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
孚能科技688567.SH
最近收盘价8.912026-07-17
最近交易日2026-07-17
成交量（股）13,893,315
成交额（元）126,552,036
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 720 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.25 | 9.40 | 8.88 | 8.91 | 8.91 | qfq | 13,893,315 | 126,552,036 | -3.36% |
| 2026-07-16 | 9.30 | 9.37 | 9.09 | 9.22 | 9.22 | qfq | 10,618,951 | 98,083,548 | -0.43% |
| 2026-07-15 | 8.98 | 9.47 | 8.98 | 9.26 | 9.26 | qfq | 11,662,139 | 108,069,454 | 1.65% |
| 2026-07-14 | 9.06 | 9.19 | 8.98 | 9.11 | 9.11 | qfq | 12,265,955 | 111,490,279 | 1.11% |
| 2026-07-13 | 9.49 | 9.58 | 8.99 | 9.01 | 9.01 | qfq | 15,833,777 | 145,410,978 | -5.16% |
| 2026-07-10 | 9.59 | 9.74 | 9.42 | 9.50 | 9.50 | qfq | 12,520,389 | 120,308,306 | 0.11% |
| 2026-07-09 | 9.48 | 9.64 | 9.22 | 9.49 | 9.49 | qfq | 12,418,316 | 117,138,044 | -0.63% |
| 2026-07-08 | 9.80 | 9.90 | 9.53 | 9.55 | 9.55 | qfq | 12,677,446 | 122,714,751 | -3.05% |
| 2026-07-07 | 10.14 | 10.26 | 9.80 | 9.85 | 9.85 | qfq | 10,238,878 | 102,527,693 | -2.18% |
| 2026-07-06 | 10.30 | 10.42 | 10.03 | 10.07 | 10.07 | qfq | 10,125,601 | 103,049,183 | -2.33% |
| 2026-07-03 | 10.28 | 10.45 | 10.21 | 10.31 | 10.31 | qfq | 10,546,740 | 108,972,739 | 0.39% |
| 2026-07-02 | 10.36 | 10.56 | 10.21 | 10.27 | 10.27 | qfq | 12,670,414 | 131,718,207 | -1.53% |
| 2026-07-01 | 10.39 | 10.57 | 10.19 | 10.43 | 10.43 | qfq | 15,076,793 | 156,554,924 | -0.67% |
| 2026-06-30 | 9.91 | 10.70 | 9.91 | 10.50 | 10.50 | qfq | 16,171,710 | 168,416,573 | 5.11% |
| 2026-06-29 | 9.95 | 10.09 | 9.72 | 9.99 | 9.99 | qfq | 15,298,589 | 151,815,729 | 0.40% |
| 2026-06-26 | 10.52 | 10.52 | 9.91 | 9.95 | 9.95 | qfq | 17,107,916 | 172,400,137 | -5.69% |
| 2026-06-25 | 10.55 | 10.71 | 10.25 | 10.55 | 10.55 | qfq | 15,056,802 | 157,459,469 | -0.57% |
| 2026-06-24 | 10.83 | 10.96 | 10.60 | 10.61 | 10.61 | qfq | 12,487,699 | 133,720,949 | -2.48% |
| 2026-06-23 | 11.19 | 11.25 | 10.82 | 10.88 | 10.88 | qfq | 14,210,561 | 156,419,113 | -3.80% |
| 2026-06-22 | 10.98 | 11.34 | 10.70 | 11.31 | 11.31 | qfq | 18,702,867 | 206,247,615 | 1.34% |
| 2026-06-18 | 11.40 | 11.48 | 11.05 | 11.16 | 11.16 | qfq | 11,339,891 | 127,237,323 | -2.19% |
| 2026-06-17 | 11.72 | 11.75 | 11.33 | 11.41 | 11.41 | qfq | 12,361,530 | 141,759,780 | -2.40% |
| 2026-06-16 | 11.27 | 11.81 | 11.03 | 11.69 | 11.69 | qfq | 19,883,053 | 229,031,785 | 4.75% |
| 2026-06-15 | 10.96 | 11.35 | 10.96 | 11.16 | 11.16 | qfq | 13,055,416 | 145,533,282 | 2.20% |
| 2026-06-12 | 10.89 | 11.21 | 10.70 | 10.92 | 10.92 | qfq | 20,332,387 | 222,982,437 | 1.58% |
| 2026-06-11 | 11.15 | 11.18 | 10.66 | 10.75 | 10.75 | qfq | 14,104,845 | 153,206,068 | -3.85% |
| 2026-06-10 | 11.55 | 11.60 | 10.95 | 11.18 | 11.18 | qfq | 13,789,244 | 154,177,889 | -4.12% |
| 2026-06-09 | 11.59 | 11.78 | 11.24 | 11.66 | 11.66 | qfq | 13,423,281 | 154,526,232 | 1.83% |
| 2026-06-08 | 11.49 | 11.77 | 11.22 | 11.45 | 11.45 | qfq | 17,911,445 | 206,710,609 | -4.66% |
| 2026-06-05 | 12.19 | 12.29 | 11.53 | 12.01 | 12.01 | qfq | 18,138,984 | 216,148,595 | -0.50% |
| 2026-06-04 | 12.30 | 12.39 | 11.90 | 12.07 | 12.07 | qfq | 15,590,990 | 188,810,507 | -2.66% |
| 2026-06-03 | 13.06 | 13.06 | 12.31 | 12.40 | 12.40 | qfq | 18,624,845 | 235,511,031 | -4.83% |
| 2026-06-02 | 13.14 | 13.31 | 12.72 | 13.03 | 13.03 | qfq | 14,977,106 | 194,939,349 | -0.99% |
| 2026-06-01 | 12.90 | 13.71 | 12.90 | 13.16 | 13.16 | qfq | 19,050,240 | 254,753,741 | 1.15% |
| 2026-05-29 | 13.83 | 13.93 | 12.90 | 13.01 | 13.01 | qfq | 24,268,869 | 320,775,549 | -5.93% |
| 2026-05-28 | 13.80 | 13.97 | 13.46 | 13.83 | 13.83 | qfq | 16,861,971 | 231,199,671 | -0.14% |
| 2026-05-27 | 14.20 | 14.43 | 13.68 | 13.85 | 13.85 | qfq | 22,404,329 | 313,824,315 | -2.46% |
| 2026-05-26 | 14.18 | 14.60 | 13.88 | 14.20 | 14.20 | qfq | 21,868,093 | 310,774,267 | 0.57% |
| 2026-05-25 | 14.64 | 14.74 | 14.03 | 14.12 | 14.12 | qfq | 23,660,656 | 335,990,955 | -3.95% |
| 2026-05-22 | 14.80 | 14.91 | 14.43 | 14.70 | 14.70 | qfq | 27,319,298 | 401,094,816 | 1.45% |
| 2026-05-21 | 14.29 | 15.50 | 14.29 | 14.49 | 14.49 | qfq | 42,987,690 | 642,569,289 | 2.69% |
| 2026-05-20 | 13.71 | 14.22 | 13.57 | 14.11 | 14.11 | qfq | 19,305,536 | 269,534,050 | 2.02% |
| 2026-05-19 | 13.72 | 14.04 | 13.53 | 13.83 | 13.83 | qfq | 14,383,550 | 198,581,908 | 1.02% |
| 2026-05-18 | 13.20 | 14.27 | 13.05 | 13.69 | 13.69 | qfq | 24,788,073 | 340,948,447 | 2.70% |
| 2026-05-15 | 13.31 | 13.76 | 13.05 | 13.33 | 13.33 | qfq | 17,175,364 | 228,803,208 | 0.23% |
| 2026-05-14 | 13.86 | 13.86 | 13.30 | 13.30 | 13.30 | qfq | 14,055,541 | 189,715,342 | -3.13% |
| 2026-05-13 | 13.72 | 13.85 | 13.57 | 13.73 | 13.73 | qfq | 14,513,835 | 198,995,419 | 0.07% |
| 2026-05-12 | 14.04 | 14.08 | 13.68 | 13.72 | 13.72 | qfq | 16,701,438 | 231,087,839 | -2.35% |
| 2026-05-11 | 14.01 | 14.15 | 13.89 | 14.05 | 14.05 | qfq | 14,529,359 | 203,741,225 | 0.43% |
| 2026-05-08 | 14.25 | 14.37 | 13.98 | 13.99 | 13.99 | qfq | 15,455,685 | 218,418,815 | -1.69% |
| 2026-05-07 | 14.39 | 14.51 | 14.14 | 14.23 | 14.23 | qfq | 16,205,587 | 231,614,228 | -1.04% |
| 2026-05-06 | 14.07 | 14.47 | 13.99 | 14.38 | 14.38 | qfq | 21,072,757 | 299,890,349 | 3.30% |
| 2026-04-30 | 14.06 | 14.25 | 13.88 | 13.92 | 13.92 | qfq | 18,735,024 | 261,621,098 | -1.28% |
| 2026-04-29 | 13.58 | 14.20 | 13.46 | 14.10 | 14.10 | qfq | 21,736,256 | 302,579,444 | 4.06% |
| 2026-04-28 | 13.48 | 13.81 | 13.41 | 13.55 | 13.55 | qfq | 11,931,838 | 162,351,685 | -0.29% |
| 2026-04-27 | 13.69 | 13.82 | 13.40 | 13.59 | 13.59 | qfq | 12,185,507 | 165,265,854 | -0.88% |
| 2026-04-24 | 13.59 | 13.90 | 13.45 | 13.71 | 13.71 | qfq | 12,630,048 | 173,156,456 | 0.29% |
| 2026-04-23 | 13.83 | 13.92 | 13.50 | 13.67 | 13.67 | qfq | 14,993,613 | 204,899,784 | -1.80% |
| 2026-04-22 | 14.00 | 14.46 | 13.86 | 13.92 | 13.92 | qfq | 20,112,635 | 283,492,369 | 0.29% |
| 2026-04-21 | 13.71 | 14.03 | 13.61 | 13.88 | 13.88 | qfq | 16,602,638 | 230,077,757 | 1.17% |
| 2026-04-20 | 13.86 | 13.90 | 13.63 | 13.72 | 13.72 | qfq | 11,454,184 | 157,456,503 | -1.51% |
| 2026-04-17 | 13.45 | 14.00 | 13.44 | 13.93 | 13.93 | qfq | 17,839,246 | 245,719,023 | 3.19% |
| 2026-04-16 | 13.40 | 13.72 | 13.29 | 13.50 | 13.50 | qfq | 13,340,142 | 180,218,785 | 1.43% |
| 2026-04-15 | 13.74 | 13.75 | 13.28 | 13.31 | 13.31 | qfq | 14,515,743 | 195,232,902 | -3.48% |
| 2026-04-14 | 13.46 | 13.83 | 13.27 | 13.79 | 13.79 | qfq | 15,150,713 | 204,589,637 | 3.22% |
| 2026-04-13 | 13.35 | 13.57 | 13.30 | 13.36 | 13.36 | qfq | 12,161,475 | 163,426,145 | -0.74% |
| 2026-04-10 | 12.95 | 13.75 | 12.90 | 13.46 | 13.46 | qfq | 19,437,862 | 262,232,024 | 4.67% |
| 2026-04-09 | 13.08 | 13.14 | 12.82 | 12.86 | 12.86 | qfq | 9,684,835 | 125,386,644 | -2.13% |
| 2026-04-08 | 12.83 | 13.15 | 12.83 | 13.14 | 13.14 | qfq | 12,969,438 | 168,925,878 | 5.04% |
| 2026-04-07 | 12.52 | 12.78 | 12.45 | 12.51 | 12.51 | qfq | 7,061,526 | 88,703,407 | 0.40% |
| 2026-04-03 | 12.66 | 12.83 | 12.40 | 12.46 | 12.46 | qfq | 7,818,364 | 98,101,659 | -1.66% |
| 2026-04-02 | 13.18 | 13.27 | 12.59 | 12.67 | 12.67 | qfq | 14,880,743 | 191,239,921 | -4.52% |
| 2026-04-01 | 13.25 | 13.41 | 13.11 | 13.27 | 13.27 | qfq | 9,541,508 | 126,409,802 | 1.76% |
| 2026-03-31 | 13.48 | 13.65 | 13.04 | 13.04 | 13.04 | qfq | 11,386,015 | 151,595,526 | -4.05% |
| 2026-03-30 | 13.85 | 13.98 | 13.28 | 13.59 | 13.59 | qfq | 13,655,307 | 184,813,203 | -1.81% |
| 2026-03-27 | 13.32 | 14.00 | 13.32 | 13.84 | 13.84 | qfq | 14,689,216 | 202,143,868 | 2.06% |
| 2026-03-26 | 13.50 | 13.95 | 13.39 | 13.56 | 13.56 | qfq | 15,790,095 | 216,271,257 | 0.22% |
| 2026-03-25 | 13.50 | 13.66 | 13.31 | 13.53 | 13.53 | qfq | 13,090,067 | 176,508,913 | 0.89% |
| 2026-03-24 | 13.54 | 13.62 | 12.81 | 13.41 | 13.41 | qfq | 16,076,823 | 211,921,535 | 0.60% |
| 2026-03-23 | 13.46 | 13.87 | 13.19 | 13.33 | 13.33 | qfq | 18,168,455 | 245,274,100 | -2.42% |
| 2026-03-20 | 13.85 | 14.20 | 13.65 | 13.66 | 13.66 | qfq | 19,594,824 | 272,701,258 | -1.09% |
| 2026-03-19 | 13.63 | 14.10 | 13.59 | 13.81 | 13.81 | qfq | 15,816,075 | 220,042,381 | 0.29% |
| 2026-03-18 | 13.97 | 14.07 | 13.65 | 13.77 | 13.77 | qfq | 9,898,979 | 136,545,806 | -1.29% |
| 2026-03-17 | 14.35 | 14.44 | 13.91 | 13.95 | 13.95 | qfq | 10,743,241 | 152,135,978 | -1.76% |
| 2026-03-16 | 14.10 | 14.41 | 14.06 | 14.20 | 14.20 | qfq | 11,388,706 | 161,924,905 | 0.42% |
| 2026-03-13 | 14.28 | 14.63 | 14.12 | 14.14 | 14.14 | qfq | 14,295,781 | 205,381,736 | -1.12% |
| 2026-03-12 | 14.30 | 14.38 | 14.00 | 14.30 | 14.30 | qfq | 14,922,966 | 212,033,384 | 0.70% |
