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
振华新材688707.SH
最近收盘价9.872026-07-17
最近交易日2026-07-17
成交量（股）9,050,237
成交额（元）91,275,138
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-01 | 2024-07-08 | cash_dividend | 0.05 | — | — | — | 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 | 10.34 | 10.42 | 9.80 | 9.87 | 9.87 | qfq | 9,050,237 | 91,275,138 | -4.27% |
| 2026-07-16 | 10.21 | 10.47 | 10.04 | 10.31 | 10.31 | qfq | 6,174,704 | 63,489,284 | -0.10% |
| 2026-07-15 | 10.35 | 10.62 | 10.18 | 10.32 | 10.32 | qfq | 7,407,811 | 76,933,845 | 0.78% |
| 2026-07-14 | 10.24 | 10.40 | 9.91 | 10.24 | 10.24 | qfq | 8,606,210 | 87,089,176 | 0.10% |
| 2026-07-13 | 10.66 | 10.81 | 10.12 | 10.23 | 10.23 | qfq | 9,050,396 | 93,820,242 | -5.45% |
| 2026-07-10 | 10.79 | 11.08 | 10.69 | 10.82 | 10.82 | qfq | 9,298,333 | 101,400,863 | 0.28% |
| 2026-07-09 | 11.01 | 11.17 | 10.42 | 10.79 | 10.79 | qfq | 10,310,609 | 110,564,705 | -2.53% |
| 2026-07-08 | 11.56 | 11.74 | 11.05 | 11.07 | 11.07 | qfq | 9,216,494 | 103,360,061 | -5.06% |
| 2026-07-07 | 12.08 | 12.39 | 11.55 | 11.66 | 11.66 | qfq | 9,960,544 | 118,932,080 | -2.91% |
| 2026-07-06 | 12.50 | 12.79 | 12.00 | 12.01 | 12.01 | qfq | 9,689,437 | 119,391,252 | -3.92% |
| 2026-07-03 | 12.66 | 12.85 | 12.45 | 12.50 | 12.50 | qfq | 7,628,653 | 96,109,533 | -1.42% |
| 2026-07-02 | 12.99 | 13.10 | 12.67 | 12.68 | 12.68 | qfq | 8,672,788 | 111,739,351 | -1.86% |
| 2026-07-01 | 12.88 | 13.01 | 12.60 | 12.92 | 12.92 | qfq | 10,485,563 | 134,272,067 | 0.54% |
| 2026-06-30 | 12.21 | 12.99 | 12.11 | 12.85 | 12.85 | qfq | 11,248,922 | 142,756,083 | 4.81% |
| 2026-06-29 | 12.37 | 12.50 | 12.05 | 12.26 | 12.26 | qfq | 10,523,793 | 129,341,486 | -2.47% |
| 2026-06-26 | 13.20 | 13.41 | 12.51 | 12.57 | 12.57 | qfq | 13,283,331 | 171,689,778 | -5.70% |
| 2026-06-25 | 13.85 | 13.85 | 13.27 | 13.33 | 13.33 | qfq | 11,498,162 | 154,946,884 | -3.75% |
| 2026-06-24 | 13.88 | 14.13 | 13.71 | 13.85 | 13.85 | qfq | 9,164,160 | 127,001,560 | -1.35% |
| 2026-06-23 | 14.33 | 14.53 | 13.92 | 14.04 | 14.04 | qfq | 11,180,467 | 158,674,374 | -2.70% |
| 2026-06-22 | 13.90 | 14.43 | 13.49 | 14.43 | 14.43 | qfq | 18,376,828 | 256,592,815 | 2.85% |
| 2026-06-18 | 14.14 | 14.35 | 13.96 | 14.03 | 14.03 | qfq | 12,029,656 | 169,754,629 | -1.61% |
| 2026-06-17 | 14.30 | 14.40 | 14.08 | 14.26 | 14.26 | qfq | 10,638,108 | 151,120,521 | -1.04% |
| 2026-06-16 | 14.11 | 14.60 | 13.88 | 14.41 | 14.41 | qfq | 15,665,424 | 224,202,619 | 2.71% |
| 2026-06-15 | 13.64 | 14.08 | 13.51 | 14.03 | 14.03 | qfq | 12,976,858 | 179,563,340 | 3.47% |
| 2026-06-12 | 13.80 | 14.05 | 13.37 | 13.56 | 13.56 | qfq | 14,182,600 | 194,193,915 | 0.52% |
| 2026-06-11 | 13.70 | 13.96 | 13.37 | 13.49 | 13.49 | qfq | 12,747,741 | 173,437,259 | -2.03% |
| 2026-06-10 | 14.23 | 14.31 | 13.66 | 13.77 | 13.77 | qfq | 16,515,688 | 229,522,967 | -4.84% |
| 2026-06-09 | 14.84 | 14.84 | 14.15 | 14.47 | 14.47 | qfq | 19,357,424 | 278,454,627 | -1.56% |
| 2026-06-08 | 14.94 | 15.29 | 14.35 | 14.70 | 14.70 | qfq | 19,939,374 | 294,989,135 | -3.10% |
| 2026-06-05 | 14.85 | 15.57 | 14.33 | 15.17 | 15.17 | qfq | 22,654,501 | 340,474,631 | 1.68% |
| 2026-06-04 | 14.90 | 15.55 | 14.70 | 14.92 | 14.92 | qfq | 22,643,165 | 341,406,541 | -1.58% |
| 2026-06-03 | 15.43 | 15.70 | 15.00 | 15.16 | 15.16 | qfq | 22,762,110 | 348,962,604 | -2.13% |
| 2026-06-02 | 16.10 | 16.18 | 15.40 | 15.49 | 15.49 | qfq | 29,067,618 | 455,340,521 | -4.62% |
| 2026-06-01 | 14.90 | 17.35 | 14.86 | 16.24 | 16.24 | qfq | 53,617,490 | 887,564,948 | 12.31% |
| 2026-05-29 | 15.25 | 15.50 | 14.32 | 14.46 | 14.46 | qfq | 15,682,313 | 231,085,378 | -4.87% |
| 2026-05-28 | 15.28 | 15.51 | 14.65 | 15.20 | 15.20 | qfq | 14,981,476 | 225,488,130 | 0.86% |
| 2026-05-27 | 15.30 | 15.86 | 14.94 | 15.07 | 15.07 | qfq | 17,323,280 | 267,141,037 | -1.25% |
| 2026-05-26 | 15.80 | 15.86 | 15.03 | 15.26 | 15.26 | qfq | 16,057,908 | 247,237,705 | -3.48% |
| 2026-05-25 | 16.38 | 16.46 | 15.58 | 15.81 | 15.81 | qfq | 18,720,398 | 296,930,207 | -4.01% |
| 2026-05-22 | 16.49 | 16.70 | 16.10 | 16.47 | 16.47 | qfq | 17,614,505 | 289,086,674 | 0.67% |
| 2026-05-21 | 16.56 | 17.85 | 16.30 | 16.36 | 16.36 | qfq | 33,597,639 | 576,886,863 | -2.39% |
| 2026-05-20 | 15.61 | 17.05 | 15.51 | 16.76 | 16.76 | qfq | 25,624,775 | 418,425,471 | 6.28% |
| 2026-05-19 | 16.10 | 16.19 | 15.40 | 15.77 | 15.77 | qfq | 15,961,948 | 250,530,311 | -1.99% |
| 2026-05-18 | 16.05 | 16.23 | 15.69 | 16.09 | 16.09 | qfq | 11,519,304 | 184,211,096 | -0.62% |
| 2026-05-15 | 16.10 | 16.65 | 15.93 | 16.19 | 16.19 | qfq | 17,346,730 | 282,130,691 | 0.00% |
| 2026-05-14 | 16.97 | 17.14 | 16.14 | 16.19 | 16.19 | qfq | 20,619,036 | 339,371,651 | -4.43% |
| 2026-05-13 | 16.90 | 17.30 | 16.62 | 16.94 | 16.94 | qfq | 19,473,925 | 330,149,397 | -0.29% |
| 2026-05-12 | 17.21 | 17.23 | 16.67 | 16.99 | 16.99 | qfq | 22,914,354 | 387,952,200 | -1.56% |
| 2026-05-11 | 17.66 | 17.95 | 17.11 | 17.26 | 17.26 | qfq | 30,286,451 | 525,507,962 | -1.54% |
| 2026-05-08 | 17.50 | 18.85 | 17.35 | 17.53 | 17.53 | qfq | 40,988,018 | 737,137,385 | 0.29% |
| 2026-05-07 | 17.76 | 18.03 | 17.19 | 17.48 | 17.48 | qfq | 32,779,995 | 573,469,280 | -1.85% |
| 2026-05-06 | 16.50 | 18.36 | 16.50 | 17.81 | 17.81 | qfq | 42,226,385 | 730,195,223 | 7.81% |
| 2026-04-30 | 17.18 | 17.23 | 16.47 | 16.52 | 16.52 | qfq | 30,546,695 | 510,129,119 | -3.90% |
| 2026-04-29 | 17.14 | 17.39 | 16.43 | 17.19 | 17.19 | qfq | 33,120,682 | 563,816,430 | -0.69% |
| 2026-04-28 | 16.23 | 18.37 | 16.23 | 17.31 | 17.31 | qfq | 47,533,095 | 832,500,786 | 7.18% |
| 2026-04-27 | 16.00 | 16.65 | 15.61 | 16.15 | 16.15 | qfq | 43,104,433 | 686,832,758 | -3.52% |
| 2026-04-24 | 16.15 | 17.72 | 16.15 | 16.74 | 16.74 | qfq | 45,830,422 | 773,358,101 | 1.58% |
| 2026-04-23 | 16.32 | 17.49 | 16.10 | 16.48 | 16.48 | qfq | 55,068,052 | 916,613,886 | -1.90% |
| 2026-04-22 | 17.51 | 18.70 | 16.56 | 16.80 | 16.80 | qfq | 73,477,026 | 1,286,005,723 | 2.56% |
| 2026-04-21 | 15.36 | 17.39 | 15.36 | 16.38 | 16.38 | qfq | 49,416,743 | 811,808,882 | 11.89% |
| 2026-04-20 | 15.32 | 15.54 | 14.48 | 14.64 | 14.64 | qfq | 19,372,737 | 286,206,696 | -4.87% |
| 2026-04-17 | 14.02 | 15.54 | 13.99 | 15.39 | 15.39 | qfq | 24,170,252 | 357,632,036 | 9.77% |
| 2026-04-16 | 14.05 | 14.25 | 13.92 | 14.02 | 14.02 | qfq | 7,066,304 | 99,386,721 | 0.65% |
| 2026-04-15 | 14.05 | 14.39 | 13.78 | 13.93 | 13.93 | qfq | 11,685,810 | 164,447,499 | -1.21% |
| 2026-04-14 | 13.51 | 14.21 | 13.50 | 14.10 | 14.10 | qfq | 8,502,567 | 117,382,252 | 4.29% |
| 2026-04-13 | 13.36 | 13.63 | 13.33 | 13.52 | 13.52 | qfq | 6,034,864 | 81,515,600 | 0.82% |
| 2026-04-10 | 13.14 | 13.75 | 13.14 | 13.41 | 13.41 | qfq | 7,610,524 | 103,029,999 | 2.29% |
| 2026-04-09 | 13.37 | 13.45 | 13.10 | 13.11 | 13.11 | qfq | 5,862,842 | 77,654,353 | -2.89% |
| 2026-04-08 | 13.30 | 13.51 | 13.15 | 13.50 | 13.50 | qfq | 6,764,105 | 90,280,294 | 3.45% |
| 2026-04-07 | 12.73 | 13.36 | 12.52 | 13.05 | 13.05 | qfq | 7,840,593 | 102,050,858 | 4.65% |
| 2026-04-03 | 12.88 | 13.12 | 12.44 | 12.47 | 12.47 | qfq | 5,073,542 | 63,782,611 | -3.48% |
| 2026-04-02 | 13.39 | 13.39 | 12.76 | 12.92 | 12.92 | qfq | 5,984,820 | 77,884,356 | -3.08% |
| 2026-04-01 | 13.20 | 13.66 | 13.06 | 13.33 | 13.33 | qfq | 9,111,336 | 121,853,648 | 2.78% |
| 2026-03-31 | 13.46 | 13.56 | 12.95 | 12.97 | 12.97 | qfq | 8,485,426 | 112,014,901 | -4.35% |
| 2026-03-30 | 13.98 | 13.98 | 13.22 | 13.56 | 13.56 | qfq | 10,566,215 | 143,241,875 | -3.14% |
| 2026-03-27 | 13.68 | 14.25 | 13.33 | 14.00 | 14.00 | qfq | 13,064,503 | 180,099,661 | 2.34% |
| 2026-03-26 | 13.18 | 14.31 | 13.06 | 13.68 | 13.68 | qfq | 16,616,564 | 228,188,209 | 3.79% |
| 2026-03-25 | 13.03 | 13.45 | 12.88 | 13.18 | 13.18 | qfq | 9,307,020 | 121,985,246 | 1.15% |
| 2026-03-24 | 13.19 | 13.28 | 12.39 | 13.03 | 13.03 | qfq | 8,694,842 | 111,155,731 | 0.46% |
| 2026-03-23 | 13.19 | 13.72 | 12.73 | 12.97 | 12.97 | qfq | 11,515,022 | 151,784,422 | -3.50% |
| 2026-03-20 | 13.50 | 14.00 | 13.33 | 13.44 | 13.44 | qfq | 9,492,134 | 129,655,811 | -0.22% |
| 2026-03-19 | 13.81 | 13.96 | 13.39 | 13.47 | 13.47 | qfq | 9,309,352 | 126,487,489 | -3.65% |
| 2026-03-18 | 14.08 | 14.19 | 13.70 | 13.98 | 13.98 | qfq | 6,173,145 | 85,932,339 | -0.99% |
| 2026-03-17 | 14.56 | 14.77 | 14.00 | 14.12 | 14.12 | qfq | 5,716,290 | 82,098,314 | -3.35% |
| 2026-03-16 | 14.52 | 14.79 | 14.45 | 14.61 | 14.61 | qfq | 5,659,650 | 82,525,251 | 0.41% |
| 2026-03-13 | 14.45 | 15.06 | 14.45 | 14.55 | 14.55 | qfq | 9,309,656 | 137,354,910 | 0.69% |
| 2026-03-12 | 14.63 | 14.70 | 14.37 | 14.45 | 14.45 | qfq | 5,380,589 | 77,972,204 | -0.82% |
