126,613 | -4.09% |
| 2024-07-22 | 7.44 | 7.65 | 7.31 | 7.58 | 7.55 | qfq | 11,172,986 | 83,924,058 | 5.87% |
| 2024-07-19 | 6.90 | 7.23 | 6.83 | 7.16 | 7.14 | qfq | 5,711,970 | 40,641,131 | 3.77% |
| 2024-07-18 | 7.07 | 7.17 | 6.78 | 6.90 | 6.88 | qfq | 4,683,276 | 32,191,086 | -2.68% |
| 2024-07-17 | 7.22 | 7.28 | 7.08 | 7.09 | 7.07 | qfq | 3,385,008 | 24,204,188 | -1.94% |
| 2024-07-16 | 7.25 | 7.32 | 7.02 | 7.23 | 7.21 | qfq | 3,712,165 | 26,734,739 | 1.26% |
| 2024-07-15 | 7.18 | 7.41 | 7.10 | 7.14 | 7.12 | qfq | 5,587,310 | 40,218,527 | -2.06% |
| 2024-07-12 | 7.49 | 7.54 | 7.26 | 7.29 | 7.27 | qfq | 4,404,436 | 32,595,474 | -2.67% |
| 2024-07-11 | 7.47 | 7.56 | 7.36 | 7.49 | 7.46 | qfq | 5,815,410 | 43,440,848 | 3.31% |
| 2024-07-10 | 7.27 | 7.44 | 7.08 | 7.25 | 7.23 | qfq | 5,349,371 | 39,033,227 | 0.69% |
| 2024-07-09 | 7.08 | 7.25 | 6.88 | 7.20 | 7.18 | qfq | 6,979,364 | 49,527,154 | -31.36% |
| 2024-07-08 | 11.25 | 11.29 | 10.42 | 10.49 | 7.07 | qfq | 5,000,486 | 53,225,188 | -5.58% |
| 2024-07-05 | 10.90 | 11.26 | 10.69 | 11.11 | 7.49 | qfq | 3,978,170 | 43,949,694 | 1.93% |
| 2024-07-04 | 11.49 | 11.52 | 10.88 | 10.90 | 7.34 | qfq | 3,884,752 | 43,115,455 | -4.47% |
| 2024-07-03 | 11.81 | 11.81 | 11.35 | 11.41 | 7.69 | qfq | 4,739,980 | 54,502,545 | -3.47% |
| 2024-07-02 | 11.68 | 12.15 | 11.61 | 11.82 | 7.96 | qfq | 5,339,455 | 63,763,731 | 1.46% |
| 2024-07-01 | 11.80 | 11.96 | 11.30 | 11.65 | 7.85 | qfq | 5,246,716 | 60,560,033 | -1.35% |
| 2024-06-28 | 11.85 | 12.25 | 11.75 | 11.81 | 7.96 | qfq | 4,931,978 | 59,185,906 | -0.76% |
| 2024-06-27 | 12.33 | 12.42 | 11.82 | 11.90 | 8.02 | qfq | 4,885,008 | 59,075,254 | -3.33% |
| 2024-06-26 | 11.78 | 12.37 | 11.51 | 12.31 | 8.29 | qfq | 7,386,834 | 88,323,008 | 4.68% |
| 2024-06-25 | 12.61 | 12.61 | 11.58 | 11.76 | 7.92 | qfq | 10,593,221 | 126,850,466 | -5.92% |
| 2024-06-24 | 13.17 | 13.24 | 12.40 | 12.50 | 8.42 | qfq | 9,406,942 | 119,754,226 | -6.37% |
| 2024-06-21 | 13.90 | 13.97 | 13.30 | 13.35 | 8.99 | qfq | 8,105,040 | 109,766,746 | -4.91% |
| 2024-06-20 | 13.74 | 15.00 | 13.55 | 14.04 | 9.46 | qfq | 10,910,247 | 155,394,048 | 1.89% |
| 2024-06-19 | 13.67 | 13.98 | 13.53 | 13.78 | 9.28 | qfq | 5,639,573 | 77,740,394 | 0.58% |
| 2024-06-18 | 13.12 | 13.79 | 13.06 | 13.70 | 9.23 | qfq | 5,114,145 | 69,297,094 | 4.42% |
| 2024-06-17 | 13.22 | 13.28 | 12.96 | 13.12 | 8.84 | qfq | 3,109,962 | 40,802,646 | -1.72% |
| 2024-06-14 | 13.31 | 13.60 | 12.99 | 13.35 | 8.99 | qfq | 4,855,678 | 64,357,998 | 0.23% |
| 2024-06-13 | 12.93 | 13.67 | 12.73 | 13.32 | 8.97 | qfq | 4,453,417 | 59,013,094 | 3.26% |
| 2024-06-12 | 12.70 | 13.17 | 12.66 | 12.90 | 8.69 | qfq | 2,960,982 | 38,327,335 | 1.34% |
| 2024-06-11 | 12.26 | 12.84 | 11.97 | 12.73 | 8.58 | qfq | 3,119,576 | 38,990,095 | 3.41% |
| 2024-06-07 | 12.02 | 12.39 | 12.02 | 12.31 | 8.29 | qfq | 2,986,201 | 36,586,625 | 2.24% |
