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
川能动力000155.SZ
最近收盘价10.822026-07-17
最近交易日2026-07-17
成交量（股）35,897,611
成交额（元）395,189,367
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | 2025-10-14 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-14 | cash_dividend | 0.16 | — | — | — | 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 | 10.95 | 11.16 | 10.82 | 10.82 | 10.82 | qfq | 35,897,611 | 395,189,367 | -1.10% |
| 2026-07-16 | 11.00 | 11.11 | 10.87 | 10.94 | 10.94 | qfq | 24,309,654 | 267,282,920 | -1.35% |
| 2026-07-15 | 11.18 | 11.38 | 11.07 | 11.09 | 11.09 | qfq | 30,436,427 | 340,975,221 | -0.72% |
| 2026-07-14 | 10.83 | 11.22 | 10.73 | 11.17 | 11.17 | qfq | 47,306,485 | 521,473,844 | 5.58% |
| 2026-07-13 | 10.86 | 10.90 | 10.46 | 10.58 | 10.58 | qfq | 26,941,561 | 286,923,105 | -2.94% |
| 2026-07-10 | 10.96 | 11.12 | 10.73 | 10.90 | 10.90 | qfq | 28,206,561 | 309,273,803 | -0.73% |
| 2026-07-09 | 11.15 | 11.26 | 10.72 | 10.98 | 10.98 | qfq | 35,310,487 | 387,112,642 | -2.23% |
| 2026-07-08 | 11.74 | 11.80 | 11.21 | 11.23 | 11.23 | qfq | 32,787,773 | 373,852,400 | -4.75% |
| 2026-07-07 | 12.02 | 12.34 | 11.76 | 11.79 | 11.79 | qfq | 27,869,057 | 333,835,834 | -1.83% |
| 2026-07-06 | 12.01 | 12.41 | 11.90 | 12.01 | 12.01 | qfq | 33,341,325 | 405,455,997 | 0.00% |
| 2026-07-03 | 12.28 | 12.28 | 11.92 | 12.01 | 12.01 | qfq | 23,172,415 | 279,494,924 | -0.66% |
| 2026-07-02 | 12.00 | 12.33 | 11.89 | 12.09 | 12.09 | qfq | 30,783,151 | 373,691,805 | 0.08% |
| 2026-07-01 | 12.01 | 12.20 | 11.71 | 12.08 | 12.08 | qfq | 33,035,171 | 395,180,580 | 0.83% |
| 2026-06-30 | 11.90 | 12.14 | 11.75 | 11.98 | 11.98 | qfq | 24,737,734 | 294,765,418 | 0.76% |
| 2026-06-29 | 11.99 | 12.10 | 11.67 | 11.89 | 11.89 | qfq | 27,708,521 | 329,798,503 | -1.00% |
| 2026-06-26 | 12.59 | 12.75 | 11.99 | 12.01 | 12.01 | qfq | 37,694,949 | 462,153,525 | -4.61% |
| 2026-06-25 | 13.00 | 13.12 | 12.55 | 12.59 | 12.59 | qfq | 33,309,980 | 424,594,985 | -4.04% |
| 2026-06-24 | 12.70 | 13.17 | 12.55 | 13.12 | 13.12 | qfq | 36,008,557 | 465,627,014 | 2.82% |
| 2026-06-23 | 13.16 | 13.17 | 12.71 | 12.76 | 12.76 | qfq | 27,650,975 | 357,071,825 | -2.82% |
| 2026-06-22 | 12.45 | 13.17 | 12.35 | 13.13 | 13.13 | qfq | 41,922,776 | 534,176,711 | 2.02% |
| 2026-06-18 | 13.21 | 13.34 | 12.85 | 12.87 | 12.87 | qfq | 35,229,374 | 458,320,506 | -3.52% |
| 2026-06-17 | 13.46 | 13.60 | 13.24 | 13.34 | 13.34 | qfq | 29,670,123 | 397,724,554 | -0.89% |
| 2026-06-16 | 13.36 | 13.62 | 13.16 | 13.46 | 13.46 | qfq | 29,910,430 | 400,759,793 | 0.07% |
| 2026-06-15 | 13.48 | 13.69 | 13.31 | 13.45 | 13.45 | qfq | 36,004,807 | 485,061,866 | 0.67% |
| 2026-06-12 | 13.23 | 13.58 | 13.01 | 13.36 | 13.36 | qfq | 42,396,571 | 564,474,614 | 2.38% |
| 2026-06-11 | 12.92 | 13.32 | 12.83 | 13.05 | 13.05 | qfq | 29,038,141 | 379,120,702 | 0.69% |
| 2026-06-10 | 13.06 | 13.33 | 12.85 | 12.96 | 12.96 | qfq | 26,963,824 | 351,201,008 | -1.74% |
| 2026-06-09 | 12.99 | 13.27 | 12.66 | 13.19 | 13.19 | qfq | 34,627,535 | 447,521,739 | 2.01% |
| 2026-06-08 | 13.06 | 13.37 | 12.66 | 12.93 | 12.93 | qfq | 39,019,585 | 507,541,903 | -3.29% |
| 2026-06-05 | 13.60 | 13.82 | 13.24 | 13.37 | 13.37 | qfq | 40,583,022 | 547,720,722 | -1.69% |
| 2026-06-04 | 13.87 | 13.95 | 13.50 | 13.60 | 13.60 | qfq | 39,107,305 | 535,311,203 | -2.86% |
| 2026-06-03 | 13.83 | 14.08 | 13.53 | 14.00 | 14.00 | qfq | 37,402,420 | 519,622,279 | -0.14% |
| 2026-06-02 | 14.41 | 14.46 | 13.72 | 14.02 | 14.02 | qfq | 45,633,807 | 642,486,848 | -3.97% |
| 2026-06-01 | 14.28 | 14.65 | 14.22 | 14.60 | 14.60 | qfq | 49,445,775 | 717,036,029 | 2.46% |
| 2026-05-29 | 14.04 | 14.64 | 14.02 | 14.25 | 14.25 | qfq | 58,294,389 | 834,139,709 | 1.57% |
| 2026-05-28 | 13.97 | 14.14 | 13.67 | 14.03 | 14.03 | qfq | 37,205,506 | 516,992,956 | 0.43% |
| 2026-05-27 | 14.07 | 14.38 | 13.86 | 13.97 | 13.97 | qfq | 32,890,085 | 463,044,029 | -1.34% |
| 2026-05-26 | 14.10 | 14.28 | 13.78 | 14.16 | 14.16 | qfq | 44,634,963 | 627,133,344 | -0.84% |
| 2026-05-25 | 14.25 | 14.46 | 14.00 | 14.28 | 14.28 | qfq | 41,750,836 | 594,649,977 | -0.14% |
| 2026-05-22 | 14.42 | 14.55 | 14.11 | 14.30 | 14.30 | qfq | 47,887,967 | 683,507,054 | -0.56% |
| 2026-05-21 | 15.97 | 16.15 | 14.38 | 14.38 | 14.38 | qfq | 87,737,491 | 1,330,642,514 | -10.01% |
| 2026-05-20 | 16.10 | 16.25 | 15.85 | 15.98 | 15.98 | qfq | 44,853,709 | 719,563,966 | -1.24% |
| 2026-05-19 | 16.12 | 16.25 | 15.77 | 16.18 | 16.18 | qfq | 46,382,062 | 741,758,885 | 0.37% |
| 2026-05-18 | 15.70 | 16.15 | 15.46 | 16.12 | 16.12 | qfq | 42,157,460 | 670,857,967 | 1.83% |
| 2026-05-15 | 15.75 | 15.99 | 15.61 | 15.83 | 15.83 | qfq | 42,219,492 | 667,617,939 | 0.51% |
| 2026-05-14 | 16.30 | 16.31 | 15.75 | 15.75 | 15.75 | qfq | 54,178,817 | 864,089,762 | -3.49% |
| 2026-05-13 | 16.06 | 16.52 | 16.04 | 16.32 | 16.32 | qfq | 55,812,546 | 912,676,530 | 1.43% |
| 2026-05-12 | 16.51 | 16.58 | 16.02 | 16.09 | 16.09 | qfq | 59,585,904 | 964,386,254 | -1.95% |
| 2026-05-11 | 16.68 | 16.92 | 16.27 | 16.41 | 16.41 | qfq | 80,800,061 | 1,336,741,475 | -1.62% |
| 2026-05-08 | 17.36 | 17.66 | 16.67 | 16.68 | 16.68 | qfq | 86,455,761 | 1,473,721,231 | -3.92% |
| 2026-05-07 | 17.56 | 17.66 | 17.21 | 17.36 | 17.36 | qfq | 83,426,185 | 1,451,017,504 | -2.75% |
| 2026-05-06 | 17.50 | 17.97 | 16.66 | 17.85 | 17.85 | qfq | 131,482,830 | 2,268,545,203 | 2.47% |
| 2026-04-30 | 18.30 | 18.55 | 17.33 | 17.42 | 17.42 | qfq | 167,747,187 | 2,989,464,602 | -9.51% |
| 2026-04-29 | 18.00 | 19.34 | 17.76 | 19.25 | 19.25 | qfq | 127,475,584 | 2,388,073,900 | 5.08% |
| 2026-04-28 | 17.84 | 18.76 | 17.65 | 18.32 | 18.32 | qfq | 119,258,999 | 2,176,617,391 | 2.46% |
| 2026-04-27 | 17.65 | 17.99 | 17.39 | 17.88 | 17.88 | qfq | 89,247,325 | 1,582,332,055 | 1.30% |
| 2026-04-24 | 16.78 | 17.90 | 16.69 | 17.65 | 17.65 | qfq | 128,271,592 | 2,228,415,406 | 5.50% |
| 2026-04-23 | 17.13 | 17.18 | 16.35 | 16.73 | 16.73 | qfq | 78,008,384 | 1,308,817,773 | -2.28% |
| 2026-04-22 | 16.66 | 17.20 | 16.60 | 17.12 | 17.12 | qfq | 75,412,125 | 1,277,741,633 | 0.88% |
| 2026-04-21 | 17.22 | 17.33 | 16.55 | 16.97 | 16.97 | qfq | 77,397,967 | 1,311,165,293 | 0.77% |
| 2026-04-20 | 16.98 | 17.18 | 16.68 | 16.84 | 16.84 | qfq | 56,858,785 | 957,711,004 | -0.65% |
| 2026-04-17 | 17.00 | 17.95 | 16.81 | 16.95 | 16.95 | qfq | 101,056,780 | 1,733,440,524 | 0.06% |
| 2026-04-16 | 16.16 | 17.18 | 16.07 | 16.94 | 16.94 | qfq | 116,697,472 | 1,962,302,283 | 5.94% |
| 2026-04-15 | 16.91 | 17.03 | 15.90 | 15.99 | 15.99 | qfq | 92,149,058 | 1,502,083,229 | -5.50% |
| 2026-04-14 | 17.13 | 17.15 | 16.50 | 16.92 | 16.92 | qfq | 98,102,458 | 1,650,128,243 | -2.20% |
| 2026-04-13 | 16.54 | 17.46 | 16.50 | 17.30 | 17.30 | qfq | 107,771,371 | 1,831,592,994 | 4.22% |
| 2026-04-10 | 16.60 | 17.64 | 16.50 | 16.60 | 16.60 | qfq | 126,812,262 | 2,146,076,393 | -3.32% |
| 2026-04-09 | 16.65 | 18.20 | 16.04 | 17.17 | 17.17 | qfq | 138,019,949 | 2,334,985,975 | 3.25% |
| 2026-04-08 | 15.90 | 16.64 | 15.82 | 16.63 | 16.63 | qfq | 118,876,063 | 1,945,264,446 | 2.40% |
| 2026-04-07 | 16.20 | 16.39 | 15.79 | 16.24 | 16.24 | qfq | 87,193,243 | 1,405,359,036 | 0.87% |
| 2026-04-03 | 16.37 | 16.85 | 16.05 | 16.10 | 16.10 | qfq | 117,215,233 | 1,908,372,973 | -5.13% |