| 2026-03-11 | 14.41 | 14.91 | 14.41 | 14.57 | 14.57 | qfq | 9,197,415 | 135,257,113 | 1.11% |
| 2026-03-10 | 14.28 | 14.58 | 14.28 | 14.41 | 14.41 | qfq | 4,741,394 | 68,340,378 | 1.62% |
| 2026-03-09 | 13.86 | 14.27 | 13.56 | 14.18 | 14.18 | qfq | 8,564,349 | 118,835,267 | 0.64% |
| 2026-03-06 | 14.12 | 14.18 | 13.76 | 14.09 | 14.09 | qfq | 5,071,196 | 71,033,685 | 1.00% |
| 2026-03-05 | 13.90 | 14.24 | 13.65 | 13.95 | 13.95 | qfq | 8,358,551 | 116,247,775 | 2.20% |
| 2026-03-04 | 13.51 | 13.94 | 13.51 | 13.65 | 13.65 | qfq | 7,122,690 | 97,571,100 | -1.73% |
| 2026-03-03 | 14.41 | 14.68 | 13.87 | 13.89 | 13.89 | qfq | 8,958,685 | 126,764,989 | -4.14% |
| 2026-03-02 | 14.95 | 14.95 | 14.21 | 14.49 | 14.49 | qfq | 10,236,007 | 148,538,784 | -4.04% |
| 2026-02-27 | 14.87 | 15.13 | 14.84 | 15.10 | 15.10 | qfq | 6,509,916 | 97,363,372 | 0.67% |
| 2026-02-26 | 14.75 | 15.33 | 14.68 | 15.00 | 15.00 | qfq | 13,858,385 | 208,083,563 | 2.18% |
| 2026-02-25 | 14.40 | 14.84 | 14.35 | 14.68 | 14.68 | qfq | 8,129,675 | 119,525,243 | 2.30% |
| 2026-02-24 | 14.49 | 14.56 | 14.32 | 14.35 | 14.35 | qfq | 4,246,958 | 61,221,362 | 0.56% |
| 2026-02-13 | 14.41 | 14.52 | 14.22 | 14.27 | 14.27 | qfq | 3,937,124 | 56,630,293 | -0.35% |
| 2026-02-12 | 14.29 | 14.40 | 14.12 | 14.32 | 14.32 | qfq | 4,031,352 | 57,655,929 | 0.21% |
| 2026-02-11 | 14.26 | 14.41 | 14.20 | 14.29 | 14.29 | qfq | 3,131,635 | 44,818,611 | 0.14% |
| 2026-02-10 | 14.38 | 14.40 | 14.20 | 14.27 | 14.27 | qfq | 4,581,437 | 65,512,645 | -1.11% |
| 2026-02-09 | 14.30 | 14.59 | 14.30 | 14.43 | 14.43 | qfq | 4,867,358 | 70,367,767 | 1.62% |
| 2026-02-06 | 14.00 | 14.43 | 13.81 | 14.20 | 14.20 | qfq | 5,038,120 | 71,622,285 | 1.57% |
| 2026-02-05 | 14.30 | 14.36 | 13.93 | 13.98 | 13.98 | qfq | 5,721,878 | 80,660,336 | -2.85% |
| 2026-02-04 | 14.06 | 14.42 | 14.02 | 14.39 | 14.39 | qfq | 6,126,549 | 86,976,327 | 1.77% |
| 2026-02-03 | 13.89 | 14.18 | 13.88 | 14.14 | 14.14 | qfq | 4,721,109 | 66,332,165 | 2.46% |
| 2026-02-02 | 14.06 | 14.25 | 13.80 | 13.80 | 13.80 | qfq | 6,863,269 | 96,157,879 | -2.20% |
| 2026-01-30 | 14.26 | 14.45 | 13.76 | 14.11 | 14.11 | qfq | 9,530,800 | 133,986,743 | -1.47% |
| 2026-01-29 | 14.79 | 14.82 | 14.27 | 14.32 | 14.32 | qfq | 9,121,440 | 132,327,157 | -2.85% |
| 2026-01-28 | 14.87 | 14.97 | 14.65 | 14.74 | 14.74 | qfq | 7,472,426 | 110,237,538 | -1.40% |
| 2026-01-27 | 15.29 | 15.45 | 14.40 | 14.95 | 14.95 | qfq | 15,505,555 | 228,649,230 | -2.73% |
| 2026-01-26 | 15.75 | 15.91 | 15.33 | 15.37 | 15.37 | qfq | 13,262,821 | 206,241,485 | -2.41% |
| 2026-01-23 | 15.24 | 15.75 | 15.16 | 15.75 | 15.75 | qfq | 15,470,222 | 240,523,885 | 4.86% |
| 2026-01-22 | 15.08 | 15.18 | 14.83 | 15.02 | 15.02 | qfq | 9,353,512 | 140,293,011 | 0.27% |
| 2026-01-21 | 14.60 | 15.05 | 14.52 | 14.98 | 14.98 | qfq | 11,904,218 | 176,953,478 | 1.77% |
| 2026-01-20 | 15.03 | 15.22 | 14.59 | 14.72 | 14.72 | qfq | 10,715,036 | 158,429,944 | -1.80% |
| 2026-01-19 | 14.63 | 15.05 | 14.53 | 14.99 | 14.99 | qfq | 10,515,445 | 156,128,756 | 1.42% |
| 2026-01-16 | 14.72 | 14.90 | 14.52 | 14.78 | 14.78 | qfq | 9,692,080 | 142,627,671 | 0.34% |
| 2026-01-15 | 14.70 | 15.03 | 14.67 | 14.73 | 14.73 | qfq | 10,735,389 | 159,306,302 | -0.27% |
| 2026-01-14 | 14.55 | 15.22 | 14.40 | 14.77 | 14.77 | qfq | 16,628,278 | 246,205,020 | 1.65% |
| 2026-01-13 | 14.77 | 14.94 | 14.47 | 14.53 | 14.53 | qfq | 12,841,514 | 188,590,552 | -1.56% |
| 2026-01-12 | 14.40 | 14.84 | 14.29 | 14.76 | 14.76 | qfq | 16,091,282 | 235,690,929 | -0.07% |
| 2026-01-09 | 14.81 | 14.94 | 14.62 | 14.77 | 14.77 | qfq | 10,147,139 | 149,952,899 | -0.20% |
| 2026-01-08 | 14.86 | 14.92 | 14.60 | 14.80 | 14.80 | qfq | 10,307,564 | 152,231,014 | -0.34% |
| 2026-01-07 | 15.15 | 15.38 | 14.71 | 14.85 | 14.85 | qfq | 12,861,456 | 191,877,070 | -1.98% |
| 2026-01-06 | 14.28 | 15.42 | 14.25 | 15.15 | 15.15 | qfq | 21,675,182 | 324,012,568 | 6.24% |
| 2026-01-05 | 14.00 | 14.27 | 13.80 | 14.26 | 14.26 | qfq | 10,071,852 | 141,594,495 | 2.96% |
| 2025-12-31 | 14.20 | 14.22 | 13.81 | 13.85 | 13.85 | qfq | 8,256,274 | 114,924,962 | -2.26% |
| 2025-12-30 | 14.40 | 14.48 | 13.97 | 14.17 | 14.17 | qfq | 11,240,066 | 159,184,254 | -1.87% |
| 2025-12-29 | 14.56 | 15.04 | 14.44 | 14.44 | 14.44 | qfq | 20,713,858 | 305,310,949 | 2.27% |
| 2025-12-26 | 14.10 | 14.46 | 13.89 | 14.12 | 14.12 | qfq | 11,777,074 | 166,779,129 | 1.22% |
| 2025-12-25 | 13.70 | 13.95 | 13.56 | 13.95 | 13.95 | qfq | 7,205,509 | 99,663,725 | 1.82% |
| 2025-12-24 | 13.52 | 13.90 | 13.44 | 13.70 | 13.70 | qfq | 6,668,791 | 91,164,651 | 1.93% |
| 2025-12-23 | 13.35 | 13.64 | 13.24 | 13.44 | 13.44 | qfq | 6,655,720 | 89,535,343 | 0.67% |
| 2025-12-22 | 13.42 | 13.45 | 13.29 | 13.35 | 13.35 | qfq | 4,841,711 | 64,704,823 | 0.00% |
| 2025-12-19 | 13.08 | 13.39 | 13.06 | 13.35 | 13.35 | qfq | 5,535,046 | 73,225,523 | 2.30% |
| 2025-12-18 | 13.23 | 13.29 | 13.01 | 13.05 | 13.05 | qfq | 5,215,637 | 68,588,516 | -1.44% |
| 2025-12-17 | 13.08 | 13.27 | 12.90 | 13.24 | 13.24 | qfq | 5,990,653 | 78,434,691 | 1.77% |
| 2025-12-16 | 13.30 | 13.30 | 12.96 | 13.01 | 13.01 | qfq | 5,993,903 | 78,435,969 | -2.33% |
| 2025-12-15 | 13.32 | 13.50 | 13.24 | 13.32 | 13.32 | qfq | 6,127,910 | 81,736,836 | -1.04% |
| 2025-12-12 | 13.60 | 13.80 | 13.37 | 13.46 | 13.46 | qfq | 6,673,852 | 90,155,957 | -1.03% |
| 2025-12-11 | 13.84 | 14.01 | 13.59 | 13.60 | 13.60 | qfq | 6,064,616 | 83,551,680 | -1.66% |
| 2025-12-10 | 14.00 | 14.05 | 13.72 | 13.83 | 13.83 | qfq | 5,514,553 | 76,207,667 | -0.72% |
| 2025-12-09 | 14.13 | 14.14 | 13.90 | 13.93 | 13.93 | qfq | 5,842,648 | 81,874,620 | -1.76% |
| 2025-12-08 | 14.03 | 14.26 | 14.01 | 14.18 | 14.18 | qfq | 6,182,275 | 87,588,423 | 1.07% |
| 2025-12-05 | 13.69 | 14.08 | 13.67 | 14.03 | 14.03 | qfq | 6,204,193 | 86,289,260 | 2.41% |
| 2025-12-04 | 13.83 | 13.95 | 13.58 | 13.70 | 13.70 | qfq | 6,257,774 | 85,859,345 | -1.15% |
| 2025-12-03 | 14.17 | 14.37 | 13.78 | 13.86 | 13.86 | qfq | 9,572,103 | 133,632,221 | -2.19% |
| 2025-12-02 | 14.50 | 14.50 | 14.10 | 14.17 | 14.17 | qfq | 8,143,688 | 115,724,122 | -2.34% |
| 2025-12-01 | 14.84 | 15.07 | 14.46 | 14.51 | 14.51 | qfq | 9,897,887 | 145,154,111 | -2.36% |
| 2025-11-28 | 14.47 | 14.98 | 14.44 | 14.86 | 14.86 | qfq | 10,241,796 | 150,790,920 | 2.13% |
| 2025-11-27 | 14.19 | 14.82 | 14.08 | 14.55 | 14.55 | qfq | 12,479,373 | 181,601,913 | 2.61% |
| 2025-11-26 | 14.39 | 14.60 | 14.15 | 14.18 | 14.18 | qfq | 8,792,575 | 126,074,849 | -1.12% |
| 2025-11-25 | 14.20 | 14.53 | 14.05 | 14.34 | 14.34 | qfq | 10,875,732 | 155,756,083 | 1.70% |
| 2025-11-24 | 14.21 | 14.35 | 13.83 | 14.10 | 14.10 | qfq | 14,367,841 | 201,539,994 | 0.50% |
| 2025-11-21 | 15.30 | 15.55 | 13.83 | 14.03 | 14.03 | qfq | 27,756,630 | 403,879,372 | -10.06% |
| 2025-11-20 | 16.13 | 16.48 | 15.54 | 15.60 | 15.60 | qfq | 15,658,599 | 249,250,232 | -3.29% |
| 2025-11-19 | 16.80 | 17.09 | 16.00 | 16.13 | 16.13 | qfq | 22,931,228 | 377,030,579 | -2.77% |
| 2025-11-18 | 18.18 | 18.40 | 16.40 | 16.59 | 16.59 | qfq | 37,704,337 | 643,453,415 | -9.64% |
| 2025-11-17 | 16.76 | 18.70 | 16.76 | 18.36 | 18.36 | qfq | 45,960,900 | 834,148,242 | 10.47% |
| 2025-11-14 | 16.66 | 16.89 | 16.46 | 16.62 | 16.62 | qfq | 20,353,454 | 338,526,585 | -1.48% |
| 2025-11-13 | 15.72 | 17.65 | 15.72 | 16.87 | 16.87 | qfq | 39,273,631 | 660,698,541 | 7.32% |
| 2025-11-12 | 15.56 | 16.25 | 15.45 | 15.72 | 15.72 | qfq | 18,852,847 | 298,589,512 | -0.57% |
| 2025-11-11 | 15.50 | 16.09 | 15.39 | 15.81 | 15.81 | qfq | 19,988,509 | 314,418,617 | 3.47% |
| 2025-11-10 | 15.40 | 16.05 | 15.03 | 15.28 | 15.28 | qfq | 17,371,323 | 269,861,375 | 0.53% |
| 2025-11-07 | 14.35 | 15.38 | 14.22 | 15.20 | 15.20 | qfq | 20,076,401 | 300,629,298 | 5.04% |
| 2025-11-06 | 14.31 | 14.59 | 14.10 | 14.47 | 14.47 | qfq | 8,354,420 | 120,251,138 | 1.69% |
| 2025-11-05 | 13.77 | 14.38 | 13.61 | 14.23 | 14.23 | qfq | 9,452,098 | 133,635,765 | 2.23% |
| 2025-11-04 | 14.07 | 14.31 | 13.78 | 13.92 | 13.92 | qfq | 7,131,693 | 99,714,157 | -2.32% |
| 2025-11-03 | 14.80 | 14.80 | 14.07 | 14.25 | 14.25 | qfq | 13,337,131 | 190,328,796 | -3.98% |
| 2025-10-31 | 14.36 | 15.38 | 14.32 | 14.84 | 14.84 | qfq | 15,785,957 | 237,648,091 | 3.49% |
| 2025-10-30 | 14.04 | 14.58 | 13.99 | 14.34 | 14.34 | qfq | 11,607,553 | 166,653,242 | 1.85% |
| 2025-10-29 | 13.96 | 14.15 | 13.85 | 14.08 | 14.08 | qfq | 5,943,292 | 83,324,508 | 0.93% |
| 2025-10-28 | 13.89 | 14.20 | 13.81 | 13.95 | 13.95 | qfq | 6,926,564 | 97,045,139 | -0.64% |
| 2025-10-27 | 14.32 | 14.52 | 13.90 | 14.04 | 14.04 | qfq | 8,624,870 | 122,356,780 | -1.13% |