| 2024-06-06 | 12.99 | 13.08 | 11.88 | 12.04 | 8.11 | qfq | 6,376,952 | 77,979,411 | -6.81% |
| 2024-06-05 | 12.97 | 13.19 | 12.79 | 12.92 | 8.70 | qfq | 2,746,392 | 35,783,941 | -0.46% |
| 2024-06-04 | 13.55 | 13.55 | 12.72 | 12.98 | 8.74 | qfq | 5,547,978 | 72,299,269 | -4.21% |
| 2024-06-03 | 14.24 | 14.28 | 13.51 | 13.55 | 9.13 | qfq | 3,631,915 | 50,167,285 | -3.76% |
| 2024-05-31 | 13.98 | 14.36 | 13.90 | 14.08 | 9.49 | qfq | 3,553,658 | 50,375,852 | 1.88% |
| 2024-05-30 | 13.53 | 14.09 | 13.33 | 13.82 | 9.31 | qfq | 3,532,457 | 48,835,702 | 1.92% |
| 2024-05-29 | 13.61 | 13.91 | 13.49 | 13.56 | 9.14 | qfq | 2,064,741 | 28,247,107 | -0.22% |
| 2024-05-28 | 13.94 | 14.05 | 13.55 | 13.59 | 9.16 | qfq | 2,282,359 | 31,345,563 | -2.58% |
| 2024-05-27 | 13.74 | 14.07 | 13.18 | 13.95 | 9.40 | qfq | 5,221,378 | 70,822,990 | 1.53% |
| 2024-05-24 | 14.27 | 14.46 | 13.71 | 13.74 | 9.26 | qfq | 5,318,586 | 74,437,494 | -3.92% |
| 2024-05-23 | 15.00 | 15.02 | 14.28 | 14.30 | 9.63 | qfq | 5,734,259 | 83,513,280 | -3.70% |
| 2024-05-22 | 15.20 | 15.30 | 14.79 | 14.85 | 10.00 | qfq | 5,136,891 | 76,983,203 | -2.17% |
| 2024-05-21 | 15.33 | 15.44 | 14.86 | 15.18 | 10.23 | qfq | 5,556,989 | 84,030,380 | -1.68% |
| 2024-05-20 | 15.65 | 15.76 | 15.02 | 15.44 | 10.40 | qfq | 7,293,639 | 112,243,012 | 1.25% |
| 2024-05-17 | 15.03 | 15.49 | 14.56 | 15.25 | 10.27 | qfq | 7,791,818 | 118,029,555 | 3.60% |
| 2024-05-16 | 14.83 | 15.17 | 14.65 | 14.72 | 9.92 | qfq | 5,914,377 | 88,235,540 | 0.48% |
| 2024-05-15 | 14.57 | 14.96 | 14.33 | 14.65 | 9.87 | qfq | 5,696,730 | 83,769,678 | 0.00% |
| 2024-05-14 | 14.99 | 15.17 | 14.26 | 14.65 | 9.87 | qfq | 7,271,825 | 105,906,057 | -1.01% |
| 2024-05-13 | 16.65 | 16.69 | 14.70 | 14.80 | 9.97 | qfq | 14,489,228 | 225,896,760 | -13.50% |
| 2024-05-10 | 17.77 | 18.75 | 17.11 | 17.11 | 11.53 | qfq | 9,621,147 | 173,149,228 | -3.33% |
| 2024-05-09 | 17.88 | 18.27 | 17.35 | 17.70 | 11.92 | qfq | 7,502,356 | 133,486,818 | -0.45% |
| 2024-05-08 | 17.63 | 18.13 | 17.24 | 17.78 | 11.98 | qfq | 7,348,853 | 130,754,950 | -1.11% |
| 2024-05-07 | 17.91 | 18.12 | 17.40 | 17.98 | 12.11 | qfq | 14,412,630 | 255,661,609 | -1.69% |
| 2024-05-06 | 18.19 | 18.31 | 17.20 | 18.29 | 12.32 | qfq | 14,014,102 | 249,284,491 | -2.35% |
| 2024-04-30 | 18.03 | 19.65 | 17.42 | 18.73 | 12.62 | qfq | 15,416,233 | 287,362,240 | 4.06% |
| 2024-04-29 | 18.00 | 18.10 | 16.95 | 18.00 | 12.13 | qfq | 14,460,765 | 252,988,522 | 0.56% |
| 2024-04-26 | 14.98 | 18.12 | 14.72 | 17.90 | 12.06 | qfq | 22,216,250 | 376,414,132 | 18.54% |
| 2024-04-25 | 15.15 | 15.38 | 14.68 | 15.10 | 10.17 | qfq | 7,284,213 | 109,156,066 | -1.82% |
| 2024-04-24 | 13.23 | 15.69 | 13.10 | 15.38 | 10.36 | qfq | 14,373,645 | 211,716,050 | 16.96% |
| 2024-04-23 | 12.48 | 13.50 | 12.47 | 13.15 | 8.86 | qfq | 6,324,254 | 82,213,239 | 4.37% |
| 2024-04-22 | 12.35 | 12.95 | 11.76 | 12.60 | 8.49 | qfq | 5,212,862 | 65,036,609 | 2.02% |