| 2026-03-11 | 14.00 | 14.57 | 13.95 | 14.20 | 14.20 | qfq | 20,582,513 | 295,347,310 | 1.28% |
| 2026-03-10 | 13.98 | 14.22 | 13.80 | 14.02 | 14.02 | qfq | 11,082,358 | 155,677,699 | 0.36% |
| 2026-03-09 | 13.48 | 13.99 | 13.15 | 13.97 | 13.97 | qfq | 16,142,758 | 219,501,921 | 2.49% |
| 2026-03-06 | 13.57 | 13.77 | 13.44 | 13.63 | 13.63 | qfq | 8,157,849 | 111,417,827 | 0.81% |
| 2026-03-05 | 13.69 | 13.74 | 13.42 | 13.52 | 13.52 | qfq | 10,509,386 | 142,705,626 | 0.82% |
| 2026-03-04 | 13.46 | 13.88 | 13.35 | 13.41 | 13.41 | qfq | 12,447,815 | 168,887,187 | -1.97% |
| 2026-03-03 | 14.26 | 14.44 | 13.65 | 13.68 | 13.68 | qfq | 18,497,121 | 257,896,662 | -3.39% |
| 2026-03-02 | 14.29 | 14.49 | 14.05 | 14.16 | 14.16 | qfq | 14,431,015 | 205,346,885 | -2.61% |
| 2026-02-27 | 14.45 | 14.60 | 14.39 | 14.54 | 14.54 | qfq | 9,110,567 | 132,015,406 | -0.07% |
| 2026-02-26 | 14.99 | 14.99 | 14.50 | 14.55 | 14.55 | qfq | 13,744,819 | 200,401,079 | -1.76% |
| 2026-02-25 | 14.48 | 14.95 | 14.45 | 14.81 | 14.81 | qfq | 15,594,885 | 230,862,270 | 2.56% |
| 2026-02-24 | 14.80 | 14.95 | 14.41 | 14.44 | 14.44 | qfq | 17,730,331 | 259,408,601 | -2.37% |
| 2026-02-13 | 14.93 | 15.13 | 14.79 | 14.79 | 14.79 | qfq | 10,210,294 | 152,985,147 | -1.00% |
| 2026-02-12 | 14.88 | 15.04 | 14.78 | 14.94 | 14.94 | qfq | 9,674,670 | 144,458,134 | 0.40% |
| 2026-02-11 | 14.70 | 15.08 | 14.61 | 14.88 | 14.88 | qfq | 11,660,851 | 173,244,702 | 1.22% |
| 2026-02-10 | 14.87 | 14.87 | 14.58 | 14.70 | 14.70 | qfq | 7,871,268 | 115,605,194 | 0.14% |
| 2026-02-09 | 14.59 | 14.77 | 14.58 | 14.68 | 14.68 | qfq | 13,029,726 | 191,403,109 | 1.52% |
| 2026-02-06 | 14.15 | 14.66 | 14.07 | 14.46 | 14.46 | qfq | 11,740,798 | 169,684,509 | 1.54% |
| 2026-02-05 | 14.35 | 14.46 | 14.11 | 14.24 | 14.24 | qfq | 9,790,728 | 139,451,561 | -1.66% |
| 2026-02-04 | 14.15 | 14.51 | 14.06 | 14.48 | 14.48 | qfq | 11,438,341 | 162,989,154 | 1.19% |
| 2026-02-03 | 14.11 | 14.34 | 14.04 | 14.31 | 14.31 | qfq | 9,309,808 | 132,485,698 | 2.29% |
| 2026-02-02 | 14.26 | 14.47 | 13.97 | 13.99 | 13.99 | qfq | 15,587,766 | 221,198,392 | -3.78% |
| 2026-01-30 | 14.75 | 14.93 | 14.36 | 14.54 | 14.54 | qfq | 13,417,660 | 196,310,053 | -1.02% |
| 2026-01-29 | 14.91 | 15.08 | 14.66 | 14.69 | 14.69 | qfq | 13,913,192 | 206,218,217 | -2.07% |
| 2026-01-28 | 15.15 | 15.30 | 14.92 | 15.00 | 15.00 | qfq | 13,481,750 | 202,600,121 | -1.96% |
| 2026-01-27 | 15.69 | 15.87 | 14.82 | 15.30 | 15.30 | qfq | 27,129,322 | 410,649,507 | -3.16% |
| 2026-01-26 | 16.56 | 16.58 | 15.63 | 15.80 | 15.80 | qfq | 24,147,994 | 384,183,449 | -3.30% |
| 2026-01-23 | 15.42 | 16.35 | 15.42 | 16.34 | 16.34 | qfq | 30,706,136 | 491,801,469 | 6.04% |
| 2026-01-22 | 15.72 | 15.98 | 15.32 | 15.41 | 15.41 | qfq | 15,994,981 | 248,693,372 | -2.03% |
| 2026-01-21 | 15.54 | 16.00 | 15.43 | 15.73 | 15.73 | qfq | 15,494,744 | 244,255,099 | 1.03% |
| 2026-01-20 | 16.18 | 16.24 | 15.47 | 15.57 | 15.57 | qfq | 22,687,691 | 356,711,554 | -3.71% |
| 2026-01-19 | 16.16 | 16.38 | 16.03 | 16.17 | 16.17 | qfq | 14,216,059 | 230,921,124 | -0.43% |
| 2026-01-16 | 16.39 | 16.40 | 16.01 | 16.24 | 16.24 | qfq | 17,410,464 | 281,937,565 | 0.06% |
| 2026-01-15 | 16.18 | 16.45 | 16.08 | 16.23 | 16.23 | qfq | 21,230,891 | 345,976,765 | 1.44% |
| 2026-01-14 | 16.00 | 16.49 | 15.82 | 16.00 | 16.00 | qfq | 26,702,933 | 431,568,826 | 0.00% |
| 2026-01-13 | 16.18 | 16.38 | 15.86 | 16.00 | 16.00 | qfq | 23,952,125 | 384,040,103 | -0.62% |
| 2026-01-12 | 16.00 | 16.17 | 15.71 | 16.10 | 16.10 | qfq | 28,582,953 | 455,144,692 | 0.00% |
| 2026-01-09 | 16.01 | 16.23 | 15.88 | 16.10 | 16.10 | qfq | 17,548,891 | 281,582,005 | 0.25% |
| 2026-01-08 | 16.09 | 16.30 | 15.92 | 16.06 | 16.06 | qfq | 21,687,787 | 349,408,561 | -2.43% |
| 2026-01-07 | 16.37 | 17.00 | 16.35 | 16.46 | 16.46 | qfq | 20,915,571 | 348,281,305 | 0.43% |
| 2026-01-06 | 16.30 | 16.56 | 16.18 | 16.39 | 16.39 | qfq | 16,314,549 | 266,819,979 | 0.86% |
| 2026-01-05 | 15.75 | 16.30 | 15.75 | 16.25 | 16.25 | qfq | 14,528,833 | 234,082,922 | 3.83% |
| 2025-12-31 | 15.84 | 15.98 | 15.62 | 15.65 | 15.65 | qfq | 7,970,992 | 125,259,174 | -1.01% |
| 2025-12-30 | 15.78 | 15.94 | 15.53 | 15.81 | 15.81 | qfq | 9,669,933 | 152,440,458 | 0.00% |
| 2025-12-29 | 16.06 | 16.24 | 15.72 | 15.81 | 15.81 | qfq | 12,959,257 | 206,637,269 | -1.92% |
| 2025-12-26 | 16.05 | 16.46 | 16.02 | 16.12 | 16.12 | qfq | 13,856,383 | 224,418,619 | 0.50% |
| 2025-12-25 | 15.76 | 16.14 | 15.62 | 16.04 | 16.04 | qfq | 9,718,969 | 154,282,351 | 1.13% |
| 2025-12-24 | 15.64 | 15.90 | 15.59 | 15.86 | 15.86 | qfq | 10,550,997 | 166,423,601 | 1.08% |
| 2025-12-23 | 15.41 | 15.80 | 15.37 | 15.69 | 15.69 | qfq | 12,166,885 | 189,726,840 | 1.29% |
| 2025-12-22 | 15.43 | 15.73 | 15.35 | 15.49 | 15.49 | qfq | 10,250,939 | 159,157,687 | 0.72% |
| 2025-12-19 | 15.34 | 15.48 | 15.25 | 15.38 | 15.38 | qfq | 7,435,723 | 114,397,430 | 1.18% |
| 2025-12-18 | 15.28 | 15.51 | 15.11 | 15.20 | 15.20 | qfq | 8,007,085 | 122,535,920 | -2.19% |
| 2025-12-17 | 15.01 | 15.56 | 14.92 | 15.54 | 15.54 | qfq | 14,498,447 | 221,077,254 | 1.24% |
| 2025-12-16 | 15.68 | 15.76 | 15.22 | 15.35 | 15.35 | qfq | 9,767,966 | 150,031,908 | -2.10% |
| 2025-12-15 | 15.95 | 16.04 | 15.62 | 15.68 | 15.68 | qfq | 10,039,589 | 158,474,169 | -1.75% |
| 2025-12-12 | 16.15 | 16.26 | 15.89 | 15.96 | 15.96 | qfq | 14,958,882 | 239,221,340 | -0.81% |
| 2025-12-11 | 16.45 | 16.65 | 16.08 | 16.09 | 16.09 | qfq | 11,687,463 | 190,871,339 | -1.89% |
| 2025-12-10 | 16.44 | 16.62 | 16.13 | 16.40 | 16.40 | qfq | 11,475,769 | 187,766,928 | -0.24% |
| 2025-12-09 | 16.76 | 16.76 | 16.39 | 16.44 | 16.44 | qfq | 11,704,156 | 193,589,814 | -2.14% |
| 2025-12-08 | 16.60 | 17.00 | 16.52 | 16.80 | 16.80 | qfq | 17,980,814 | 302,382,210 | 1.63% |
| 2025-12-05 | 15.88 | 16.82 | 15.69 | 16.53 | 16.53 | qfq | 21,622,461 | 354,335,013 | 4.42% |
| 2025-12-04 | 15.80 | 15.93 | 15.49 | 15.83 | 15.83 | qfq | 9,669,094 | 151,908,987 | 0.44% |
| 2025-12-03 | 16.26 | 16.34 | 15.69 | 15.76 | 15.76 | qfq | 13,254,775 | 211,009,124 | -3.02% |
| 2025-12-02 | 16.34 | 16.40 | 16.06 | 16.25 | 16.25 | qfq | 9,731,376 | 158,235,764 | -0.12% |
| 2025-12-01 | 16.47 | 16.66 | 16.17 | 16.27 | 16.27 | qfq | 16,504,028 | 269,634,582 | -0.91% |
| 2025-11-28 | 16.21 | 16.59 | 16.11 | 16.42 | 16.42 | qfq | 21,030,858 | 343,905,109 | -0.67% |
| 2025-11-27 | 16.51 | 17.14 | 16.51 | 16.53 | 16.53 | qfq | 17,703,659 | 297,850,390 | 0.00% |
| 2025-11-26 | 16.40 | 16.74 | 16.26 | 16.53 | 16.53 | qfq | 13,255,855 | 218,540,114 | 0.06% |
| 2025-11-25 | 16.70 | 16.85 | 16.39 | 16.52 | 16.52 | qfq | 16,999,222 | 281,782,778 | -0.24% |
| 2025-11-24 | 16.44 | 17.35 | 16.44 | 16.56 | 16.56 | qfq | 28,257,564 | 476,483,125 | 5.01% |
| 2025-11-21 | 16.66 | 16.86 | 15.75 | 15.77 | 15.77 | qfq | 25,186,568 | 405,968,351 | -7.02% |
| 2025-11-20 | 17.52 | 17.76 | 16.95 | 16.96 | 16.96 | qfq | 20,293,169 | 350,762,077 | -3.25% |
| 2025-11-19 | 18.11 | 18.55 | 17.40 | 17.53 | 17.53 | qfq | 25,718,224 | 456,989,240 | -4.57% |
| 2025-11-18 | 17.99 | 18.80 | 17.86 | 18.37 | 18.37 | qfq | 36,617,228 | 670,181,249 | 2.97% |
| 2025-11-17 | 17.81 | 18.10 | 17.50 | 17.84 | 17.84 | qfq | 19,069,474 | 339,492,279 | 0.45% |
| 2025-11-14 | 18.01 | 18.19 | 17.64 | 17.76 | 17.76 | qfq | 20,286,059 | 362,712,373 | -2.26% |
| 2025-11-13 | 17.58 | 18.50 | 17.58 | 18.17 | 18.17 | qfq | 28,543,600 | 517,606,548 | 3.30% |
| 2025-11-12 | 18.05 | 18.20 | 17.10 | 17.59 | 17.59 | qfq | 22,676,718 | 399,173,637 | -3.51% |
| 2025-11-11 | 18.05 | 18.79 | 18.05 | 18.23 | 18.23 | qfq | 25,167,320 | 463,503,424 | 1.00% |
| 2025-11-10 | 18.87 | 19.10 | 17.89 | 18.05 | 18.05 | qfq | 27,361,529 | 502,290,311 | -3.68% |
| 2025-11-07 | 18.70 | 19.14 | 18.32 | 18.74 | 18.74 | qfq | 25,741,928 | 482,009,455 | -0.74% |
| 2025-11-06 | 18.40 | 19.17 | 18.31 | 18.88 | 18.88 | qfq | 32,234,537 | 607,077,366 | 4.08% |
| 2025-11-05 | 17.52 | 18.40 | 17.41 | 18.14 | 18.14 | qfq | 28,268,384 | 508,126,279 | 1.11% |
| 2025-11-04 | 17.84 | 18.45 | 17.67 | 17.94 | 17.94 | qfq | 27,475,451 | 494,930,261 | 1.24% |
| 2025-11-03 | 17.75 | 17.95 | 17.24 | 17.72 | 17.72 | qfq | 23,855,078 | 419,300,097 | -0.73% |
| 2025-10-31 | 17.45 | 18.60 | 17.23 | 17.85 | 17.85 | qfq | 38,690,273 | 699,500,485 | -2.51% |
| 2025-10-30 | 18.00 | 18.59 | 17.90 | 18.31 | 18.31 | qfq | 30,726,690 | 561,828,779 | 1.95% |
| 2025-10-29 | 17.67 | 18.07 | 17.60 | 17.96 | 17.96 | qfq | 18,023,357 | 322,153,709 | 1.81% |
| 2025-10-28 | 17.66 | 17.94 | 17.39 | 17.64 | 17.64 | qfq | 15,755,198 | 277,956,014 | -0.23% |
| 2025-10-27 | 18.06 | 18.23 | 17.52 | 17.68 | 17.68 | qfq | 20,576,484 | 367,111,399 | 0.11% |