| 2025-10-24 | 13.94 | 14.33 | 13.93 | 14.20 | 14.20 | qfq | 6,560,453 | 93,064,429 | 1.94% |
| 2025-10-23 | 13.93 | 13.95 | 13.54 | 13.93 | 13.93 | qfq | 5,308,110 | 72,755,797 | 0.36% |
| 2025-10-22 | 14.20 | 14.20 | 13.81 | 13.88 | 13.88 | qfq | 5,134,562 | 71,554,037 | -2.12% |
| 2025-10-21 | 14.00 | 14.30 | 13.93 | 14.18 | 14.18 | qfq | 5,150,772 | 72,907,276 | 1.29% |
| 2025-10-20 | 13.75 | 14.26 | 13.75 | 14.00 | 14.00 | qfq | 7,006,638 | 98,186,695 | 2.41% |
| 2025-10-17 | 14.33 | 14.60 | 13.65 | 13.67 | 13.67 | qfq | 8,461,854 | 118,941,324 | -4.07% |
| 2025-10-16 | 14.51 | 14.60 | 14.18 | 14.25 | 14.25 | qfq | 7,742,625 | 110,716,139 | -2.46% |
| 2025-10-15 | 14.54 | 14.74 | 14.36 | 14.61 | 14.61 | qfq | 6,267,455 | 91,003,326 | 0.76% |
| 2025-10-14 | 15.11 | 15.55 | 14.45 | 14.50 | 14.50 | qfq | 9,090,459 | 136,060,758 | -3.53% |
| 2025-10-13 | 14.44 | 15.16 | 14.39 | 15.03 | 15.03 | qfq | 9,572,715 | 141,431,338 | -0.40% |
| 2025-10-10 | 16.14 | 16.14 | 15.05 | 15.09 | 15.09 | qfq | 15,021,470 | 230,444,275 | -6.56% |
| 2025-10-09 | 16.48 | 16.68 | 16.07 | 16.15 | 16.15 | qfq | 13,867,875 | 226,744,810 | -0.92% |
| 2025-09-30 | 15.38 | 16.78 | 15.31 | 16.30 | 16.30 | qfq | 20,480,822 | 332,764,286 | 5.84% |
| 2025-09-29 | 14.80 | 15.73 | 14.80 | 15.40 | 15.40 | qfq | 15,796,041 | 243,321,881 | 5.34% |
| 2025-09-26 | 14.84 | 15.18 | 14.62 | 14.62 | 14.62 | qfq | 7,237,476 | 107,795,395 | -2.08% |
| 2025-09-25 | 14.88 | 15.53 | 14.82 | 14.93 | 14.93 | qfq | 8,416,707 | 127,927,604 | -0.33% |
| 2025-09-24 | 14.38 | 14.99 | 14.31 | 14.98 | 14.98 | qfq | 8,176,953 | 120,304,094 | 3.60% |
| 2025-09-23 | 15.01 | 15.03 | 14.09 | 14.46 | 14.46 | qfq | 11,502,025 | 165,964,840 | -2.95% |
| 2025-09-22 | 15.17 | 15.33 | 14.72 | 14.90 | 14.90 | qfq | 7,240,262 | 108,024,332 | -1.32% |
| 2025-09-19 | 15.25 | 15.57 | 15.03 | 15.10 | 15.10 | qfq | 8,057,108 | 123,092,651 | -1.56% |
| 2025-09-18 | 15.77 | 15.95 | 15.14 | 15.34 | 15.34 | qfq | 10,962,284 | 170,757,878 | -2.66% |
| 2025-09-17 | 15.95 | 16.10 | 15.65 | 15.76 | 15.76 | qfq | 7,891,053 | 124,759,972 | -0.94% |
| 2025-09-16 | 16.20 | 16.40 | 15.66 | 15.91 | 15.91 | qfq | 12,533,910 | 199,554,140 | -2.45% |
| 2025-09-15 | 16.42 | 17.14 | 16.26 | 16.31 | 16.31 | qfq | 17,089,601 | 285,394,512 | -0.61% |
| 2025-09-12 | 16.28 | 16.64 | 15.86 | 16.41 | 16.41 | qfq | 15,209,074 | 247,166,331 | 0.18% |
| 2025-09-11 | 16.16 | 16.46 | 16.00 | 16.38 | 16.38 | qfq | 10,963,033 | 178,329,348 | -0.06% |
| 2025-09-10 | 16.31 | 16.76 | 16.03 | 16.39 | 16.39 | qfq | 15,520,704 | 253,863,315 | -1.50% |
| 2025-09-09 | 16.40 | 17.14 | 16.26 | 16.64 | 16.64 | qfq | 21,753,735 | 365,817,466 | 0.12% |
| 2025-09-08 | 16.17 | 16.62 | 15.81 | 16.62 | 16.62 | qfq | 23,859,713 | 387,354,368 | 4.01% |
| 2025-09-05 | 14.80 | 16.07 | 14.72 | 15.98 | 15.98 | qfq | 22,245,506 | 347,484,175 | 8.27% |
| 2025-09-04 | 15.11 | 15.76 | 14.47 | 14.76 | 14.76 | qfq | 14,961,173 | 227,256,590 | -1.93% |
| 2025-09-03 | 15.43 | 15.81 | 14.96 | 15.05 | 15.05 | qfq | 10,587,555 | 162,692,762 | -1.70% |
| 2025-09-02 | 15.60 | 15.94 | 15.23 | 15.31 | 15.31 | qfq | 10,811,636 | 167,973,968 | -2.42% |
| 2025-09-01 | 15.59 | 15.82 | 15.34 | 15.69 | 15.69 | qfq | 10,805,313 | 168,690,313 | 1.88% |
| 2025-08-29 | 15.00 | 15.77 | 14.95 | 15.40 | 15.40 | qfq | 12,747,174 | 196,227,117 | 2.46% |
| 2025-08-28 | 15.05 | 15.29 | 14.40 | 15.03 | 15.03 | qfq | 14,503,981 | 215,105,900 | -0.27% |
| 2025-08-27 | 15.73 | 15.92 | 14.99 | 15.07 | 15.07 | qfq | 12,967,820 | 201,323,570 | -4.32% |
| 2025-08-26 | 15.56 | 16.06 | 15.40 | 15.75 | 15.75 | qfq | 10,262,438 | 162,062,890 | 1.29% |
| 2025-08-25 | 15.61 | 15.93 | 15.38 | 15.55 | 15.55 | qfq | 12,643,678 | 197,668,084 | 0.91% |
| 2025-08-22 | 15.36 | 15.55 | 15.26 | 15.41 | 15.41 | qfq | 7,960,112 | 122,395,659 | 0.06% |
| 2025-08-21 | 15.72 | 15.73 | 15.23 | 15.40 | 15.40 | qfq | 9,685,184 | 149,486,551 | -1.35% |
| 2025-08-20 | 15.46 | 15.66 | 15.25 | 15.61 | 15.61 | qfq | 10,700,231 | 165,759,680 | 0.45% |
| 2025-08-19 | 15.39 | 15.68 | 14.98 | 15.54 | 15.54 | qfq | 13,517,488 | 207,398,846 | 0.91% |
| 2025-08-18 | 15.24 | 15.60 | 14.89 | 15.40 | 15.40 | qfq | 15,861,016 | 241,857,067 | 0.46% |
| 2025-08-15 | 15.07 | 15.40 | 15.07 | 15.33 | 15.33 | qfq | 8,009,363 | 122,038,312 | 1.32% |
| 2025-08-14 | 15.66 | 15.66 | 15.06 | 15.13 | 15.13 | qfq | 10,820,983 | 165,581,884 | -2.39% |
| 2025-08-13 | 15.45 | 15.59 | 15.27 | 15.50 | 15.50 | qfq | 8,526,285 | 131,530,352 | 0.32% |
| 2025-08-12 | 16.00 | 16.00 | 15.39 | 15.45 | 15.45 | qfq | 13,228,244 | 205,642,775 | -2.40% |
| 2025-08-11 | 15.88 | 16.04 | 15.60 | 15.83 | 15.83 | qfq | 11,773,366 | 186,423,951 | 0.70% |
| 2025-08-08 | 15.65 | 15.81 | 15.45 | 15.72 | 15.72 | qfq | 10,077,878 | 157,485,508 | -0.51% |
| 2025-08-07 | 16.29 | 16.42 | 15.75 | 15.80 | 15.80 | qfq | 16,681,747 | 266,670,340 | -3.07% |
| 2025-08-06 | 15.00 | 16.65 | 14.88 | 16.30 | 16.30 | qfq | 27,156,414 | 432,421,668 | 8.45% |
| 2025-08-05 | 14.65 | 15.48 | 14.52 | 15.03 | 15.03 | qfq | 18,990,112 | 287,550,954 | 3.80% |
| 2025-08-04 | 13.67 | 14.65 | 13.57 | 14.48 | 14.48 | qfq | 17,675,131 | 252,074,303 | 5.62% |
| 2025-08-01 | 13.79 | 13.94 | 13.62 | 13.71 | 13.71 | qfq | 5,856,195 | 80,600,179 | -0.29% |
| 2025-07-31 | 14.11 | 14.31 | 13.68 | 13.75 | 13.75 | qfq | 10,880,825 | 151,672,041 | -2.83% |
| 2025-07-30 | 14.61 | 14.65 | 13.99 | 14.15 | 14.15 | qfq | 12,665,444 | 180,755,643 | -3.41% |
| 2025-07-29 | 14.51 | 14.89 | 14.45 | 14.65 | 14.65 | qfq | 13,001,128 | 190,536,354 | 0.62% |
| 2025-07-28 | 14.13 | 14.87 | 14.00 | 14.56 | 14.56 | qfq | 16,270,395 | 235,999,973 | 4.30% |
| 2025-07-25 | 14.06 | 14.15 | 13.88 | 13.96 | 13.96 | qfq | 8,043,457 | 112,372,547 | -0.71% |
| 2025-07-24 | 13.53 | 14.19 | 13.47 | 14.06 | 14.06 | qfq | 15,736,884 | 218,363,016 | 3.84% |
| 2025-07-23 | 13.84 | 13.86 | 13.45 | 13.54 | 13.54 | qfq | 8,417,613 | 114,763,020 | -1.88% |
| 2025-07-22 | 13.52 | 14.06 | 13.45 | 13.80 | 13.80 | qfq | 15,016,615 | 207,896,127 | 2.30% |
| 2025-07-21 | 13.44 | 13.56 | 13.34 | 13.49 | 13.49 | qfq | 6,560,683 | 88,186,827 | 0.07% |
| 2025-07-18 | 13.57 | 13.80 | 13.40 | 13.48 | 13.48 | qfq | 9,333,368 | 126,747,003 | 0.07% |
| 2025-07-17 | 13.10 | 13.55 | 13.01 | 13.47 | 13.47 | qfq | 8,490,228 | 113,351,311 | 3.14% |
| 2025-07-16 | 12.99 | 13.19 | 12.99 | 13.06 | 13.06 | qfq | 4,429,344 | 57,966,162 | 0.46% |
| 2025-07-15 | 13.24 | 13.44 | 12.82 | 13.00 | 13.00 | qfq | 8,755,300 | 114,264,016 | -2.26% |
| 2025-07-14 | 13.27 | 13.60 | 13.17 | 13.30 | 13.30 | qfq | 6,148,504 | 81,894,148 | 0.00% |
| 2025-07-11 | 13.24 | 13.45 | 13.07 | 13.30 | 13.30 | qfq | 7,909,465 | 105,061,933 | 0.38% |
| 2025-07-10 | 13.13 | 13.32 | 13.10 | 13.25 | 13.25 | qfq | 4,601,546 | 60,713,353 | 0.30% |
| 2025-07-09 | 13.42 | 13.50 | 13.15 | 13.21 | 13.21 | qfq | 6,664,694 | 88,673,877 | -0.97% |
| 2025-07-08 | 13.17 | 13.39 | 13.08 | 13.34 | 13.34 | qfq | 7,142,356 | 94,989,855 | 1.21% |
| 2025-07-07 | 13.01 | 13.30 | 13.01 | 13.18 | 13.18 | qfq | 4,579,749 | 60,267,815 | 0.53% |
| 2025-07-04 | 13.41 | 13.45 | 13.00 | 13.11 | 13.11 | qfq | 9,525,165 | 125,324,543 | -2.24% |
| 2025-07-03 | 13.36 | 13.51 | 13.14 | 13.41 | 13.41 | qfq | 10,613,035 | 141,439,585 | 0.45% |
| 2025-07-02 | 13.63 | 13.67 | 13.30 | 13.35 | 13.35 | qfq | 10,096,625 | 135,725,721 | -2.55% |
| 2025-07-01 | 13.62 | 13.76 | 13.26 | 13.70 | 13.70 | qfq | 14,533,521 | 196,900,279 | 1.11% |
| 2025-06-30 | 13.70 | 13.70 | 13.32 | 13.55 | 13.55 | qfq | 11,926,170 | 160,682,658 | 0.00% |
| 2025-06-27 | 13.59 | 14.16 | 13.50 | 13.55 | 13.55 | qfq | 18,142,063 | 249,103,435 | -0.37% |
| 2025-06-26 | 13.66 | 14.05 | 13.53 | 13.60 | 13.60 | qfq | 22,743,844 | 313,889,122 | -1.38% |
| 2025-06-25 | 14.07 | 14.26 | 13.68 | 13.79 | 13.79 | qfq | 38,080,764 | 528,223,038 | -3.90% |
| 2025-06-24 | 12.48 | 14.50 | 12.47 | 14.35 | 14.35 | qfq | 46,639,304 | 640,410,514 | 15.82% |
| 2025-06-23 | 12.20 | 12.45 | 12.07 | 12.39 | 12.39 | qfq | 10,113,886 | 124,511,200 | 1.56% |
| 2025-06-20 | 11.88 | 12.50 | 11.88 | 12.20 | 12.20 | qfq | 14,959,117 | 183,567,015 | 2.78% |
| 2025-06-19 | 11.70 | 12.39 | 11.69 | 11.87 | 11.87 | qfq | 11,316,152 | 136,925,604 | 1.02% |
| 2025-06-18 | 11.80 | 11.80 | 11.43 | 11.75 | 11.75 | qfq | 6,430,271 | 74,475,278 | -0.93% |
| 2025-06-17 | 11.80 | 12.10 | 11.72 | 11.86 | 11.86 | qfq | 6,594,370 | 78,643,642 | 0.59% |
| 2025-06-16 | 11.75 | 11.80 | 11.62 | 11.79 | 11.79 | qfq | 4,347,108 | 50,942,677 | 0.77% |
| 2025-06-13 | 11.93 | 12.03 | 11.66 | 11.70 | 11.70 | qfq | 8,224,660 | 97,012,854 | -2.01% |
| 2025-06-12 | 12.02 | 12.10 | 11.78 | 11.94 | 11.94 | qfq | 7,702,903 | 91,747,604 | -0.67% |