| 2024-04-19 | 12.47 | 12.85 | 11.94 | 12.35 | 8.32 | qfq | 6,381,437 | 78,897,731 | -1.75% |
| 2024-04-18 | 12.98 | 13.00 | 12.44 | 12.57 | 8.47 | qfq | 6,178,946 | 78,443,993 | -3.16% |
| 2024-04-17 | 12.15 | 13.03 | 12.15 | 12.98 | 8.74 | qfq | 6,180,397 | 79,146,394 | 9.08% |
| 2024-04-16 | 13.60 | 13.63 | 11.71 | 11.90 | 8.02 | qfq | 11,060,710 | 135,826,513 | -13.64% |
| 2024-04-15 | 14.91 | 15.38 | 13.47 | 13.78 | 9.28 | qfq | 8,678,351 | 125,927,273 | -6.83% |
| 2024-04-12 | 15.50 | 15.78 | 14.73 | 14.79 | 9.96 | qfq | 7,975,499 | 120,646,106 | -4.21% |
| 2024-04-11 | 15.15 | 16.43 | 15.15 | 15.44 | 10.40 | qfq | 11,187,471 | 175,930,835 | 0.00% |
| 2024-04-10 | 15.21 | 15.86 | 14.80 | 15.44 | 10.40 | qfq | 10,086,552 | 154,019,738 | 1.18% |
| 2024-04-09 | 14.51 | 15.35 | 14.27 | 15.26 | 10.28 | qfq | 9,250,474 | 137,810,906 | 7.24% |
| 2024-04-08 | 15.18 | 15.50 | 14.17 | 14.23 | 9.59 | qfq | 7,509,881 | 109,507,947 | -6.93% |
| 2024-04-03 | 15.21 | 15.75 | 14.73 | 15.29 | 10.30 | qfq | 9,857,901 | 148,936,562 | -1.23% |
| 2024-04-02 | 15.90 | 15.99 | 15.18 | 15.48 | 10.43 | qfq | 12,847,225 | 200,266,850 | -4.74% |
| 2024-04-01 | 15.04 | 16.33 | 14.78 | 16.25 | 10.95 | qfq | 14,984,552 | 233,266,358 | 10.47% |
| 2024-03-29 | 13.65 | 15.43 | 13.32 | 14.71 | 9.91 | qfq | 11,176,582 | 159,493,240 | 6.75% |
| 2024-03-28 | 13.08 | 14.10 | 12.96 | 13.78 | 9.28 | qfq | 8,065,269 | 110,015,037 | 5.76% |
| 2024-03-27 | 14.01 | 14.02 | 13.03 | 13.03 | 8.78 | qfq | 6,552,743 | 87,094,649 | -5.99% |
| 2024-03-26 | 14.20 | 14.43 | 13.52 | 13.86 | 9.34 | qfq | 6,751,041 | 94,183,979 | -2.19% |
| 2024-03-25 | 14.83 | 15.58 | 14.11 | 14.17 | 9.55 | qfq | 9,511,707 | 141,181,164 | -5.41% |
| 2024-03-22 | 15.56 | 15.56 | 14.61 | 14.98 | 10.09 | qfq | 9,817,127 | 146,693,734 | -2.79% |
| 2024-03-21 | 15.29 | 15.84 | 14.60 | 15.41 | 10.38 | qfq | 13,911,881 | 211,226,622 | 3.28% |
| 2024-03-20 | 14.39 | 15.00 | 14.33 | 14.92 | 10.05 | qfq | 8,645,164 | 127,754,598 | 3.68% |
| 2024-03-19 | 14.25 | 14.68 | 14.07 | 14.39 | 9.69 | qfq | 8,811,228 | 126,581,916 | 1.98% |
| 2024-03-18 | 13.48 | 14.29 | 13.26 | 14.11 | 9.51 | qfq | 7,426,142 | 102,085,613 | 5.22% |
| 2024-03-15 | 13.47 | 13.47 | 13.20 | 13.41 | 9.03 | qfq | 4,697,407 | 62,632,892 | -0.45% |
| 2024-03-14 | 13.83 | 13.83 | 13.13 | 13.47 | 9.08 | qfq | 5,884,491 | 79,344,671 | -2.39% |
| 2024-03-13 | 13.51 | 14.00 | 13.37 | 13.80 | 9.30 | qfq | 8,253,229 | 113,136,679 | 2.22% |
| 2024-03-12 | 13.28 | 13.70 | 13.20 | 13.50 | 9.10 | qfq | 5,396,062 | 72,511,763 | 2.12% |
| 2024-03-11 | 12.83 | 13.28 | 12.74 | 13.22 | 8.91 | qfq | 4,148,365 | 54,078,677 | 2.56% |
| 2024-03-08 | 12.90 | 13.00 | 12.58 | 12.89 | 8.68 | qfq | 3,538,277 | 45,262,328 | 0.47% |
| 2024-03-07 | 13.15 | 13.50 | 12.70 | 12.83 | 8.64 | qfq | 4,227,290 | 55,271,538 | -2.43% |
| 2024-03-06 | 13.28 | 13.48 | 12.81 | 13.15 | 8.86 | qfq | 4,392,463 | 57,806,320 | -0.90% |