| 2025-10-24 | 17.40 | 17.71 | 17.26 | 17.66 | 17.66 | qfq | 16,384,356 | 285,967,345 | 2.61% |
| 2025-10-23 | 17.15 | 17.28 | 16.65 | 17.21 | 17.21 | qfq | 14,661,250 | 248,393,656 | 1.06% |
| 2025-10-22 | 17.10 | 17.23 | 16.78 | 17.03 | 17.03 | qfq | 10,833,479 | 184,073,040 | -0.76% |
| 2025-10-21 | 17.35 | 17.42 | 17.05 | 17.16 | 17.16 | qfq | 15,193,275 | 261,836,583 | 0.41% |
| 2025-10-20 | 17.08 | 17.59 | 16.92 | 17.09 | 17.09 | qfq | 18,028,818 | 310,774,551 | 2.03% |
| 2025-10-17 | 17.61 | 17.93 | 16.65 | 16.75 | 16.75 | qfq | 23,938,586 | 408,837,117 | -5.31% |
| 2025-10-16 | 17.91 | 18.10 | 17.61 | 17.69 | 17.69 | qfq | 15,624,460 | 278,275,452 | -1.89% |
| 2025-10-15 | 17.66 | 18.05 | 17.46 | 18.03 | 18.03 | qfq | 20,553,537 | 365,831,512 | 2.10% |
| 2025-10-14 | 18.81 | 18.94 | 17.50 | 17.66 | 17.66 | qfq | 30,044,098 | 547,425,205 | -5.21% |
| 2025-10-13 | 17.57 | 18.84 | 17.57 | 18.63 | 18.63 | qfq | 35,001,375 | 643,754,413 | 1.25% |
| 2025-10-10 | 20.01 | 20.58 | 18.25 | 18.40 | 18.40 | qfq | 57,711,747 | 1,100,465,689 | -10.20% |
| 2025-10-09 | 21.62 | 21.85 | 20.44 | 20.49 | 20.49 | qfq | 42,729,151 | 900,926,543 | -4.21% |
| 2025-09-30 | 20.84 | 21.85 | 20.73 | 21.39 | 21.39 | qfq | 29,320,668 | 627,872,722 | 2.54% |
| 2025-09-29 | 20.18 | 21.13 | 20.18 | 20.86 | 20.86 | qfq | 33,109,434 | 687,709,982 | 4.82% |
| 2025-09-26 | 20.42 | 20.87 | 19.80 | 19.90 | 19.90 | qfq | 23,012,294 | 466,983,350 | -2.45% |
| 2025-09-25 | 20.83 | 20.90 | 20.26 | 20.40 | 20.40 | qfq | 24,164,547 | 496,717,317 | -2.06% |
| 2025-09-24 | 20.19 | 21.02 | 19.91 | 20.83 | 20.83 | qfq | 32,913,861 | 675,106,102 | 2.11% |
| 2025-09-23 | 20.83 | 21.14 | 19.90 | 20.40 | 20.40 | qfq | 31,757,877 | 649,132,764 | -2.25% |
| 2025-09-22 | 20.92 | 21.38 | 20.60 | 20.87 | 20.87 | qfq | 22,106,293 | 460,603,382 | -0.10% |
| 2025-09-19 | 21.29 | 21.60 | 20.80 | 20.89 | 20.89 | qfq | 30,227,279 | 639,860,754 | -2.38% |
| 2025-09-18 | 21.50 | 22.60 | 20.90 | 21.40 | 21.40 | qfq | 55,757,605 | 1,205,703,761 | 2.39% |
| 2025-09-17 | 20.16 | 21.10 | 19.88 | 20.90 | 20.90 | qfq | 45,830,847 | 946,474,483 | 5.88% |
| 2025-09-16 | 19.84 | 19.98 | 19.21 | 19.74 | 19.74 | qfq | 27,960,227 | 547,623,932 | -1.10% |
| 2025-09-15 | 20.05 | 20.87 | 19.87 | 19.96 | 19.96 | qfq | 34,441,727 | 700,965,306 | -0.80% |
| 2025-09-12 | 20.21 | 20.80 | 19.92 | 20.12 | 20.12 | qfq | 32,968,049 | 666,708,325 | -1.42% |
| 2025-09-11 | 20.05 | 20.60 | 19.79 | 20.41 | 20.41 | qfq | 27,888,185 | 566,667,291 | 1.14% |
| 2025-09-10 | 19.95 | 20.46 | 19.76 | 20.18 | 20.18 | qfq | 34,043,012 | 684,881,358 | -1.37% |
| 2025-09-09 | 20.40 | 21.17 | 20.04 | 20.46 | 20.46 | qfq | 41,194,720 | 847,657,566 | 0.34% |
| 2025-09-08 | 21.03 | 21.16 | 20.03 | 20.39 | 20.39 | qfq | 66,367,791 | 1,357,600,890 | -5.73% |
| 2025-09-05 | 20.43 | 21.75 | 20.31 | 21.63 | 21.63 | qfq | 60,594,451 | 1,288,919,618 | 6.60% |
| 2025-09-04 | 20.40 | 21.90 | 19.66 | 20.29 | 20.29 | qfq | 61,346,447 | 1,273,294,830 | 1.25% |
| 2025-09-03 | 19.95 | 20.75 | 19.51 | 20.04 | 20.04 | qfq | 46,575,846 | 945,292,035 | 0.86% |
| 2025-09-02 | 19.75 | 20.75 | 19.56 | 19.87 | 19.87 | qfq | 57,066,018 | 1,143,493,360 | 1.48% |
| 2025-09-01 | 18.01 | 19.90 | 17.98 | 19.58 | 19.58 | qfq | 56,986,864 | 1,077,749,031 | 6.30% |
| 2025-08-29 | 17.13 | 18.68 | 17.03 | 18.42 | 18.42 | qfq | 52,732,685 | 952,455,743 | 6.29% |
| 2025-08-28 | 17.27 | 17.43 | 16.69 | 17.33 | 17.33 | qfq | 26,668,713 | 455,830,851 | 0.35% |
| 2025-08-27 | 17.61 | 18.14 | 17.27 | 17.27 | 17.27 | qfq | 27,052,535 | 479,977,199 | -1.99% |
| 2025-08-26 | 17.81 | 17.89 | 17.54 | 17.62 | 17.62 | qfq | 20,627,067 | 364,753,217 | -1.56% |
| 2025-08-25 | 18.03 | 18.32 | 17.70 | 17.90 | 17.90 | qfq | 28,051,320 | 505,740,414 | -0.50% |
| 2025-08-22 | 17.61 | 18.15 | 17.61 | 17.99 | 17.99 | qfq | 22,099,675 | 395,958,581 | 2.39% |
| 2025-08-21 | 18.10 | 18.22 | 17.43 | 17.57 | 17.57 | qfq | 28,400,855 | 504,404,148 | -3.94% |
| 2025-08-20 | 18.04 | 18.33 | 17.73 | 18.29 | 18.29 | qfq | 27,043,294 | 487,009,203 | 0.55% |
| 2025-08-19 | 17.93 | 18.74 | 17.60 | 18.19 | 18.19 | qfq | 34,268,867 | 622,401,911 | 1.28% |
| 2025-08-18 | 17.83 | 18.42 | 17.69 | 17.96 | 17.96 | qfq | 35,277,038 | 634,738,493 | 0.50% |
| 2025-08-15 | 17.29 | 18.08 | 17.20 | 17.87 | 17.87 | qfq | 36,941,799 | 658,084,730 | 5.43% |
| 2025-08-14 | 17.40 | 17.63 | 16.87 | 16.95 | 16.95 | qfq | 26,251,544 | 451,897,175 | -1.80% |
| 2025-08-13 | 16.93 | 17.48 | 16.83 | 17.26 | 17.26 | qfq | 28,048,513 | 482,863,884 | 1.95% |
| 2025-08-12 | 16.84 | 17.15 | 16.53 | 16.93 | 16.93 | qfq | 26,806,954 | 451,095,627 | 0.53% |
| 2025-08-11 | 16.80 | 17.20 | 16.52 | 16.84 | 16.84 | qfq | 29,723,768 | 500,645,519 | 1.14% |
| 2025-08-08 | 17.10 | 17.38 | 16.60 | 16.65 | 16.65 | qfq | 42,868,069 | 724,652,322 | -6.14% |
| 2025-08-07 | 17.30 | 18.43 | 17.15 | 17.74 | 17.74 | qfq | 60,038,343 | 1,072,801,099 | 7.38% |
| 2025-08-06 | 16.16 | 16.55 | 15.96 | 16.52 | 16.52 | qfq | 21,047,511 | 343,526,201 | 1.72% |
| 2025-08-05 | 16.25 | 16.53 | 16.05 | 16.24 | 16.24 | qfq | 20,516,474 | 333,087,511 | 0.68% |
| 2025-08-04 | 15.93 | 16.15 | 15.76 | 16.13 | 16.13 | qfq | 16,085,209 | 256,993,102 | 0.88% |
| 2025-08-01 | 16.12 | 16.27 | 15.94 | 15.99 | 15.99 | qfq | 18,134,714 | 291,464,167 | -0.44% |
| 2025-07-31 | 16.32 | 16.69 | 15.92 | 16.06 | 16.06 | qfq | 26,407,978 | 429,521,580 | -2.73% |
| 2025-07-30 | 17.05 | 17.13 | 16.31 | 16.51 | 16.51 | qfq | 30,357,458 | 504,850,481 | -3.00% |
| 2025-07-29 | 17.33 | 17.64 | 16.86 | 17.02 | 17.02 | qfq | 29,950,042 | 513,551,453 | -2.91% |
| 2025-07-28 | 16.56 | 17.88 | 16.54 | 17.53 | 17.53 | qfq | 37,849,299 | 655,693,570 | 4.41% |
| 2025-07-25 | 16.99 | 17.17 | 16.70 | 16.79 | 16.79 | qfq | 28,080,474 | 473,695,740 | -2.10% |
| 2025-07-24 | 16.78 | 17.21 | 16.64 | 17.15 | 17.15 | qfq | 40,254,725 | 681,627,408 | 3.00% |
| 2025-07-23 | 16.58 | 16.95 | 16.14 | 16.65 | 16.65 | qfq | 40,652,583 | 674,788,237 | 1.03% |
| 2025-07-22 | 15.58 | 17.49 | 15.38 | 16.48 | 16.48 | qfq | 56,896,993 | 948,007,767 | 5.57% |
| 2025-07-21 | 14.98 | 15.77 | 14.90 | 15.61 | 15.61 | qfq | 42,796,747 | 657,982,506 | 5.12% |
| 2025-07-18 | 14.91 | 15.97 | 14.70 | 14.85 | 14.85 | qfq | 48,508,595 | 741,222,842 | 4.80% |
| 2025-07-17 | 14.35 | 14.44 | 14.00 | 14.17 | 14.17 | qfq | 17,387,192 | 245,924,629 | 1.80% |
| 2025-07-16 | 13.63 | 14.27 | 13.60 | 13.92 | 13.92 | qfq | 16,406,902 | 228,550,182 | 2.13% |
| 2025-07-15 | 13.80 | 13.91 | 13.48 | 13.63 | 13.63 | qfq | 9,215,369 | 125,856,449 | -0.87% |
| 2025-07-14 | 13.87 | 14.02 | 13.68 | 13.75 | 13.75 | qfq | 8,309,796 | 114,730,471 | -0.65% |
| 2025-07-11 | 13.71 | 13.97 | 13.62 | 13.84 | 13.84 | qfq | 9,236,174 | 127,777,664 | 0.87% |
| 2025-07-10 | 13.75 | 13.84 | 13.61 | 13.72 | 13.72 | qfq | 9,448,850 | 129,461,970 | -0.58% |
| 2025-07-09 | 13.88 | 14.04 | 13.74 | 13.80 | 13.80 | qfq | 9,178,036 | 127,379,182 | -0.58% |
| 2025-07-08 | 13.88 | 14.13 | 13.75 | 13.88 | 13.88 | qfq | 11,838,037 | 164,876,899 | 0.43% |
| 2025-07-07 | 13.80 | 13.94 | 13.64 | 13.82 | 13.82 | qfq | 8,673,297 | 119,465,096 | 0.14% |
| 2025-07-04 | 14.17 | 14.30 | 13.76 | 13.80 | 13.80 | qfq | 16,416,740 | 227,969,810 | -3.56% |
| 2025-07-03 | 14.20 | 14.39 | 13.99 | 14.31 | 14.31 | qfq | 14,538,423 | 206,154,682 | 0.99% |
| 2025-07-02 | 14.30 | 14.35 | 14.08 | 14.17 | 14.17 | qfq | 10,589,202 | 149,902,721 | -1.46% |
| 2025-07-01 | 14.66 | 14.66 | 14.09 | 14.38 | 14.38 | qfq | 16,467,063 | 235,165,194 | -0.83% |
| 2025-06-30 | 14.50 | 14.65 | 14.32 | 14.50 | 14.50 | qfq | 14,296,393 | 207,181,783 | 0.42% |
| 2025-06-27 | 14.78 | 15.05 | 14.36 | 14.44 | 14.44 | qfq | 19,239,157 | 281,296,733 | -1.84% |
| 2025-06-26 | 14.86 | 15.13 | 14.68 | 14.71 | 14.71 | qfq | 22,952,879 | 342,390,932 | -1.21% |
| 2025-06-25 | 14.44 | 15.22 | 14.40 | 14.89 | 14.89 | qfq | 39,866,761 | 593,812,961 | 6.21% |
| 2025-06-24 | 13.34 | 14.08 | 13.31 | 14.02 | 14.02 | qfq | 22,749,300 | 313,563,678 | 5.26% |
| 2025-06-23 | 12.96 | 13.35 | 12.89 | 13.32 | 13.32 | qfq | 8,939,278 | 118,109,037 | 2.07% |
| 2025-06-20 | 12.98 | 13.40 | 12.97 | 13.05 | 13.05 | qfq | 10,186,131 | 134,535,195 | 0.00% |
| 2025-06-19 | 13.13 | 13.45 | 12.99 | 13.05 | 13.05 | qfq | 11,751,745 | 154,946,556 | -1.44% |
| 2025-06-18 | 13.36 | 13.42 | 13.01 | 13.24 | 13.24 | qfq | 12,193,574 | 160,569,228 | -1.41% |
| 2025-06-17 | 13.40 | 13.68 | 13.30 | 13.43 | 13.43 | qfq | 12,394,453 | 166,846,748 | 0.15% |
| 2025-06-16 | 13.49 | 13.68 | 13.28 | 13.41 | 13.41 | qfq | 13,893,806 | 186,309,281 | -0.30% |