| 2025-06-11 | 12.25 | 12.50 | 12.00 | 12.02 | 12.02 | qfq | 6,799,711 | 82,805,783 | -1.72% |
| 2025-06-10 | 12.43 | 12.60 | 12.14 | 12.23 | 12.23 | qfq | 7,863,249 | 97,226,481 | -1.13% |
| 2025-06-09 | 12.11 | 12.44 | 12.10 | 12.37 | 12.37 | qfq | 6,364,512 | 78,384,033 | 1.98% |
| 2025-06-06 | 12.14 | 12.20 | 11.98 | 12.13 | 12.13 | qfq | 3,640,108 | 44,004,552 | 0.92% |
| 2025-06-05 | 12.18 | 12.29 | 11.99 | 12.02 | 12.02 | qfq | 4,596,497 | 55,492,305 | -1.39% |
| 2025-06-04 | 11.78 | 12.31 | 11.77 | 12.19 | 12.19 | qfq | 7,493,992 | 90,870,244 | 3.74% |
| 2025-06-03 | 11.76 | 11.88 | 11.71 | 11.75 | 11.75 | qfq | 3,041,292 | 35,809,343 | -0.59% |
| 2025-05-30 | 11.97 | 11.99 | 11.73 | 11.82 | 11.82 | qfq | 3,060,883 | 36,155,189 | -1.34% |
| 2025-05-29 | 11.74 | 12.01 | 11.74 | 11.98 | 11.98 | qfq | 4,011,321 | 47,896,560 | 1.27% |
| 2025-05-28 | 11.70 | 12.01 | 11.70 | 11.83 | 11.83 | qfq | 4,012,893 | 47,642,696 | 0.51% |
| 2025-05-27 | 11.63 | 11.85 | 11.48 | 11.77 | 11.77 | qfq | 4,249,207 | 49,576,860 | 1.12% |
| 2025-05-26 | 11.43 | 12.02 | 11.38 | 11.64 | 11.64 | qfq | 4,823,220 | 56,356,912 | 1.84% |
| 2025-05-23 | 11.58 | 11.74 | 11.39 | 11.43 | 11.43 | qfq | 3,363,292 | 38,883,633 | -1.55% |
| 2025-05-22 | 11.80 | 11.85 | 11.55 | 11.61 | 11.61 | qfq | 5,314,642 | 62,119,582 | -2.11% |
| 2025-05-21 | 12.01 | 12.14 | 11.82 | 11.86 | 11.86 | qfq | 5,795,200 | 69,421,350 | -1.33% |
| 2025-05-20 | 11.57 | 12.08 | 11.43 | 12.02 | 12.02 | qfq | 8,037,808 | 95,168,242 | 4.07% |
| 2025-05-19 | 11.57 | 11.66 | 11.39 | 11.55 | 11.55 | qfq | 3,071,975 | 35,379,518 | 0.00% |
| 2025-05-16 | 11.48 | 11.71 | 11.48 | 11.55 | 11.55 | qfq | 2,413,133 | 28,037,310 | 0.43% |
| 2025-05-15 | 11.66 | 11.75 | 11.49 | 11.50 | 11.50 | qfq | 2,352,531 | 27,179,337 | -1.63% |
| 2025-05-14 | 11.81 | 11.87 | 11.68 | 11.69 | 11.69 | qfq | 3,101,809 | 36,464,528 | -1.02% |
| 2025-05-13 | 12.04 | 12.04 | 11.71 | 11.81 | 11.81 | qfq | 4,516,977 | 53,421,728 | -1.01% |
| 2025-05-12 | 11.69 | 12.04 | 11.63 | 11.93 | 11.93 | qfq | 6,763,743 | 80,374,748 | 3.20% |
| 2025-05-09 | 11.71 | 11.71 | 11.39 | 11.56 | 11.56 | qfq | 4,278,417 | 49,272,902 | -1.03% |
| 2025-05-08 | 11.54 | 11.84 | 11.54 | 11.68 | 11.68 | qfq | 4,841,717 | 56,752,046 | 0.34% |
| 2025-05-07 | 11.65 | 11.77 | 11.44 | 11.64 | 11.64 | qfq | 4,918,525 | 57,015,161 | 0.87% |
| 2025-05-06 | 11.44 | 11.60 | 11.41 | 11.54 | 11.54 | qfq | 4,191,706 | 48,238,688 | 1.41% |
| 2025-04-30 | 11.34 | 11.47 | 11.25 | 11.38 | 11.38 | qfq | 3,198,809 | 36,360,075 | 0.35% |
| 2025-04-29 | 10.81 | 11.46 | 10.81 | 11.34 | 11.34 | qfq | 5,255,091 | 59,343,020 | 3.94% |
| 2025-04-28 | 10.98 | 11.10 | 10.67 | 10.91 | 10.91 | qfq | 4,658,294 | 50,443,467 | -1.27% |
| 2025-04-25 | 11.22 | 11.25 | 11.02 | 11.05 | 11.05 | qfq | 4,439,154 | 49,433,901 | -1.43% |
| 2025-04-24 | 11.41 | 11.50 | 11.18 | 11.21 | 11.21 | qfq | 4,836,400 | 54,794,529 | -2.27% |
| 2025-04-23 | 11.52 | 11.67 | 11.46 | 11.47 | 11.47 | qfq | 4,206,610 | 48,630,805 | -0.35% |
| 2025-04-22 | 11.99 | 12.01 | 11.36 | 11.51 | 11.51 | qfq | 8,823,362 | 102,237,961 | -3.03% |
| 2025-04-21 | 11.97 | 12.09 | 11.65 | 11.87 | 11.87 | qfq | 9,828,436 | 116,140,756 | -1.00% |
| 2025-04-18 | 11.02 | 12.20 | 11.02 | 11.99 | 11.99 | qfq | 14,581,605 | 171,842,640 | 8.02% |
| 2025-04-17 | 10.90 | 11.15 | 10.80 | 11.10 | 11.10 | qfq | 3,761,963 | 41,587,696 | 0.82% |
| 2025-04-16 | 11.15 | 11.22 | 10.76 | 11.01 | 11.01 | qfq | 5,071,193 | 55,606,519 | -1.96% |
| 2025-04-15 | 11.19 | 11.43 | 11.12 | 11.23 | 11.23 | qfq | 4,429,239 | 49,893,583 | 0.09% |
| 2025-04-14 | 11.50 | 11.61 | 11.16 | 11.22 | 11.22 | qfq | 6,990,924 | 79,620,595 | -0.53% |
| 2025-04-11 | 10.98 | 11.48 | 10.79 | 11.28 | 11.28 | qfq | 7,067,324 | 79,442,279 | 3.77% |
| 2025-04-10 | 10.82 | 11.06 | 10.72 | 10.87 | 10.87 | qfq | 5,795,257 | 63,042,929 | 2.84% |
| 2025-04-09 | 10.16 | 10.66 | 9.68 | 10.57 | 10.57 | qfq | 6,965,505 | 71,419,129 | 2.03% |
| 2025-04-08 | 10.02 | 10.59 | 10.00 | 10.36 | 10.36 | qfq | 8,032,165 | 82,550,181 | 4.86% |
| 2025-04-07 | 10.98 | 11.01 | 9.59 | 9.88 | 9.88 | qfq | 10,367,091 | 107,524,266 | -15.19% |
| 2025-04-03 | 11.66 | 11.95 | 11.50 | 11.65 | 11.65 | qfq | 4,241,798 | 49,583,845 | -1.27% |
| 2025-04-02 | 11.75 | 12.04 | 11.70 | 11.80 | 11.80 | qfq | 4,091,084 | 48,546,753 | -0.25% |
| 2025-04-01 | 11.73 | 11.99 | 11.61 | 11.83 | 11.83 | qfq | 4,737,977 | 56,039,531 | 1.46% |
| 2025-03-31 | 12.41 | 12.45 | 11.53 | 11.66 | 11.66 | qfq | 10,046,828 | 119,287,308 | -6.87% |
| 2025-03-28 | 12.63 | 12.90 | 12.50 | 12.52 | 12.52 | qfq | 7,109,491 | 90,231,083 | -0.48% |
| 2025-03-27 | 12.90 | 12.95 | 12.41 | 12.58 | 12.58 | qfq | 6,840,055 | 86,639,795 | -2.63% |
| 2025-03-26 | 12.62 | 13.20 | 12.50 | 12.92 | 12.92 | qfq | 9,707,485 | 126,080,866 | 2.54% |
| 2025-03-25 | 12.48 | 12.77 | 12.35 | 12.60 | 12.60 | qfq | 6,836,580 | 85,885,314 | 0.96% |
| 2025-03-24 | 12.53 | 13.11 | 12.23 | 12.48 | 12.48 | qfq | 11,357,381 | 143,966,355 | -0.32% |
| 2025-03-21 | 12.79 | 13.00 | 12.44 | 12.52 | 12.52 | qfq | 10,691,788 | 134,992,672 | -3.47% |
| 2025-03-20 | 12.60 | 13.08 | 12.45 | 12.97 | 12.97 | qfq | 11,595,571 | 147,782,907 | 2.77% |
| 2025-03-19 | 12.89 | 12.99 | 12.55 | 12.62 | 12.62 | qfq | 12,307,792 | 156,952,605 | -3.30% |
| 2025-03-18 | 12.08 | 13.28 | 12.06 | 13.05 | 13.05 | qfq | 23,175,568 | 296,454,097 | 8.66% |
| 2025-03-17 | 11.89 | 12.01 | 11.75 | 12.01 | 12.01 | qfq | 6,629,164 | 78,837,280 | 1.44% |
| 2025-03-14 | 11.68 | 11.88 | 11.48 | 11.84 | 11.84 | qfq | 5,645,406 | 66,126,971 | 1.63% |
| 2025-03-13 | 11.81 | 12.00 | 11.49 | 11.65 | 11.65 | qfq | 6,098,709 | 71,271,666 | -1.44% |
| 2025-03-12 | 11.95 | 12.15 | 11.81 | 11.82 | 11.82 | qfq | 6,267,814 | 74,799,619 | -0.25% |
| 2025-03-11 | 11.76 | 11.89 | 11.63 | 11.85 | 11.85 | qfq | 4,875,633 | 57,498,871 | 0.08% |
| 2025-03-10 | 11.72 | 11.93 | 11.66 | 11.84 | 11.84 | qfq | 5,325,518 | 62,816,260 | 1.54% |
| 2025-03-07 | 12.09 | 12.10 | 11.59 | 11.66 | 11.66 | qfq | 10,189,810 | 120,045,376 | -3.56% |
| 2025-03-06 | 12.08 | 12.25 | 11.96 | 12.09 | 12.09 | qfq | 8,318,127 | 100,920,745 | 0.42% |
| 2025-03-05 | 12.15 | 12.21 | 11.87 | 12.04 | 12.04 | qfq | 7,223,305 | 86,404,857 | -1.23% |
| 2025-03-04 | 12.24 | 12.44 | 11.98 | 12.19 | 12.19 | qfq | 10,162,724 | 123,228,469 | -2.40% |
| 2025-03-03 | 12.55 | 12.99 | 12.36 | 12.49 | 12.49 | qfq | 14,525,104 | 184,930,013 | 1.63% |
| 2025-02-28 | 12.55 | 12.78 | 12.20 | 12.29 | 12.29 | qfq | 13,727,977 | 170,793,077 | -1.52% |
| 2025-02-27 | 11.81 | 12.65 | 11.80 | 12.48 | 12.48 | qfq | 18,411,379 | 227,238,143 | 5.76% |
| 2025-02-26 | 11.39 | 11.92 | 11.39 | 11.80 | 11.80 | qfq | 8,866,002 | 104,039,257 | 3.60% |
| 2025-02-25 | 11.24 | 11.59 | 11.23 | 11.39 | 11.39 | qfq | 5,742,220 | 65,674,215 | -0.18% |
| 2025-02-24 | 11.50 | 11.52 | 11.18 | 11.41 | 11.41 | qfq | 7,363,090 | 83,358,094 | -0.52% |
| 2025-02-21 | 10.96 | 11.68 | 10.96 | 11.47 | 11.47 | qfq | 10,285,033 | 116,695,173 | 4.46% |
| 2025-02-20 | 10.94 | 11.05 | 10.82 | 10.98 | 10.98 | qfq | 5,049,361 | 55,137,968 | -0.27% |
| 2025-02-19 | 10.83 | 11.09 | 10.81 | 11.01 | 11.01 | qfq | 4,809,700 | 52,805,069 | 1.10% |
| 2025-02-18 | 11.15 | 11.32 | 10.83 | 10.89 | 10.89 | qfq | 7,634,573 | 84,816,477 | -1.18% |
| 2025-02-17 | 11.16 | 11.40 | 10.92 | 11.02 | 11.02 | qfq | 6,925,578 | 76,782,291 | -1.78% |
| 2025-02-14 | 11.01 | 11.42 | 11.01 | 11.22 | 11.22 | qfq | 6,855,488 | 77,108,824 | 1.17% |
| 2025-02-13 | 10.93 | 11.35 | 10.84 | 11.09 | 11.09 | qfq | 8,708,414 | 97,059,966 | 1.46% |
| 2025-02-12 | 10.60 | 10.94 | 10.53 | 10.93 | 10.93 | qfq | 5,596,523 | 60,221,174 | 2.92% |
| 2025-02-11 | 10.88 | 10.89 | 10.50 | 10.62 | 10.62 | qfq | 6,553,631 | 69,599,659 | -1.94% |
| 2025-02-10 | 10.86 | 10.91 | 10.70 | 10.83 | 10.83 | qfq | 5,737,943 | 61,996,708 | 0.28% |
| 2025-02-07 | 10.59 | 11.02 | 10.57 | 10.80 | 10.80 | qfq | 5,810,938 | 62,754,546 | 2.08% |
| 2025-02-06 | 10.21 | 10.65 | 10.12 | 10.58 | 10.58 | qfq | 4,672,915 | 48,956,048 | 3.42% |
| 2025-02-05 | 10.06 | 10.34 | 10.01 | 10.23 | 10.23 | qfq | 4,280,712 | 43,730,388 | 2.51% |
| 2025-01-27 | 10.18 | 10.36 | 9.98 | 9.98 | 9.98 | qfq | 3,582,410 | 36,349,643 | -1.67% |
| 2025-01-24 | 9.90 | 10.19 | 9.90 | 10.15 | 10.15 | qfq | 3,802,787 | 38,348,520 | 2.11% |
| 2025-01-23 | 10.12 | 10.38 | 9.94 | 9.94 | 9.94 | qfq | 4,827,885 | 49,165,982 | -0.70% |
| 2025-01-22 | 10.14 | 10.15 | 9.91 | 10.01 | 10.01 | qfq | 3,527,061 | 35,313,721 | -1.57% |
| 2025-01-21 | 10.37 | 10.42 | 10.12 | 10.17 | 10.17 | qfq | 2,805,132 | 28,650,436 | -1.26% |