| 2024-03-05 | 13.75 | 13.77 | 13.06 | 13.27 | 8.94 | qfq | 5,083,050 | 67,934,740 | -2.93% |
| 2024-03-04 | 13.86 | 14.14 | 13.41 | 13.67 | 9.21 | qfq | 6,525,600 | 89,414,641 | -0.80% |
| 2024-03-01 | 13.40 | 13.96 | 13.38 | 13.78 | 9.28 | qfq | 7,081,567 | 96,615,385 | 3.07% |
| 2024-02-29 | 12.51 | 13.45 | 12.50 | 13.37 | 9.01 | qfq | 6,467,829 | 84,891,991 | 4.37% |
| 2024-02-28 | 15.01 | 15.05 | 12.75 | 12.81 | 8.63 | qfq | 11,296,463 | 157,702,599 | -12.62% |
| 2024-02-27 | 13.90 | 14.71 | 13.68 | 14.66 | 9.88 | qfq | 7,202,093 | 102,179,125 | 6.54% |
| 2024-02-26 | 13.69 | 13.97 | 13.30 | 13.76 | 9.27 | qfq | 6,191,888 | 84,502,419 | -1.01% |
| 2024-02-23 | 13.20 | 13.90 | 13.08 | 13.90 | 9.36 | qfq | 7,646,686 | 102,863,613 | 8.85% |
| 2024-02-22 | 12.40 | 12.81 | 12.37 | 12.77 | 8.60 | qfq | 4,846,435 | 61,275,084 | 2.32% |
| 2024-02-21 | 12.00 | 13.15 | 11.71 | 12.48 | 8.41 | qfq | 5,989,031 | 75,278,718 | 3.06% |
| 2024-02-20 | 11.92 | 12.15 | 11.60 | 12.11 | 8.16 | qfq | 5,016,334 | 59,647,466 | 0.67% |
| 2024-02-19 | 11.92 | 12.98 | 11.31 | 12.03 | 8.10 | qfq | 10,730,593 | 129,132,202 | 4.07% |
| 2024-02-08 | 9.51 | 11.56 | 8.88 | 11.56 | 7.79 | qfq | 9,888,903 | 101,176,754 | 20.04% |
| 2024-02-07 | 10.50 | 10.51 | 9.50 | 9.63 | 6.49 | qfq | 8,291,209 | 82,085,670 | -6.69% |
| 2024-02-06 | 10.25 | 10.66 | 9.30 | 10.32 | 6.95 | qfq | 7,733,569 | 76,753,692 | -0.77% |
| 2024-02-05 | 12.20 | 12.20 | 9.89 | 10.40 | 7.01 | qfq | 6,891,420 | 73,370,088 | -15.86% |
| 2024-02-02 | 13.78 | 13.78 | 11.76 | 12.36 | 8.33 | qfq | 4,415,013 | 55,427,173 | -6.79% |
| 2024-02-01 | 13.32 | 13.52 | 12.92 | 13.26 | 8.93 | qfq | 2,953,925 | 39,169,400 | -1.70% |
| 2024-01-31 | 13.99 | 14.34 | 13.32 | 13.49 | 9.09 | qfq | 3,388,207 | 46,680,694 | -7.92% |
| 2024-01-30 | 15.01 | 15.10 | 14.59 | 14.65 | 9.87 | qfq | 2,423,379 | 35,953,105 | -2.46% |
| 2024-01-29 | 16.04 | 16.07 | 14.72 | 15.02 | 10.12 | qfq | 2,153,725 | 33,064,557 | -4.76% |
| 2024-01-26 | 16.02 | 16.31 | 15.67 | 15.77 | 10.62 | qfq | 2,409,830 | 38,613,591 | -0.76% |
| 2024-01-25 | 15.50 | 15.98 | 15.25 | 15.89 | 10.71 | qfq | 2,995,369 | 47,066,212 | 2.58% |
| 2024-01-24 | 15.45 | 15.66 | 14.83 | 15.49 | 10.44 | qfq | 2,443,010 | 37,189,997 | 0.58% |
| 2024-01-23 | 15.06 | 15.49 | 15.05 | 15.40 | 10.38 | qfq | 3,154,250 | 48,167,320 | 1.32% |
| 2024-01-22 | 16.45 | 16.53 | 15.11 | 15.20 | 10.24 | qfq | 2,521,140 | 39,884,974 | -7.03% |
| 2024-01-19 | 16.74 | 16.81 | 16.31 | 16.35 | 11.02 | qfq | 1,855,040 | 30,580,378 | -1.80% |
| 2024-01-18 | 16.75 | 16.84 | 16.15 | 16.65 | 11.22 | qfq | 2,099,864 | 34,606,102 | -0.60% |
| 2024-01-17 | 17.50 | 17.50 | 16.75 | 16.75 | 11.28 | qfq | 1,489,085 | 25,456,566 | -3.57% |
| 2024-01-16 | 17.50 | 17.50 | 17.01 | 17.37 | 11.70 | qfq | 1,840,298 | 31,698,980 | -0.57% |
| 2024-01-15 | 17.80 | 18.00 | 17.35 | 17.47 | 11.77 | qfq | 1,858,194 | 32,570,471 | -1.69% |