| 2025-06-13 | 13.37 | 13.95 | 13.26 | 13.45 | 13.45 | qfq | 31,845,189 | 435,990,474 | 0.07% |
| 2025-06-12 | 13.26 | 13.52 | 13.06 | 13.44 | 13.44 | qfq | 14,144,492 | 187,875,954 | 0.67% |
| 2025-06-11 | 13.19 | 13.65 | 13.19 | 13.35 | 13.35 | qfq | 10,938,840 | 147,346,538 | 0.60% |
| 2025-06-10 | 13.55 | 13.80 | 13.12 | 13.27 | 13.27 | qfq | 12,948,488 | 174,454,487 | -1.19% |
| 2025-06-09 | 13.21 | 13.52 | 13.20 | 13.43 | 13.43 | qfq | 10,472,199 | 140,603,586 | 1.74% |
| 2025-06-06 | 13.13 | 13.38 | 13.13 | 13.20 | 13.20 | qfq | 8,242,422 | 109,159,995 | 0.53% |
| 2025-06-05 | 13.06 | 13.20 | 12.97 | 13.13 | 13.13 | qfq | 7,033,589 | 92,027,208 | 0.61% |
| 2025-06-04 | 12.91 | 13.25 | 12.82 | 13.05 | 13.05 | qfq | 9,113,234 | 119,317,879 | 1.95% |
| 2025-06-03 | 12.81 | 12.93 | 12.78 | 12.80 | 12.80 | qfq | 6,143,510 | 78,839,707 | -0.47% |
| 2025-05-30 | 12.95 | 13.05 | 12.85 | 12.86 | 12.86 | qfq | 6,023,933 | 77,808,162 | -1.23% |
| 2025-05-29 | 12.91 | 13.14 | 12.89 | 13.02 | 13.02 | qfq | 8,002,955 | 104,370,379 | 0.93% |
| 2025-05-28 | 13.25 | 13.25 | 12.84 | 12.90 | 12.90 | qfq | 6,928,894 | 89,680,304 | -1.38% |
| 2025-05-27 | 12.91 | 13.25 | 12.74 | 13.08 | 13.08 | qfq | 7,677,296 | 99,801,748 | 0.93% |
| 2025-05-26 | 12.94 | 13.20 | 12.84 | 12.96 | 12.96 | qfq | 6,324,312 | 81,887,575 | -0.31% |
| 2025-05-23 | 13.10 | 13.41 | 12.97 | 13.00 | 13.00 | qfq | 9,792,057 | 129,111,944 | 0.31% |
| 2025-05-22 | 13.28 | 13.38 | 12.85 | 12.96 | 12.96 | qfq | 10,139,595 | 132,192,396 | -1.97% |
| 2025-05-21 | 13.10 | 13.58 | 12.99 | 13.22 | 13.22 | qfq | 15,796,140 | 210,847,421 | 0.61% |
| 2025-05-20 | 13.07 | 13.29 | 12.95 | 13.14 | 13.14 | qfq | 6,869,785 | 90,040,922 | 0.31% |
| 2025-05-19 | 13.17 | 13.17 | 12.86 | 13.10 | 13.10 | qfq | 6,087,672 | 79,102,552 | -0.53% |
| 2025-05-16 | 13.13 | 13.32 | 13.09 | 13.17 | 13.17 | qfq | 6,676,951 | 88,334,447 | 0.61% |
| 2025-05-15 | 13.29 | 13.30 | 13.06 | 13.09 | 13.09 | qfq | 6,306,421 | 82,815,370 | -1.95% |
| 2025-05-14 | 13.36 | 13.44 | 13.18 | 13.35 | 13.35 | qfq | 7,599,304 | 101,095,589 | 0.23% |
| 2025-05-13 | 13.58 | 13.60 | 13.30 | 13.32 | 13.32 | qfq | 9,456,477 | 126,967,367 | -1.84% |
| 2025-05-12 | 13.49 | 13.73 | 13.32 | 13.57 | 13.57 | qfq | 13,888,635 | 187,771,181 | 2.65% |
| 2025-05-09 | 13.23 | 13.29 | 13.04 | 13.22 | 13.22 | qfq | 8,438,392 | 110,967,137 | -1.27% |
| 2025-05-08 | 12.82 | 13.47 | 12.76 | 13.39 | 13.39 | qfq | 14,500,750 | 191,665,043 | 3.96% |
| 2025-05-07 | 12.75 | 12.98 | 12.54 | 12.88 | 12.88 | qfq | 13,463,967 | 171,964,581 | 1.90% |
| 2025-05-06 | 12.25 | 12.65 | 12.20 | 12.64 | 12.64 | qfq | 8,760,562 | 109,767,137 | 3.78% |
| 2025-04-30 | 12.34 | 12.39 | 12.07 | 12.18 | 12.18 | qfq | 11,142,555 | 135,929,589 | -2.87% |
| 2025-04-29 | 12.28 | 12.61 | 12.26 | 12.54 | 12.54 | qfq | 6,289,092 | 78,708,088 | 1.62% |
| 2025-04-28 | 12.50 | 12.60 | 12.20 | 12.34 | 12.34 | qfq | 6,077,233 | 74,843,759 | -1.28% |
| 2025-04-25 | 12.37 | 12.64 | 12.37 | 12.50 | 12.50 | qfq | 5,875,530 | 73,360,040 | 0.81% |
| 2025-04-24 | 12.69 | 12.80 | 12.36 | 12.40 | 12.40 | qfq | 6,449,415 | 80,742,864 | -2.52% |
| 2025-04-23 | 12.49 | 12.84 | 12.47 | 12.72 | 12.72 | qfq | 8,760,226 | 110,837,960 | 2.75% |
| 2025-04-22 | 12.42 | 12.47 | 12.12 | 12.38 | 12.38 | qfq | 11,523,999 | 141,695,971 | -2.37% |
| 2025-04-21 | 12.42 | 12.72 | 12.36 | 12.68 | 12.68 | qfq | 5,803,237 | 73,127,820 | 1.28% |
| 2025-04-18 | 12.36 | 12.70 | 12.19 | 12.52 | 12.52 | qfq | 7,106,602 | 88,202,130 | 1.13% |
| 2025-04-17 | 12.29 | 12.54 | 12.24 | 12.38 | 12.38 | qfq | 5,985,900 | 74,454,279 | -0.40% |
| 2025-04-16 | 12.57 | 12.70 | 12.18 | 12.43 | 12.43 | qfq | 9,631,718 | 119,465,024 | -1.89% |
| 2025-04-15 | 12.70 | 12.98 | 12.58 | 12.67 | 12.67 | qfq | 12,330,275 | 157,407,084 | 0.96% |
| 2025-04-14 | 12.88 | 12.90 | 12.53 | 12.55 | 12.55 | qfq | 10,020,263 | 127,115,725 | 0.08% |
| 2025-04-11 | 12.15 | 12.73 | 12.00 | 12.54 | 12.54 | qfq | 12,998,190 | 162,291,838 | 2.20% |
| 2025-04-10 | 12.19 | 12.57 | 12.18 | 12.27 | 12.27 | qfq | 15,565,285 | 192,257,334 | 2.68% |
| 2025-04-09 | 11.46 | 12.16 | 10.95 | 11.95 | 11.95 | qfq | 18,602,296 | 216,936,650 | 2.40% |
| 2025-04-08 | 11.80 | 12.00 | 11.44 | 11.67 | 11.67 | qfq | 20,363,128 | 238,118,722 | 2.28% |
| 2025-04-07 | 12.45 | 12.91 | 11.08 | 11.41 | 11.41 | qfq | 29,509,130 | 354,873,792 | -17.02% |
| 2025-04-03 | 13.87 | 14.15 | 13.59 | 13.75 | 13.75 | qfq | 14,227,421 | 196,586,680 | -2.20% |
| 2025-04-02 | 14.25 | 14.42 | 14.05 | 14.06 | 14.06 | qfq | 9,164,191 | 130,256,588 | -2.16% |
| 2025-04-01 | 14.45 | 14.51 | 14.23 | 14.37 | 14.37 | qfq | 10,401,996 | 149,103,753 | -0.42% |
| 2025-03-31 | 14.04 | 14.49 | 13.84 | 14.43 | 14.43 | qfq | 13,192,200 | 187,720,864 | 1.76% |
| 2025-03-28 | 14.13 | 14.35 | 14.03 | 14.18 | 14.18 | qfq | 10,349,401 | 146,785,289 | -0.14% |
| 2025-03-27 | 13.88 | 14.52 | 13.64 | 14.20 | 14.20 | qfq | 18,410,744 | 260,503,814 | 1.57% |
| 2025-03-26 | 14.01 | 14.22 | 13.93 | 13.98 | 13.98 | qfq | 9,663,309 | 135,853,171 | 0.00% |
| 2025-03-25 | 14.00 | 14.26 | 13.87 | 13.98 | 13.98 | qfq | 12,948,784 | 181,895,715 | 0.87% |
| 2025-03-24 | 14.08 | 14.19 | 13.57 | 13.86 | 13.86 | qfq | 14,966,160 | 206,640,750 | -1.28% |
| 2025-03-21 | 14.47 | 14.70 | 13.95 | 14.04 | 14.04 | qfq | 16,596,455 | 235,961,235 | -0.92% |
| 2025-03-20 | 14.60 | 14.64 | 14.11 | 14.17 | 14.17 | qfq | 18,830,393 | 270,248,142 | -3.67% |
| 2025-03-19 | 14.48 | 14.94 | 14.25 | 14.71 | 14.71 | qfq | 21,071,647 | 307,164,061 | 0.75% |
| 2025-03-18 | 14.62 | 15.12 | 14.58 | 14.60 | 14.60 | qfq | 18,050,612 | 268,364,561 | -0.14% |
| 2025-03-17 | 14.50 | 14.92 | 14.27 | 14.62 | 14.62 | qfq | 17,091,193 | 250,035,740 | 0.00% |
| 2025-03-14 | 14.41 | 14.69 | 14.28 | 14.62 | 14.62 | qfq | 16,944,450 | 246,252,950 | 0.97% |
| 2025-03-13 | 14.95 | 15.25 | 14.40 | 14.48 | 14.48 | qfq | 24,231,128 | 355,322,762 | -4.30% |
| 2025-03-12 | 15.18 | 15.42 | 15.05 | 15.13 | 15.13 | qfq | 19,281,111 | 292,919,870 | 0.40% |
| 2025-03-11 | 15.21 | 15.58 | 14.90 | 15.07 | 15.07 | qfq | 27,811,621 | 421,399,547 | -4.01% |
| 2025-03-10 | 15.68 | 16.04 | 15.41 | 15.70 | 15.70 | qfq | 27,961,066 | 437,908,390 | 0.32% |
| 2025-03-07 | 16.15 | 16.28 | 15.53 | 15.65 | 15.65 | qfq | 43,565,099 | 690,794,204 | -3.93% |
| 2025-03-06 | 15.10 | 16.72 | 14.80 | 16.29 | 16.29 | qfq | 59,217,642 | 947,418,839 | 10.89% |
| 2025-03-05 | 14.01 | 14.79 | 13.80 | 14.69 | 14.69 | qfq | 39,925,811 | 573,632,972 | 4.78% |
| 2025-03-04 | 14.00 | 14.09 | 13.54 | 14.02 | 14.02 | qfq | 32,542,667 | 449,347,113 | -1.48% |
| 2025-03-03 | 14.25 | 15.13 | 14.06 | 14.23 | 14.23 | qfq | 50,208,900 | 732,830,085 | 2.08% |
| 2025-02-28 | 13.85 | 14.51 | 13.50 | 13.94 | 13.94 | qfq | 48,139,464 | 675,906,716 | 0.65% |
| 2025-02-27 | 13.88 | 14.58 | 13.61 | 13.85 | 13.85 | qfq | 57,719,086 | 807,406,619 | 7.20% |
| 2025-02-26 | 12.68 | 13.07 | 12.60 | 12.92 | 12.92 | qfq | 17,893,303 | 230,194,759 | 2.30% |
| 2025-02-25 | 12.51 | 12.92 | 12.40 | 12.63 | 12.63 | qfq | 13,346,668 | 169,424,133 | -0.63% |
| 2025-02-24 | 12.73 | 12.93 | 12.45 | 12.71 | 12.71 | qfq | 18,289,956 | 231,859,690 | -0.31% |
| 2025-02-21 | 12.30 | 12.84 | 12.24 | 12.75 | 12.75 | qfq | 24,190,432 | 304,916,183 | 3.74% |
| 2025-02-20 | 12.26 | 12.36 | 12.04 | 12.29 | 12.29 | qfq | 14,516,548 | 177,091,535 | 0.41% |
| 2025-02-19 | 12.06 | 12.35 | 11.98 | 12.24 | 12.24 | qfq | 13,883,678 | 169,226,137 | 0.99% |
| 2025-02-18 | 12.38 | 12.62 | 12.08 | 12.12 | 12.12 | qfq | 21,058,551 | 261,084,334 | -1.30% |
| 2025-02-17 | 12.37 | 12.46 | 12.17 | 12.28 | 12.28 | qfq | 15,205,513 | 187,433,727 | -0.49% |
| 2025-02-14 | 12.20 | 12.60 | 12.20 | 12.34 | 12.34 | qfq | 15,534,190 | 192,284,562 | 1.06% |
| 2025-02-13 | 12.40 | 12.56 | 12.17 | 12.21 | 12.21 | qfq | 17,442,990 | 215,509,514 | -1.13% |
| 2025-02-12 | 11.90 | 12.37 | 11.85 | 12.35 | 12.35 | qfq | 15,998,263 | 194,418,561 | 3.52% |
| 2025-02-11 | 11.97 | 12.09 | 11.67 | 11.93 | 11.93 | qfq | 15,050,247 | 177,973,674 | -1.89% |
| 2025-02-10 | 12.21 | 12.21 | 11.90 | 12.16 | 12.16 | qfq | 16,202,683 | 195,414,013 | -0.73% |
| 2025-02-07 | 12.30 | 12.40 | 12.06 | 12.25 | 12.25 | qfq | 16,624,337 | 203,560,522 | 0.49% |
| 2025-02-06 | 11.51 | 12.19 | 11.46 | 12.19 | 12.19 | qfq | 18,844,957 | 225,660,089 | 4.91% |
| 2025-02-05 | 11.38 | 11.74 | 11.31 | 11.62 | 11.62 | qfq | 12,539,465 | 144,724,978 | 2.29% |
| 2025-01-27 | 11.44 | 11.78 | 11.29 | 11.36 | 11.36 | qfq | 13,108,983 | 150,447,556 | 1.07% |