| 2026-04-02 | 15.67 | 16.97 | 15.28 | 16.97 | 16.97 | qfq | 89,722,529 | 1,464,253,495 | 9.98% |
| 2026-04-01 | 15.91 | 16.08 | 15.24 | 15.43 | 15.43 | qfq | 94,235,658 | 1,460,419,840 | -2.77% |
| 2026-03-31 | 16.90 | 17.10 | 15.83 | 15.87 | 15.87 | qfq | 134,895,031 | 2,186,885,924 | -7.46% |
| 2026-03-30 | 16.51 | 17.70 | 16.36 | 17.15 | 17.15 | qfq | 191,904,747 | 3,240,101,064 | 6.13% |
| 2026-03-27 | 14.52 | 16.16 | 14.43 | 16.16 | 16.16 | qfq | 106,639,690 | 1,650,010,325 | 10.01% |
| 2026-03-26 | 14.47 | 15.00 | 14.32 | 14.69 | 14.69 | qfq | 68,572,008 | 1,008,584,643 | 1.10% |
| 2026-03-25 | 14.25 | 14.74 | 14.16 | 14.53 | 14.53 | qfq | 60,925,653 | 877,102,620 | 2.54% |
| 2026-03-24 | 13.66 | 14.25 | 13.34 | 14.17 | 14.17 | qfq | 67,065,923 | 930,598,847 | 5.43% |
| 2026-03-23 | 13.60 | 14.02 | 13.33 | 13.44 | 13.44 | qfq | 51,950,898 | 709,456,305 | -2.33% |
| 2026-03-20 | 13.92 | 14.41 | 13.69 | 13.76 | 13.76 | qfq | 52,745,491 | 738,161,655 | -0.51% |
| 2026-03-19 | 13.87 | 14.17 | 13.69 | 13.83 | 13.83 | qfq | 42,637,034 | 592,781,830 | -1.36% |
| 2026-03-18 | 14.42 | 14.44 | 13.80 | 14.02 | 14.02 | qfq | 44,524,044 | 625,985,765 | -2.16% |
| 2026-03-17 | 14.56 | 14.83 | 14.23 | 14.33 | 14.33 | qfq | 47,485,676 | 689,929,156 | -0.90% |
| 2026-03-16 | 15.21 | 15.39 | 14.30 | 14.46 | 14.46 | qfq | 74,031,713 | 1,079,058,668 | -4.62% |
| 2026-03-13 | 15.48 | 15.87 | 15.08 | 15.16 | 15.16 | qfq | 84,297,203 | 1,297,675,271 | -2.07% |
| 2026-03-12 | 14.72 | 15.75 | 14.62 | 15.48 | 15.48 | qfq | 110,303,907 | 1,668,814,548 | 4.38% |
| 2026-03-11 | 14.57 | 14.86 | 14.36 | 14.83 | 14.83 | qfq | 54,116,002 | 794,401,607 | 1.16% |
| 2026-03-10 | 14.69 | 14.99 | 14.50 | 14.66 | 14.66 | qfq | 58,020,137 | 854,236,273 | 0.34% |
| 2026-03-09 | 14.01 | 14.77 | 13.91 | 14.61 | 14.61 | qfq | 63,560,863 | 913,274,395 | 2.89% |
| 2026-03-06 | 14.33 | 14.50 | 14.15 | 14.20 | 14.20 | qfq | 32,541,914 | 465,106,775 | -1.05% |
| 2026-03-05 | 14.57 | 14.80 | 14.26 | 14.35 | 14.35 | qfq | 46,315,054 | 669,808,883 | 0.49% |
| 2026-03-04 | 13.70 | 14.47 | 13.66 | 14.28 | 14.28 | qfq | 58,693,519 | 831,734,955 | 2.96% |
| 2026-03-03 | 14.43 | 14.58 | 13.76 | 13.87 | 13.87 | qfq | 64,257,776 | 901,554,645 | -4.01% |
| 2026-03-02 | 14.35 | 14.90 | 14.11 | 14.45 | 14.45 | qfq | 61,482,519 | 885,769,751 | 0.00% |
| 2026-02-27 | 13.70 | 14.52 | 13.66 | 14.45 | 14.45 | qfq | 68,486,623 | 969,755,633 | 4.03% |
| 2026-02-26 | 13.86 | 14.07 | 13.68 | 13.89 | 13.89 | qfq | 69,176,958 | 959,782,992 | 1.98% |
| 2026-02-25 | 13.34 | 13.79 | 13.27 | 13.62 | 13.62 | qfq | 42,864,816 | 582,298,399 | 2.71% |
| 2026-02-24 | 13.00 | 13.42 | 12.95 | 13.26 | 13.26 | qfq | 42,377,198 | 561,773,842 | 4.16% |
| 2026-02-13 | 12.69 | 12.88 | 12.62 | 12.73 | 12.73 | qfq | 21,724,148 | 277,292,047 | -0.62% |
| 2026-02-12 | 12.75 | 12.95 | 12.74 | 12.81 | 12.81 | qfq | 23,793,494 | 305,121,618 | 0.87% |
| 2026-02-11 | 12.44 | 12.86 | 12.43 | 12.70 | 12.70 | qfq | 26,495,075 | 335,642,636 | 2.09% |
| 2026-02-10 | 12.51 | 12.53 | 12.39 | 12.44 | 12.44 | qfq | 18,898,010 | 235,469,992 | -0.64% |
| 2026-02-09 | 12.70 | 12.75 | 12.48 | 12.52 | 12.52 | qfq | 26,990,823 | 339,794,556 | -0.08% |
| 2026-02-06 | 12.11 | 12.66 | 12.08 | 12.53 | 12.53 | qfq | 29,921,814 | 372,325,610 | 1.62% |
| 2026-02-05 | 12.85 | 12.86 | 12.25 | 12.33 | 12.33 | qfq | 43,075,848 | 536,970,443 | -4.71% |
| 2026-02-04 | 12.63 | 13.07 | 12.62 | 12.94 | 12.94 | qfq | 39,018,337 | 504,290,066 | 2.70% |
| 2026-02-03 | 12.40 | 12.61 | 12.29 | 12.60 | 12.60 | qfq | 33,991,361 | 424,488,845 | 3.70% |
| 2026-02-02 | 12.33 | 12.61 | 12.12 | 12.15 | 12.15 | qfq | 38,868,289 | 481,520,946 | -2.25% |
| 2026-01-30 | 13.10 | 13.17 | 12.24 | 12.43 | 12.43 | qfq | 72,133,049 | 907,773,036 | -7.17% |
| 2026-01-29 | 13.58 | 13.74 | 13.37 | 13.39 | 13.39 | qfq | 47,874,264 | 647,482,765 | -2.05% |
| 2026-01-28 | 13.63 | 13.80 | 13.33 | 13.67 | 13.67 | qfq | 47,698,655 | 647,757,154 | 0.89% |
| 2026-01-27 | 13.73 | 14.07 | 13.26 | 13.55 | 13.55 | qfq | 58,553,215 | 790,699,554 | -1.31% |
| 2026-01-26 | 14.08 | 14.27 | 13.65 | 13.73 | 13.73 | qfq | 80,181,944 | 1,113,554,579 | -2.76% |
| 2026-01-23 | 13.08 | 14.26 | 13.05 | 14.12 | 14.12 | qfq | 126,160,597 | 1,759,413,688 | 8.95% |
| 2026-01-22 | 12.98 | 13.10 | 12.85 | 12.96 | 12.96 | qfq | 42,735,639 | 554,085,882 | 0.62% |
| 2026-01-21 | 12.70 | 12.94 | 12.69 | 12.88 | 12.88 | qfq | 44,506,643 | 572,080,767 | 1.98% |
| 2026-01-20 | 12.82 | 12.92 | 12.40 | 12.63 | 12.63 | qfq | 43,703,153 | 551,057,054 | -0.32% |
| 2026-01-19 | 12.59 | 12.84 | 12.49 | 12.67 | 12.67 | qfq | 33,929,278 | 430,057,092 | 0.40% |
| 2026-01-16 | 12.90 | 13.15 | 12.59 | 12.62 | 12.62 | qfq | 49,971,841 | 640,659,745 | -1.33% |
| 2026-01-15 | 12.42 | 13.10 | 12.41 | 12.79 | 12.79 | qfq | 47,454,253 | 607,469,861 | 1.83% |
| 2026-01-14 | 12.73 | 12.95 | 12.43 | 12.56 | 12.56 | qfq | 63,712,051 | 810,040,704 | -1.80% |
| 2026-01-13 | 12.73 | 13.17 | 12.60 | 12.79 | 12.79 | qfq | 72,253,676 | 929,228,169 | 1.59% |
| 2026-01-12 | 12.68 | 12.91 | 12.45 | 12.59 | 12.59 | qfq | 48,526,780 | 612,498,383 | 1.78% |
| 2026-01-09 | 12.21 | 12.57 | 12.21 | 12.37 | 12.37 | qfq | 37,928,507 | 471,143,689 | 0.00% |
| 2026-01-08 | 12.36 | 12.68 | 12.20 | 12.37 | 12.37 | qfq | 40,129,596 | 499,072,064 | 0.16% |
| 2026-01-07 | 12.45 | 12.58 | 12.30 | 12.35 | 12.35 | qfq | 35,483,178 | 441,527,952 | -0.80% |
| 2026-01-06 | 12.35 | 12.61 | 12.34 | 12.45 | 12.45 | qfq | 46,852,665 | 583,899,724 | 2.22% |
| 2026-01-05 | 11.75 | 12.23 | 11.72 | 12.18 | 12.18 | qfq | 53,875,784 | 648,306,652 | 4.55% |
| 2025-12-31 | 11.74 | 11.90 | 11.61 | 11.65 | 11.65 | qfq | 26,169,000 | 306,386,140 | -0.94% |
| 2025-12-30 | 11.67 | 11.91 | 11.46 | 11.76 | 11.76 | qfq | 33,498,671 | 391,197,970 | -0.08% |
| 2025-12-29 | 12.27 | 12.28 | 11.75 | 11.77 | 11.77 | qfq | 53,094,928 | 633,022,103 | -4.07% |
| 2025-12-26 | 12.11 | 12.40 | 12.10 | 12.27 | 12.27 | qfq | 59,323,990 | 726,273,907 | 3.72% |
| 2025-12-25 | 11.90 | 11.91 | 11.66 | 11.83 | 11.83 | qfq | 37,474,400 | 440,823,626 | -1.74% |
| 2025-12-24 | 12.03 | 12.24 | 11.95 | 12.04 | 12.04 | qfq | 37,914,407 | 457,171,941 | 0.33% |
| 2025-12-23 | 11.91 | 12.17 | 11.83 | 12.00 | 12.00 | qfq | 39,391,867 | 472,733,314 | 0.76% |
| 2025-12-22 | 11.90 | 12.24 | 11.88 | 11.91 | 11.91 | qfq | 39,392,883 | 473,104,121 | 1.45% |
| 2025-12-19 | 11.44 | 11.84 | 11.36 | 11.74 | 11.74 | qfq | 37,913,864 | 440,158,249 | 2.62% |
| 2025-12-18 | 11.70 | 11.88 | 11.44 | 11.44 | 11.44 | qfq | 34,634,982 | 402,837,775 | -3.21% |
| 2025-12-17 | 11.65 | 11.88 | 11.47 | 11.82 | 11.82 | qfq | 56,536,907 | 663,273,759 | 4.42% |
| 2025-12-16 | 11.42 | 11.52 | 11.10 | 11.32 | 11.32 | qfq | 27,503,924 | 309,968,567 | -0.96% |
| 2025-12-15 | 11.48 | 11.67 | 11.37 | 11.43 | 11.43 | qfq | 20,443,826 | 234,530,170 | -1.12% |
| 2025-12-12 | 11.60 | 11.69 | 11.34 | 11.56 | 11.56 | qfq | 32,420,422 | 373,451,815 | 0.70% |
| 2025-12-11 | 11.70 | 11.75 | 11.45 | 11.48 | 11.48 | qfq | 28,516,400 | 331,031,498 | -0.61% |
| 2025-12-10 | 11.36 | 11.62 | 11.26 | 11.55 | 11.55 | qfq | 30,935,191 | 354,678,438 | 1.67% |
| 2025-12-09 | 11.76 | 11.77 | 11.35 | 11.36 | 11.36 | qfq | 36,656,187 | 422,010,558 | -4.05% |