| 2025-01-20 | 10.30 | 10.47 | 10.19 | 10.30 | 10.30 | qfq | 3,486,118 | 36,032,816 | 0.00% |
| 2025-01-17 | 10.15 | 10.42 | 10.09 | 10.30 | 10.30 | qfq | 3,322,550 | 34,056,791 | 0.39% |
| 2025-01-16 | 10.29 | 10.66 | 10.22 | 10.26 | 10.26 | qfq | 4,327,894 | 45,106,850 | 0.00% |
| 2025-01-15 | 10.33 | 10.36 | 10.13 | 10.26 | 10.26 | qfq | 3,810,116 | 38,971,587 | -0.58% |
| 2025-01-14 | 9.97 | 10.37 | 9.85 | 10.32 | 10.32 | qfq | 5,462,248 | 55,500,039 | 4.14% |
| 2025-01-13 | 9.67 | 10.05 | 9.59 | 9.91 | 9.91 | qfq | 3,676,089 | 36,190,430 | 1.85% |
| 2025-01-10 | 10.03 | 10.22 | 9.73 | 9.73 | 9.73 | qfq | 3,832,562 | 38,173,885 | -2.99% |
| 2025-01-09 | 9.98 | 10.15 | 9.94 | 10.03 | 10.03 | qfq | 3,544,423 | 35,616,754 | 0.30% |
| 2025-01-08 | 10.22 | 10.24 | 9.72 | 10.00 | 10.00 | qfq | 5,891,101 | 58,724,067 | -2.34% |
| 2025-01-07 | 10.10 | 10.29 | 9.99 | 10.24 | 10.24 | qfq | 3,861,420 | 39,186,765 | 1.99% |
| 2025-01-06 | 10.25 | 10.26 | 9.90 | 10.04 | 10.04 | qfq | 4,564,747 | 45,984,312 | -0.89% |
| 2025-01-03 | 10.65 | 10.73 | 10.10 | 10.13 | 10.13 | qfq | 6,387,296 | 66,291,008 | -4.70% |
| 2025-01-02 | 11.03 | 11.17 | 10.50 | 10.63 | 10.63 | qfq | 5,700,424 | 61,742,270 | -2.92% |
| 2024-12-31 | 11.35 | 11.45 | 10.88 | 10.95 | 10.95 | qfq | 4,994,496 | 55,534,302 | -3.35% |
| 2024-12-30 | 11.44 | 11.44 | 11.12 | 11.33 | 11.33 | qfq | 4,083,264 | 46,081,778 | -0.96% |
| 2024-12-27 | 11.42 | 11.68 | 11.34 | 11.44 | 11.44 | qfq | 4,519,477 | 52,122,393 | 0.35% |
| 2024-12-26 | 11.49 | 11.63 | 11.38 | 11.40 | 11.40 | qfq | 3,267,498 | 37,604,207 | -0.09% |
| 2024-12-25 | 11.85 | 11.96 | 11.32 | 11.41 | 11.41 | qfq | 5,114,857 | 58,750,505 | -3.63% |
| 2024-12-24 | 11.55 | 12.06 | 11.55 | 11.84 | 11.84 | qfq | 3,894,293 | 46,121,597 | 1.02% |
| 2024-12-23 | 12.35 | 12.37 | 11.66 | 11.72 | 11.72 | qfq | 7,189,259 | 85,850,868 | -5.18% |
| 2024-12-20 | 12.18 | 12.49 | 12.18 | 12.36 | 12.36 | qfq | 4,377,128 | 54,110,168 | 0.32% |
| 2024-12-19 | 12.13 | 12.40 | 12.08 | 12.32 | 12.32 | qfq | 4,262,541 | 52,154,682 | 0.57% |
| 2024-12-18 | 12.35 | 12.48 | 12.11 | 12.25 | 12.25 | qfq | 3,853,816 | 47,432,836 | 0.08% |
| 2024-12-17 | 12.50 | 12.57 | 12.22 | 12.24 | 12.24 | qfq | 5,017,652 | 61,975,052 | -2.00% |
| 2024-12-16 | 12.73 | 12.85 | 12.45 | 12.49 | 12.49 | qfq | 5,634,043 | 70,915,534 | -2.42% |
| 2024-12-13 | 13.29 | 13.29 | 12.72 | 12.80 | 12.80 | qfq | 9,727,451 | 125,229,044 | -3.76% |
| 2024-12-12 | 13.45 | 13.50 | 13.17 | 13.30 | 13.30 | qfq | 7,240,623 | 96,326,735 | -1.12% |
| 2024-12-11 | 13.61 | 13.61 | 13.38 | 13.45 | 13.45 | qfq | 6,670,283 | 89,861,195 | -0.37% |
| 2024-12-10 | 13.72 | 13.87 | 13.45 | 13.50 | 13.50 | qfq | 10,867,957 | 148,204,255 | 1.35% |
| 2024-12-09 | 13.51 | 13.72 | 13.13 | 13.32 | 13.32 | qfq | 9,154,956 | 122,819,667 | -2.49% |
| 2024-12-06 | 13.50 | 14.12 | 13.16 | 13.66 | 13.66 | qfq | 19,182,339 | 261,988,930 | 5.89% |
| 2024-12-05 | 12.55 | 13.07 | 12.54 | 12.90 | 12.90 | qfq | 6,227,971 | 80,077,680 | 2.22% |
| 2024-12-04 | 12.99 | 12.99 | 12.52 | 12.62 | 12.62 | qfq | 7,479,260 | 95,199,813 | -2.70% |
| 2024-12-03 | 13.16 | 13.16 | 12.79 | 12.97 | 12.97 | qfq | 8,942,272 | 115,956,878 | -1.44% |
| 2024-12-02 | 12.32 | 13.38 | 12.20 | 13.16 | 13.16 | qfq | 14,552,542 | 188,146,097 | 6.82% |
| 2024-11-29 | 12.09 | 12.47 | 11.85 | 12.32 | 12.32 | qfq | 8,039,978 | 98,353,113 | 1.48% |
| 2024-11-28 | 12.26 | 12.42 | 12.10 | 12.14 | 12.14 | qfq | 6,955,556 | 85,416,755 | -1.30% |
| 2024-11-27 | 12.10 | 12.31 | 11.69 | 12.30 | 12.30 | qfq | 9,855,751 | 118,013,731 | 1.40% |
| 2024-11-26 | 12.59 | 12.59 | 12.12 | 12.13 | 12.13 | qfq | 8,028,093 | 98,861,899 | -4.19% |
| 2024-11-25 | 12.21 | 12.88 | 12.21 | 12.66 | 12.66 | qfq | 11,287,056 | 141,692,322 | 4.20% |
| 2024-11-22 | 12.94 | 13.05 | 12.12 | 12.15 | 12.15 | qfq | 13,280,869 | 167,391,746 | -6.54% |
| 2024-11-21 | 13.25 | 13.46 | 12.80 | 13.00 | 13.00 | qfq | 13,059,095 | 170,497,552 | -2.40% |
| 2024-11-20 | 12.79 | 13.55 | 12.49 | 13.32 | 13.32 | qfq | 17,245,294 | 226,641,433 | 3.58% |
| 2024-11-19 | 12.68 | 12.87 | 12.04 | 12.86 | 12.86 | qfq | 23,840,929 | 297,058,475 | 0.31% |
| 2024-11-18 | 14.90 | 15.00 | 12.51 | 12.82 | 12.82 | qfq | 28,141,564 | 376,098,921 | -11.03% |
| 2024-11-15 | 13.77 | 15.49 | 13.37 | 14.41 | 14.41 | qfq | 34,369,234 | 503,421,842 | 3.82% |
| 2024-11-14 | 13.46 | 15.04 | 13.46 | 13.88 | 13.88 | qfq | 31,005,937 | 442,622,906 | 4.68% |
| 2024-11-13 | 13.08 | 13.44 | 12.77 | 13.26 | 13.26 | qfq | 10,845,234 | 141,819,487 | 0.53% |
| 2024-11-12 | 13.99 | 14.26 | 13.05 | 13.19 | 13.19 | qfq | 14,766,901 | 199,888,748 | -4.35% |
| 2024-11-11 | 12.80 | 13.81 | 12.69 | 13.79 | 13.79 | qfq | 19,434,258 | 261,311,725 | 7.73% |
| 2024-11-08 | 12.95 | 13.56 | 12.78 | 12.80 | 12.80 | qfq | 12,814,976 | 168,699,382 | 1.11% |
| 2024-11-07 | 12.39 | 12.78 | 12.25 | 12.66 | 12.66 | qfq | 9,077,623 | 113,708,480 | 3.26% |
| 2024-11-06 | 12.33 | 12.85 | 12.14 | 12.26 | 12.26 | qfq | 10,972,399 | 137,759,572 | -0.57% |
| 2024-11-05 | 11.50 | 12.65 | 11.50 | 12.33 | 12.33 | qfq | 13,176,658 | 160,442,659 | 6.85% |
| 2024-11-04 | 11.28 | 11.58 | 11.11 | 11.54 | 11.54 | qfq | 6,342,628 | 72,413,439 | 2.30% |
| 2024-11-01 | 11.67 | 11.95 | 11.21 | 11.28 | 11.28 | qfq | 9,627,086 | 110,549,739 | -4.16% |
| 2024-10-31 | 11.43 | 11.86 | 11.43 | 11.77 | 11.77 | qfq | 7,881,429 | 92,286,888 | 2.26% |
| 2024-10-30 | 11.59 | 11.90 | 11.35 | 11.51 | 11.51 | qfq | 8,633,539 | 99,804,884 | -1.96% |
| 2024-10-29 | 12.30 | 12.55 | 11.71 | 11.74 | 11.74 | qfq | 12,631,050 | 152,209,146 | -4.79% |
| 2024-10-28 | 11.71 | 12.37 | 11.71 | 12.33 | 12.33 | qfq | 14,312,831 | 171,954,929 | 2.49% |
| 2024-10-25 | 11.38 | 12.38 | 11.35 | 12.03 | 12.03 | qfq | 16,914,576 | 202,012,532 | 8.18% |
| 2024-10-24 | 11.37 | 11.38 | 11.08 | 11.12 | 11.12 | qfq | 7,314,119 | 81,968,809 | -2.11% |
| 2024-10-23 | 11.23 | 11.65 | 11.12 | 11.36 | 11.36 | qfq | 10,255,131 | 116,537,740 | 1.16% |
| 2024-10-22 | 11.15 | 11.25 | 10.92 | 11.23 | 11.23 | qfq | 8,114,365 | 89,896,642 | 0.63% |
| 2024-10-21 | 11.02 | 11.45 | 10.90 | 11.16 | 11.16 | qfq | 11,336,185 | 127,025,264 | 2.95% |
| 2024-10-18 | 10.21 | 11.20 | 10.14 | 10.84 | 10.84 | qfq | 12,580,640 | 133,104,736 | 6.69% |
| 2024-10-17 | 10.45 | 10.60 | 10.15 | 10.16 | 10.16 | qfq | 6,359,597 | 66,029,916 | -2.12% |
| 2024-10-16 | 10.39 | 10.65 | 10.26 | 10.38 | 10.38 | qfq | 6,552,169 | 68,547,963 | -1.24% |
| 2024-10-15 | 10.89 | 10.96 | 10.49 | 10.51 | 10.51 | qfq | 8,431,494 | 90,417,200 | -4.02% |
| 2024-10-14 | 10.88 | 10.96 | 10.40 | 10.95 | 10.95 | qfq | 10,670,906 | 114,328,904 | 0.55% |
| 2024-10-11 | 11.40 | 11.49 | 10.66 | 10.89 | 10.89 | qfq | 10,629,608 | 116,329,206 | -5.30% |
| 2024-10-10 | 12.30 | 12.44 | 11.41 | 11.50 | 11.50 | qfq | 12,289,113 | 145,654,256 | -3.77% |
| 2024-10-09 | 12.85 | 13.30 | 11.87 | 11.95 | 11.95 | qfq | 16,100,775 | 203,126,313 | -11.35% |
| 2024-10-08 | 14.05 | 14.06 | 12.56 | 13.48 | 13.48 | qfq | 21,584,772 | 287,697,038 | 15.02% |
| 2024-09-30 | 10.58 | 11.74 | 10.41 | 11.72 | 11.72 | qfq | 19,797,425 | 219,067,330 | 18.38% |
| 2024-09-27 | 9.47 | 9.98 | 9.35 | 9.90 | 9.90 | qfq | 8,443,399 | 81,554,674 | 7.49% |
| 2024-09-26 | 8.76 | 9.21 | 8.70 | 9.21 | 9.21 | qfq | 9,049,187 | 81,138,372 | 5.14% |
| 2024-09-25 | 8.80 | 9.08 | 8.73 | 8.76 | 8.76 | qfq | 8,678,276 | 77,118,898 | 1.62% |
| 2024-09-24 | 7.98 | 8.62 | 7.94 | 8.62 | 8.62 | qfq | 9,061,346 | 75,531,501 | 8.84% |
| 2024-09-23 | 7.97 | 8.10 | 7.89 | 7.92 | 7.92 | qfq | 3,477,746 | 27,781,313 | -1.00% |
| 2024-09-20 | 8.16 | 8.18 | 7.95 | 8.00 | 8.00 | qfq | 4,248,799 | 34,113,323 | -2.20% |
| 2024-09-19 | 7.97 | 8.28 | 7.85 | 8.18 | 8.18 | qfq | 5,262,104 | 42,471,988 | 3.15% |
| 2024-09-18 | 8.20 | 8.22 | 7.90 | 7.93 | 7.93 | qfq | 4,762,068 | 37,938,938 | -3.53% |
| 2024-09-13 | 8.46 | 8.51 | 8.13 | 8.22 | 8.22 | qfq | 8,557,726 | 70,384,971 | -2.95% |
| 2024-09-12 | 8.65 | 8.85 | 8.45 | 8.47 | 8.47 | qfq | 5,908,666 | 50,749,772 | -3.31% |
| 2024-09-11 | 8.53 | 8.90 | 8.53 | 8.76 | 8.76 | qfq | 5,495,487 | 48,075,158 | 1.86% |
| 2024-09-10 | 8.84 | 8.85 | 8.45 | 8.60 | 8.60 | qfq | 4,467,469 | 38,367,330 | -2.82% |
| 2024-09-09 | 8.58 | 8.98 | 8.49 | 8.85 | 8.85 | qfq | 5,877,367 | 51,335,334 | 2.19% |
| 2024-09-06 | 8.89 | 8.95 | 8.63 | 8.66 | 8.66 | qfq | 3,409,938 | 29,750,797 | -2.48% |
| 2024-09-05 | 9.04 | 9.19 | 8.81 | 8.88 | 8.88 | qfq | 4,978,090 | 44,591,086 | -1.22% |
| 2024-09-04 | 8.71 | 9.15 | 8.71 | 8.99 | 8.99 | qfq | 6,848,564 | 61,558,090 | 2.16% |
| 2024-09-03 | 8.69 | 8.94 | 8.67 | 8.80 | 8.80 | qfq | 4,095,654 | 36,071,253 | 0.46% |