| 2025-01-24 | 10.98 | 11.38 | 10.92 | 11.24 | 11.24 | qfq | 10,240,737 | 114,879,326 | 2.09% |
| 2025-01-23 | 11.20 | 11.43 | 11.00 | 11.01 | 11.01 | qfq | 10,202,155 | 114,311,680 | -0.45% |
| 2025-01-22 | 11.31 | 11.34 | 10.99 | 11.06 | 11.06 | qfq | 9,908,112 | 110,118,266 | -2.98% |
| 2025-01-21 | 11.56 | 11.65 | 11.29 | 11.40 | 11.40 | qfq | 9,275,014 | 105,686,567 | -1.47% |
| 2025-01-20 | 11.55 | 11.73 | 11.40 | 11.57 | 11.57 | qfq | 10,731,743 | 124,241,137 | 1.31% |
| 2025-01-17 | 11.60 | 11.68 | 11.31 | 11.42 | 11.42 | qfq | 11,054,294 | 126,481,198 | -1.55% |
| 2025-01-16 | 11.45 | 11.90 | 11.45 | 11.60 | 11.60 | qfq | 12,843,197 | 149,813,412 | 1.13% |
| 2025-01-15 | 11.40 | 11.87 | 11.40 | 11.47 | 11.47 | qfq | 14,717,845 | 170,700,038 | 0.70% |
| 2025-01-14 | 10.65 | 11.48 | 10.57 | 11.39 | 11.39 | qfq | 16,501,107 | 183,574,373 | 6.95% |
| 2025-01-13 | 10.60 | 10.88 | 10.40 | 10.65 | 10.65 | qfq | 12,164,954 | 129,363,638 | -1.66% |
| 2025-01-10 | 11.19 | 11.30 | 10.83 | 10.83 | 10.83 | qfq | 12,134,768 | 133,539,604 | -3.22% |
| 2025-01-09 | 11.21 | 11.46 | 11.18 | 11.19 | 11.19 | qfq | 11,090,401 | 125,201,114 | -1.76% |
| 2025-01-08 | 11.21 | 11.62 | 10.90 | 11.39 | 11.39 | qfq | 19,499,847 | 220,894,540 | 1.88% |
| 2025-01-07 | 11.83 | 11.96 | 10.87 | 11.18 | 11.18 | qfq | 24,119,737 | 269,308,185 | -5.49% |
| 2025-01-06 | 12.50 | 12.65 | 11.62 | 11.83 | 11.83 | qfq | 29,010,580 | 352,262,918 | 1.98% |
| 2024-12-31 | 12.33 | 12.37 | 11.60 | 11.60 | 11.60 | qfq | 15,538,317 | 184,775,939 | -5.38% |
| 2024-12-30 | 12.52 | 12.67 | 12.15 | 12.26 | 12.26 | qfq | 14,946,560 | 184,242,959 | -3.01% |
| 2024-12-27 | 12.30 | 13.09 | 12.19 | 12.64 | 12.64 | qfq | 25,169,194 | 320,773,856 | 3.02% |
| 2024-12-26 | 12.50 | 12.65 | 12.22 | 12.27 | 12.27 | qfq | 17,070,323 | 211,575,264 | -1.29% |
| 2024-12-25 | 12.50 | 12.64 | 12.09 | 12.43 | 12.43 | qfq | 22,367,061 | 275,861,232 | -0.64% |
| 2024-12-24 | 11.71 | 12.73 | 11.71 | 12.51 | 12.51 | qfq | 37,477,264 | 466,371,023 | 8.41% |
| 2024-12-23 | 11.68 | 12.18 | 11.53 | 11.54 | 11.54 | qfq | 24,776,502 | 292,906,156 | 3.22% |
| 2024-12-20 | 11.24 | 11.29 | 11.06 | 11.18 | 11.18 | qfq | 6,151,889 | 68,739,124 | 0.09% |
| 2024-12-19 | 11.02 | 11.21 | 10.99 | 11.17 | 11.17 | qfq | 6,949,822 | 77,218,401 | 0.18% |
| 2024-12-18 | 11.23 | 11.29 | 11.12 | 11.15 | 11.15 | qfq | 6,246,403 | 69,927,186 | -0.36% |
| 2024-12-17 | 11.23 | 11.46 | 11.14 | 11.19 | 11.19 | qfq | 8,495,606 | 95,793,013 | -0.36% |
| 2024-12-16 | 11.50 | 11.55 | 11.11 | 11.23 | 11.23 | qfq | 10,262,681 | 115,787,420 | -2.77% |
| 2024-12-13 | 11.81 | 11.88 | 11.46 | 11.55 | 11.55 | qfq | 13,348,399 | 154,435,510 | -2.86% |
| 2024-12-12 | 11.83 | 11.95 | 11.70 | 11.89 | 11.89 | qfq | 8,812,187 | 104,093,579 | 0.25% |
| 2024-12-11 | 11.91 | 11.98 | 11.81 | 11.86 | 11.86 | qfq | 8,346,997 | 99,257,686 | -0.67% |
| 2024-12-10 | 12.20 | 12.30 | 11.89 | 11.94 | 11.94 | qfq | 11,556,304 | 139,364,355 | 1.27% |
| 2024-12-09 | 11.95 | 11.99 | 11.63 | 11.79 | 11.79 | qfq | 8,071,812 | 95,293,679 | -1.67% |
| 2024-12-06 | 11.82 | 12.10 | 11.55 | 11.99 | 11.99 | qfq | 13,440,818 | 159,532,988 | 2.22% |
| 2024-12-05 | 11.66 | 11.85 | 11.60 | 11.73 | 11.73 | qfq | 6,979,027 | 81,791,608 | 0.43% |
| 2024-12-04 | 11.86 | 11.97 | 11.61 | 11.68 | 11.68 | qfq | 11,766,039 | 138,063,073 | -2.18% |
| 2024-12-03 | 12.14 | 12.14 | 11.81 | 11.94 | 11.94 | qfq | 9,192,763 | 109,640,251 | -1.57% |
| 2024-12-02 | 11.79 | 12.18 | 11.47 | 12.13 | 12.13 | qfq | 12,641,761 | 151,147,985 | 2.88% |
| 2024-11-29 | 11.96 | 12.01 | 11.52 | 11.79 | 11.79 | qfq | 15,629,468 | 184,392,969 | -0.92% |
| 2024-11-28 | 12.05 | 12.18 | 11.85 | 11.90 | 11.90 | qfq | 9,560,943 | 114,604,685 | -1.82% |
| 2024-11-27 | 11.73 | 12.12 | 11.49 | 12.12 | 12.12 | qfq | 10,218,808 | 120,301,611 | 2.89% |
| 2024-11-26 | 12.26 | 12.32 | 11.76 | 11.78 | 11.78 | qfq | 10,663,908 | 127,573,603 | -4.46% |
| 2024-11-25 | 12.10 | 12.45 | 12.08 | 12.33 | 12.33 | qfq | 12,730,874 | 156,162,482 | 1.90% |
| 2024-11-22 | 12.62 | 12.89 | 12.10 | 12.10 | 12.10 | qfq | 17,376,422 | 217,018,924 | -5.39% |
| 2024-11-21 | 12.89 | 13.16 | 12.60 | 12.79 | 12.79 | qfq | 14,278,685 | 183,588,414 | -0.54% |
| 2024-11-20 | 12.54 | 13.15 | 12.40 | 12.86 | 12.86 | qfq | 14,807,124 | 188,510,538 | 2.55% |
| 2024-11-19 | 12.07 | 12.62 | 11.89 | 12.54 | 12.54 | qfq | 13,109,670 | 160,977,608 | 4.24% |
| 2024-11-18 | 12.43 | 12.58 | 11.93 | 12.03 | 12.03 | qfq | 12,512,109 | 153,330,501 | -3.37% |
| 2024-11-15 | 12.90 | 13.02 | 12.45 | 12.45 | 12.45 | qfq | 13,679,425 | 174,215,884 | -3.79% |
| 2024-11-14 | 13.39 | 13.58 | 12.88 | 12.94 | 12.94 | qfq | 14,560,547 | 191,603,700 | -2.71% |
| 2024-11-13 | 13.59 | 13.88 | 12.90 | 13.30 | 13.30 | qfq | 20,146,422 | 268,158,018 | -1.92% |
| 2024-11-12 | 13.87 | 14.14 | 13.40 | 13.56 | 13.56 | qfq | 21,882,836 | 300,905,230 | -0.44% |
| 2024-11-11 | 12.87 | 13.68 | 12.87 | 13.62 | 13.62 | qfq | 20,733,519 | 279,212,679 | 4.29% |
| 2024-11-08 | 13.47 | 13.81 | 13.02 | 13.06 | 13.06 | qfq | 20,396,633 | 272,794,704 | -1.06% |
| 2024-11-07 | 12.60 | 13.32 | 12.53 | 13.20 | 13.20 | qfq | 20,993,686 | 272,198,052 | 5.01% |
| 2024-11-06 | 12.72 | 13.33 | 12.41 | 12.57 | 12.57 | qfq | 21,554,943 | 277,533,654 | 1.37% |
| 2024-11-05 | 11.90 | 12.42 | 11.85 | 12.40 | 12.40 | qfq | 14,289,148 | 175,344,405 | 4.38% |
| 2024-11-04 | 11.88 | 12.05 | 11.60 | 11.88 | 11.88 | qfq | 10,779,208 | 127,701,303 | 1.97% |
| 2024-11-01 | 12.09 | 12.09 | 11.51 | 11.65 | 11.65 | qfq | 14,080,898 | 165,741,419 | -3.32% |
| 2024-10-31 | 12.20 | 12.40 | 11.78 | 12.05 | 12.05 | qfq | 18,755,580 | 225,300,469 | -3.14% |
| 2024-10-30 | 12.55 | 12.65 | 12.19 | 12.44 | 12.44 | qfq | 8,949,411 | 111,151,218 | -1.35% |
| 2024-10-29 | 12.91 | 13.17 | 12.58 | 12.61 | 12.61 | qfq | 12,152,710 | 155,092,084 | -2.55% |
| 2024-10-28 | 13.15 | 13.17 | 12.76 | 12.94 | 12.94 | qfq | 13,473,586 | 174,349,488 | -0.38% |
| 2024-10-25 | 12.43 | 13.24 | 12.20 | 12.99 | 12.99 | qfq | 17,710,313 | 228,543,108 | 5.78% |
| 2024-10-24 | 12.63 | 12.81 | 12.25 | 12.28 | 12.28 | qfq | 7,996,650 | 99,124,418 | -3.53% |
| 2024-10-23 | 12.72 | 12.99 | 12.51 | 12.73 | 12.73 | qfq | 13,429,609 | 171,266,298 | 1.84% |
| 2024-10-22 | 12.54 | 12.66 | 12.26 | 12.50 | 12.50 | qfq | 10,852,343 | 135,081,179 | -0.08% |
| 2024-10-21 | 12.90 | 13.05 | 12.49 | 12.51 | 12.51 | qfq | 17,057,347 | 217,351,111 | -0.08% |
| 2024-10-18 | 11.58 | 13.02 | 11.51 | 12.52 | 12.52 | qfq | 17,773,194 | 216,387,478 | 8.02% |
| 2024-10-17 | 11.72 | 12.06 | 11.57 | 11.59 | 11.59 | qfq | 8,602,990 | 101,833,354 | -0.69% |
| 2024-10-16 | 11.83 | 11.96 | 11.58 | 11.67 | 11.67 | qfq | 9,522,507 | 112,115,396 | -2.10% |
| 2024-10-15 | 12.43 | 12.45 | 11.91 | 11.92 | 11.92 | qfq | 12,571,045 | 153,666,823 | -4.41% |
| 2024-10-14 | 12.60 | 12.70 | 11.93 | 12.47 | 12.47 | qfq | 12,832,797 | 157,630,307 | 0.08% |
| 2024-10-11 | 13.15 | 13.48 | 12.22 | 12.46 | 12.46 | qfq | 15,933,872 | 202,143,164 | -7.08% |
| 2024-10-10 | 13.90 | 14.41 | 13.40 | 13.41 | 13.41 | qfq | 15,817,754 | 219,067,909 | -3.11% |
| 2024-10-09 | 14.50 | 15.25 | 13.70 | 13.84 | 13.84 | qfq | 27,409,201 | 396,085,631 | -8.95% |
| 2024-10-08 | 15.25 | 15.25 | 13.90 | 15.20 | 15.20 | qfq | 34,343,997 | 510,991,253 | 19.22% |
| 2024-09-30 | 11.78 | 12.75 | 11.57 | 12.75 | 12.75 | qfq | 31,091,710 | 375,424,129 | 19.16% |
| 2024-09-27 | 10.05 | 10.78 | 9.95 | 10.70 | 10.70 | qfq | 9,588,383 | 99,439,284 | 9.07% |
| 2024-09-26 | 9.49 | 9.82 | 9.38 | 9.81 | 9.81 | qfq | 8,349,588 | 80,256,633 | 4.25% |
| 2024-09-25 | 9.46 | 9.69 | 9.39 | 9.41 | 9.41 | qfq | 9,875,785 | 94,329,992 | 0.97% |
| 2024-09-24 | 8.83 | 9.33 | 8.77 | 9.32 | 9.32 | qfq | 9,932,195 | 90,243,802 | 7.37% |
| 2024-09-23 | 8.79 | 8.90 | 8.65 | 8.68 | 8.68 | qfq | 3,613,774 | 31,558,497 | -1.36% |
| 2024-09-20 | 8.97 | 9.00 | 8.67 | 8.80 | 8.80 | qfq | 4,053,572 | 35,613,072 | -2.33% |
| 2024-09-19 | 8.91 | 9.14 | 8.75 | 9.01 | 9.01 | qfq | 4,054,012 | 36,313,308 | 2.15% |
| 2024-09-18 | 8.85 | 9.01 | 8.65 | 8.82 | 8.82 | qfq | 4,927,884 | 43,242,853 | -0.56% |
| 2024-09-13 | 9.12 | 9.19 | 8.86 | 8.87 | 8.87 | qfq | 5,187,710 | 46,558,236 | -3.38% |
| 2024-09-12 | 9.07 | 9.33 | 9.07 | 9.18 | 9.18 | qfq | 4,819,382 | 44,479,227 | 0.44% |
| 2024-09-11 | 8.89 | 9.26 | 8.89 | 9.14 | 9.14 | qfq | 5,659,789 | 51,742,827 | 1.67% |
| 2024-09-10 | 9.07 | 9.07 | 8.80 | 8.99 | 8.99 | qfq | 5,227,773 | 46,618,634 | -0.33% |
| 2024-09-09 | 9.01 | 9.16 | 8.98 | 9.02 | 9.02 | qfq | 4,080,239 | 36,920,655 | -0.66% |
| 2024-09-06 | 9.34 | 9.34 | 9.05 | 9.08 | 9.08 | qfq | 4,711,101 | 43,105,340 | -2.37% |