| 2025-12-08 | 11.63 | 11.93 | 11.57 | 11.84 | 11.84 | qfq | 34,338,923 | 403,659,797 | 2.07% |
| 2025-12-05 | 11.61 | 11.69 | 11.38 | 11.60 | 11.60 | qfq | 27,250,324 | 314,728,750 | 0.26% |
| 2025-12-04 | 11.70 | 11.82 | 11.50 | 11.57 | 11.57 | qfq | 24,837,300 | 289,103,338 | -1.45% |
| 2025-12-03 | 12.06 | 12.14 | 11.68 | 11.74 | 11.74 | qfq | 31,156,897 | 368,798,613 | -2.49% |
| 2025-12-02 | 12.30 | 12.32 | 12.03 | 12.04 | 12.04 | qfq | 28,353,841 | 342,858,851 | -2.98% |
| 2025-12-01 | 12.44 | 12.84 | 12.36 | 12.41 | 12.41 | qfq | 38,531,665 | 482,589,088 | 0.40% |
| 2025-11-28 | 12.11 | 12.52 | 12.09 | 12.36 | 12.36 | qfq | 36,675,039 | 453,836,502 | 2.06% |
| 2025-11-27 | 12.10 | 12.45 | 12.07 | 12.11 | 12.11 | qfq | 36,953,003 | 451,660,259 | -0.08% |
| 2025-11-26 | 12.41 | 12.52 | 12.11 | 12.12 | 12.12 | qfq | 48,607,500 | 596,626,978 | -0.82% |
| 2025-11-25 | 11.97 | 12.33 | 11.75 | 12.22 | 12.22 | qfq | 62,718,468 | 755,208,377 | 4.00% |
| 2025-11-24 | 12.30 | 12.39 | 11.42 | 11.75 | 11.75 | qfq | 101,842,852 | 1,196,161,279 | -7.11% |
| 2025-11-21 | 13.27 | 13.40 | 12.65 | 12.65 | 12.65 | qfq | 72,382,185 | 928,556,575 | -9.96% |
| 2025-11-20 | 13.88 | 14.44 | 13.67 | 14.05 | 14.05 | qfq | 135,109,361 | 1,906,727,328 | 1.22% |
| 2025-11-19 | 13.39 | 14.51 | 13.33 | 13.88 | 13.88 | qfq | 146,796,216 | 2,063,324,085 | 5.23% |
| 2025-11-18 | 13.45 | 13.80 | 13.08 | 13.19 | 13.19 | qfq | 86,373,830 | 1,157,277,631 | -1.05% |
| 2025-11-17 | 12.95 | 13.54 | 12.88 | 13.33 | 13.33 | qfq | 85,953,021 | 1,137,707,075 | 5.63% |
| 2025-11-14 | 12.92 | 13.00 | 12.55 | 12.62 | 12.62 | qfq | 44,191,397 | 562,518,861 | -2.62% |
| 2025-11-13 | 12.34 | 13.12 | 12.34 | 12.96 | 12.96 | qfq | 73,611,475 | 947,836,414 | 5.62% |
| 2025-11-12 | 12.41 | 12.43 | 12.11 | 12.27 | 12.27 | qfq | 38,440,932 | 470,920,997 | -1.84% |
| 2025-11-11 | 12.67 | 12.77 | 12.43 | 12.50 | 12.50 | qfq | 40,558,732 | 509,892,327 | -1.26% |
| 2025-11-10 | 12.87 | 12.93 | 12.62 | 12.66 | 12.66 | qfq | 65,317,703 | 832,428,342 | -0.08% |
| 2025-11-07 | 12.35 | 12.90 | 12.33 | 12.67 | 12.67 | qfq | 70,790,182 | 891,672,714 | 2.76% |
| 2025-11-06 | 12.12 | 12.58 | 12.12 | 12.33 | 12.33 | qfq | 66,701,100 | 825,555,082 | 1.73% |
| 2025-11-05 | 11.71 | 12.20 | 11.64 | 12.12 | 12.12 | qfq | 55,887,551 | 667,489,847 | 2.71% |
| 2025-11-04 | 12.07 | 12.16 | 11.70 | 11.80 | 11.80 | qfq | 52,914,448 | 629,229,448 | -2.96% |
| 2025-11-03 | 12.27 | 12.46 | 12.00 | 12.16 | 12.16 | qfq | 52,312,376 | 634,372,941 | -1.06% |
| 2025-10-31 | 12.45 | 12.62 | 12.22 | 12.29 | 12.29 | qfq | 85,822,912 | 1,063,958,838 | -0.57% |
| 2025-10-30 | 12.52 | 12.68 | 12.25 | 12.36 | 12.36 | qfq | 141,164,435 | 1,754,681,873 | 1.31% |
| 2025-10-29 | 11.15 | 12.20 | 11.13 | 12.20 | 12.20 | qfq | 78,585,777 | 921,463,241 | 10.01% |
| 2025-10-28 | 11.06 | 11.25 | 11.02 | 11.09 | 11.09 | qfq | 43,317,698 | 483,085,809 | 0.36% |
| 2025-10-27 | 11.21 | 11.27 | 11.00 | 11.05 | 11.05 | qfq | 39,778,399 | 440,733,870 | 0.55% |
| 2025-10-24 | 10.92 | 11.26 | 10.84 | 10.99 | 10.99 | qfq | 58,170,760 | 644,383,541 | 0.55% |
| 2025-10-23 | 10.45 | 11.12 | 10.38 | 10.93 | 10.93 | qfq | 64,215,533 | 692,952,635 | 4.59% |
| 2025-10-22 | 10.56 | 10.61 | 10.44 | 10.45 | 10.45 | qfq | 19,119,300 | 200,568,345 | -1.42% |
| 2025-10-21 | 10.51 | 10.70 | 10.46 | 10.60 | 10.60 | qfq | 30,096,397 | 319,896,969 | 1.24% |
| 2025-10-20 | 10.47 | 10.56 | 10.40 | 10.47 | 10.47 | qfq | 20,096,463 | 210,435,734 | 0.96% |
| 2025-10-17 | 10.46 | 10.71 | 10.34 | 10.37 | 10.37 | qfq | 28,081,913 | 294,771,404 | -1.05% |
| 2025-10-16 | 10.58 | 10.59 | 10.44 | 10.48 | 10.48 | qfq | 19,636,108 | 205,963,008 | -0.95% |
| 2025-10-15 | 10.63 | 10.73 | 10.49 | 10.58 | 10.58 | qfq | 23,063,334 | 244,309,271 | 0.28% |
| 2025-10-14 | 10.70 | 10.80 | 10.50 | 10.55 | 10.55 | qfq | 31,027,204 | 330,346,040 | -1.59% |
| 2025-10-13 | 10.36 | 10.73 | 10.34 | 10.72 | 10.55 | qfq | 31,826,985 | 335,445,160 | 0.09% |
| 2025-10-10 | 10.90 | 10.90 | 10.67 | 10.71 | 10.54 | qfq | 33,374,788 | 358,888,895 | -1.92% |
| 2025-10-09 | 10.59 | 10.95 | 10.56 | 10.92 | 10.75 | qfq | 63,390,557 | 688,543,690 | 4.10% |
| 2025-09-30 | 10.41 | 10.54 | 10.34 | 10.49 | 10.32 | qfq | 24,839,018 | 259,918,228 | 0.96% |
| 2025-09-29 | 10.25 | 10.43 | 10.22 | 10.39 | 10.23 | qfq | 24,029,743 | 248,541,261 | 1.96% |
| 2025-09-26 | 10.17 | 10.36 | 10.15 | 10.19 | 10.03 | qfq | 17,543,411 | 180,177,238 | -0.20% |
| 2025-09-25 | 10.25 | 10.48 | 10.20 | 10.21 | 10.05 | qfq | 21,123,300 | 217,719,866 | -0.78% |
| 2025-09-24 | 10.10 | 10.29 | 10.10 | 10.29 | 10.13 | qfq | 16,259,883 | 165,775,789 | 1.48% |
| 2025-09-23 | 10.23 | 10.25 | 10.01 | 10.14 | 9.98 | qfq | 18,980,596 | 191,645,630 | -0.88% |
| 2025-09-22 | 10.41 | 10.45 | 10.18 | 10.23 | 10.07 | qfq | 20,278,045 | 207,633,928 | -1.54% |
| 2025-09-19 | 10.35 | 10.54 | 10.32 | 10.39 | 10.23 | qfq | 26,068,856 | 271,861,818 | 0.58% |
| 2025-09-18 | 10.54 | 10.62 | 10.27 | 10.33 | 10.17 | qfq | 35,318,591 | 368,886,374 | -2.27% |
| 2025-09-17 | 10.48 | 10.57 | 10.41 | 10.57 | 10.40 | qfq | 22,338,050 | 234,575,034 | 0.96% |
| 2025-09-16 | 10.59 | 10.60 | 10.37 | 10.47 | 10.30 | qfq | 26,071,339 | 272,468,936 | -1.13% |
| 2025-09-15 | 10.67 | 10.85 | 10.57 | 10.59 | 10.42 | qfq | 32,540,041 | 346,881,311 | -0.56% |
| 2025-09-12 | 10.36 | 10.81 | 10.24 | 10.65 | 10.48 | qfq | 66,784,218 | 707,729,856 | 3.10% |
| 2025-09-11 | 10.32 | 10.34 | 10.21 | 10.33 | 10.17 | qfq | 21,200,212 | 217,772,800 | -0.10% |
| 2025-09-10 | 10.40 | 10.45 | 10.26 | 10.34 | 10.18 | qfq | 25,186,507 | 260,282,479 | -1.43% |
| 2025-09-09 | 10.45 | 10.61 | 10.41 | 10.49 | 10.32 | qfq | 27,657,019 | 290,901,538 | -0.10% |
| 2025-09-08 | 10.46 | 10.54 | 10.37 | 10.50 | 10.33 | qfq | 38,570,352 | 404,163,370 | 0.86% |
| 2025-09-05 | 10.11 | 10.44 | 10.09 | 10.41 | 10.24 | qfq | 46,479,125 | 480,621,013 | 2.87% |
| 2025-09-04 | 9.95 | 10.24 | 9.94 | 10.12 | 9.96 | qfq | 30,660,611 | 310,672,181 | 1.61% |
| 2025-09-03 | 10.07 | 10.14 | 9.93 | 9.96 | 9.80 | qfq | 19,707,767 | 197,303,609 | -1.09% |
| 2025-09-02 | 10.17 | 10.19 | 10.03 | 10.07 | 9.91 | qfq | 20,267,609 | 204,501,859 | -0.89% |
| 2025-09-01 | 10.19 | 10.22 | 10.12 | 10.16 | 10.00 | qfq | 17,344,174 | 176,268,034 | -0.29% |
| 2025-08-29 | 10.19 | 10.33 | 10.14 | 10.19 | 10.03 | qfq | 21,575,900 | 220,615,406 | 0.00% |
| 2025-08-28 | 10.16 | 10.22 | 10.00 | 10.19 | 10.03 | qfq | 26,810,300 | 271,157,410 | 0.49% |
| 2025-08-27 | 10.39 | 10.43 | 10.14 | 10.14 | 9.98 | qfq | 29,498,744 | 303,753,539 | -2.31% |
| 2025-08-26 | 10.36 | 10.41 | 10.32 | 10.38 | 10.22 | qfq | 20,484,095 | 212,603,709 | 0.00% |
| 2025-08-25 | 10.35 | 10.41 | 10.30 | 10.38 | 10.22 | qfq | 27,592,394 | 285,808,881 | 0.39% |
| 2025-08-22 | 10.29 | 10.35 | 10.26 | 10.34 | 10.18 | qfq | 17,663,401 | 182,114,037 | 0.58% |
| 2025-08-21 | 10.34 | 10.36 | 10.26 | 10.28 | 10.12 | qfq | 18,488,200 | 190,456,464 | -0.68% |
| 2025-08-20 | 10.20 | 10.41 | 10.15 | 10.35 | 10.19 | qfq | 25,023,981 | 257,890,944 | 1.27% |
| 2025-08-19 | 10.28 | 10.29 | 10.21 | 10.22 | 10.06 | qfq | 18,085,320 | 185,288,903 | -0.39% |
| 2025-08-18 | 10.33 | 10.38 | 10.25 | 10.26 | 10.10 | qfq | 22,809,734 | 235,080,558 | 0.10% |