| 2024-01-12 | 18.23 | 18.45 | 17.73 | 17.77 | 11.97 | qfq | 1,749,031 | 31,530,834 | -2.90% |
| 2024-01-11 | 17.85 | 18.39 | 17.62 | 18.30 | 12.33 | qfq | 2,157,166 | 39,079,784 | 3.57% |
| 2024-01-10 | 17.82 | 18.07 | 17.57 | 17.67 | 11.90 | qfq | 1,431,806 | 25,430,273 | -1.56% |
| 2024-01-09 | 18.50 | 18.50 | 17.75 | 17.95 | 12.09 | qfq | 1,691,789 | 30,457,385 | -0.28% |
| 2024-01-08 | 18.55 | 18.72 | 17.94 | 18.00 | 12.13 | qfq | 1,930,848 | 35,091,182 | -2.65% |
| 2024-01-05 | 18.74 | 19.01 | 18.43 | 18.49 | 12.46 | qfq | 1,372,672 | 25,689,435 | -1.86% |
| 2024-01-04 | 19.22 | 19.36 | 18.83 | 18.84 | 12.69 | qfq | 1,632,575 | 31,104,536 | -1.26% |
| 2024-01-03 | 19.32 | 19.45 | 18.88 | 19.08 | 12.85 | qfq | 1,428,700 | 27,273,552 | -1.24% |
| 2024-01-02 | 19.79 | 19.88 | 19.25 | 19.32 | 13.02 | qfq | 1,667,550 | 32,354,103 | -1.83% |
| 2023-12-29 | 19.47 | 19.88 | 19.47 | 19.68 | 13.26 | qfq | 1,923,569 | 37,766,971 | 0.66% |
| 2023-12-28 | 18.83 | 19.80 | 18.83 | 19.55 | 13.17 | qfq | 2,496,138 | 48,618,853 | 1.72% |
| 2023-12-27 | 18.83 | 19.29 | 18.83 | 19.22 | 12.95 | qfq | 2,735,532 | 52,365,206 | 1.85% |
| 2023-12-26 | 19.19 | 19.44 | 18.70 | 18.87 | 12.71 | qfq | 2,657,943 | 50,453,453 | -2.58% |
| 2023-12-25 | 20.01 | 20.35 | 19.16 | 19.37 | 13.05 | qfq | 4,634,772 | 90,379,553 | -2.61% |
| 2023-12-22 | 19.80 | 21.39 | 19.40 | 19.89 | 13.40 | qfq | 5,838,508 | 117,195,046 | -0.45% |
| 2023-12-21 | 19.95 | 20.32 | 19.60 | 19.98 | 13.46 | qfq | 1,562,822 | 31,148,309 | 0.65% |
| 2023-12-20 | 20.20 | 20.55 | 19.85 | 19.85 | 13.37 | qfq | 1,738,936 | 35,050,872 | -1.73% |
| 2023-12-19 | 20.11 | 20.45 | 19.81 | 20.20 | 13.61 | qfq | 2,010,580 | 40,525,837 | 0.45% |
| 2023-12-18 | 20.61 | 20.81 | 20.06 | 20.11 | 13.55 | qfq | 1,596,711 | 32,478,523 | -2.24% |
| 2023-12-15 | 20.58 | 20.98 | 20.40 | 20.57 | 13.86 | qfq | 1,913,204 | 39,565,239 | 0.15% |
| 2023-12-14 | 20.85 | 21.34 | 20.40 | 20.54 | 13.84 | qfq | 1,727,747 | 36,112,549 | -1.25% |
| 2023-12-13 | 21.39 | 21.39 | 20.77 | 20.80 | 14.01 | qfq | 1,608,940 | 33,810,775 | -2.67% |
| 2023-12-12 | 21.10 | 21.56 | 21.10 | 21.37 | 14.40 | qfq | 1,746,531 | 37,263,737 | 0.28% |
| 2023-12-11 | 21.28 | 21.50 | 20.76 | 21.31 | 14.36 | qfq | 2,327,970 | 49,018,310 | 0.05% |
| 2023-12-08 | 21.41 | 21.87 | 21.21 | 21.30 | 14.35 | qfq | 2,761,379 | 59,419,008 | -0.56% |
| 2023-12-07 | 21.21 | 21.83 | 20.91 | 21.42 | 14.43 | qfq | 2,866,672 | 61,254,600 | 0.66% |
| 2023-12-06 | 21.28 | 21.50 | 21.00 | 21.28 | 14.34 | qfq | 1,715,344 | 36,438,144 | 0.61% |
| 2023-12-05 | 22.24 | 22.24 | 21.15 | 21.15 | 14.25 | qfq | 1,770,215 | 38,108,831 | -4.94% |
| 2023-12-04 | 22.10 | 22.65 | 22.10 | 22.25 | 14.99 | qfq | 1,625,518 | 36,313,510 | 0.27% |
| 2023-12-01 | 21.95 | 22.26 | 21.49 | 22.19 | 14.95 | qfq | 2,217,680 | 48,459,935 | 1.09% |
| 2023-11-30 | 22.19 | 22.37 | 21.66 | 21.95 | 14.79 | qfq | 1,470,326 | 32,311,397 | -1.08% |