| 2024-09-02 | 8.59 | 8.95 | 8.55 | 8.76 | 8.76 | qfq | 6,908,460 | 60,660,376 | 1.27% |
| 2024-08-30 | 8.53 | 8.84 | 8.48 | 8.65 | 8.65 | qfq | 4,784,935 | 41,636,475 | 0.82% |
| 2024-08-29 | 8.19 | 8.62 | 8.19 | 8.58 | 8.58 | qfq | 5,417,254 | 45,758,765 | 3.87% |
| 2024-08-28 | 8.20 | 8.33 | 8.08 | 8.26 | 8.26 | qfq | 3,071,448 | 25,216,729 | 0.24% |
| 2024-08-27 | 8.50 | 8.56 | 8.18 | 8.24 | 8.24 | qfq | 5,363,059 | 44,443,112 | -3.40% |
| 2024-08-26 | 8.16 | 8.84 | 8.10 | 8.53 | 8.53 | qfq | 8,384,226 | 71,902,706 | 5.83% |
| 2024-08-23 | 8.22 | 8.31 | 8.06 | 8.06 | 8.06 | qfq | 3,989,138 | 32,457,209 | -2.77% |
| 2024-08-22 | 8.29 | 8.49 | 8.29 | 8.29 | 8.29 | qfq | 2,793,874 | 23,411,572 | -0.60% |
| 2024-08-21 | 8.20 | 8.48 | 8.13 | 8.34 | 8.34 | qfq | 3,946,868 | 32,954,936 | 1.96% |
| 2024-08-20 | 8.30 | 8.48 | 8.15 | 8.18 | 8.18 | qfq | 3,616,894 | 29,915,898 | -1.56% |
| 2024-08-19 | 8.32 | 8.43 | 8.23 | 8.31 | 8.31 | qfq | 2,484,011 | 20,696,027 | -0.12% |
| 2024-08-16 | 8.47 | 8.50 | 8.32 | 8.32 | 8.32 | qfq | 3,016,122 | 25,266,317 | -1.65% |
| 2024-08-15 | 8.32 | 8.64 | 8.23 | 8.46 | 8.46 | qfq | 4,265,577 | 35,950,108 | 1.56% |
| 2024-08-14 | 8.49 | 8.59 | 8.33 | 8.33 | 8.33 | qfq | 3,239,966 | 27,211,145 | -2.23% |
| 2024-08-13 | 8.35 | 8.52 | 8.21 | 8.52 | 8.52 | qfq | 4,803,929 | 40,234,497 | 2.16% |
| 2024-08-12 | 8.56 | 8.59 | 8.32 | 8.34 | 8.34 | qfq | 3,719,992 | 31,217,559 | -2.23% |
| 2024-08-09 | 8.74 | 8.81 | 8.51 | 8.53 | 8.53 | qfq | 4,066,406 | 35,120,115 | -2.29% |
| 2024-08-08 | 8.72 | 8.82 | 8.60 | 8.73 | 8.73 | qfq | 4,249,079 | 36,997,077 | 0.00% |
| 2024-08-07 | 8.76 | 8.83 | 8.63 | 8.73 | 8.73 | qfq | 4,338,527 | 37,857,174 | -0.46% |
| 2024-08-06 | 8.71 | 8.99 | 8.53 | 8.77 | 8.77 | qfq | 6,221,052 | 54,477,165 | 3.06% |
| 2024-08-05 | 8.79 | 9.03 | 8.48 | 8.51 | 8.51 | qfq | 7,286,585 | 63,870,101 | -3.62% |
| 2024-08-02 | 9.09 | 9.15 | 8.81 | 8.83 | 8.83 | qfq | 9,795,068 | 88,025,044 | -4.44% |
| 2024-08-01 | 9.10 | 9.48 | 8.77 | 9.24 | 9.24 | qfq | 15,152,255 | 138,136,266 | 4.88% |
| 2024-07-31 | 8.27 | 8.83 | 8.19 | 8.81 | 8.81 | qfq | 7,599,616 | 65,471,269 | 6.53% |
| 2024-07-30 | 8.18 | 8.28 | 8.12 | 8.27 | 8.27 | qfq | 3,787,116 | 31,098,781 | 0.61% |
| 2024-07-29 | 8.38 | 8.38 | 8.08 | 8.22 | 8.22 | qfq | 5,676,257 | 46,458,462 | -1.56% |
| 2024-07-26 | 8.55 | 8.62 | 8.30 | 8.35 | 8.35 | qfq | 6,277,708 | 53,002,005 | 0.24% |
| 2024-07-25 | 8.06 | 8.48 | 8.02 | 8.33 | 8.33 | qfq | 6,416,579 | 53,105,662 | 2.59% |
| 2024-07-24 | 8.42 | 8.50 | 8.09 | 8.12 | 8.12 | qfq | 5,989,348 | 49,272,687 | -3.56% |
| 2024-07-23 | 8.80 | 8.83 | 8.42 | 8.42 | 8.42 | qfq | 4,718,921 | 40,796,206 | -3.66% |
| 2024-07-22 | 8.79 | 8.91 | 8.67 | 8.74 | 8.74 | qfq | 4,411,571 | 38,698,537 | -0.46% |
| 2024-07-19 | 8.60 | 8.88 | 8.53 | 8.78 | 8.78 | qfq | 4,969,182 | 43,255,368 | 0.69% |
| 2024-07-18 | 8.81 | 8.82 | 8.50 | 8.72 | 8.72 | qfq | 5,053,287 | 43,716,991 | -1.13% |
| 2024-07-17 | 8.95 | 8.99 | 8.68 | 8.82 | 8.82 | qfq | 4,906,501 | 43,304,666 | -0.34% |
| 2024-07-16 | 8.89 | 9.02 | 8.78 | 8.85 | 8.85 | qfq | 3,946,980 | 35,042,125 | -0.45% |
| 2024-07-15 | 9.58 | 9.58 | 8.88 | 8.89 | 8.89 | qfq | 6,909,736 | 62,438,248 | -6.32% |
| 2024-07-12 | 9.45 | 9.58 | 9.41 | 9.49 | 9.49 | qfq | 2,645,600 | 25,141,946 | 0.53% |
| 2024-07-11 | 9.20 | 9.55 | 9.18 | 9.44 | 9.44 | qfq | 3,763,002 | 35,282,940 | 5.36% |
| 2024-07-10 | 8.99 | 9.30 | 8.92 | 8.96 | 8.96 | qfq | 2,387,490 | 21,769,005 | -0.78% |
| 2024-07-09 | 8.88 | 9.10 | 8.69 | 9.03 | 9.03 | qfq | 3,176,782 | 28,250,791 | 1.57% |
| 2024-07-08 | 9.11 | 9.13 | 8.84 | 8.89 | 8.89 | qfq | 2,628,156 | 23,482,901 | -3.37% |
| 2024-07-05 | 9.08 | 9.28 | 9.00 | 9.20 | 9.15 | qfq | 2,850,945 | 26,086,864 | 0.55% |
| 2024-07-04 | 9.57 | 9.63 | 9.13 | 9.15 | 9.10 | qfq | 3,257,379 | 30,300,201 | -4.79% |
| 2024-07-03 | 9.55 | 9.78 | 9.48 | 9.61 | 9.56 | qfq | 2,761,265 | 26,564,764 | 0.42% |
| 2024-07-02 | 9.67 | 9.75 | 9.46 | 9.57 | 9.52 | qfq | 2,391,002 | 22,970,584 | -0.52% |
| 2024-07-01 | 9.72 | 9.80 | 9.45 | 9.62 | 9.57 | qfq | 2,930,134 | 28,148,101 | -1.23% |
| 2024-06-28 | 9.88 | 10.11 | 9.74 | 9.74 | 9.69 | qfq | 3,021,189 | 29,975,405 | -1.91% |
| 2024-06-27 | 10.18 | 10.22 | 9.88 | 9.93 | 9.88 | qfq | 2,777,088 | 27,827,604 | -2.36% |
| 2024-06-26 | 9.51 | 10.20 | 9.49 | 10.17 | 10.11 | qfq | 4,780,347 | 47,227,136 | 5.06% |
| 2024-06-25 | 9.75 | 9.87 | 9.57 | 9.68 | 9.63 | qfq | 2,608,563 | 25,320,922 | -0.72% |
| 2024-06-24 | 10.07 | 10.21 | 9.70 | 9.75 | 9.70 | qfq | 3,907,817 | 38,597,096 | -4.69% |
| 2024-06-21 | 10.40 | 10.47 | 10.19 | 10.23 | 10.17 | qfq | 2,854,618 | 29,327,292 | -1.73% |
| 2024-06-20 | 10.71 | 10.80 | 10.38 | 10.41 | 10.35 | qfq | 3,086,006 | 32,632,740 | -2.80% |
| 2024-06-19 | 11.04 | 11.13 | 10.71 | 10.71 | 10.65 | qfq | 3,034,421 | 32,886,983 | -3.51% |
| 2024-06-18 | 10.82 | 11.12 | 10.78 | 11.10 | 11.04 | qfq | 3,726,656 | 40,993,778 | 2.49% |
| 2024-06-17 | 10.75 | 11.07 | 10.59 | 10.83 | 10.77 | qfq | 3,955,883 | 42,923,546 | -0.18% |
| 2024-06-14 | 10.95 | 10.95 | 10.58 | 10.85 | 10.79 | qfq | 5,584,646 | 59,916,391 | -0.73% |
| 2024-06-13 | 10.86 | 11.18 | 10.69 | 10.93 | 10.87 | qfq | 4,313,103 | 47,114,379 | 1.20% |
| 2024-06-12 | 10.87 | 10.99 | 10.77 | 10.80 | 10.74 | qfq | 2,575,710 | 28,008,294 | -0.55% |
| 2024-06-11 | 10.45 | 10.91 | 10.24 | 10.86 | 10.80 | qfq | 4,082,436 | 43,477,970 | 3.13% |
| 2024-06-07 | 10.65 | 10.69 | 10.30 | 10.53 | 10.47 | qfq | 3,479,749 | 36,574,017 | 0.67% |
| 2024-06-06 | 11.25 | 11.33 | 10.28 | 10.46 | 10.40 | qfq | 7,808,159 | 82,889,100 | -7.02% |
| 2024-06-05 | 11.24 | 11.45 | 11.18 | 11.25 | 11.19 | qfq | 2,621,377 | 29,707,799 | -0.44% |
| 2024-06-04 | 11.58 | 11.60 | 11.10 | 11.30 | 11.24 | qfq | 3,652,635 | 41,211,665 | -2.84% |
| 2024-06-03 | 11.91 | 11.92 | 11.50 | 11.63 | 11.57 | qfq | 3,536,885 | 41,135,201 | -2.35% |
| 2024-05-31 | 11.98 | 12.10 | 11.88 | 11.91 | 11.85 | qfq | 2,191,690 | 26,269,977 | -0.08% |
| 2024-05-30 | 11.93 | 12.02 | 11.82 | 11.92 | 11.86 | qfq | 2,213,841 | 26,387,973 | -0.17% |
| 2024-05-29 | 11.70 | 12.15 | 11.68 | 11.94 | 11.88 | qfq | 3,871,670 | 46,367,533 | 2.05% |
| 2024-05-28 | 11.78 | 11.88 | 11.61 | 11.70 | 11.64 | qfq | 2,398,307 | 28,145,349 | -0.85% |
| 2024-05-27 | 11.84 | 11.97 | 11.47 | 11.80 | 11.74 | qfq | 3,946,910 | 45,919,876 | -0.34% |
| 2024-05-24 | 12.04 | 12.23 | 11.81 | 11.84 | 11.78 | qfq | 3,308,365 | 39,572,882 | -2.55% |
| 2024-05-23 | 12.54 | 12.54 | 12.07 | 12.15 | 12.08 | qfq | 4,356,925 | 53,196,751 | -3.11% |
| 2024-05-22 | 12.22 | 12.66 | 12.22 | 12.54 | 12.47 | qfq | 3,510,589 | 43,824,112 | 1.62% |
| 2024-05-21 | 12.68 | 12.73 | 12.25 | 12.34 | 12.27 | qfq | 3,509,688 | 43,527,489 | -2.45% |
| 2024-05-20 | 12.71 | 13.08 | 12.62 | 12.65 | 12.58 | qfq | 3,708,698 | 47,448,636 | -0.24% |
| 2024-05-17 | 12.51 | 12.74 | 12.31 | 12.68 | 12.61 | qfq | 4,242,316 | 52,971,102 | 1.20% |
| 2024-05-16 | 12.62 | 12.85 | 12.50 | 12.53 | 12.46 | qfq | 3,846,335 | 48,664,055 | -1.10% |
| 2024-05-15 | 12.70 | 12.82 | 12.55 | 12.67 | 12.60 | qfq | 3,213,689 | 40,722,278 | -0.24% |
| 2024-05-14 | 12.75 | 12.96 | 12.66 | 12.70 | 12.63 | qfq | 3,493,235 | 44,541,033 | -0.63% |
| 2024-05-13 | 13.14 | 13.14 | 12.69 | 12.78 | 12.71 | qfq | 5,301,395 | 68,164,409 | -3.84% |
| 2024-05-10 | 13.91 | 13.97 | 13.23 | 13.29 | 13.22 | qfq | 6,203,093 | 83,330,034 | -4.39% |
| 2024-05-09 | 13.65 | 14.26 | 13.51 | 13.90 | 13.82 | qfq | 7,807,734 | 109,323,899 | 3.73% |
| 2024-05-08 | 13.90 | 13.99 | 13.38 | 13.40 | 13.33 | qfq | 5,464,941 | 74,490,769 | -3.18% |
| 2024-05-07 | 13.50 | 14.10 | 13.50 | 13.84 | 13.76 | qfq | 7,327,858 | 101,255,866 | 2.37% |
| 2024-05-06 | 13.18 | 13.66 | 13.17 | 13.52 | 13.45 | qfq | 5,476,426 | 73,787,708 | 4.40% |
| 2024-04-30 | 13.31 | 13.46 | 12.83 | 12.95 | 12.88 | qfq | 5,159,909 | 67,308,294 | -3.07% |
| 2024-04-29 | 12.40 | 13.50 | 12.35 | 13.36 | 13.29 | qfq | 9,062,615 | 119,165,717 | 7.22% |
| 2024-04-26 | 12.01 | 12.56 | 11.89 | 12.46 | 12.39 | qfq | 6,141,081 | 75,196,126 | 3.15% |
| 2024-04-25 | 11.81 | 12.35 | 11.72 | 12.08 | 12.01 | qfq | 6,240,736 | 75,665,888 | 1.77% |
| 2024-04-24 | 11.88 | 12.04 | 11.67 | 11.87 | 11.81 | qfq | 5,378,161 | 63,658,423 | -0.42% |
| 2024-04-23 | 11.60 | 12.27 | 11.60 | 11.92 | 11.86 | qfq | 5,747,901 | 68,878,530 | 0.51% |
| 2024-04-22 | 12.06 | 12.38 | 11.78 | 11.86 | 11.80 | qfq | 11,246,727 | 135,231,223 | -8.63% |
| 2024-04-19 | 13.26 | 13.45 | 12.85 | 12.98 | 12.91 | qfq | 7,493,045 | 98,085,153 | -3.71% |