| 2025-08-15 | 10.16 | 10.28 | 10.13 | 10.25 | 10.09 | qfq | 15,118,406 | 154,629,071 | 0.89% |
| 2025-08-14 | 10.33 | 10.36 | 10.15 | 10.16 | 10.00 | qfq | 17,580,830 | 179,939,252 | -1.45% |
| 2025-08-13 | 10.33 | 10.36 | 10.28 | 10.31 | 10.15 | qfq | 17,434,635 | 179,907,781 | -0.39% |
| 2025-08-12 | 10.47 | 10.48 | 10.28 | 10.35 | 10.19 | qfq | 23,987,733 | 248,074,023 | -1.15% |
| 2025-08-11 | 10.55 | 10.63 | 10.31 | 10.47 | 10.30 | qfq | 39,411,963 | 411,060,387 | 2.85% |
| 2025-08-08 | 10.08 | 10.22 | 10.06 | 10.18 | 10.02 | qfq | 18,508,336 | 187,947,705 | 0.99% |
| 2025-08-07 | 10.08 | 10.11 | 10.01 | 10.08 | 9.92 | qfq | 14,630,900 | 147,283,063 | 0.10% |
| 2025-08-06 | 10.10 | 10.11 | 10.03 | 10.07 | 9.91 | qfq | 11,741,600 | 118,120,321 | -0.30% |
| 2025-08-05 | 10.09 | 10.11 | 10.04 | 10.10 | 9.94 | qfq | 10,053,355 | 101,392,478 | 0.30% |
| 2025-08-04 | 10.05 | 10.08 | 9.98 | 10.07 | 9.91 | qfq | 8,483,201 | 85,215,525 | -0.10% |
| 2025-08-01 | 10.03 | 10.09 | 10.02 | 10.08 | 9.92 | qfq | 12,078,408 | 121,412,765 | 0.60% |
| 2025-07-31 | 10.24 | 10.24 | 10.00 | 10.02 | 9.86 | qfq | 28,417,215 | 286,727,983 | -2.34% |
| 2025-07-30 | 10.34 | 10.38 | 10.20 | 10.26 | 10.10 | qfq | 17,195,924 | 177,142,930 | -0.68% |
| 2025-07-29 | 10.36 | 10.44 | 10.25 | 10.33 | 10.17 | qfq | 15,961,911 | 164,671,744 | -0.58% |
| 2025-07-28 | 10.42 | 10.46 | 10.32 | 10.39 | 10.23 | qfq | 21,994,301 | 228,279,341 | -1.05% |
| 2025-07-25 | 10.78 | 10.81 | 10.49 | 10.50 | 10.33 | qfq | 39,003,745 | 413,514,587 | -0.85% |
| 2025-07-24 | 10.18 | 10.75 | 10.13 | 10.59 | 10.42 | qfq | 60,446,068 | 635,270,151 | 4.03% |
| 2025-07-23 | 10.33 | 10.39 | 10.16 | 10.18 | 10.02 | qfq | 21,833,163 | 223,861,029 | -1.17% |
| 2025-07-22 | 10.18 | 10.34 | 10.08 | 10.30 | 10.14 | qfq | 33,814,348 | 346,254,026 | 1.58% |
| 2025-07-21 | 10.08 | 10.15 | 10.07 | 10.14 | 9.98 | qfq | 19,331,411 | 195,562,169 | 0.80% |
| 2025-07-18 | 9.90 | 10.07 | 9.88 | 10.06 | 9.90 | qfq | 22,537,213 | 225,723,887 | 1.62% |
| 2025-07-17 | 9.90 | 9.92 | 9.84 | 9.90 | 9.74 | qfq | 13,153,523 | 129,934,217 | 0.10% |
| 2025-07-16 | 9.90 | 9.94 | 9.86 | 9.89 | 9.73 | qfq | 11,739,332 | 116,127,045 | -0.20% |
| 2025-07-15 | 10.06 | 10.07 | 9.83 | 9.91 | 9.75 | qfq | 26,104,657 | 259,327,409 | -2.46% |
| 2025-07-14 | 10.13 | 10.30 | 10.10 | 10.16 | 10.00 | qfq | 20,819,808 | 212,893,402 | 0.79% |
| 2025-07-11 | 10.07 | 10.15 | 10.01 | 10.08 | 9.92 | qfq | 15,187,238 | 153,139,368 | 0.10% |
| 2025-07-10 | 10.06 | 10.09 | 10.03 | 10.07 | 9.91 | qfq | 9,877,000 | 99,375,819 | 0.10% |
| 2025-07-09 | 10.11 | 10.16 | 10.04 | 10.06 | 9.90 | qfq | 13,962,600 | 140,907,256 | -0.40% |
| 2025-07-08 | 10.13 | 10.13 | 10.01 | 10.10 | 9.94 | qfq | 19,980,398 | 201,175,193 | 0.00% |
| 2025-07-07 | 9.95 | 10.15 | 9.90 | 10.10 | 9.94 | qfq | 31,917,540 | 320,749,523 | 2.43% |
| 2025-07-04 | 9.90 | 9.96 | 9.86 | 9.86 | 9.70 | qfq | 13,404,600 | 132,826,955 | -0.50% |
| 2025-07-03 | 9.89 | 9.94 | 9.82 | 9.91 | 9.75 | qfq | 13,684,973 | 135,224,022 | 0.51% |
| 2025-07-02 | 9.81 | 9.86 | 9.76 | 9.86 | 9.70 | qfq | 14,235,260 | 139,636,554 | 0.51% |
| 2025-07-01 | 9.82 | 9.84 | 9.76 | 9.81 | 9.65 | qfq | 8,776,401 | 86,044,659 | -0.10% |
| 2025-06-30 | 9.85 | 9.87 | 9.77 | 9.82 | 9.66 | qfq | 12,501,255 | 122,632,823 | -0.20% |
| 2025-06-27 | 9.83 | 9.91 | 9.82 | 9.84 | 9.68 | qfq | 8,786,163 | 86,598,076 | 0.10% |
| 2025-06-26 | 9.87 | 9.94 | 9.83 | 9.83 | 9.67 | qfq | 12,722,660 | 125,735,211 | -0.51% |
| 2025-06-25 | 9.80 | 9.91 | 9.74 | 9.88 | 9.72 | qfq | 14,942,328 | 146,827,457 | 0.92% |
| 2025-06-24 | 9.65 | 9.80 | 9.64 | 9.79 | 9.63 | qfq | 11,434,933 | 111,364,568 | 1.45% |
| 2025-06-23 | 9.61 | 9.67 | 9.56 | 9.65 | 9.50 | qfq | 9,297,031 | 89,435,590 | 0.00% |
| 2025-06-20 | 9.66 | 9.77 | 9.61 | 9.65 | 9.50 | qfq | 9,018,003 | 87,243,592 | 0.00% |
| 2025-06-19 | 9.71 | 9.81 | 9.65 | 9.65 | 9.50 | qfq | 10,577,900 | 102,699,935 | -0.92% |
| 2025-06-18 | 9.81 | 9.85 | 9.68 | 9.74 | 9.59 | qfq | 11,868,601 | 115,609,329 | -1.12% |
| 2025-06-17 | 9.93 | 9.94 | 9.76 | 9.85 | 9.69 | qfq | 12,410,886 | 122,141,693 | -0.81% |
| 2025-06-16 | 9.95 | 9.97 | 9.91 | 9.93 | 9.77 | qfq | 8,779,700 | 87,232,833 | -0.40% |
| 2025-06-13 | 10.01 | 10.04 | 9.91 | 9.97 | 9.81 | qfq | 17,736,711 | 176,885,936 | -0.50% |
| 2025-06-12 | 10.07 | 10.08 | 10.00 | 10.02 | 9.86 | qfq | 9,687,600 | 97,064,814 | -0.69% |
| 2025-06-11 | 10.00 | 10.15 | 9.99 | 10.09 | 9.93 | qfq | 14,255,088 | 143,919,404 | 0.70% |
| 2025-06-10 | 10.11 | 10.12 | 9.92 | 10.02 | 9.86 | qfq | 14,965,000 | 149,877,494 | -0.79% |
| 2025-06-09 | 10.11 | 10.12 | 10.08 | 10.10 | 9.94 | qfq | 9,829,837 | 99,318,579 | 0.10% |
| 2025-06-06 | 10.07 | 10.11 | 10.04 | 10.09 | 9.93 | qfq | 8,984,849 | 90,512,412 | 0.40% |
| 2025-06-05 | 10.03 | 10.09 | 10.00 | 10.05 | 9.89 | qfq | 9,573,254 | 96,168,134 | 0.30% |
| 2025-06-04 | 10.02 | 10.06 | 9.98 | 10.02 | 9.86 | qfq | 8,144,260 | 81,598,946 | 0.20% |
| 2025-06-03 | 10.05 | 10.08 | 9.98 | 10.00 | 9.84 | qfq | 10,634,888 | 106,445,137 | -0.89% |
| 2025-05-30 | 10.07 | 10.24 | 10.05 | 10.09 | 9.93 | qfq | 14,753,898 | 149,283,565 | 0.40% |
| 2025-05-29 | 10.02 | 10.07 | 9.97 | 10.05 | 9.89 | qfq | 11,037,399 | 110,782,150 | 0.40% |
| 2025-05-28 | 10.07 | 10.09 | 10.00 | 10.01 | 9.85 | qfq | 7,583,272 | 76,011,966 | -0.60% |
| 2025-05-27 | 10.05 | 10.09 | 9.99 | 10.07 | 9.91 | qfq | 9,224,406 | 92,581,720 | 0.30% |
| 2025-05-26 | 10.07 | 10.07 | 10.00 | 10.04 | 9.88 | qfq | 9,960,700 | 99,889,982 | -0.50% |
| 2025-05-23 | 10.02 | 10.25 | 9.98 | 10.09 | 9.93 | qfq | 20,227,334 | 205,173,667 | 0.70% |
| 2025-05-22 | 10.17 | 10.18 | 10.00 | 10.02 | 9.86 | qfq | 19,319,692 | 194,406,547 | -1.76% |
| 2025-05-21 | 10.19 | 10.28 | 10.17 | 10.20 | 10.04 | qfq | 13,856,315 | 141,725,133 | -0.10% |
| 2025-05-20 | 10.20 | 10.23 | 10.13 | 10.21 | 10.05 | qfq | 11,250,715 | 114,502,201 | 0.10% |
| 2025-05-19 | 10.19 | 10.24 | 10.08 | 10.20 | 10.04 | qfq | 11,933,140 | 121,144,591 | 0.20% |
| 2025-05-16 | 10.20 | 10.28 | 10.17 | 10.18 | 10.02 | qfq | 11,622,458 | 118,625,201 | -0.39% |
| 2025-05-15 | 10.36 | 10.37 | 10.22 | 10.22 | 10.06 | qfq | 13,895,200 | 142,766,081 | -1.64% |
| 2025-05-14 | 10.37 | 10.43 | 10.27 | 10.39 | 10.23 | qfq | 15,676,900 | 162,144,980 | -0.29% |
| 2025-05-13 | 10.48 | 10.52 | 10.36 | 10.42 | 10.25 | qfq | 14,805,792 | 154,248,031 | -0.48% |
| 2025-05-12 | 10.58 | 10.58 | 10.41 | 10.47 | 10.30 | qfq | 14,940,548 | 156,418,449 | 0.10% |
| 2025-05-09 | 10.52 | 10.61 | 10.45 | 10.46 | 10.29 | qfq | 15,027,892 | 158,155,075 | -0.48% |
| 2025-05-08 | 10.42 | 10.56 | 10.40 | 10.51 | 10.34 | qfq | 14,756,620 | 154,977,292 | 0.19% |
| 2025-05-07 | 10.51 | 10.59 | 10.40 | 10.49 | 10.32 | qfq | 18,804,457 | 196,860,546 | 0.48% |
| 2025-05-06 | 10.27 | 10.50 | 10.27 | 10.44 | 10.27 | qfq | 20,521,982 | 212,946,059 | 2.15% |
| 2025-04-30 | 10.40 | 10.46 | 10.19 | 10.22 | 10.06 | qfq | 26,065,000 | 267,924,793 | -3.13% |
| 2025-04-29 | 10.52 | 10.70 | 10.36 | 10.55 | 10.38 | qfq | 22,203,328 | 232,984,555 | 0.38% |
| 2025-04-28 | 10.87 | 10.87 | 10.51 | 10.51 | 10.34 | qfq | 28,342,140 | 301,827,411 | -1.78% |
| 2025-04-25 | 10.43 | 10.78 | 10.40 | 10.70 | 10.53 | qfq | 35,956,434 | 383,177,591 | 3.18% |