| 2024-09-05 | 9.35 | 9.55 | 9.20 | 9.30 | 9.30 | qfq | 6,173,855 | 57,678,949 | -0.64% |
| 2024-09-04 | 9.26 | 9.58 | 9.22 | 9.36 | 9.36 | qfq | 8,410,538 | 79,236,480 | 0.32% |
| 2024-09-03 | 9.23 | 9.53 | 9.15 | 9.33 | 9.33 | qfq | 7,190,588 | 67,443,822 | 1.63% |
| 2024-09-02 | 9.35 | 9.48 | 9.16 | 9.18 | 9.18 | qfq | 8,972,841 | 83,493,297 | -1.71% |
| 2024-08-30 | 9.10 | 9.55 | 9.09 | 9.34 | 9.34 | qfq | 10,078,126 | 94,512,554 | 1.74% |
| 2024-08-29 | 8.77 | 9.32 | 8.74 | 9.18 | 9.18 | qfq | 10,689,685 | 96,884,650 | 4.44% |
| 2024-08-28 | 8.70 | 8.84 | 8.51 | 8.79 | 8.79 | qfq | 7,644,347 | 66,703,775 | 1.03% |
| 2024-08-27 | 9.33 | 9.40 | 8.67 | 8.70 | 8.70 | qfq | 13,380,889 | 119,612,795 | -6.65% |
| 2024-08-26 | 8.83 | 9.73 | 8.65 | 9.32 | 9.32 | qfq | 21,448,454 | 201,464,408 | 11.88% |
| 2024-08-23 | 8.45 | 8.50 | 8.28 | 8.33 | 8.33 | qfq | 4,241,579 | 35,429,594 | -1.42% |
| 2024-08-22 | 8.54 | 8.62 | 8.44 | 8.45 | 8.45 | qfq | 3,851,729 | 32,843,710 | -0.59% |
| 2024-08-21 | 8.35 | 8.62 | 8.28 | 8.50 | 8.50 | qfq | 4,954,863 | 42,044,785 | 1.55% |
| 2024-08-20 | 8.68 | 8.77 | 8.35 | 8.37 | 8.37 | qfq | 5,633,328 | 47,868,777 | -3.68% |
| 2024-08-19 | 8.77 | 8.87 | 8.61 | 8.69 | 8.69 | qfq | 3,893,451 | 34,066,947 | -0.11% |
| 2024-08-16 | 8.91 | 8.95 | 8.67 | 8.70 | 8.70 | qfq | 4,783,577 | 41,942,743 | -2.36% |
| 2024-08-15 | 8.70 | 9.06 | 8.59 | 8.91 | 8.91 | qfq | 5,993,066 | 53,110,364 | 2.41% |
| 2024-08-14 | 8.94 | 8.98 | 8.66 | 8.70 | 8.70 | qfq | 3,578,466 | 31,318,968 | -2.47% |
| 2024-08-13 | 8.79 | 9.03 | 8.66 | 8.92 | 8.92 | qfq | 5,008,322 | 44,279,450 | 1.83% |
| 2024-08-12 | 8.85 | 8.94 | 8.72 | 8.76 | 8.76 | qfq | 4,041,648 | 35,573,052 | -1.02% |
| 2024-08-09 | 9.23 | 9.25 | 8.85 | 8.85 | 8.85 | qfq | 7,113,007 | 63,958,591 | -3.28% |
| 2024-08-08 | 9.19 | 9.21 | 8.93 | 9.15 | 9.15 | qfq | 5,214,368 | 47,327,103 | -0.65% |
| 2024-08-07 | 9.25 | 9.28 | 9.07 | 9.21 | 9.21 | qfq | 4,608,292 | 42,252,628 | -1.07% |
| 2024-08-06 | 9.07 | 9.35 | 9.07 | 9.31 | 9.31 | qfq | 7,089,734 | 65,391,516 | 3.33% |
| 2024-08-05 | 9.32 | 9.51 | 9.00 | 9.01 | 9.01 | qfq | 6,603,235 | 60,920,829 | -3.22% |
| 2024-08-02 | 9.42 | 9.59 | 9.28 | 9.31 | 9.31 | qfq | 4,474,373 | 42,187,197 | -2.31% |
| 2024-08-01 | 9.55 | 9.71 | 9.43 | 9.53 | 9.53 | qfq | 4,710,334 | 44,896,179 | -1.04% |
| 2024-07-31 | 9.08 | 9.64 | 8.95 | 9.63 | 9.63 | qfq | 8,754,612 | 82,345,877 | 5.94% |
| 2024-07-30 | 9.06 | 9.13 | 8.94 | 9.09 | 9.09 | qfq | 3,707,304 | 33,523,938 | 0.11% |
| 2024-07-29 | 9.36 | 9.37 | 8.98 | 9.08 | 9.08 | qfq | 4,982,311 | 45,254,984 | -2.37% |
| 2024-07-26 | 9.14 | 9.46 | 9.14 | 9.30 | 9.30 | qfq | 5,615,276 | 52,350,577 | 0.76% |
| 2024-07-25 | 9.05 | 9.49 | 8.90 | 9.23 | 9.23 | qfq | 6,319,452 | 58,155,414 | 2.67% |
| 2024-07-24 | 9.18 | 9.22 | 8.96 | 8.99 | 8.99 | qfq | 4,300,719 | 38,998,952 | -2.18% |
| 2024-07-23 | 9.45 | 9.47 | 9.18 | 9.19 | 9.19 | qfq | 4,491,469 | 42,004,903 | -2.44% |
| 2024-07-22 | 9.64 | 9.67 | 9.35 | 9.42 | 9.42 | qfq | 4,927,534 | 46,758,666 | -1.15% |
| 2024-07-19 | 9.45 | 9.59 | 9.32 | 9.53 | 9.53 | qfq | 4,760,734 | 45,077,570 | 0.42% |
| 2024-07-18 | 9.38 | 9.53 | 9.22 | 9.49 | 9.49 | qfq | 4,447,229 | 41,745,100 | 0.64% |
| 2024-07-17 | 9.64 | 9.64 | 9.35 | 9.43 | 9.43 | qfq | 4,035,914 | 38,142,423 | -0.63% |
| 2024-07-16 | 9.41 | 9.62 | 9.34 | 9.49 | 9.49 | qfq | 4,117,435 | 39,145,395 | 0.96% |
| 2024-07-15 | 9.62 | 9.63 | 9.36 | 9.40 | 9.40 | qfq | 4,594,837 | 43,561,118 | -2.29% |
| 2024-07-12 | 9.69 | 9.75 | 9.54 | 9.62 | 9.62 | qfq | 5,091,759 | 49,115,688 | -0.62% |
| 2024-07-11 | 9.45 | 9.71 | 9.40 | 9.68 | 9.68 | qfq | 7,005,659 | 67,311,847 | 4.31% |
| 2024-07-10 | 9.19 | 9.47 | 9.10 | 9.28 | 9.28 | qfq | 5,114,368 | 47,623,106 | -0.11% |
| 2024-07-09 | 9.18 | 9.30 | 8.96 | 9.29 | 9.29 | qfq | 5,837,047 | 53,518,616 | 2.09% |
| 2024-07-08 | 9.34 | 9.36 | 9.03 | 9.10 | 9.10 | qfq | 4,860,543 | 44,494,880 | -2.99% |
| 2024-07-05 | 9.31 | 9.46 | 9.16 | 9.38 | 9.38 | qfq | 4,911,704 | 45,708,087 | 1.30% |
| 2024-07-04 | 9.60 | 9.63 | 9.25 | 9.26 | 9.26 | qfq | 6,699,000 | 62,827,443 | -3.64% |
| 2024-07-03 | 9.60 | 9.85 | 9.47 | 9.61 | 9.61 | qfq | 6,286,780 | 60,464,346 | 0.21% |
| 2024-07-02 | 9.57 | 9.87 | 9.54 | 9.59 | 9.59 | qfq | 4,994,136 | 48,230,620 | -0.42% |
| 2024-07-01 | 9.78 | 9.78 | 9.42 | 9.63 | 9.63 | qfq | 5,924,834 | 56,789,658 | 0.31% |
| 2024-06-28 | 9.91 | 9.95 | 9.55 | 9.60 | 9.60 | qfq | 6,547,338 | 64,023,293 | -1.84% |
| 2024-06-27 | 10.03 | 10.05 | 9.75 | 9.78 | 9.78 | qfq | 5,787,649 | 57,058,252 | -2.78% |
| 2024-06-26 | 9.73 | 10.08 | 9.47 | 10.06 | 10.06 | qfq | 6,954,401 | 68,142,416 | 4.25% |
| 2024-06-25 | 9.76 | 9.93 | 9.57 | 9.65 | 9.65 | qfq | 5,846,985 | 56,813,696 | -1.23% |
| 2024-06-24 | 10.14 | 10.19 | 9.69 | 9.77 | 9.77 | qfq | 9,479,254 | 93,619,720 | -4.31% |
| 2024-06-21 | 10.45 | 10.55 | 10.21 | 10.21 | 10.21 | qfq | 5,640,960 | 58,255,355 | -2.30% |
| 2024-06-20 | 10.93 | 10.93 | 10.39 | 10.45 | 10.45 | qfq | 9,256,636 | 97,813,771 | -4.39% |
| 2024-06-19 | 11.40 | 11.40 | 10.92 | 10.93 | 10.93 | qfq | 7,717,946 | 85,250,998 | -3.70% |
| 2024-06-18 | 11.33 | 11.47 | 11.19 | 11.35 | 11.35 | qfq | 4,764,441 | 54,091,393 | -0.09% |
| 2024-06-17 | 11.18 | 11.54 | 11.05 | 11.36 | 11.36 | qfq | 8,100,363 | 91,937,134 | 1.70% |
| 2024-06-14 | 11.23 | 11.32 | 10.94 | 11.17 | 11.17 | qfq | 6,819,293 | 75,892,996 | 0.27% |
| 2024-06-13 | 11.12 | 11.24 | 10.87 | 11.14 | 11.14 | qfq | 6,963,615 | 76,959,778 | -0.54% |
| 2024-06-12 | 11.46 | 11.50 | 11.20 | 11.20 | 11.20 | qfq | 5,219,461 | 59,256,062 | -1.84% |
| 2024-06-11 | 11.15 | 11.43 | 10.90 | 11.41 | 11.41 | qfq | 5,026,929 | 56,389,930 | 2.52% |
| 2024-06-07 | 11.39 | 11.48 | 10.96 | 11.13 | 11.13 | qfq | 7,727,792 | 86,162,019 | 0.45% |
| 2024-06-06 | 11.58 | 11.58 | 11.00 | 11.08 | 11.08 | qfq | 6,970,518 | 77,996,697 | -3.57% |
| 2024-06-05 | 11.74 | 11.84 | 11.49 | 11.49 | 11.49 | qfq | 5,037,219 | 58,687,359 | -1.03% |
| 2024-06-04 | 11.48 | 11.66 | 11.35 | 11.61 | 11.61 | qfq | 5,199,525 | 59,669,547 | 0.78% |
| 2024-06-03 | 11.90 | 11.90 | 11.33 | 11.52 | 11.52 | qfq | 6,976,891 | 80,620,281 | -2.62% |
| 2024-05-31 | 11.84 | 12.03 | 11.74 | 11.83 | 11.83 | qfq | 6,141,509 | 73,128,155 | 0.77% |
| 2024-05-30 | 11.97 | 12.00 | 11.67 | 11.74 | 11.74 | qfq | 6,366,404 | 75,190,857 | 0.00% |
| 2024-05-29 | 11.84 | 12.09 | 11.62 | 11.74 | 11.74 | qfq | 6,011,445 | 71,278,512 | 0.00% |
| 2024-05-28 | 11.92 | 11.92 | 11.70 | 11.74 | 11.74 | qfq | 4,505,955 | 53,054,109 | -1.34% |
| 2024-05-27 | 11.80 | 11.91 | 11.63 | 11.90 | 11.90 | qfq | 4,840,258 | 56,885,672 | 1.19% |
| 2024-05-24 | 12.05 | 12.11 | 11.74 | 11.76 | 11.76 | qfq | 5,088,531 | 60,369,392 | -2.00% |
| 2024-05-23 | 12.40 | 12.40 | 11.95 | 12.00 | 12.00 | qfq | 5,742,144 | 69,365,764 | -3.61% |
| 2024-05-22 | 12.08 | 12.47 | 11.99 | 12.45 | 12.45 | qfq | 7,768,664 | 95,377,945 | 3.84% |
| 2024-05-21 | 12.30 | 12.38 | 11.88 | 11.99 | 11.99 | qfq | 6,312,475 | 76,175,398 | -2.68% |
| 2024-05-20 | 12.42 | 12.77 | 12.29 | 12.32 | 12.32 | qfq | 6,178,505 | 77,172,982 | -2.53% |
| 2024-05-17 | 12.33 | 12.65 | 12.12 | 12.64 | 12.64 | qfq | 6,462,844 | 80,175,928 | 3.10% |
| 2024-05-16 | 12.28 | 12.51 | 12.24 | 12.26 | 12.26 | qfq | 4,558,344 | 56,310,876 | -0.41% |
| 2024-05-15 | 12.60 | 12.70 | 12.31 | 12.31 | 12.31 | qfq | 4,660,022 | 57,968,874 | -1.76% |
| 2024-05-14 | 12.76 | 12.86 | 12.48 | 12.53 | 12.53 | qfq | 6,642,419 | 83,669,105 | -1.18% |
| 2024-05-13 | 12.63 | 12.79 | 12.43 | 12.68 | 12.68 | qfq | 7,084,445 | 89,484,335 | -1.32% |
| 2024-05-10 | 13.00 | 13.11 | 12.60 | 12.85 | 12.85 | qfq | 8,643,254 | 110,357,476 | -1.31% |
| 2024-05-09 | 12.85 | 13.19 | 12.85 | 13.02 | 13.02 | qfq | 13,072,352 | 170,693,153 | 3.66% |
| 2024-05-08 | 12.84 | 12.88 | 12.55 | 12.56 | 12.56 | qfq | 7,102,430 | 90,090,223 | -2.18% |
| 2024-05-07 | 12.94 | 12.95 | 12.67 | 12.84 | 12.84 | qfq | 8,000,380 | 102,494,323 | 0.23% |
| 2024-05-06 | 12.49 | 12.97 | 12.49 | 12.81 | 12.81 | qfq | 9,776,577 | 125,412,215 | 3.39% |
| 2024-04-30 | 12.69 | 12.80 | 12.30 | 12.39 | 12.39 | qfq | 10,720,358 | 133,582,951 | -2.36% |
| 2024-04-29 | 12.04 | 12.70 | 12.04 | 12.69 | 12.69 | qfq | 14,642,681 | 183,066,318 | 5.75% |
| 2024-04-26 | 11.09 | 12.08 | 11.00 | 12.00 | 12.00 | qfq | 17,416,563 | 203,195,194 | 8.89% |
| 2024-04-25 | 10.93 | 11.21 | 10.80 | 11.02 | 11.02 | qfq | 8,551,925 | 94,593,115 | 1.29% |
| 2024-04-24 | 10.89 | 11.05 | 10.64 | 10.88 | 10.88 | qfq | 7,315,028 | 78,949,425 | -0.09% |