| 2024-04-18 | 13.39 | 13.90 | 12.88 | 13.48 | 13.41 | qfq | 10,802,335 | 145,948,279 | -0.52% |
| 2024-04-17 | 12.25 | 13.58 | 12.25 | 13.55 | 13.48 | qfq | 10,666,681 | 138,944,371 | 12.82% |
| 2024-04-16 | 13.49 | 13.49 | 11.98 | 12.01 | 11.94 | qfq | 10,523,942 | 131,386,530 | -11.10% |
| 2024-04-15 | 14.05 | 14.44 | 13.30 | 13.51 | 13.44 | qfq | 9,682,741 | 133,181,842 | -4.59% |
| 2024-04-12 | 14.88 | 14.89 | 14.09 | 14.16 | 14.08 | qfq | 13,071,518 | 188,241,365 | -5.91% |
| 2024-04-11 | 14.51 | 15.17 | 14.06 | 15.05 | 14.97 | qfq | 15,203,319 | 224,365,179 | 2.87% |
| 2024-04-10 | 14.60 | 15.06 | 14.25 | 14.63 | 14.55 | qfq | 12,363,661 | 181,420,120 | 0.48% |
| 2024-04-09 | 13.49 | 14.77 | 13.49 | 14.56 | 14.48 | qfq | 12,088,407 | 173,316,057 | 7.61% |
| 2024-04-08 | 14.17 | 14.59 | 13.46 | 13.53 | 13.46 | qfq | 6,961,432 | 97,116,572 | -4.45% |
| 2024-04-03 | 14.34 | 14.82 | 14.04 | 14.16 | 14.08 | qfq | 7,921,735 | 114,063,780 | -0.91% |
| 2024-04-02 | 13.85 | 14.47 | 13.67 | 14.29 | 14.21 | qfq | 8,819,411 | 124,390,122 | 4.08% |
| 2024-04-01 | 12.97 | 13.79 | 12.96 | 13.73 | 13.66 | qfq | 6,588,354 | 89,306,788 | 5.45% |
| 2024-03-29 | 13.04 | 13.29 | 12.83 | 13.02 | 12.95 | qfq | 4,511,827 | 58,777,607 | 2.36% |
| 2024-03-28 | 12.61 | 13.01 | 12.52 | 12.72 | 12.65 | qfq | 4,091,376 | 52,450,940 | 0.39% |
| 2024-03-27 | 13.20 | 13.48 | 12.65 | 12.67 | 12.60 | qfq | 4,423,842 | 57,695,110 | -4.95% |
| 2024-03-26 | 13.10 | 13.51 | 12.91 | 13.33 | 13.26 | qfq | 5,931,724 | 78,528,571 | 1.76% |
| 2024-03-25 | 13.68 | 13.73 | 13.05 | 13.10 | 13.03 | qfq | 5,820,585 | 77,829,786 | -4.45% |
| 2024-03-22 | 14.49 | 14.49 | 13.64 | 13.71 | 13.64 | qfq | 5,627,307 | 78,419,328 | -5.64% |
| 2024-03-21 | 14.95 | 15.05 | 14.33 | 14.53 | 14.45 | qfq | 5,709,858 | 83,435,225 | -2.61% |
| 2024-03-20 | 14.91 | 15.11 | 14.70 | 14.92 | 14.84 | qfq | 4,250,646 | 63,342,927 | 0.13% |
| 2024-03-19 | 15.08 | 15.27 | 14.90 | 14.90 | 14.82 | qfq | 3,633,459 | 54,475,369 | -1.32% |
| 2024-03-18 | 14.80 | 15.13 | 14.80 | 15.10 | 15.02 | qfq | 4,736,622 | 71,009,070 | 2.44% |
| 2024-03-15 | 14.65 | 14.74 | 14.29 | 14.74 | 14.66 | qfq | 4,144,453 | 60,160,833 | 0.89% |
| 2024-03-14 | 14.85 | 15.05 | 14.37 | 14.61 | 14.53 | qfq | 2,938,707 | 43,278,820 | -1.95% |
| 2024-03-13 | 14.98 | 15.10 | 14.80 | 14.90 | 14.82 | qfq | 3,415,084 | 50,932,430 | -0.53% |
| 2024-03-12 | 14.96 | 15.21 | 14.75 | 14.98 | 14.90 | qfq | 5,348,398 | 79,849,768 | -0.13% |
| 2024-03-11 | 14.13 | 15.05 | 14.09 | 15.00 | 14.92 | qfq | 7,795,478 | 114,379,601 | 7.37% |
| 2024-03-08 | 14.00 | 14.22 | 13.72 | 13.97 | 13.89 | qfq | 3,325,032 | 46,307,101 | 0.43% |
| 2024-03-07 | 14.48 | 14.63 | 13.91 | 13.91 | 13.83 | qfq | 3,402,600 | 48,439,093 | -3.54% |
| 2024-03-06 | 14.26 | 14.77 | 13.98 | 14.42 | 14.34 | qfq | 3,842,667 | 55,040,233 | 1.19% |
| 2024-03-05 | 14.59 | 14.59 | 14.12 | 14.25 | 14.17 | qfq | 3,395,623 | 48,544,268 | -2.53% |
| 2024-03-04 | 14.86 | 15.10 | 14.40 | 14.62 | 14.54 | qfq | 4,668,134 | 68,318,177 | -1.55% |
| 2024-03-01 | 15.00 | 15.18 | 14.62 | 14.85 | 14.77 | qfq | 5,369,994 | 79,894,432 | -0.67% |
| 2024-02-29 | 14.06 | 14.99 | 14.06 | 14.95 | 14.87 | qfq | 5,594,448 | 81,873,851 | 4.91% |
| 2024-02-28 | 15.40 | 15.81 | 14.23 | 14.25 | 14.17 | qfq | 6,761,074 | 102,553,793 | -7.35% |
| 2024-02-27 | 14.65 | 15.38 | 14.57 | 15.38 | 15.30 | qfq | 5,140,505 | 77,093,604 | 3.99% |
| 2024-02-26 | 14.80 | 15.09 | 14.53 | 14.79 | 14.71 | qfq | 3,909,395 | 57,776,093 | -0.54% |
| 2024-02-23 | 14.73 | 14.87 | 14.36 | 14.87 | 14.79 | qfq | 3,226,710 | 47,146,053 | 2.48% |
| 2024-02-22 | 14.35 | 14.66 | 14.30 | 14.51 | 14.43 | qfq | 2,379,100 | 34,417,565 | 0.42% |
| 2024-02-21 | 14.08 | 14.95 | 13.91 | 14.45 | 14.37 | qfq | 4,614,962 | 67,088,279 | 2.12% |
| 2024-02-20 | 14.16 | 14.22 | 13.79 | 14.15 | 14.07 | qfq | 3,417,830 | 47,783,990 | -0.56% |
| 2024-02-19 | 14.67 | 14.75 | 13.94 | 14.23 | 14.15 | qfq | 4,721,124 | 67,570,745 | -1.11% |
| 2024-02-08 | 13.53 | 14.75 | 13.53 | 14.39 | 14.31 | qfq | 6,153,616 | 87,994,544 | 6.43% |
| 2024-02-07 | 13.00 | 13.64 | 12.96 | 13.52 | 13.45 | qfq | 6,384,715 | 85,653,572 | 4.64% |
| 2024-02-06 | 12.00 | 13.26 | 11.46 | 12.92 | 12.85 | qfq | 6,915,338 | 85,705,816 | 8.03% |
| 2024-02-05 | 12.87 | 13.00 | 11.50 | 11.96 | 11.89 | qfq | 6,973,808 | 84,500,024 | -8.84% |
| 2024-02-02 | 14.00 | 14.15 | 12.51 | 13.12 | 13.05 | qfq | 4,834,662 | 64,722,655 | -6.35% |
| 2024-02-01 | 14.27 | 14.55 | 13.81 | 14.01 | 13.93 | qfq | 4,091,285 | 57,862,457 | -1.82% |
| 2024-01-31 | 14.98 | 15.34 | 14.24 | 14.27 | 14.19 | qfq | 3,557,311 | 52,342,425 | -5.06% |
| 2024-01-30 | 15.89 | 15.89 | 15.02 | 15.03 | 14.95 | qfq | 3,522,708 | 54,253,928 | -5.05% |
| 2024-01-29 | 16.54 | 16.54 | 15.78 | 15.83 | 15.74 | qfq | 3,662,599 | 58,827,827 | -3.12% |
| 2024-01-26 | 17.00 | 17.02 | 16.24 | 16.34 | 16.25 | qfq | 2,997,358 | 49,648,318 | -3.37% |
| 2024-01-25 | 16.20 | 16.98 | 15.95 | 16.91 | 16.82 | qfq | 3,620,930 | 59,919,870 | 4.38% |
| 2024-01-24 | 16.61 | 16.61 | 15.60 | 16.20 | 16.11 | qfq | 3,685,966 | 59,062,881 | -1.34% |
| 2024-01-23 | 16.24 | 16.56 | 15.91 | 16.42 | 16.33 | qfq | 3,277,578 | 53,414,005 | 0.55% |
| 2024-01-22 | 17.52 | 17.75 | 16.15 | 16.33 | 16.24 | qfq | 3,806,765 | 64,199,249 | -7.11% |
| 2024-01-19 | 17.93 | 18.54 | 17.58 | 17.58 | 17.48 | qfq | 2,688,628 | 48,154,444 | -1.95% |
| 2024-01-18 | 18.11 | 18.35 | 17.38 | 17.93 | 17.83 | qfq | 3,553,152 | 63,193,615 | -1.54% |
| 2024-01-17 | 18.89 | 18.90 | 18.20 | 18.21 | 18.11 | qfq | 2,036,212 | 37,756,898 | -3.14% |
| 2024-01-16 | 18.79 | 19.25 | 18.52 | 18.80 | 18.70 | qfq | 2,797,771 | 52,754,414 | -0.16% |
| 2024-01-15 | 19.17 | 19.22 | 18.65 | 18.83 | 18.73 | qfq | 2,279,443 | 42,998,962 | -2.28% |
| 2024-01-12 | 19.29 | 19.74 | 19.08 | 19.27 | 19.17 | qfq | 2,505,902 | 48,660,263 | -0.10% |
| 2024-01-11 | 18.70 | 19.62 | 18.42 | 19.29 | 19.19 | qfq | 3,402,563 | 64,867,414 | 2.99% |
| 2024-01-10 | 18.24 | 19.16 | 18.11 | 18.73 | 18.63 | qfq | 3,430,771 | 64,302,422 | 2.18% |
| 2024-01-09 | 18.52 | 18.89 | 17.85 | 18.33 | 18.23 | qfq | 3,138,883 | 57,423,659 | -0.97% |
| 2024-01-08 | 19.01 | 19.36 | 18.45 | 18.51 | 18.41 | qfq | 2,423,456 | 45,576,692 | -3.14% |
| 2024-01-05 | 19.45 | 20.04 | 18.98 | 19.11 | 19.01 | qfq | 2,695,433 | 52,398,513 | -1.80% |
| 2024-01-04 | 20.10 | 20.13 | 19.27 | 19.46 | 19.35 | qfq | 3,158,451 | 61,648,827 | -2.70% |
| 2024-01-03 | 19.89 | 20.08 | 19.68 | 20.00 | 19.89 | qfq | 2,114,302 | 42,069,452 | 0.55% |
| 2024-01-02 | 20.54 | 20.54 | 19.86 | 19.89 | 19.78 | qfq | 2,540,830 | 50,787,817 | -2.98% |
| 2023-12-29 | 20.30 | 20.74 | 20.03 | 20.50 | 20.39 | qfq | 4,660,585 | 95,276,556 | 1.84% |
| 2023-12-28 | 18.56 | 20.25 | 18.56 | 20.13 | 20.02 | qfq | 5,031,854 | 99,605,508 | 7.76% |
| 2023-12-27 | 18.88 | 18.93 | 18.41 | 18.68 | 18.58 | qfq | 3,360,676 | 62,640,428 | -0.69% |
| 2023-12-26 | 19.12 | 19.22 | 18.63 | 18.81 | 18.71 | qfq | 3,148,414 | 59,297,388 | -2.08% |
| 2023-12-25 | 19.56 | 19.81 | 19.00 | 19.21 | 19.11 | qfq | 2,200,996 | 42,424,343 | -2.14% |
| 2023-12-22 | 19.36 | 19.79 | 18.87 | 19.63 | 19.52 | qfq | 2,948,157 | 57,036,041 | 0.98% |
| 2023-12-21 | 19.19 | 19.66 | 19.01 | 19.44 | 19.33 | qfq | 1,997,616 | 38,564,441 | 1.20% |
| 2023-12-20 | 19.51 | 19.61 | 19.15 | 19.21 | 19.11 | qfq | 1,388,202 | 26,802,929 | -1.49% |
| 2023-12-19 | 19.27 | 19.68 | 19.21 | 19.50 | 19.39 | qfq | 973,213 | 18,932,556 | 0.52% |
| 2023-12-18 | 19.71 | 19.84 | 19.32 | 19.40 | 19.29 | qfq | 1,539,189 | 30,072,145 | -1.67% |
| 2023-12-15 | 19.81 | 20.16 | 19.65 | 19.73 | 19.62 | qfq | 1,683,311 | 33,463,998 | -0.40% |
| 2023-12-14 | 19.75 | 20.10 | 19.64 | 19.81 | 19.70 | qfq | 1,521,722 | 30,261,448 | 0.61% |
| 2023-12-13 | 20.11 | 20.15 | 19.50 | 19.69 | 19.58 | qfq | 1,553,463 | 30,658,827 | -2.33% |
| 2023-12-12 | 19.90 | 20.16 | 19.71 | 20.16 | 20.05 | qfq | 2,143,400 | 42,731,277 | 1.05% |
| 2023-12-11 | 20.04 | 20.04 | 19.36 | 19.95 | 19.84 | qfq | 3,266,062 | 64,132,451 | -0.35% |
| 2023-12-08 | 20.74 | 20.85 | 19.88 | 20.02 | 19.91 | qfq | 4,703,285 | 94,685,182 | -2.86% |
| 2023-12-07 | 21.06 | 21.06 | 20.40 | 20.61 | 20.50 | qfq | 3,040,037 | 62,677,267 | -2.37% |
| 2023-12-06 | 20.62 | 21.55 | 20.61 | 21.11 | 21.00 | qfq | 3,042,717 | 64,605,784 | 2.08% |
| 2023-12-05 | 21.09 | 21.27 | 20.68 | 20.68 | 20.57 | qfq | 2,297,946 | 48,126,277 | -1.94% |
| 2023-12-04 | 21.44 | 21.59 | 21.09 | 21.09 | 20.98 | qfq | 2,176,362 | 46,160,257 | -2.13% |
| 2023-12-01 | 21.51 | 21.65 | 21.20 | 21.55 | 21.43 | qfq | 1,626,762 | 34,827,479 | -0.28% |
| 2023-11-30 | 22.14 | 22.14 | 21.60 | 21.61 | 21.49 | qfq | 1,462,185 | 31,844,885 | -1.37% |