| 2025-04-24 | 10.30 | 10.57 | 10.30 | 10.37 | 10.21 | qfq | 19,581,300 | 203,854,160 | 0.29% |
| 2025-04-23 | 10.39 | 10.42 | 10.32 | 10.34 | 10.18 | qfq | 11,992,000 | 124,291,292 | -0.19% |
| 2025-04-22 | 10.34 | 10.42 | 10.30 | 10.36 | 10.20 | qfq | 12,830,864 | 132,932,131 | 0.00% |
| 2025-04-21 | 10.22 | 10.47 | 10.18 | 10.36 | 10.20 | qfq | 15,453,298 | 159,974,044 | 1.77% |
| 2025-04-18 | 10.33 | 10.35 | 10.15 | 10.18 | 10.02 | qfq | 17,203,020 | 175,601,988 | -1.64% |
| 2025-04-17 | 10.38 | 10.48 | 10.28 | 10.35 | 10.19 | qfq | 14,851,934 | 154,470,436 | -0.96% |
| 2025-04-16 | 10.30 | 10.66 | 10.26 | 10.45 | 10.28 | qfq | 24,376,718 | 255,233,258 | 0.97% |
| 2025-04-15 | 10.48 | 10.48 | 10.29 | 10.35 | 10.19 | qfq | 15,649,400 | 161,836,154 | -0.67% |
| 2025-04-14 | 10.18 | 10.53 | 10.18 | 10.42 | 10.25 | qfq | 25,858,740 | 267,401,922 | 3.17% |
| 2025-04-11 | 10.06 | 10.21 | 10.01 | 10.10 | 9.94 | qfq | 18,903,250 | 191,231,290 | -0.49% |
| 2025-04-10 | 10.29 | 10.41 | 10.14 | 10.15 | 9.99 | qfq | 31,233,840 | 320,794,574 | 0.20% |
| 2025-04-09 | 10.09 | 10.19 | 9.52 | 10.13 | 9.97 | qfq | 33,541,182 | 332,135,609 | -0.98% |
| 2025-04-08 | 10.16 | 10.35 | 9.85 | 10.23 | 10.07 | qfq | 36,064,563 | 365,764,430 | 0.00% |
| 2025-04-07 | 10.80 | 11.00 | 10.23 | 10.23 | 10.07 | qfq | 36,966,401 | 386,542,901 | -10.03% |
| 2025-04-03 | 11.28 | 11.49 | 11.25 | 11.37 | 11.19 | qfq | 20,657,950 | 235,203,058 | 0.00% |
| 2025-04-02 | 11.55 | 11.60 | 11.33 | 11.37 | 11.19 | qfq | 26,162,672 | 298,903,189 | -1.47% |
| 2025-04-01 | 11.27 | 11.55 | 11.24 | 11.54 | 11.36 | qfq | 30,124,243 | 345,379,029 | 2.40% |
| 2025-03-31 | 11.33 | 11.57 | 11.25 | 11.27 | 11.09 | qfq | 31,248,590 | 355,929,660 | -0.53% |
| 2025-03-28 | 11.77 | 11.77 | 11.32 | 11.33 | 11.15 | qfq | 42,133,060 | 484,475,895 | -3.98% |
| 2025-03-27 | 11.49 | 11.96 | 11.36 | 11.80 | 11.61 | qfq | 62,850,590 | 728,543,319 | 2.70% |
| 2025-03-26 | 11.39 | 11.66 | 11.36 | 11.49 | 11.31 | qfq | 60,679,026 | 701,159,632 | 1.59% |
| 2025-03-25 | 10.94 | 11.40 | 10.86 | 11.31 | 11.13 | qfq | 46,745,175 | 524,514,733 | 3.29% |
| 2025-03-24 | 11.05 | 11.05 | 10.79 | 10.95 | 10.78 | qfq | 21,911,711 | 238,864,217 | -0.82% |
| 2025-03-21 | 11.02 | 11.23 | 10.95 | 11.04 | 10.86 | qfq | 22,495,182 | 249,279,006 | 0.09% |
| 2025-03-20 | 11.22 | 11.22 | 11.00 | 11.03 | 10.86 | qfq | 24,678,300 | 274,296,556 | -1.78% |
| 2025-03-19 | 11.18 | 11.27 | 11.07 | 11.23 | 11.05 | qfq | 22,232,882 | 248,662,466 | 0.45% |
| 2025-03-18 | 11.20 | 11.23 | 11.13 | 11.18 | 11.00 | qfq | 18,347,146 | 205,045,734 | 0.09% |
| 2025-03-17 | 11.07 | 11.24 | 11.05 | 11.17 | 10.99 | qfq | 21,151,489 | 236,319,273 | 0.63% |
| 2025-03-14 | 10.99 | 11.11 | 10.97 | 11.10 | 10.92 | qfq | 22,115,758 | 244,630,894 | 0.91% |
| 2025-03-13 | 10.95 | 11.05 | 10.89 | 11.00 | 10.83 | qfq | 20,756,544 | 227,661,121 | 0.27% |
| 2025-03-12 | 11.02 | 11.04 | 10.92 | 10.97 | 10.80 | qfq | 16,389,062 | 179,750,963 | -0.27% |
| 2025-03-11 | 10.92 | 11.00 | 10.87 | 11.00 | 10.83 | qfq | 16,381,503 | 179,203,013 | -0.27% |
| 2025-03-10 | 11.00 | 11.07 | 10.94 | 11.03 | 10.86 | qfq | 12,852,962 | 141,414,591 | 0.27% |
| 2025-03-07 | 11.12 | 11.15 | 10.97 | 11.00 | 10.83 | qfq | 17,197,952 | 190,058,894 | -1.08% |
| 2025-03-06 | 11.08 | 11.14 | 11.04 | 11.12 | 10.94 | qfq | 18,832,043 | 208,876,493 | 1.00% |
| 2025-03-05 | 11.07 | 11.15 | 10.92 | 11.01 | 10.84 | qfq | 13,441,841 | 147,610,713 | -0.72% |
| 2025-03-04 | 11.01 | 11.10 | 10.90 | 11.09 | 10.91 | qfq | 16,158,340 | 177,636,257 | 0.27% |
| 2025-03-03 | 11.04 | 11.25 | 11.02 | 11.06 | 10.88 | qfq | 21,602,113 | 240,604,191 | 0.82% |
| 2025-02-28 | 11.28 | 11.38 | 10.92 | 10.97 | 10.80 | qfq | 27,677,400 | 308,066,928 | -2.75% |
| 2025-02-27 | 11.56 | 11.66 | 11.25 | 11.28 | 11.10 | qfq | 28,191,098 | 320,248,159 | -2.42% |
| 2025-02-26 | 11.62 | 11.70 | 11.49 | 11.56 | 11.38 | qfq | 28,882,954 | 334,334,797 | -0.60% |
| 2025-02-25 | 11.45 | 11.78 | 11.33 | 11.63 | 11.45 | qfq | 40,925,556 | 473,942,958 | 1.04% |
| 2025-02-24 | 11.59 | 11.66 | 11.44 | 11.51 | 11.33 | qfq | 39,933,587 | 461,181,315 | 0.35% |
| 2025-02-21 | 10.83 | 11.80 | 10.82 | 11.47 | 11.29 | qfq | 71,450,562 | 812,775,777 | 6.11% |
| 2025-02-20 | 10.90 | 10.90 | 10.77 | 10.81 | 10.64 | qfq | 19,033,203 | 205,944,354 | -1.01% |
| 2025-02-19 | 10.86 | 10.93 | 10.83 | 10.92 | 10.75 | qfq | 18,407,635 | 200,276,076 | 0.09% |
| 2025-02-18 | 11.20 | 11.23 | 10.89 | 10.91 | 10.74 | qfq | 22,265,100 | 246,025,939 | -2.15% |
| 2025-02-17 | 11.04 | 11.18 | 10.99 | 11.15 | 10.97 | qfq | 27,214,061 | 301,752,658 | 1.00% |
| 2025-02-14 | 10.98 | 11.13 | 10.95 | 11.04 | 10.86 | qfq | 14,882,499 | 164,322,697 | 0.27% |
| 2025-02-13 | 10.99 | 11.13 | 10.98 | 11.01 | 10.84 | qfq | 15,139,497 | 167,141,387 | -0.45% |
| 2025-02-12 | 10.93 | 11.12 | 10.86 | 11.06 | 10.88 | qfq | 22,224,498 | 243,977,329 | 0.55% |
| 2025-02-11 | 11.24 | 11.25 | 10.97 | 11.00 | 10.83 | qfq | 21,534,900 | 238,022,295 | -2.14% |
| 2025-02-10 | 11.22 | 11.27 | 11.16 | 11.24 | 11.06 | qfq | 19,871,630 | 222,971,595 | 0.27% |
| 2025-02-07 | 11.21 | 11.35 | 11.07 | 11.21 | 11.03 | qfq | 32,511,013 | 365,192,440 | -0.62% |
| 2025-02-06 | 11.01 | 11.30 | 11.00 | 11.28 | 11.10 | qfq | 21,817,528 | 244,520,197 | 1.99% |
| 2025-02-05 | 11.00 | 11.08 | 10.96 | 11.06 | 10.88 | qfq | 15,922,200 | 175,438,276 | 0.55% |
| 2025-01-27 | 10.99 | 11.09 | 10.95 | 11.00 | 10.83 | qfq | 21,807,463 | 240,084,887 | 0.92% |
| 2025-01-24 | 10.80 | 10.91 | 10.73 | 10.90 | 10.73 | qfq | 13,097,752 | 142,255,042 | 0.28% |
| 2025-01-23 | 11.05 | 11.09 | 10.85 | 10.87 | 10.70 | qfq | 18,732,464 | 205,424,931 | -1.00% |
| 2025-01-22 | 10.83 | 11.09 | 10.83 | 10.98 | 10.81 | qfq | 15,969,634 | 175,241,554 | 0.37% |
| 2025-01-21 | 11.00 | 11.02 | 10.87 | 10.94 | 10.77 | qfq | 11,834,057 | 129,210,819 | -0.36% |
| 2025-01-20 | 11.01 | 11.09 | 10.95 | 10.98 | 10.81 | qfq | 11,986,520 | 131,684,792 | 0.00% |
| 2025-01-17 | 10.89 | 11.00 | 10.86 | 10.98 | 10.81 | qfq | 12,719,790 | 139,180,333 | 0.37% |
| 2025-01-16 | 10.94 | 11.02 | 10.82 | 10.94 | 10.77 | qfq | 15,134,984 | 165,268,054 | 0.55% |
| 2025-01-15 | 10.96 | 11.06 | 10.85 | 10.88 | 10.71 | qfq | 16,530,540 | 180,892,565 | -0.55% |
| 2025-01-14 | 10.67 | 10.98 | 10.67 | 10.94 | 10.77 | qfq | 19,175,594 | 208,092,053 | 2.05% |
| 2025-01-13 | 10.50 | 10.72 | 10.36 | 10.72 | 10.55 | qfq | 15,244,848 | 160,897,804 | 0.94% |
| 2025-01-10 | 10.87 | 10.90 | 10.58 | 10.62 | 10.45 | qfq | 20,080,877 | 214,216,558 | -2.93% |
| 2025-01-09 | 11.00 | 11.03 | 10.88 | 10.94 | 10.77 | qfq | 17,571,759 | 192,316,049 | -1.53% |
| 2025-01-08 | 10.86 | 11.13 | 10.83 | 11.11 | 10.93 | qfq | 30,177,100 | 332,377,562 | 1.83% |
| 2025-01-07 | 10.84 | 10.92 | 10.61 | 10.91 | 10.74 | qfq | 22,220,966 | 239,134,777 | -0.37% |
| 2025-01-06 | 10.72 | 11.02 | 10.70 | 10.95 | 10.78 | qfq | 26,956,976 | 293,190,624 | 2.62% |
| 2025-01-03 | 10.67 | 10.92 | 10.56 | 10.67 | 10.50 | qfq | 27,465,767 | 294,633,032 | 1.52% |
| 2025-01-02 | 10.72 | 10.86 | 10.43 | 10.51 | 10.34 | qfq | 22,968,215 | 244,310,178 | -1.59% |
| 2024-12-31 | 10.96 | 11.05 | 10.62 | 10.68 | 10.51 | qfq | 26,782,019 | 290,063,135 | -1.66% |
| 2024-12-30 | 11.16 | 11.25 | 10.80 | 10.86 | 10.69 | qfq | 37,229,202 | 406,912,501 | -3.55% |