| 2024-04-23 | 10.72 | 11.07 | 10.72 | 10.89 | 10.89 | qfq | 6,145,283 | 66,966,813 | 0.93% |
| 2024-04-22 | 10.99 | 11.06 | 10.65 | 10.79 | 10.79 | qfq | 7,834,574 | 84,690,181 | -1.91% |
| 2024-04-19 | 11.10 | 11.41 | 10.91 | 11.00 | 11.00 | qfq | 10,538,512 | 116,359,593 | -2.31% |
| 2024-04-18 | 11.50 | 11.52 | 10.90 | 11.26 | 11.26 | qfq | 12,186,880 | 137,299,138 | -2.26% |
| 2024-04-17 | 11.20 | 11.72 | 11.13 | 11.52 | 11.52 | qfq | 13,567,562 | 155,609,493 | 4.73% |
| 2024-04-16 | 11.48 | 11.69 | 10.90 | 11.00 | 11.00 | qfq | 14,689,698 | 164,233,121 | -5.98% |
| 2024-04-15 | 12.28 | 12.61 | 11.51 | 11.70 | 11.70 | qfq | 19,439,704 | 232,634,557 | -6.17% |
| 2024-04-12 | 13.43 | 13.52 | 12.44 | 12.47 | 12.47 | qfq | 26,317,440 | 338,247,033 | -8.91% |
| 2024-04-11 | 13.80 | 13.97 | 13.23 | 13.69 | 13.69 | qfq | 28,392,763 | 385,445,015 | -1.65% |
| 2024-04-10 | 13.90 | 14.25 | 13.09 | 13.92 | 13.92 | qfq | 45,547,863 | 620,976,738 | 7.82% |
| 2024-04-09 | 11.88 | 13.05 | 11.85 | 12.91 | 12.91 | qfq | 22,698,320 | 288,752,451 | 7.85% |
| 2024-04-08 | 12.56 | 13.08 | 11.95 | 11.97 | 11.97 | qfq | 17,581,357 | 218,280,575 | -5.15% |
| 2024-04-03 | 12.70 | 13.49 | 12.31 | 12.62 | 12.62 | qfq | 25,555,322 | 330,012,386 | 0.32% |
| 2024-04-02 | 12.35 | 12.78 | 12.21 | 12.58 | 12.58 | qfq | 12,741,578 | 159,230,308 | 1.45% |
| 2024-04-01 | 11.75 | 12.47 | 11.75 | 12.40 | 12.40 | qfq | 9,442,196 | 115,990,372 | 4.73% |
| 2024-03-29 | 11.92 | 12.15 | 11.71 | 11.84 | 11.84 | qfq | 6,880,175 | 81,867,808 | -0.75% |
| 2024-03-28 | 11.58 | 12.11 | 11.58 | 11.93 | 11.93 | qfq | 8,329,990 | 99,178,582 | 3.02% |
| 2024-03-27 | 12.01 | 12.20 | 11.54 | 11.58 | 11.58 | qfq | 7,580,895 | 89,546,082 | -4.53% |
| 2024-03-26 | 11.90 | 12.32 | 11.80 | 12.13 | 12.13 | qfq | 9,295,369 | 112,299,847 | 1.76% |
| 2024-03-25 | 12.32 | 12.49 | 11.91 | 11.92 | 11.92 | qfq | 9,881,874 | 119,514,373 | -4.18% |
| 2024-03-22 | 13.16 | 13.28 | 12.38 | 12.44 | 12.44 | qfq | 12,998,891 | 164,962,142 | -5.40% |
| 2024-03-21 | 13.57 | 13.58 | 12.87 | 13.15 | 13.15 | qfq | 15,197,995 | 199,850,517 | -2.01% |
| 2024-03-20 | 13.50 | 14.09 | 13.15 | 13.42 | 13.42 | qfq | 22,137,947 | 298,482,464 | 2.84% |
| 2024-03-19 | 13.33 | 13.58 | 13.05 | 13.05 | 13.05 | qfq | 12,265,991 | 162,939,448 | 0.15% |
| 2024-03-18 | 13.05 | 13.19 | 12.72 | 13.03 | 13.03 | qfq | 8,629,764 | 111,446,569 | 1.32% |
| 2024-03-15 | 12.88 | 12.91 | 12.52 | 12.86 | 12.86 | qfq | 8,125,164 | 103,229,382 | -0.46% |
| 2024-03-14 | 13.05 | 13.34 | 12.80 | 12.92 | 12.92 | qfq | 6,881,664 | 89,708,960 | -2.56% |
| 2024-03-13 | 13.11 | 13.38 | 13.07 | 13.26 | 13.26 | qfq | 8,302,889 | 110,014,773 | 0.45% |
| 2024-03-12 | 13.25 | 13.48 | 13.01 | 13.20 | 13.20 | qfq | 9,548,311 | 126,360,369 | -1.20% |
| 2024-03-11 | 12.55 | 13.38 | 12.37 | 13.36 | 13.36 | qfq | 15,478,711 | 200,984,831 | 8.88% |
| 2024-03-08 | 12.41 | 12.48 | 12.02 | 12.27 | 12.27 | qfq | 6,831,501 | 83,417,511 | 0.25% |
| 2024-03-07 | 12.70 | 12.88 | 12.24 | 12.24 | 12.24 | qfq | 7,191,100 | 89,650,468 | -3.77% |
| 2024-03-06 | 12.72 | 13.08 | 12.41 | 12.72 | 12.72 | qfq | 7,951,733 | 100,900,130 | -1.40% |
| 2024-03-05 | 12.98 | 13.12 | 12.74 | 12.90 | 12.90 | qfq | 7,699,206 | 99,020,693 | -1.75% |
| 2024-03-04 | 13.40 | 13.54 | 13.06 | 13.13 | 13.13 | qfq | 7,587,299 | 99,978,992 | -1.87% |
| 2024-03-01 | 13.64 | 13.78 | 13.21 | 13.38 | 13.38 | qfq | 8,036,189 | 107,517,111 | -0.96% |
| 2024-02-29 | 12.83 | 13.80 | 12.80 | 13.51 | 13.51 | qfq | 15,408,039 | 206,615,098 | 4.24% |
| 2024-02-28 | 13.70 | 14.05 | 12.92 | 12.96 | 12.96 | qfq | 13,285,113 | 180,479,323 | -4.57% |
| 2024-02-27 | 13.35 | 13.59 | 13.13 | 13.58 | 13.58 | qfq | 7,938,655 | 105,985,681 | 1.27% |
| 2024-02-26 | 13.30 | 13.55 | 13.12 | 13.41 | 13.41 | qfq | 8,568,190 | 114,308,217 | 0.90% |
| 2024-02-23 | 13.03 | 13.48 | 13.01 | 13.29 | 13.29 | qfq | 7,521,361 | 99,302,255 | 1.76% |
| 2024-02-22 | 13.03 | 13.34 | 12.89 | 13.06 | 13.06 | qfq | 6,139,374 | 79,935,632 | -0.68% |
| 2024-02-21 | 12.81 | 13.73 | 12.73 | 13.15 | 13.15 | qfq | 8,688,015 | 115,332,015 | 1.86% |
| 2024-02-20 | 13.04 | 13.29 | 12.68 | 12.91 | 12.91 | qfq | 7,718,229 | 99,111,674 | -2.42% |
| 2024-02-19 | 14.00 | 14.00 | 13.01 | 13.23 | 13.23 | qfq | 11,960,427 | 160,567,883 | -6.10% |
| 2024-02-08 | 14.07 | 15.38 | 13.72 | 14.09 | 14.09 | qfq | 18,247,768 | 266,715,159 | 1.15% |
| 2024-02-07 | 11.75 | 14.00 | 11.75 | 13.93 | 13.93 | qfq | 17,764,311 | 232,187,436 | 17.95% |
| 2024-02-06 | 10.71 | 11.94 | 10.57 | 11.81 | 11.81 | qfq | 12,826,240 | 143,806,461 | 6.97% |
| 2024-02-05 | 11.05 | 11.56 | 10.06 | 11.04 | 11.04 | qfq | 14,690,097 | 158,708,927 | -2.30% |
| 2024-02-02 | 12.02 | 12.09 | 10.95 | 11.30 | 11.30 | qfq | 10,213,223 | 117,694,538 | -5.36% |
| 2024-02-01 | 12.15 | 12.38 | 11.86 | 11.94 | 11.94 | qfq | 7,233,150 | 87,390,442 | -1.08% |
| 2024-01-31 | 12.33 | 12.85 | 12.07 | 12.07 | 12.07 | qfq | 8,955,291 | 111,005,827 | -2.50% |
| 2024-01-30 | 12.79 | 12.96 | 12.34 | 12.38 | 12.38 | qfq | 6,883,998 | 87,136,840 | -3.81% |
| 2024-01-29 | 13.61 | 13.75 | 12.85 | 12.87 | 12.87 | qfq | 6,077,178 | 79,981,722 | -5.23% |
| 2024-01-26 | 13.66 | 13.88 | 13.52 | 13.58 | 13.58 | qfq | 4,736,613 | 64,926,464 | -1.59% |
| 2024-01-25 | 13.33 | 13.95 | 13.09 | 13.80 | 13.80 | qfq | 5,751,517 | 78,030,634 | 3.76% |
| 2024-01-24 | 13.68 | 13.68 | 12.94 | 13.30 | 13.30 | qfq | 7,450,644 | 98,532,177 | -2.21% |
| 2024-01-23 | 13.54 | 13.89 | 13.29 | 13.60 | 13.60 | qfq | 5,624,451 | 76,425,766 | -0.29% |
| 2024-01-22 | 14.36 | 14.61 | 13.39 | 13.64 | 13.64 | qfq | 7,621,192 | 105,632,847 | -5.34% |
| 2024-01-19 | 14.58 | 14.91 | 14.37 | 14.41 | 14.41 | qfq | 5,034,559 | 73,292,578 | -1.17% |
| 2024-01-18 | 14.50 | 14.80 | 14.10 | 14.58 | 14.58 | qfq | 6,804,034 | 97,963,957 | -0.21% |
| 2024-01-17 | 15.17 | 15.17 | 14.61 | 14.61 | 14.61 | qfq | 3,798,752 | 56,389,382 | -4.01% |
| 2024-01-16 | 15.11 | 15.45 | 14.96 | 15.22 | 15.22 | qfq | 4,057,547 | 61,593,060 | 0.26% |
| 2024-01-15 | 15.37 | 15.38 | 15.05 | 15.18 | 15.18 | qfq | 3,605,896 | 54,843,325 | -1.56% |
| 2024-01-12 | 15.35 | 15.81 | 15.30 | 15.42 | 15.42 | qfq | 5,403,040 | 84,038,924 | 0.26% |
| 2024-01-11 | 14.91 | 15.60 | 14.65 | 15.38 | 15.38 | qfq | 6,053,240 | 92,148,433 | 3.57% |
| 2024-01-10 | 14.75 | 15.12 | 14.51 | 14.85 | 14.85 | qfq | 4,118,780 | 61,145,314 | 0.41% |
| 2024-01-09 | 14.80 | 15.14 | 14.58 | 14.79 | 14.79 | qfq | 5,494,139 | 81,432,168 | 0.61% |
| 2024-01-08 | 15.14 | 15.45 | 14.66 | 14.70 | 14.70 | qfq | 6,965,577 | 104,068,431 | -3.48% |
| 2024-01-05 | 15.38 | 15.75 | 15.19 | 15.23 | 15.23 | qfq | 5,557,389 | 85,883,327 | -0.98% |
| 2024-01-04 | 15.78 | 15.78 | 15.27 | 15.38 | 15.38 | qfq | 3,780,018 | 58,260,295 | -1.79% |
| 2024-01-03 | 15.78 | 15.90 | 15.50 | 15.66 | 15.66 | qfq | 3,710,112 | 58,134,802 | -1.26% |
| 2024-01-02 | 16.39 | 16.46 | 15.86 | 15.86 | 15.86 | qfq | 5,352,792 | 85,522,472 | -2.76% |
| 2023-12-29 | 16.28 | 16.44 | 16.15 | 16.31 | 16.31 | qfq | 4,826,042 | 78,733,078 | 0.37% |
| 2023-12-28 | 15.46 | 16.42 | 15.40 | 16.25 | 16.25 | qfq | 7,935,171 | 127,571,600 | 5.25% |
| 2023-12-27 | 15.43 | 15.60 | 15.30 | 15.44 | 15.44 | qfq | 4,313,942 | 66,571,616 | 0.06% |
| 2023-12-26 | 15.68 | 15.84 | 15.29 | 15.43 | 15.43 | qfq | 5,403,316 | 83,351,302 | -1.84% |
| 2023-12-25 | 15.77 | 16.06 | 15.60 | 15.72 | 15.72 | qfq | 4,127,291 | 65,191,975 | -1.07% |
| 2023-12-22 | 15.97 | 16.10 | 15.38 | 15.89 | 15.89 | qfq | 5,958,585 | 93,962,394 | 0.06% |
| 2023-12-21 | 15.71 | 16.12 | 15.70 | 15.88 | 15.88 | qfq | 5,882,541 | 93,524,267 | 0.32% |
| 2023-12-20 | 16.40 | 16.50 | 15.71 | 15.83 | 15.83 | qfq | 5,674,720 | 90,803,672 | -3.24% |
| 2023-12-19 | 16.52 | 16.64 | 16.29 | 16.36 | 16.36 | qfq | 3,361,292 | 55,279,936 | -0.12% |
| 2023-12-18 | 16.90 | 16.90 | 16.30 | 16.38 | 16.38 | qfq | 3,540,204 | 58,524,782 | -2.85% |
| 2023-12-15 | 17.06 | 17.27 | 16.80 | 16.86 | 16.86 | qfq | 3,984,474 | 67,792,592 | -1.17% |
| 2023-12-14 | 16.82 | 17.16 | 16.76 | 17.06 | 17.06 | qfq | 4,044,236 | 69,007,276 | 1.19% |
| 2023-12-13 | 17.00 | 17.21 | 16.79 | 16.86 | 16.86 | qfq | 3,811,952 | 64,762,943 | -1.23% |
| 2023-12-12 | 16.77 | 17.08 | 16.71 | 17.07 | 17.07 | qfq | 4,292,400 | 72,710,565 | 1.61% |
| 2023-12-11 | 17.37 | 17.37 | 16.43 | 16.80 | 16.80 | qfq | 10,889,378 | 182,201,222 | -3.39% |
| 2023-12-08 | 17.78 | 17.93 | 17.22 | 17.39 | 17.39 | qfq | 10,622,053 | 185,313,036 | -2.41% |
| 2023-12-07 | 17.99 | 18.01 | 17.52 | 17.82 | 17.82 | qfq | 5,631,390 | 99,797,976 | -0.89% |