| 2023-11-29 | 22.54 | 22.90 | 22.08 | 22.19 | 14.95 | qfq | 1,991,494 | 44,769,536 | -2.20% |
| 2023-11-28 | 22.46 | 22.80 | 22.15 | 22.69 | 15.29 | qfq | 1,731,393 | 38,896,066 | 0.49% |
| 2023-11-27 | 22.49 | 22.95 | 22.07 | 22.58 | 15.21 | qfq | 1,517,344 | 34,312,810 | 0.94% |
| 2023-11-24 | 23.25 | 23.25 | 22.11 | 22.37 | 15.07 | qfq | 1,868,995 | 41,930,986 | -2.99% |
| 2023-11-23 | 23.00 | 23.38 | 22.60 | 23.06 | 15.54 | qfq | 1,382,145 | 31,751,998 | 0.26% |
| 2023-11-22 | 23.06 | 23.61 | 22.96 | 23.00 | 15.50 | qfq | 1,550,705 | 36,131,488 | -0.78% |
| 2023-11-21 | 23.82 | 23.88 | 23.06 | 23.18 | 15.62 | qfq | 2,105,402 | 49,140,457 | -2.48% |
| 2023-11-20 | 23.42 | 23.90 | 23.25 | 23.77 | 16.01 | qfq | 2,482,086 | 58,550,444 | 1.49% |
| 2023-11-17 | 23.58 | 23.65 | 23.10 | 23.42 | 15.78 | qfq | 2,423,791 | 56,581,545 | -0.68% |
| 2023-11-16 | 24.32 | 24.53 | 23.40 | 23.58 | 15.89 | qfq | 3,442,210 | 82,007,077 | -3.12% |
| 2023-11-15 | 24.98 | 24.98 | 24.00 | 24.34 | 16.40 | qfq | 1,484,491 | 36,071,340 | -0.49% |
| 2023-11-14 | 23.66 | 24.67 | 23.61 | 24.46 | 16.48 | qfq | 2,001,477 | 48,621,300 | 3.29% |
| 2023-11-13 | 23.41 | 23.88 | 23.11 | 23.68 | 15.95 | qfq | 1,685,698 | 39,859,266 | 2.42% |
| 2023-11-10 | 23.30 | 23.44 | 22.93 | 23.12 | 15.58 | qfq | 1,027,353 | 23,753,171 | -1.32% |
| 2023-11-09 | 23.38 | 23.80 | 23.18 | 23.43 | 15.79 | qfq | 1,184,656 | 27,815,301 | 0.17% |
| 2023-11-08 | 23.63 | 23.85 | 23.11 | 23.39 | 15.76 | qfq | 1,190,581 | 27,934,767 | -0.47% |
| 2023-11-07 | 23.21 | 23.61 | 22.73 | 23.50 | 15.83 | qfq | 2,223,700 | 51,980,062 | 1.21% |
| 2023-11-06 | 22.80 | 23.50 | 22.52 | 23.22 | 15.64 | qfq | 2,444,047 | 56,302,702 | 2.79% |
| 2023-11-03 | 21.61 | 22.77 | 21.50 | 22.59 | 15.22 | qfq | 2,455,742 | 54,707,440 | 4.53% |
| 2023-11-02 | 21.75 | 22.20 | 21.59 | 21.61 | 14.56 | qfq | 956,805 | 20,833,667 | -0.78% |
| 2023-11-01 | 22.27 | 22.50 | 21.68 | 21.78 | 14.67 | qfq | 1,235,578 | 27,125,807 | -1.58% |
| 2023-10-31 | 22.38 | 22.67 | 22.03 | 22.13 | 14.91 | qfq | 1,415,328 | 31,521,673 | -0.54% |
| 2023-10-30 | 20.90 | 22.56 | 20.90 | 22.25 | 14.99 | qfq | 2,284,011 | 50,153,763 | 4.80% |
| 2023-10-27 | 21.06 | 21.38 | 20.63 | 21.23 | 14.30 | qfq | 1,671,329 | 35,119,403 | 1.05% |
| 2023-10-26 | 21.11 | 21.23 | 20.70 | 21.01 | 14.15 | qfq | 1,042,715 | 21,826,728 | -0.24% |
| 2023-10-25 | 21.03 | 21.58 | 20.69 | 21.06 | 14.19 | qfq | 1,694,913 | 35,855,887 | 0.38% |
| 2023-10-24 | 20.80 | 21.51 | 20.45 | 20.98 | 14.13 | qfq | 1,966,184 | 41,150,684 | 0.62% |
| 2023-10-23 | 21.20 | 21.48 | 20.61 | 20.85 | 14.05 | qfq | 949,213 | 19,897,072 | -2.11% |
| 2023-10-20 | 21.81 | 22.22 | 21.20 | 21.30 | 14.35 | qfq | 1,322,104 | 28,411,531 | -2.56% |
| 2023-10-19 | 22.21 | 22.60 | 21.77 | 21.86 | 14.73 | qfq | 1,105,356 | 24,555,861 | -1.49% |