| 2024-12-27 | 11.10 | 11.35 | 11.08 | 11.26 | 11.08 | qfq | 14,193,971 | 159,469,566 | 1.26% |
| 2024-12-26 | 11.13 | 11.25 | 11.11 | 11.12 | 10.94 | qfq | 12,652,086 | 141,326,607 | -0.63% |
| 2024-12-25 | 11.35 | 11.35 | 11.06 | 11.19 | 11.01 | qfq | 11,663,781 | 130,258,525 | -1.32% |
| 2024-12-24 | 11.30 | 11.43 | 11.23 | 11.34 | 11.16 | qfq | 12,689,266 | 143,689,862 | 0.27% |
| 2024-12-23 | 11.64 | 11.70 | 11.30 | 11.31 | 11.13 | qfq | 18,432,156 | 211,384,381 | -3.33% |
| 2024-12-20 | 11.68 | 11.78 | 11.63 | 11.70 | 11.51 | qfq | 13,436,006 | 157,134,520 | 0.17% |
| 2024-12-19 | 11.75 | 11.77 | 11.53 | 11.68 | 11.49 | qfq | 18,917,501 | 220,303,407 | -1.68% |
| 2024-12-18 | 11.86 | 12.04 | 11.80 | 11.88 | 11.69 | qfq | 16,529,206 | 197,091,103 | 0.17% |
| 2024-12-17 | 12.10 | 12.26 | 11.82 | 11.86 | 11.67 | qfq | 24,038,774 | 288,705,946 | -2.39% |
| 2024-12-16 | 12.46 | 12.50 | 12.05 | 12.15 | 11.96 | qfq | 28,882,217 | 353,401,600 | -2.17% |
| 2024-12-13 | 12.15 | 12.64 | 11.96 | 12.42 | 12.22 | qfq | 57,265,336 | 707,399,995 | 1.97% |
| 2024-12-12 | 12.15 | 12.20 | 12.02 | 12.18 | 11.99 | qfq | 25,359,284 | 307,083,435 | -0.16% |
| 2024-12-11 | 12.14 | 12.26 | 12.11 | 12.20 | 12.01 | qfq | 24,617,821 | 299,977,293 | 0.16% |
| 2024-12-10 | 12.77 | 12.82 | 12.16 | 12.18 | 11.99 | qfq | 50,991,515 | 631,426,084 | -1.77% |
| 2024-12-09 | 12.23 | 12.69 | 12.12 | 12.40 | 12.20 | qfq | 56,629,048 | 702,622,924 | 1.39% |
| 2024-12-06 | 12.30 | 12.39 | 12.02 | 12.23 | 12.04 | qfq | 53,957,089 | 657,333,226 | -1.69% |
| 2024-12-05 | 12.70 | 12.92 | 12.40 | 12.44 | 12.24 | qfq | 89,485,930 | 1,125,585,599 | -5.11% |
| 2024-12-04 | 13.20 | 14.40 | 12.86 | 13.11 | 12.90 | qfq | 147,960,434 | 1,999,830,920 | -0.53% |
| 2024-12-03 | 13.18 | 13.18 | 12.61 | 13.18 | 12.97 | qfq | 130,302,957 | 1,701,198,584 | 10.02% |
| 2024-12-02 | 11.98 | 11.98 | 11.98 | 11.98 | 11.79 | qfq | 8,685,596 | 104,053,440 | 10.01% |
| 2024-11-29 | 10.81 | 11.02 | 10.70 | 10.89 | 10.72 | qfq | 11,789,421 | 128,257,058 | 0.55% |
| 2024-11-28 | 10.95 | 10.96 | 10.77 | 10.83 | 10.66 | qfq | 10,383,700 | 112,886,510 | -0.64% |
| 2024-11-27 | 10.71 | 10.91 | 10.46 | 10.90 | 10.73 | qfq | 13,494,405 | 144,234,725 | 1.21% |
| 2024-11-26 | 11.01 | 11.02 | 10.73 | 10.77 | 10.60 | qfq | 12,188,778 | 132,051,416 | -2.18% |
| 2024-11-25 | 10.90 | 11.12 | 10.84 | 11.01 | 10.84 | qfq | 12,353,000 | 135,670,144 | 0.82% |
| 2024-11-22 | 11.38 | 11.45 | 10.91 | 10.92 | 10.75 | qfq | 18,335,800 | 204,876,475 | -4.13% |
| 2024-11-21 | 11.50 | 11.59 | 11.26 | 11.39 | 11.21 | qfq | 14,843,390 | 169,054,469 | -1.39% |
| 2024-11-20 | 11.66 | 11.69 | 11.45 | 11.55 | 11.37 | qfq | 17,297,302 | 199,920,119 | -1.03% |
| 2024-11-19 | 11.10 | 11.67 | 11.00 | 11.67 | 11.48 | qfq | 23,564,175 | 267,734,578 | 4.85% |
| 2024-11-18 | 11.29 | 11.45 | 11.06 | 11.13 | 10.95 | qfq | 17,041,102 | 191,676,042 | -0.89% |
| 2024-11-15 | 11.60 | 11.70 | 11.22 | 11.23 | 11.05 | qfq | 23,515,323 | 269,402,767 | -3.85% |
| 2024-11-14 | 12.24 | 12.38 | 11.67 | 11.68 | 11.49 | qfq | 28,391,054 | 339,320,417 | -4.58% |
| 2024-11-13 | 12.21 | 12.73 | 11.89 | 12.24 | 12.05 | qfq | 36,093,796 | 441,827,131 | -0.41% |
| 2024-11-12 | 12.10 | 12.72 | 12.10 | 12.29 | 12.10 | qfq | 58,978,612 | 732,629,290 | 2.25% |
| 2024-11-11 | 11.74 | 12.05 | 11.68 | 12.02 | 11.83 | qfq | 29,122,608 | 347,068,687 | 1.86% |
| 2024-11-08 | 12.10 | 12.28 | 11.72 | 11.80 | 11.61 | qfq | 37,570,259 | 449,690,788 | -2.16% |
| 2024-11-07 | 11.73 | 12.08 | 11.68 | 12.06 | 11.87 | qfq | 33,971,514 | 405,758,193 | 1.60% |
| 2024-11-06 | 11.83 | 12.10 | 11.73 | 11.87 | 11.68 | qfq | 32,076,543 | 382,540,572 | 0.34% |
| 2024-11-05 | 11.68 | 11.87 | 11.60 | 11.83 | 11.64 | qfq | 32,707,241 | 385,853,481 | 1.37% |
| 2024-11-04 | 11.55 | 11.80 | 11.38 | 11.67 | 11.48 | qfq | 19,288,223 | 224,142,842 | 0.26% |
| 2024-11-01 | 11.75 | 12.11 | 11.38 | 11.64 | 11.46 | qfq | 34,561,605 | 405,827,591 | -0.94% |
| 2024-10-31 | 11.50 | 11.82 | 11.46 | 11.75 | 11.56 | qfq | 31,203,663 | 363,544,642 | 2.53% |
| 2024-10-30 | 11.50 | 11.60 | 11.27 | 11.46 | 11.28 | qfq | 16,686,600 | 190,773,218 | -0.69% |
| 2024-10-29 | 11.80 | 12.05 | 11.46 | 11.54 | 11.36 | qfq | 22,354,800 | 261,097,467 | -1.95% |
| 2024-10-28 | 11.88 | 11.88 | 11.56 | 11.77 | 11.58 | qfq | 28,479,362 | 334,112,804 | 0.34% |
| 2024-10-25 | 11.23 | 11.86 | 11.23 | 11.73 | 11.54 | qfq | 35,968,309 | 417,539,362 | 4.45% |
| 2024-10-24 | 11.48 | 11.48 | 11.18 | 11.23 | 11.05 | qfq | 16,606,387 | 187,574,462 | -2.35% |
| 2024-10-23 | 11.39 | 11.65 | 11.30 | 11.50 | 11.32 | qfq | 25,646,901 | 294,189,793 | 0.97% |
| 2024-10-22 | 11.38 | 11.43 | 11.21 | 11.39 | 11.21 | qfq | 20,223,907 | 228,930,200 | 0.18% |
| 2024-10-21 | 11.44 | 11.75 | 11.23 | 11.37 | 11.19 | qfq | 34,998,426 | 401,180,908 | -0.52% |
| 2024-10-18 | 11.19 | 11.68 | 10.95 | 11.43 | 11.25 | qfq | 37,919,341 | 426,757,141 | 0.26% |
| 2024-10-17 | 12.02 | 12.07 | 11.40 | 11.40 | 11.22 | qfq | 47,349,415 | 548,708,355 | -4.84% |
| 2024-10-16 | 10.82 | 12.00 | 10.76 | 11.98 | 11.79 | qfq | 61,263,788 | 714,098,672 | 9.71% |
| 2024-10-15 | 11.05 | 11.28 | 10.87 | 10.92 | 10.75 | qfq | 16,739,688 | 185,394,207 | -1.09% |
| 2024-10-14 | 10.94 | 11.09 | 10.69 | 11.04 | 10.86 | qfq | 18,250,672 | 199,450,380 | 0.82% |
| 2024-10-11 | 11.36 | 11.39 | 10.78 | 10.95 | 10.62 | qfq | 16,735,630 | 184,457,233 | -4.12% |
| 2024-10-10 | 11.40 | 11.80 | 11.34 | 11.42 | 11.07 | qfq | 23,459,805 | 270,840,166 | 0.09% |
| 2024-10-09 | 12.24 | 12.28 | 11.40 | 11.41 | 11.06 | qfq | 38,274,784 | 453,046,512 | -9.44% |
| 2024-10-08 | 12.93 | 12.93 | 11.93 | 12.60 | 12.22 | qfq | 52,272,394 | 655,264,545 | 7.23% |
| 2024-09-30 | 11.20 | 11.77 | 10.96 | 11.75 | 11.39 | qfq | 42,564,415 | 486,973,510 | 9.81% |
| 2024-09-27 | 10.10 | 10.78 | 10.10 | 10.70 | 10.38 | qfq | 30,141,191 | 315,816,692 | 7.43% |
| 2024-09-26 | 9.66 | 9.96 | 9.60 | 9.96 | 9.66 | qfq | 14,730,059 | 144,245,133 | 3.11% |
| 2024-09-25 | 9.73 | 9.91 | 9.64 | 9.66 | 9.37 | qfq | 14,443,748 | 141,322,853 | 0.31% |
| 2024-09-24 | 9.30 | 9.63 | 9.30 | 9.63 | 9.34 | qfq | 13,673,688 | 129,864,116 | 4.00% |
| 2024-09-23 | 9.28 | 9.37 | 9.22 | 9.26 | 8.98 | qfq | 4,654,600 | 43,230,615 | -0.86% |
| 2024-09-20 | 9.38 | 9.41 | 9.27 | 9.34 | 9.06 | qfq | 4,652,700 | 43,402,368 | -0.64% |
| 2024-09-19 | 9.27 | 9.48 | 9.21 | 9.40 | 9.12 | qfq | 8,100,421 | 75,944,614 | 1.84% |
| 2024-09-18 | 9.37 | 9.43 | 9.15 | 9.23 | 8.95 | qfq | 6,618,956 | 61,249,446 | -1.70% |
| 2024-09-13 | 9.39 | 9.42 | 9.21 | 9.39 | 9.11 | qfq | 8,586,700 | 79,946,154 | 0.00% |
| 2024-09-12 | 9.38 | 9.50 | 9.31 | 9.39 | 9.11 | qfq | 7,563,300 | 71,148,976 | -0.21% |
| 2024-09-11 | 9.26 | 9.52 | 9.20 | 9.41 | 9.13 | qfq | 12,097,283 | 113,684,656 | 1.62% |
| 2024-09-10 | 9.22 | 9.30 | 9.10 | 9.26 | 8.98 | qfq | 5,399,796 | 49,643,438 | 0.87% |
| 2024-09-09 | 9.20 | 9.32 | 9.16 | 9.18 | 8.90 | qfq | 4,970,200 | 45,851,976 | -0.86% |
| 2024-09-06 | 9.35 | 9.41 | 9.26 | 9.26 | 8.98 | qfq | 8,060,264 | 75,331,219 | -1.07% |
| 2024-09-05 | 9.37 | 9.49 | 9.31 | 9.36 | 9.08 | qfq | 5,968,100 | 56,030,133 | 0.00% |
| 2024-09-04 | 9.39 | 9.44 | 9.28 | 9.36 | 9.08 | qfq | 6,453,700 | 60,483,207 | -0.43% |