| 2023-11-29 | 22.46 | 22.47 | 21.86 | 21.91 | 21.79 | qfq | 1,523,220 | 33,561,077 | -2.19% |
| 2023-11-28 | 22.26 | 22.60 | 22.11 | 22.40 | 22.28 | qfq | 1,553,054 | 34,795,471 | 0.63% |
| 2023-11-27 | 22.49 | 22.57 | 22.05 | 22.26 | 22.14 | qfq | 1,647,981 | 36,722,419 | -1.15% |
| 2023-11-24 | 23.06 | 23.06 | 22.41 | 22.52 | 22.40 | qfq | 1,470,404 | 33,180,745 | -2.26% |
| 2023-11-23 | 22.71 | 23.07 | 22.55 | 23.04 | 22.91 | qfq | 1,251,411 | 28,582,771 | 1.59% |
| 2023-11-22 | 23.45 | 23.60 | 22.68 | 22.68 | 22.56 | qfq | 2,097,850 | 48,256,276 | -3.08% |
| 2023-11-21 | 23.41 | 23.89 | 23.37 | 23.40 | 23.27 | qfq | 1,919,989 | 45,421,180 | -0.43% |
| 2023-11-20 | 23.29 | 23.69 | 22.84 | 23.50 | 23.37 | qfq | 1,819,680 | 42,400,924 | 0.90% |
| 2023-11-17 | 22.88 | 23.41 | 22.86 | 23.29 | 23.16 | qfq | 1,846,289 | 42,873,130 | 1.04% |
| 2023-11-16 | 23.61 | 23.84 | 23.05 | 23.05 | 22.92 | qfq | 2,359,899 | 54,858,758 | -3.35% |
| 2023-11-15 | 23.80 | 24.28 | 23.60 | 23.85 | 23.72 | qfq | 2,471,641 | 59,326,132 | 1.06% |
| 2023-11-14 | 23.59 | 23.88 | 23.40 | 23.60 | 23.47 | qfq | 1,866,061 | 44,118,727 | 0.13% |
| 2023-11-13 | 23.89 | 24.07 | 23.30 | 23.57 | 23.44 | qfq | 2,490,809 | 58,728,534 | -1.42% |
| 2023-11-10 | 23.79 | 24.09 | 23.30 | 23.91 | 23.78 | qfq | 2,381,766 | 56,727,061 | 0.80% |
| 2023-11-09 | 23.68 | 24.09 | 23.50 | 23.72 | 23.59 | qfq | 2,245,814 | 53,446,980 | 0.72% |
| 2023-11-08 | 23.64 | 23.66 | 23.31 | 23.55 | 23.42 | qfq | 1,871,868 | 44,002,856 | -0.30% |
| 2023-11-07 | 23.66 | 23.70 | 23.20 | 23.62 | 23.49 | qfq | 1,820,025 | 42,667,720 | -0.34% |
| 2023-11-06 | 22.79 | 23.79 | 22.78 | 23.70 | 23.57 | qfq | 2,931,035 | 68,778,865 | 3.90% |
| 2023-11-03 | 22.43 | 22.93 | 22.38 | 22.81 | 22.69 | qfq | 1,772,259 | 40,317,686 | 2.15% |
| 2023-11-02 | 23.11 | 23.18 | 22.33 | 22.33 | 22.21 | qfq | 1,585,660 | 35,935,751 | -2.83% |
| 2023-11-01 | 23.45 | 23.55 | 22.82 | 22.98 | 22.86 | qfq | 1,504,331 | 34,639,754 | -1.29% |
| 2023-10-31 | 23.10 | 23.38 | 23.01 | 23.28 | 23.15 | qfq | 2,363,632 | 54,894,409 | 0.13% |
| 2023-10-30 | 22.90 | 23.43 | 22.80 | 23.25 | 23.12 | qfq | 2,546,637 | 59,027,823 | 1.09% |
| 2023-10-27 | 21.75 | 23.18 | 21.46 | 23.00 | 22.88 | qfq | 3,638,343 | 82,054,475 | 4.97% |
| 2023-10-26 | 21.51 | 22.05 | 21.06 | 21.91 | 21.79 | qfq | 1,959,695 | 42,054,958 | 1.15% |
| 2023-10-25 | 21.64 | 22.25 | 21.54 | 21.66 | 21.54 | qfq | 1,831,308 | 39,979,709 | 0.74% |
| 2023-10-24 | 21.33 | 21.88 | 21.20 | 21.50 | 21.38 | qfq | 2,366,283 | 50,937,338 | 0.00% |
| 2023-10-23 | 22.52 | 22.52 | 21.27 | 21.50 | 21.38 | qfq | 2,394,018 | 52,086,098 | -4.74% |
| 2023-10-20 | 22.15 | 22.95 | 22.07 | 22.57 | 22.45 | qfq | 2,656,645 | 60,142,873 | 1.90% |
| 2023-10-19 | 22.34 | 22.75 | 22.10 | 22.15 | 22.03 | qfq | 1,575,222 | 35,178,373 | -1.60% |
| 2023-10-18 | 22.96 | 23.24 | 22.45 | 22.51 | 22.39 | qfq | 1,606,688 | 36,388,815 | -2.76% |
| 2023-10-17 | 22.81 | 23.59 | 22.68 | 23.15 | 23.02 | qfq | 2,757,209 | 64,030,656 | 2.07% |
| 2023-10-16 | 23.98 | 24.01 | 22.53 | 22.68 | 22.56 | qfq | 3,236,097 | 74,045,879 | -4.34% |
| 2023-10-13 | 24.01 | 24.06 | 23.43 | 23.71 | 23.58 | qfq | 1,890,649 | 44,684,282 | -2.02% |
| 2023-10-12 | 22.99 | 24.27 | 22.85 | 24.20 | 24.07 | qfq | 3,439,177 | 81,647,639 | 5.82% |
| 2023-10-11 | 22.78 | 23.39 | 22.78 | 22.87 | 22.75 | qfq | 1,825,022 | 42,104,640 | 0.57% |
| 2023-10-10 | 22.91 | 23.28 | 22.53 | 22.74 | 22.62 | qfq | 1,721,498 | 39,198,416 | -0.52% |
| 2023-10-09 | 23.62 | 23.62 | 22.66 | 22.86 | 22.74 | qfq | 1,884,458 | 43,276,470 | -2.10% |
| 2023-09-28 | 23.56 | 23.70 | 23.16 | 23.35 | 23.22 | qfq | 1,532,226 | 35,816,025 | -0.04% |
| 2023-09-27 | 22.96 | 23.77 | 22.78 | 23.36 | 23.23 | qfq | 1,805,789 | 42,171,279 | 2.37% |
| 2023-09-26 | 23.39 | 23.55 | 22.78 | 22.82 | 22.70 | qfq | 1,428,256 | 32,939,183 | -2.35% |
| 2023-09-25 | 23.91 | 23.96 | 23.14 | 23.37 | 23.24 | qfq | 1,710,051 | 40,013,805 | -2.46% |
| 2023-09-22 | 22.99 | 23.97 | 22.96 | 23.96 | 23.83 | qfq | 2,005,504 | 47,259,814 | 3.77% |
| 2023-09-21 | 23.34 | 23.47 | 23.00 | 23.09 | 22.96 | qfq | 1,661,386 | 38,580,076 | -1.07% |
| 2023-09-20 | 23.79 | 23.87 | 23.33 | 23.34 | 23.21 | qfq | 854,776 | 20,106,488 | -1.68% |
| 2023-09-19 | 24.26 | 24.26 | 23.55 | 23.74 | 23.61 | qfq | 1,355,283 | 32,148,875 | -1.90% |
| 2023-09-18 | 23.57 | 24.42 | 23.33 | 24.20 | 24.07 | qfq | 1,925,243 | 46,257,494 | 2.93% |
| 2023-09-15 | 23.85 | 23.86 | 23.28 | 23.51 | 23.38 | qfq | 1,830,390 | 43,005,738 | -1.22% |
| 2023-09-14 | 24.54 | 24.56 | 23.68 | 23.80 | 23.67 | qfq | 1,659,532 | 39,744,655 | -2.86% |
| 2023-09-13 | 24.63 | 24.99 | 24.31 | 24.50 | 24.37 | qfq | 2,256,520 | 55,653,530 | -0.73% |
| 2023-09-12 | 24.27 | 24.82 | 24.16 | 24.68 | 24.55 | qfq | 1,744,872 | 42,951,222 | 1.69% |
| 2023-09-11 | 23.68 | 24.49 | 23.50 | 24.27 | 24.14 | qfq | 2,942,937 | 71,210,552 | 2.49% |
| 2023-09-08 | 23.55 | 23.93 | 23.50 | 23.68 | 23.55 | qfq | 1,427,025 | 33,905,587 | 0.51% |
| 2023-09-07 | 24.08 | 24.28 | 23.52 | 23.56 | 23.43 | qfq | 1,964,716 | 46,642,148 | -1.87% |
| 2023-09-06 | 23.58 | 24.06 | 23.40 | 24.01 | 23.88 | qfq | 1,570,779 | 37,380,295 | 0.88% |
| 2023-09-05 | 23.83 | 24.00 | 23.33 | 23.80 | 23.67 | qfq | 2,756,376 | 65,259,975 | -1.04% |
| 2023-09-04 | 23.04 | 24.07 | 23.03 | 24.05 | 23.92 | qfq | 3,880,101 | 91,768,342 | 4.66% |
| 2023-09-01 | 23.14 | 23.45 | 22.58 | 22.98 | 22.86 | qfq | 2,167,053 | 49,736,575 | -0.73% |
| 2023-08-31 | 23.29 | 23.38 | 22.93 | 23.15 | 23.02 | qfq | 2,074,040 | 48,022,677 | -1.07% |
| 2023-08-30 | 23.23 | 23.99 | 23.10 | 23.40 | 23.27 | qfq | 3,978,548 | 93,927,812 | 0.39% |
| 2023-08-29 | 22.50 | 23.60 | 21.90 | 23.31 | 23.18 | qfq | 7,372,421 | 167,210,436 | -3.52% |
| 2023-08-28 | 26.15 | 26.15 | 24.06 | 24.16 | 24.03 | qfq | 2,513,487 | 62,976,821 | -1.19% |
| 2023-08-25 | 24.57 | 24.88 | 24.35 | 24.45 | 24.32 | qfq | 1,517,751 | 37,326,391 | -1.13% |
| 2023-08-24 | 24.46 | 25.18 | 24.46 | 24.73 | 24.60 | qfq | 1,691,084 | 42,025,313 | 1.31% |
| 2023-08-23 | 25.93 | 25.94 | 24.37 | 24.41 | 24.28 | qfq | 2,364,366 | 58,882,279 | -5.02% |
| 2023-08-22 | 26.05 | 26.34 | 25.26 | 25.70 | 25.56 | qfq | 1,916,485 | 49,297,823 | -1.23% |
| 2023-08-21 | 26.75 | 26.93 | 25.98 | 26.02 | 25.88 | qfq | 1,843,581 | 48,799,572 | -2.18% |
| 2023-08-18 | 27.45 | 27.48 | 26.56 | 26.60 | 26.46 | qfq | 1,489,207 | 40,299,091 | -2.60% |
| 2023-08-17 | 27.13 | 27.48 | 26.95 | 27.31 | 27.16 | qfq | 1,058,623 | 28,878,745 | 0.66% |
| 2023-08-16 | 27.25 | 27.48 | 27.06 | 27.13 | 26.98 | qfq | 1,184,453 | 32,274,652 | -0.62% |
| 2023-08-15 | 28.20 | 28.35 | 27.18 | 27.30 | 27.15 | qfq | 2,540,387 | 69,875,823 | -3.33% |
| 2023-08-14 | 28.70 | 28.78 | 28.01 | 28.24 | 28.09 | qfq | 1,528,369 | 43,165,129 | -2.22% |
| 2023-08-11 | 29.65 | 29.85 | 28.87 | 28.88 | 28.72 | qfq | 1,377,270 | 40,291,619 | -3.38% |
| 2023-08-10 | 29.89 | 30.13 | 29.64 | 29.89 | 29.73 | qfq | 821,925 | 24,600,933 | 0.44% |
| 2023-08-09 | 29.62 | 29.97 | 29.36 | 29.76 | 29.60 | qfq | 1,008,934 | 29,989,346 | 0.47% |
| 2023-08-08 | 30.06 | 30.17 | 29.39 | 29.62 | 29.46 | qfq | 1,230,674 | 36,428,820 | -1.27% |
| 2023-08-07 | 30.37 | 30.60 | 29.89 | 30.00 | 29.84 | qfq | 1,756,849 | 52,811,720 | -1.22% |
| 2023-08-04 | 30.41 | 30.96 | 30.30 | 30.37 | 30.20 | qfq | 1,589,618 | 48,614,734 | 0.23% |
| 2023-08-03 | 30.28 | 30.60 | 30.16 | 30.30 | 30.14 | qfq | 1,114,538 | 33,827,474 | -0.26% |
| 2023-08-02 | 30.62 | 30.86 | 30.22 | 30.38 | 30.21 | qfq | 1,160,020 | 35,334,550 | -0.62% |
| 2023-08-01 | 31.20 | 31.28 | 30.55 | 30.57 | 30.40 | qfq | 1,513,535 | 46,718,882 | -2.33% |
| 2023-07-31 | 30.48 | 31.76 | 30.48 | 31.30 | 31.13 | qfq | 2,323,270 | 72,796,063 | 2.66% |
| 2023-07-28 | 29.99 | 30.66 | 29.74 | 30.49 | 30.32 | qfq | 2,018,069 | 61,250,865 | 1.16% |
| 2023-07-27 | 30.53 | 30.98 | 30.09 | 30.14 | 29.98 | qfq | 1,394,669 | 42,325,159 | -1.60% |
| 2023-07-26 | 31.06 | 31.06 | 30.34 | 30.63 | 30.46 | qfq | 1,316,907 | 40,368,052 | -0.65% |
| 2023-07-25 | 31.05 | 31.54 | 30.72 | 30.83 | 30.66 | qfq | 2,121,258 | 65,896,821 | 0.16% |
| 2023-07-24 | 30.87 | 31.27 | 30.41 | 30.78 | 30.61 | qfq | 1,287,242 | 39,638,784 | -0.26% |
| 2023-07-21 | 30.93 | 31.44 | 30.62 | 30.86 | 30.69 | qfq | 1,331,597 | 41,285,549 | -1.15% |
| 2023-07-20 | 31.20 | 31.90 | 31.15 | 31.22 | 31.05 | qfq | 1,682,704 | 52,919,401 | 0.29% |
| 2023-07-19 | 31.20 | 31.53 | 30.91 | 31.13 | 30.96 | qfq | 1,337,518 | 41,634,390 | -0.86% |
| 2023-07-18 | 31.54 | 31.60 | 31.26 | 31.40 | 31.23 | qfq | 1,165,925 | 36,636,904 | -0.38% |