| 2023-10-18 | 22.30 | 22.55 | 21.71 | 22.19 | 14.95 | qfq | 1,340,143 | 29,571,116 | -2.76% |
| 2023-10-17 | 22.22 | 22.86 | 22.21 | 22.82 | 15.37 | qfq | 1,214,031 | 27,471,100 | 2.56% |
| 2023-10-16 | 22.60 | 22.60 | 22.01 | 22.25 | 14.99 | qfq | 1,078,350 | 24,001,602 | -0.45% |
| 2023-10-13 | 22.97 | 22.97 | 22.35 | 22.35 | 15.06 | qfq | 1,193,887 | 26,974,750 | -2.49% |
| 2023-10-12 | 23.34 | 23.58 | 22.88 | 22.92 | 15.44 | qfq | 1,410,967 | 32,566,765 | -1.50% |
| 2023-10-11 | 23.05 | 23.80 | 22.85 | 23.27 | 15.68 | qfq | 1,635,544 | 38,280,770 | 1.17% |
| 2023-10-10 | 23.32 | 23.60 | 22.95 | 23.00 | 15.50 | qfq | 1,780,310 | 41,381,562 | -1.29% |
| 2023-10-09 | 23.81 | 23.81 | 23.15 | 23.30 | 15.70 | qfq | 1,407,959 | 32,927,710 | -2.18% |
| 2023-09-28 | 23.78 | 24.13 | 23.50 | 23.82 | 16.05 | qfq | 1,421,153 | 33,866,936 | 0.29% |
| 2023-09-27 | 23.35 | 23.99 | 22.83 | 23.75 | 16.00 | qfq | 1,718,526 | 40,534,987 | 1.71% |
| 2023-09-26 | 23.07 | 23.49 | 22.85 | 23.35 | 15.73 | qfq | 1,092,544 | 25,385,527 | 1.61% |
| 2023-09-25 | 23.43 | 23.77 | 22.91 | 22.98 | 15.48 | qfq | 1,039,395 | 24,015,859 | -1.50% |
| 2023-09-22 | 22.31 | 23.38 | 22.20 | 23.33 | 15.72 | qfq | 1,536,376 | 35,215,236 | 4.48% |
| 2023-09-21 | 22.42 | 22.82 | 22.29 | 22.33 | 15.04 | qfq | 914,265 | 20,587,791 | -0.36% |
| 2023-09-20 | 22.27 | 22.84 | 22.27 | 22.41 | 15.10 | qfq | 1,535,578 | 34,610,223 | 0.36% |
| 2023-09-19 | 23.15 | 23.15 | 22.25 | 22.33 | 15.04 | qfq | 1,631,013 | 36,656,334 | -3.33% |
| 2023-09-18 | 23.09 | 23.32 | 22.74 | 23.10 | 15.56 | qfq | 1,225,162 | 28,296,065 | 0.17% |
| 2023-09-15 | 23.49 | 23.63 | 22.90 | 23.06 | 15.54 | qfq | 1,759,746 | 40,727,602 | -1.45% |
| 2023-09-14 | 23.89 | 24.00 | 23.27 | 23.40 | 15.77 | qfq | 1,556,139 | 36,682,614 | -2.21% |
| 2023-09-13 | 24.64 | 24.64 | 23.62 | 23.93 | 16.12 | qfq | 1,782,073 | 42,676,072 | -2.84% |
| 2023-09-12 | 24.90 | 25.07 | 24.31 | 24.63 | 16.59 | qfq | 1,632,365 | 40,329,073 | 0.04% |
| 2023-09-11 | 24.41 | 24.84 | 23.93 | 24.62 | 16.59 | qfq | 1,722,705 | 41,987,530 | 1.44% |
| 2023-09-08 | 24.39 | 24.55 | 23.92 | 24.27 | 16.35 | qfq | 1,021,773 | 24,757,326 | -0.53% |
| 2023-09-07 | 24.72 | 25.27 | 24.40 | 24.40 | 16.44 | qfq | 1,691,366 | 41,801,942 | -1.53% |
| 2023-09-06 | 24.69 | 24.80 | 24.11 | 24.78 | 16.69 | qfq | 1,664,163 | 40,721,236 | 0.98% |
| 2023-09-05 | 25.05 | 25.19 | 24.45 | 24.54 | 16.53 | qfq | 1,766,610 | 43,557,780 | -2.46% |
| 2023-09-04 | 25.43 | 25.55 | 24.57 | 25.16 | 16.95 | qfq | 2,900,883 | 72,462,603 | -1.06% |
| 2023-09-01 | 26.46 | 26.58 | 25.25 | 25.43 | 17.13 | qfq | 2,441,503 | 62,541,494 | -3.89% |
| 2023-08-31 | 26.19 | 26.86 | 25.84 | 26.46 | 17.83 | qfq | 3,384,501 | 89,312,974 | 0.46% |
| 2023-08-30 | 25.05 | 27.05 | 24.64 | 26.34 | 17.75 | qfq | 5,134,438 | 133,652,012 | 5.91% |
| 2023-08-29 | 22.77 | 24.95 | 22.70 | 24.87 | 16.76 | qfq | 3,297,483 | 80,228,247 | 8.13% |