| 2023-12-06 | 18.00 | 18.58 | 17.83 | 17.98 | 17.98 | qfq | 5,293,987 | 96,525,929 | -1.15% |
| 2023-12-05 | 18.39 | 18.55 | 18.18 | 18.19 | 18.19 | qfq | 2,673,745 | 49,054,958 | -1.09% |
| 2023-12-04 | 18.28 | 18.49 | 18.13 | 18.39 | 18.39 | qfq | 2,775,851 | 50,972,354 | 0.99% |
| 2023-12-01 | 18.74 | 18.79 | 18.07 | 18.21 | 18.21 | qfq | 3,966,058 | 72,531,644 | -2.83% |
| 2023-11-30 | 18.88 | 18.88 | 18.30 | 18.74 | 18.74 | qfq | 4,507,856 | 83,479,738 | 1.30% |
| 2023-11-29 | 18.83 | 18.85 | 18.49 | 18.50 | 18.50 | qfq | 3,820,939 | 71,105,529 | -1.44% |
| 2023-11-28 | 18.52 | 18.85 | 18.36 | 18.77 | 18.77 | qfq | 4,092,323 | 76,350,928 | 1.40% |
| 2023-11-27 | 19.04 | 19.06 | 18.35 | 18.51 | 18.51 | qfq | 4,852,605 | 90,164,483 | -2.94% |
| 2023-11-24 | 19.48 | 19.48 | 19.04 | 19.07 | 19.07 | qfq | 3,274,326 | 62,583,566 | -2.10% |
| 2023-11-23 | 19.11 | 19.53 | 19.00 | 19.48 | 19.48 | qfq | 3,352,677 | 64,470,444 | 2.20% |
| 2023-11-22 | 19.46 | 19.60 | 19.06 | 19.06 | 19.06 | qfq | 3,108,181 | 60,050,576 | -2.16% |
| 2023-11-21 | 19.40 | 19.74 | 19.33 | 19.48 | 19.48 | qfq | 2,988,259 | 58,401,818 | 0.46% |
| 2023-11-20 | 19.79 | 19.79 | 19.19 | 19.39 | 19.39 | qfq | 3,688,406 | 71,510,082 | -0.97% |
| 2023-11-17 | 19.41 | 19.85 | 19.41 | 19.58 | 19.58 | qfq | 3,592,357 | 70,586,329 | -0.15% |
| 2023-11-16 | 19.84 | 19.86 | 19.44 | 19.61 | 19.61 | qfq | 4,779,800 | 93,784,255 | -1.51% |
| 2023-11-15 | 19.99 | 20.20 | 19.82 | 19.91 | 19.91 | qfq | 3,922,444 | 78,360,303 | 0.50% |
| 2023-11-14 | 19.54 | 19.87 | 19.48 | 19.81 | 19.81 | qfq | 4,633,459 | 91,498,739 | 1.38% |
| 2023-11-13 | 19.33 | 19.58 | 19.13 | 19.54 | 19.54 | qfq | 4,631,264 | 89,558,984 | 1.51% |
| 2023-11-10 | 19.13 | 19.36 | 19.02 | 19.25 | 19.25 | qfq | 4,861,796 | 93,461,128 | 0.00% |
| 2023-11-09 | 19.15 | 19.38 | 18.97 | 19.25 | 19.25 | qfq | 5,001,674 | 96,138,641 | 0.84% |
| 2023-11-08 | 18.91 | 19.18 | 18.73 | 19.09 | 19.09 | qfq | 4,016,751 | 76,304,842 | 0.95% |
| 2023-11-07 | 18.77 | 18.98 | 18.52 | 18.91 | 18.91 | qfq | 3,808,754 | 71,584,581 | 0.85% |
| 2023-11-06 | 18.19 | 18.84 | 18.16 | 18.75 | 18.75 | qfq | 4,338,386 | 80,772,731 | 3.99% |
| 2023-11-03 | 17.59 | 18.09 | 17.59 | 18.03 | 18.03 | qfq | 3,425,437 | 61,596,485 | 2.68% |
| 2023-11-02 | 17.74 | 17.93 | 17.56 | 17.56 | 17.56 | qfq | 2,505,548 | 44,409,199 | -0.90% |
| 2023-11-01 | 17.69 | 17.82 | 17.40 | 17.72 | 17.72 | qfq | 3,851,750 | 67,928,819 | 0.62% |
| 2023-10-31 | 17.85 | 17.90 | 17.44 | 17.61 | 17.61 | qfq | 3,089,248 | 54,316,592 | -1.07% |
| 2023-10-30 | 17.57 | 18.00 | 17.56 | 17.80 | 17.80 | qfq | 4,099,339 | 72,936,138 | -0.78% |
| 2023-10-27 | 17.20 | 18.00 | 16.90 | 17.94 | 17.94 | qfq | 5,988,493 | 105,284,833 | 3.94% |
| 2023-10-26 | 17.20 | 17.40 | 16.89 | 17.26 | 17.26 | qfq | 4,618,414 | 78,952,757 | -0.69% |
| 2023-10-25 | 17.65 | 17.96 | 17.36 | 17.38 | 17.38 | qfq | 4,430,885 | 78,124,479 | -0.74% |
| 2023-10-24 | 17.70 | 17.77 | 17.33 | 17.51 | 17.51 | qfq | 4,252,278 | 74,542,450 | -0.28% |
| 2023-10-23 | 18.08 | 18.13 | 17.45 | 17.56 | 17.56 | qfq | 3,793,890 | 67,338,461 | -2.88% |
| 2023-10-20 | 18.08 | 18.41 | 17.99 | 18.08 | 18.08 | qfq | 3,542,038 | 64,382,953 | -0.39% |
| 2023-10-19 | 18.47 | 18.79 | 18.14 | 18.15 | 18.15 | qfq | 3,408,811 | 62,435,414 | -2.79% |
| 2023-10-18 | 18.90 | 18.97 | 18.63 | 18.67 | 18.67 | qfq | 1,980,006 | 37,169,176 | -1.48% |
| 2023-10-17 | 18.90 | 19.17 | 18.81 | 18.95 | 18.95 | qfq | 2,440,994 | 46,364,176 | 0.58% |
| 2023-10-16 | 19.14 | 19.29 | 18.62 | 18.84 | 18.84 | qfq | 3,754,688 | 70,663,339 | -1.82% |
| 2023-10-13 | 19.50 | 19.59 | 19.13 | 19.19 | 19.19 | qfq | 3,036,101 | 58,539,964 | -2.19% |
| 2023-10-12 | 19.38 | 19.73 | 19.12 | 19.62 | 19.62 | qfq | 4,628,514 | 89,987,123 | 2.29% |
| 2023-10-11 | 19.82 | 20.05 | 19.18 | 19.18 | 19.18 | qfq | 4,337,981 | 84,741,967 | -2.59% |
| 2023-10-10 | 19.81 | 20.19 | 19.68 | 19.69 | 19.69 | qfq | 2,573,305 | 51,125,134 | -0.61% |
| 2023-10-09 | 20.16 | 20.16 | 19.75 | 19.81 | 19.81 | qfq | 2,492,572 | 49,588,528 | -1.74% |
| 2023-09-28 | 20.22 | 20.25 | 19.97 | 20.16 | 20.16 | qfq | 2,394,072 | 48,198,913 | 0.00% |
| 2023-09-27 | 19.97 | 20.32 | 19.88 | 20.16 | 20.16 | qfq | 2,786,370 | 56,197,178 | 1.10% |
| 2023-09-26 | 19.81 | 19.97 | 19.70 | 19.94 | 19.94 | qfq | 2,004,667 | 39,798,515 | 0.35% |
| 2023-09-25 | 20.26 | 20.30 | 19.80 | 19.87 | 19.87 | qfq | 3,262,489 | 65,025,009 | -1.78% |
| 2023-09-22 | 19.80 | 20.30 | 19.75 | 20.23 | 20.23 | qfq | 3,426,209 | 68,839,180 | 1.97% |
| 2023-09-21 | 19.75 | 19.95 | 19.62 | 19.84 | 19.84 | qfq | 2,510,140 | 49,649,376 | 0.40% |
| 2023-09-20 | 19.99 | 20.08 | 19.69 | 19.76 | 19.76 | qfq | 1,773,880 | 35,168,882 | -0.95% |
| 2023-09-19 | 20.11 | 20.27 | 19.90 | 19.95 | 19.95 | qfq | 2,351,659 | 47,108,219 | -0.65% |
| 2023-09-18 | 19.92 | 20.27 | 19.74 | 20.08 | 20.08 | qfq | 4,004,973 | 80,335,986 | -0.59% |
| 2023-09-15 | 20.00 | 20.20 | 19.56 | 20.20 | 20.20 | qfq | 4,722,898 | 93,493,895 | 1.51% |
| 2023-09-14 | 20.59 | 20.59 | 19.89 | 19.90 | 19.90 | qfq | 3,952,453 | 79,576,024 | -3.40% |
| 2023-09-13 | 20.23 | 20.77 | 20.04 | 20.60 | 20.60 | qfq | 5,968,099 | 122,693,133 | 2.08% |
| 2023-09-12 | 19.93 | 20.35 | 19.76 | 20.18 | 20.18 | qfq | 4,648,096 | 93,629,791 | 1.36% |
| 2023-09-11 | 19.33 | 19.99 | 19.11 | 19.91 | 19.91 | qfq | 5,430,408 | 107,016,808 | 3.81% |
| 2023-09-08 | 19.30 | 19.48 | 19.15 | 19.18 | 19.18 | qfq | 3,397,268 | 65,574,642 | -0.21% |
| 2023-09-07 | 19.22 | 19.56 | 19.22 | 19.22 | 19.22 | qfq | 4,351,064 | 84,284,780 | -0.36% |
| 2023-09-06 | 19.29 | 19.40 | 19.17 | 19.29 | 19.29 | qfq | 2,665,654 | 51,381,643 | -0.10% |
| 2023-09-05 | 19.41 | 19.57 | 19.16 | 19.31 | 19.31 | qfq | 3,503,331 | 67,679,560 | -0.87% |
| 2023-09-04 | 19.73 | 19.83 | 19.23 | 19.48 | 19.48 | qfq | 4,197,640 | 81,574,290 | -0.87% |
| 2023-09-01 | 20.04 | 20.12 | 19.65 | 19.65 | 19.65 | qfq | 3,167,454 | 62,684,130 | -2.96% |
| 2023-08-31 | 20.06 | 20.39 | 19.66 | 20.25 | 20.25 | qfq | 12,839,764 | 257,569,835 | -1.17% |
| 2023-08-30 | 20.16 | 20.60 | 20.08 | 20.49 | 20.49 | qfq | 5,116,307 | 104,315,130 | 1.54% |
| 2023-08-29 | 19.31 | 20.28 | 19.22 | 20.18 | 20.18 | qfq | 7,410,593 | 147,767,483 | 3.86% |
| 2023-08-28 | 20.19 | 20.20 | 19.43 | 19.43 | 19.43 | qfq | 7,076,272 | 139,749,294 | 1.15% |
| 2023-08-25 | 18.91 | 19.45 | 18.71 | 19.21 | 19.21 | qfq | 5,291,867 | 101,479,512 | 1.48% |
| 2023-08-24 | 18.80 | 19.01 | 18.50 | 18.93 | 18.93 | qfq | 4,947,670 | 92,828,754 | 1.77% |
| 2023-08-23 | 19.33 | 19.50 | 18.58 | 18.60 | 18.60 | qfq | 6,216,896 | 117,058,009 | -4.12% |
| 2023-08-22 | 20.68 | 20.75 | 19.18 | 19.40 | 19.40 | qfq | 9,494,509 | 187,256,510 | -5.73% |
| 2023-08-21 | 21.79 | 21.79 | 20.50 | 20.58 | 20.58 | qfq | 6,561,980 | 137,882,315 | -5.77% |
| 2023-08-18 | 22.16 | 22.60 | 21.82 | 21.84 | 21.84 | qfq | 4,152,397 | 92,008,279 | -1.53% |
| 2023-08-17 | 22.65 | 22.99 | 22.03 | 22.18 | 22.18 | qfq | 5,976,108 | 133,572,725 | -2.29% |
| 2023-08-16 | 22.76 | 23.21 | 22.60 | 22.70 | 22.70 | qfq | 3,370,656 | 76,982,716 | -0.61% |
| 2023-08-15 | 22.85 | 23.06 | 22.63 | 22.84 | 22.84 | qfq | 3,308,704 | 75,494,918 | -0.44% |
| 2023-08-14 | 23.20 | 23.27 | 22.71 | 22.94 | 22.94 | qfq | 5,175,935 | 118,764,909 | -1.42% |
| 2023-08-11 | 22.62 | 23.97 | 22.50 | 23.27 | 23.27 | qfq | 11,364,674 | 266,065,158 | 3.47% |
| 2023-08-10 | 22.11 | 22.67 | 22.10 | 22.49 | 22.49 | qfq | 5,458,120 | 122,738,591 | 1.76% |
| 2023-08-09 | 22.08 | 22.16 | 21.89 | 22.10 | 22.10 | qfq | 2,154,851 | 47,527,334 | -0.14% |
| 2023-08-08 | 22.02 | 22.24 | 21.95 | 22.13 | 22.13 | qfq | 3,526,598 | 77,927,914 | 0.36% |
| 2023-08-07 | 22.10 | 22.18 | 21.68 | 22.05 | 22.05 | qfq | 4,700,136 | 103,119,088 | 0.00% |
| 2023-08-04 | 22.11 | 22.33 | 21.88 | 22.05 | 22.05 | qfq | 4,787,601 | 105,652,697 | -0.36% |
| 2023-08-03 | 22.60 | 22.77 | 22.03 | 22.13 | 22.13 | qfq | 8,602,842 | 191,542,129 | -1.51% |
| 2023-08-02 | 25.00 | 25.00 | 22.03 | 22.47 | 22.47 | qfq | 19,567,687 | 454,679,050 | 2.00% |
| 2023-07-25 | 21.86 | 22.07 | 21.67 | 22.03 | 22.03 | qfq | 3,222,335 | 70,587,122 | 1.80% |
| 2023-07-24 | 21.51 | 21.70 | 21.40 | 21.64 | 21.64 | qfq | 2,632,416 | 56,717,360 | 0.19% |
| 2023-07-21 | 21.39 | 21.82 | 21.39 | 21.60 | 21.60 | qfq | 3,325,222 | 71,910,490 | 0.98% |
| 2023-07-20 | 21.70 | 21.94 | 21.35 | 21.39 | 21.39 | qfq | 4,164,469 | 89,889,023 | -2.28% |
| 2023-07-19 | 22.10 | 22.33 | 21.76 | 21.89 | 21.89 | qfq | 2,585,209 | 56,769,129 | -1.75% |
| 2023-07-18 | 22.21 | 22.70 | 22.07 | 22.28 | 22.28 | qfq | 3,422,872 | 76,498,030 | 0.91% |