| 2024-09-03 | 9.31 | 9.53 | 9.27 | 9.40 | 9.12 | qfq | 7,479,700 | 70,357,432 | 0.97% |
| 2024-09-02 | 9.49 | 9.51 | 9.31 | 9.31 | 9.03 | qfq | 8,404,800 | 78,929,987 | -2.00% |
| 2024-08-30 | 9.37 | 9.59 | 9.29 | 9.50 | 9.21 | qfq | 13,570,385 | 128,500,626 | 2.15% |
| 2024-08-29 | 9.20 | 9.37 | 9.17 | 9.30 | 9.02 | qfq | 8,850,500 | 82,104,747 | 0.65% |
| 2024-08-28 | 9.17 | 9.25 | 9.08 | 9.24 | 8.96 | qfq | 8,586,846 | 78,880,022 | 2.55% |
| 2024-08-27 | 9.10 | 9.14 | 8.90 | 9.01 | 8.74 | qfq | 5,635,119 | 50,615,045 | -1.53% |
| 2024-08-26 | 8.98 | 9.20 | 8.98 | 9.15 | 8.87 | qfq | 6,890,801 | 62,910,294 | 2.58% |
| 2024-08-23 | 8.95 | 9.02 | 8.90 | 8.92 | 8.65 | qfq | 4,726,756 | 42,259,313 | -0.67% |
| 2024-08-22 | 9.14 | 9.21 | 8.96 | 8.98 | 8.71 | qfq | 7,637,300 | 69,050,199 | -2.18% |
| 2024-08-21 | 9.14 | 9.28 | 9.10 | 9.18 | 8.90 | qfq | 6,408,000 | 58,900,794 | 0.11% |
| 2024-08-20 | 9.28 | 9.37 | 9.14 | 9.17 | 8.89 | qfq | 6,261,000 | 57,696,740 | -1.40% |
| 2024-08-19 | 9.40 | 9.49 | 9.25 | 9.30 | 9.02 | qfq | 8,089,800 | 75,665,646 | -1.17% |
| 2024-08-16 | 9.56 | 9.56 | 9.38 | 9.41 | 9.13 | qfq | 6,055,400 | 57,168,050 | -1.36% |
| 2024-08-15 | 9.45 | 9.64 | 9.32 | 9.54 | 9.25 | qfq | 7,923,119 | 75,324,675 | 0.85% |
| 2024-08-14 | 9.63 | 9.67 | 9.46 | 9.46 | 9.17 | qfq | 5,169,400 | 49,244,140 | -1.77% |
| 2024-08-13 | 9.60 | 9.66 | 9.40 | 9.63 | 9.34 | qfq | 7,158,300 | 68,376,058 | 0.10% |
| 2024-08-12 | 9.72 | 9.79 | 9.61 | 9.62 | 9.33 | qfq | 5,646,256 | 54,528,005 | -0.93% |
| 2024-08-09 | 9.82 | 9.87 | 9.70 | 9.71 | 9.42 | qfq | 6,529,562 | 63,757,496 | -0.72% |
| 2024-08-08 | 9.76 | 9.84 | 9.63 | 9.78 | 9.48 | qfq | 6,493,271 | 63,141,817 | -0.41% |
| 2024-08-07 | 9.79 | 9.87 | 9.67 | 9.82 | 9.52 | qfq | 6,281,820 | 61,486,929 | 0.41% |
| 2024-08-06 | 9.76 | 9.87 | 9.68 | 9.78 | 9.48 | qfq | 7,702,500 | 75,281,267 | 1.24% |
| 2024-08-05 | 9.78 | 9.98 | 9.65 | 9.66 | 9.37 | qfq | 9,443,697 | 92,522,138 | -1.53% |
| 2024-08-02 | 9.90 | 9.98 | 9.80 | 9.81 | 9.51 | qfq | 7,809,800 | 77,182,987 | -1.11% |
| 2024-08-01 | 10.08 | 10.17 | 9.88 | 9.92 | 9.62 | qfq | 11,505,484 | 114,760,255 | -1.59% |
| 2024-07-31 | 9.77 | 10.09 | 9.71 | 10.08 | 9.78 | qfq | 13,052,946 | 130,329,715 | 3.17% |
| 2024-07-30 | 9.81 | 9.83 | 9.69 | 9.77 | 9.47 | qfq | 5,662,487 | 55,231,417 | -0.41% |
| 2024-07-29 | 9.95 | 9.95 | 9.71 | 9.81 | 9.51 | qfq | 5,983,446 | 58,590,489 | -1.01% |
| 2024-07-26 | 9.83 | 10.06 | 9.80 | 9.91 | 9.61 | qfq | 9,373,662 | 93,181,188 | 0.81% |
| 2024-07-25 | 9.62 | 9.95 | 9.60 | 9.83 | 9.53 | qfq | 10,380,262 | 101,783,304 | 2.18% |
| 2024-07-24 | 9.71 | 9.85 | 9.61 | 9.62 | 9.33 | qfq | 7,852,500 | 76,116,932 | -1.13% |
| 2024-07-23 | 10.05 | 10.09 | 9.70 | 9.73 | 9.44 | qfq | 9,572,100 | 94,295,101 | -2.80% |
| 2024-07-22 | 10.10 | 10.20 | 9.99 | 10.01 | 9.71 | qfq | 8,264,800 | 83,186,869 | -0.79% |
| 2024-07-19 | 10.21 | 10.24 | 10.06 | 10.09 | 9.78 | qfq | 8,196,300 | 83,019,779 | -1.18% |
| 2024-07-18 | 10.12 | 10.25 | 9.95 | 10.21 | 9.90 | qfq | 7,174,140 | 72,557,410 | 0.69% |
| 2024-07-17 | 10.28 | 10.31 | 10.13 | 10.14 | 9.83 | qfq | 7,589,300 | 77,319,921 | -1.36% |
| 2024-07-16 | 10.37 | 10.44 | 10.20 | 10.28 | 9.97 | qfq | 7,976,591 | 82,033,236 | -1.15% |
| 2024-07-15 | 10.70 | 10.77 | 10.33 | 10.40 | 10.09 | qfq | 12,686,213 | 132,514,016 | -2.71% |
| 2024-07-12 | 10.79 | 10.83 | 10.66 | 10.69 | 10.37 | qfq | 7,527,600 | 80,750,338 | -1.20% |
| 2024-07-11 | 10.68 | 10.89 | 10.62 | 10.82 | 10.49 | qfq | 11,987,124 | 129,235,871 | 3.15% |
| 2024-07-10 | 10.55 | 10.85 | 10.47 | 10.49 | 10.17 | qfq | 9,494,300 | 101,186,585 | -0.85% |
| 2024-07-09 | 10.41 | 10.69 | 10.21 | 10.58 | 10.26 | qfq | 8,817,793 | 92,311,900 | 1.73% |
| 2024-07-08 | 10.58 | 10.59 | 10.36 | 10.40 | 10.09 | qfq | 6,097,000 | 63,656,677 | -1.79% |
| 2024-07-05 | 10.56 | 10.64 | 10.46 | 10.59 | 10.27 | qfq | 5,314,113 | 56,185,769 | 0.57% |
| 2024-07-04 | 10.85 | 10.88 | 10.50 | 10.53 | 10.21 | qfq | 7,025,365 | 74,902,007 | -2.77% |
| 2024-07-03 | 10.85 | 10.95 | 10.76 | 10.83 | 10.50 | qfq | 8,297,900 | 90,127,420 | -0.18% |
| 2024-07-02 | 10.95 | 10.97 | 10.82 | 10.85 | 10.52 | qfq | 8,376,900 | 91,191,291 | -0.91% |
| 2024-07-01 | 10.70 | 11.00 | 10.70 | 10.95 | 10.62 | qfq | 10,298,800 | 112,312,333 | 1.67% |
| 2024-06-28 | 10.73 | 10.91 | 10.69 | 10.77 | 10.44 | qfq | 10,260,200 | 111,072,085 | 0.28% |
| 2024-06-27 | 11.05 | 11.08 | 10.70 | 10.74 | 10.42 | qfq | 10,288,100 | 111,682,592 | -3.24% |
| 2024-06-26 | 10.74 | 11.10 | 10.67 | 11.10 | 10.76 | qfq | 11,806,201 | 128,654,938 | 3.54% |
| 2024-06-25 | 10.89 | 10.98 | 10.64 | 10.72 | 10.40 | qfq | 8,927,756 | 96,286,165 | -1.65% |
| 2024-06-24 | 11.05 | 11.15 | 10.80 | 10.90 | 10.57 | qfq | 11,593,255 | 126,895,484 | -2.68% |
| 2024-06-21 | 11.05 | 11.47 | 11.01 | 11.20 | 10.86 | qfq | 15,148,395 | 171,285,454 | 1.36% |
| 2024-06-20 | 11.33 | 11.40 | 11.00 | 11.05 | 10.72 | qfq | 12,561,017 | 139,781,724 | -2.47% |
| 2024-06-19 | 11.50 | 11.55 | 11.31 | 11.33 | 10.99 | qfq | 9,122,821 | 103,800,811 | -1.99% |
| 2024-06-18 | 11.55 | 11.60 | 11.25 | 11.56 | 11.21 | qfq | 13,324,304 | 152,671,437 | -0.09% |
| 2024-06-17 | 11.75 | 11.98 | 11.56 | 11.57 | 11.22 | qfq | 15,418,650 | 180,863,560 | -2.20% |
| 2024-06-14 | 11.90 | 11.90 | 11.68 | 11.83 | 11.47 | qfq | 14,262,102 | 168,266,406 | -0.50% |
| 2024-06-13 | 11.77 | 11.90 | 11.52 | 11.89 | 11.53 | qfq | 18,737,893 | 219,798,261 | 1.02% |
| 2024-06-12 | 11.54 | 11.85 | 11.54 | 11.77 | 11.41 | qfq | 13,492,349 | 158,393,088 | 1.82% |
| 2024-06-11 | 11.46 | 11.59 | 11.41 | 11.56 | 11.21 | qfq | 8,757,588 | 100,651,542 | -0.17% |
| 2024-06-07 | 11.58 | 11.70 | 11.35 | 11.58 | 11.23 | qfq | 16,611,531 | 190,561,925 | 0.09% |
| 2024-06-06 | 11.69 | 11.83 | 11.56 | 11.57 | 11.22 | qfq | 16,958,376 | 198,697,377 | -0.60% |
| 2024-06-05 | 11.66 | 11.80 | 11.60 | 11.64 | 11.29 | qfq | 11,691,971 | 136,932,800 | -0.43% |
| 2024-06-04 | 11.53 | 11.71 | 11.40 | 11.69 | 11.34 | qfq | 13,056,053 | 151,415,237 | 0.95% |
| 2024-06-03 | 11.70 | 11.74 | 11.47 | 11.58 | 11.23 | qfq | 15,660,797 | 180,750,434 | -1.45% |
| 2024-05-31 | 11.60 | 11.85 | 11.60 | 11.75 | 11.39 | qfq | 15,791,867 | 185,421,189 | 1.03% |
| 2024-05-30 | 11.71 | 11.92 | 11.59 | 11.63 | 11.28 | qfq | 19,179,125 | 225,164,284 | -0.60% |
| 2024-05-29 | 11.99 | 12.00 | 11.59 | 11.70 | 11.35 | qfq | 26,426,807 | 311,310,673 | -2.42% |
| 2024-05-28 | 11.65 | 12.11 | 11.63 | 11.99 | 11.63 | qfq | 31,685,077 | 377,813,588 | 2.39% |
| 2024-05-27 | 11.66 | 11.80 | 11.54 | 11.71 | 11.36 | qfq | 14,208,000 | 165,628,912 | 0.17% |
| 2024-05-24 | 11.48 | 11.91 | 11.48 | 11.69 | 11.34 | qfq | 17,034,068 | 200,679,523 | 0.95% |
| 2024-05-23 | 11.87 | 11.88 | 11.54 | 11.58 | 11.23 | qfq | 13,673,052 | 159,565,115 | -2.77% |
| 2024-05-22 | 11.75 | 12.02 | 11.75 | 11.91 | 11.55 | qfq | 13,467,200 | 160,146,433 | 1.10% |
| 2024-05-21 | 11.95 | 11.95 | 11.75 | 11.78 | 11.42 | qfq | 11,974,600 | 141,341,140 | -1.83% |
| 2024-05-20 | 11.83 | 12.03 | 11.74 | 12.00 | 11.64 | qfq | 18,020,521 | 215,025,105 | 1.44% |
| 2024-05-17 | 11.67 | 11.84 | 11.67 | 11.83 | 11.47 | qfq | 12,137,065 | 142,859,571 | 0.94% |