| 2023-08-28 | 25.95 | 26.50 | 22.91 | 23.00 | 15.50 | qfq | 4,470,392 | 108,001,671 | -5.54% |
| 2023-08-25 | 25.19 | 25.82 | 24.22 | 24.35 | 16.41 | qfq | 3,818,119 | 94,953,889 | -4.17% |
| 2023-08-24 | 26.67 | 27.05 | 25.38 | 25.41 | 17.12 | qfq | 4,449,784 | 114,786,311 | -4.22% |
| 2023-08-23 | 27.40 | 28.38 | 26.45 | 26.53 | 17.87 | qfq | 4,576,628 | 125,142,119 | -2.14% |
| 2023-08-22 | 26.96 | 27.65 | 26.00 | 27.11 | 18.26 | qfq | 5,163,004 | 138,477,992 | 1.38% |
| 2023-08-21 | 27.81 | 28.97 | 26.00 | 26.74 | 18.02 | qfq | 6,888,839 | 190,827,514 | -7.63% |
| 2023-08-18 | 27.72 | 32.08 | 27.71 | 28.95 | 19.50 | qfq | 10,149,730 | 295,502,723 | 5.73% |
| 2023-08-17 | 27.45 | 28.10 | 27.02 | 27.38 | 18.45 | qfq | 1,697,993 | 46,922,659 | -0.65% |
| 2023-08-16 | 28.19 | 28.19 | 27.31 | 27.56 | 18.57 | qfq | 2,018,905 | 55,835,858 | -2.89% |
| 2023-08-15 | 28.57 | 29.15 | 27.90 | 28.38 | 19.12 | qfq | 3,348,548 | 94,869,944 | -1.70% |
| 2023-08-14 | 27.00 | 28.88 | 26.88 | 28.87 | 19.45 | qfq | 5,251,883 | 147,545,841 | 4.72% |
| 2023-08-11 | 27.86 | 28.80 | 27.36 | 27.57 | 18.57 | qfq | 4,208,966 | 118,551,100 | 0.00% |
| 2023-08-10 | 26.98 | 27.97 | 26.95 | 27.57 | 18.57 | qfq | 3,413,642 | 93,906,539 | -0.83% |
| 2023-08-09 | 27.79 | 29.43 | 27.63 | 27.80 | 18.73 | qfq | 5,963,537 | 169,622,499 | -0.86% |
| 2023-08-08 | 27.23 | 29.29 | 27.20 | 28.04 | 18.89 | qfq | 3,537,519 | 100,325,176 | 1.96% |
| 2023-08-07 | 27.25 | 27.67 | 26.70 | 27.50 | 18.53 | qfq | 2,204,834 | 59,990,511 | 1.44% |
| 2023-08-04 | 25.93 | 28.06 | 25.92 | 27.11 | 18.26 | qfq | 3,303,154 | 89,729,111 | 4.67% |
| 2023-08-03 | 25.91 | 26.72 | 25.75 | 25.90 | 17.45 | qfq | 1,445,214 | 37,806,557 | -0.58% |
| 2023-08-02 | 25.62 | 26.58 | 25.33 | 26.05 | 17.55 | qfq | 1,916,035 | 49,883,792 | 1.76% |
| 2023-08-01 | 26.34 | 26.47 | 25.60 | 25.60 | 17.25 | qfq | 1,725,472 | 44,684,381 | -2.81% |
| 2023-07-31 | 26.58 | 27.07 | 26.21 | 26.34 | 17.75 | qfq | 1,160,287 | 30,810,779 | -1.79% |
| 2023-07-28 | 25.69 | 26.98 | 25.60 | 26.82 | 18.07 | qfq | 1,491,271 | 39,339,372 | 4.40% |
| 2023-07-27 | 25.90 | 26.10 | 25.31 | 25.69 | 17.31 | qfq | 982,548 | 25,263,731 | -0.81% |
| 2023-07-26 | 26.02 | 26.09 | 25.68 | 25.90 | 17.45 | qfq | 920,616 | 23,856,649 | -0.15% |
| 2023-07-25 | 25.02 | 25.99 | 24.88 | 25.94 | 17.48 | qfq | 1,125,844 | 28,734,133 | 4.60% |
| 2023-07-24 | 24.56 | 25.65 | 24.37 | 24.80 | 16.71 | qfq | 1,453,293 | 36,341,243 | 1.18% |
| 2023-07-21 | 24.80 | 24.93 | 24.37 | 24.51 | 16.51 | qfq | 1,228,246 | 30,211,696 | -1.92% |
| 2023-07-20 | 24.95 | 25.39 | 24.65 | 24.99 | 16.84 | qfq | 1,074,881 | 26,829,562 | 0.73% |
| 2023-07-19 | 25.17 | 25.45 | 24.80 | 24.81 | 16.72 | qfq | 672,560 | 16,822,939 | -1.43% |
| 2023-07-18 | 26.45 | 26.45 | 25.14 | 25.17 | 16.96 | qfq | 1,117,569 | 28,466,326 | -3.27% |
| 2023-07-17 | 26.22 | 27.54 | 25.65 | 26.02 | 17.53 | qfq | 1,964,407 | 51,641,353 | 0.66% |