| 2024-05-16 | 11.87 | 11.96 | 11.67 | 11.72 | 11.37 | qfq | 13,782,437 | 162,711,712 | -0.59% |
| 2024-05-15 | 12.04 | 12.15 | 11.76 | 11.79 | 11.43 | qfq | 23,044,537 | 274,092,945 | -2.48% |
| 2024-05-14 | 12.18 | 12.28 | 12.06 | 12.09 | 11.72 | qfq | 26,348,405 | 319,530,494 | -1.55% |
| 2024-05-13 | 12.29 | 12.55 | 12.01 | 12.28 | 11.91 | qfq | 34,023,966 | 419,375,000 | -0.65% |
| 2024-05-10 | 11.95 | 12.50 | 11.93 | 12.36 | 11.99 | qfq | 41,360,247 | 508,833,468 | 3.26% |
| 2024-05-09 | 11.77 | 12.11 | 11.77 | 11.97 | 11.61 | qfq | 27,983,066 | 335,297,388 | 1.79% |
| 2024-05-08 | 11.88 | 12.12 | 11.73 | 11.76 | 11.40 | qfq | 32,939,643 | 393,042,626 | -1.01% |
| 2024-05-07 | 11.70 | 11.90 | 11.63 | 11.88 | 11.52 | qfq | 23,973,742 | 282,243,607 | 1.97% |
| 2024-05-06 | 11.78 | 12.05 | 11.57 | 11.65 | 11.30 | qfq | 31,476,583 | 369,160,239 | 0.17% |
| 2024-04-30 | 11.54 | 11.86 | 11.41 | 11.63 | 11.28 | qfq | 49,504,973 | 576,782,681 | 1.93% |
| 2024-04-29 | 10.80 | 11.41 | 10.79 | 11.41 | 11.06 | qfq | 24,391,743 | 274,794,263 | 10.03% |
| 2024-04-26 | 10.18 | 10.38 | 10.10 | 10.37 | 10.06 | qfq | 12,090,401 | 124,103,705 | 1.87% |
| 2024-04-25 | 9.99 | 10.31 | 9.97 | 10.18 | 9.87 | qfq | 11,400,800 | 115,997,057 | 2.21% |
| 2024-04-24 | 9.91 | 10.02 | 9.63 | 9.96 | 9.66 | qfq | 11,015,755 | 108,443,579 | -0.30% |
| 2024-04-23 | 10.11 | 10.18 | 9.93 | 9.99 | 9.69 | qfq | 7,828,700 | 78,550,045 | -0.99% |
| 2024-04-22 | 10.18 | 10.28 | 10.04 | 10.09 | 9.78 | qfq | 8,239,800 | 83,516,863 | -0.98% |
| 2024-04-19 | 10.45 | 10.49 | 10.19 | 10.19 | 9.88 | qfq | 10,714,028 | 110,331,406 | -3.14% |
| 2024-04-18 | 10.66 | 10.72 | 10.40 | 10.52 | 10.20 | qfq | 10,759,567 | 113,687,485 | -1.22% |
| 2024-04-17 | 10.20 | 10.67 | 10.20 | 10.65 | 10.33 | qfq | 16,399,745 | 172,800,081 | 5.45% |
| 2024-04-16 | 10.68 | 10.80 | 10.08 | 10.10 | 9.79 | qfq | 18,732,562 | 194,279,187 | -6.57% |
| 2024-04-15 | 10.82 | 11.00 | 10.52 | 10.81 | 10.48 | qfq | 13,561,272 | 146,008,900 | -0.64% |
| 2024-04-12 | 11.18 | 11.19 | 10.87 | 10.88 | 10.55 | qfq | 12,120,000 | 133,073,448 | -1.45% |
| 2024-04-11 | 10.99 | 11.17 | 10.83 | 11.04 | 10.71 | qfq | 12,502,845 | 137,807,479 | -0.27% |
| 2024-04-10 | 11.22 | 11.25 | 11.01 | 11.07 | 10.74 | qfq | 13,469,534 | 149,407,826 | -1.25% |
| 2024-04-09 | 10.94 | 11.32 | 10.93 | 11.21 | 10.87 | qfq | 17,031,987 | 190,853,287 | 2.09% |
| 2024-04-08 | 11.00 | 11.25 | 10.97 | 10.98 | 10.65 | qfq | 13,172,800 | 146,150,434 | -0.99% |
| 2024-04-03 | 11.22 | 11.31 | 11.02 | 11.09 | 10.75 | qfq | 14,903,136 | 166,200,109 | -1.33% |
| 2024-04-02 | 11.06 | 11.31 | 10.92 | 11.24 | 10.90 | qfq | 19,631,720 | 218,706,066 | 2.55% |
| 2024-04-01 | 10.69 | 11.03 | 10.56 | 10.96 | 10.63 | qfq | 14,429,800 | 157,682,971 | 3.89% |
| 2024-03-29 | 10.42 | 10.59 | 10.41 | 10.55 | 10.23 | qfq | 7,617,500 | 80,080,167 | 1.15% |
| 2024-03-28 | 10.29 | 10.56 | 10.27 | 10.43 | 10.11 | qfq | 9,915,264 | 103,621,958 | 1.07% |
| 2024-03-27 | 10.78 | 10.86 | 10.30 | 10.32 | 10.01 | qfq | 11,058,125 | 116,706,843 | -4.62% |
| 2024-03-26 | 10.74 | 10.93 | 10.56 | 10.82 | 10.49 | qfq | 12,277,393 | 131,929,271 | 0.37% |
| 2024-03-25 | 10.86 | 11.25 | 10.76 | 10.78 | 10.45 | qfq | 14,920,277 | 163,569,322 | -1.28% |
| 2024-03-22 | 11.29 | 11.31 | 10.88 | 10.92 | 10.59 | qfq | 15,449,492 | 170,324,424 | -3.28% |
| 2024-03-21 | 11.46 | 11.48 | 11.26 | 11.29 | 10.95 | qfq | 10,244,301 | 116,180,426 | -1.22% |
| 2024-03-20 | 11.38 | 11.47 | 11.33 | 11.43 | 11.08 | qfq | 8,935,129 | 101,963,575 | 0.35% |
| 2024-03-19 | 11.52 | 11.65 | 11.39 | 11.39 | 11.05 | qfq | 12,712,508 | 146,092,701 | -0.87% |
| 2024-03-18 | 11.34 | 11.53 | 11.34 | 11.49 | 11.14 | qfq | 15,951,122 | 182,599,743 | 1.14% |
| 2024-03-15 | 11.18 | 11.37 | 11.12 | 11.36 | 11.02 | qfq | 10,522,806 | 118,546,442 | 1.07% |
| 2024-03-14 | 11.29 | 11.42 | 11.13 | 11.24 | 10.90 | qfq | 10,432,700 | 117,821,566 | -1.14% |
| 2024-03-13 | 11.37 | 11.42 | 11.26 | 11.37 | 11.03 | qfq | 12,465,136 | 141,384,506 | 0.09% |
| 2024-03-12 | 11.51 | 11.57 | 11.32 | 11.36 | 11.02 | qfq | 17,467,903 | 198,767,744 | -0.96% |
| 2024-03-11 | 11.08 | 11.52 | 11.05 | 11.47 | 11.12 | qfq | 23,639,958 | 268,558,059 | 4.37% |
| 2024-03-08 | 10.92 | 11.12 | 10.84 | 10.99 | 10.66 | qfq | 10,705,800 | 117,601,235 | 0.46% |
| 2024-03-07 | 11.16 | 11.24 | 10.94 | 10.94 | 10.61 | qfq | 11,695,350 | 129,980,523 | -1.97% |
| 2024-03-06 | 11.05 | 11.32 | 10.95 | 11.16 | 10.82 | qfq | 13,702,785 | 152,305,592 | 0.36% |
| 2024-03-05 | 11.20 | 11.27 | 11.06 | 11.12 | 10.78 | qfq | 12,396,314 | 138,141,613 | -1.77% |
| 2024-03-04 | 11.37 | 11.51 | 11.24 | 11.32 | 10.98 | qfq | 14,011,295 | 158,932,282 | -0.44% |
| 2024-03-01 | 11.41 | 11.52 | 11.23 | 11.37 | 11.03 | qfq | 15,075,073 | 171,301,426 | -0.35% |
| 2024-02-29 | 10.78 | 11.42 | 10.77 | 11.41 | 11.06 | qfq | 24,051,502 | 269,389,137 | 5.16% |
| 2024-02-28 | 11.17 | 11.58 | 10.84 | 10.85 | 10.52 | qfq | 29,983,306 | 338,165,723 | -1.99% |
| 2024-02-27 | 10.75 | 11.07 | 10.74 | 11.07 | 10.74 | qfq | 15,876,915 | 173,338,203 | 2.22% |
| 2024-02-26 | 10.91 | 11.10 | 10.77 | 10.83 | 10.50 | qfq | 15,921,240 | 173,517,154 | -0.46% |
| 2024-02-23 | 10.69 | 10.91 | 10.60 | 10.88 | 10.55 | qfq | 15,437,385 | 166,629,346 | 1.97% |
| 2024-02-22 | 10.58 | 10.72 | 10.50 | 10.67 | 10.35 | qfq | 13,181,470 | 139,984,829 | 0.76% |
| 2024-02-21 | 10.40 | 10.88 | 10.32 | 10.59 | 10.27 | qfq | 18,642,853 | 198,649,986 | 1.34% |
| 2024-02-20 | 10.52 | 10.52 | 10.28 | 10.45 | 10.13 | qfq | 12,830,814 | 133,229,311 | -0.67% |
| 2024-02-19 | 10.85 | 10.85 | 10.37 | 10.52 | 10.20 | qfq | 17,199,737 | 181,763,385 | -0.85% |
| 2024-02-08 | 10.22 | 10.98 | 10.15 | 10.61 | 10.29 | qfq | 26,851,498 | 287,340,712 | 4.12% |
| 2024-02-07 | 9.63 | 10.30 | 9.60 | 10.19 | 9.88 | qfq | 31,605,854 | 318,919,714 | 7.26% |
| 2024-02-06 | 8.65 | 9.50 | 8.65 | 9.50 | 9.21 | qfq | 26,736,822 | 245,635,823 | 9.95% |
| 2024-02-05 | 9.31 | 9.32 | 8.46 | 8.64 | 8.38 | qfq | 28,287,433 | 249,667,872 | -8.09% |
| 2024-02-02 | 9.86 | 10.05 | 9.10 | 9.40 | 9.12 | qfq | 22,690,835 | 216,409,455 | -4.28% |
| 2024-02-01 | 9.85 | 10.17 | 9.77 | 9.82 | 9.52 | qfq | 18,043,299 | 179,376,526 | -1.80% |
| 2024-01-31 | 11.02 | 11.20 | 10.00 | 10.00 | 9.70 | qfq | 30,514,528 | 317,510,943 | -9.99% |
| 2024-01-30 | 11.28 | 11.54 | 11.07 | 11.11 | 10.77 | qfq | 12,769,941 | 144,298,260 | -2.03% |
| 2024-01-29 | 11.84 | 11.92 | 11.31 | 11.34 | 11.00 | qfq | 15,112,837 | 174,674,247 | -4.30% |
| 2024-01-26 | 11.86 | 12.03 | 11.81 | 11.85 | 11.49 | qfq | 14,060,451 | 167,627,980 | -1.17% |
| 2024-01-25 | 11.50 | 12.00 | 11.35 | 11.99 | 11.63 | qfq | 21,773,499 | 255,141,853 | 3.99% |
| 2024-01-24 | 11.56 | 11.67 | 11.02 | 11.53 | 11.18 | qfq | 18,385,715 | 209,123,267 | -0.09% |
| 2024-01-23 | 11.43 | 11.64 | 11.14 | 11.54 | 11.19 | qfq | 14,064,152 | 161,429,547 | 1.14% |
| 2024-01-22 | 12.10 | 12.16 | 11.27 | 11.41 | 11.06 | qfq | 25,101,327 | 292,846,323 | -6.63% |
| 2024-01-19 | 12.60 | 12.85 | 12.20 | 12.22 | 11.85 | qfq | 17,039,362 | 213,672,192 | -3.48% |
| 2024-01-18 | 12.20 | 12.69 | 11.91 | 12.66 | 12.28 | qfq | 23,150,477 | 284,409,137 | 2.18% |
| 2024-01-17 | 12.99 | 13.00 | 12.37 | 12.39 | 12.02 | qfq | 23,656,201 | 299,518,114 | -5.49% |
| 2024-01-16 | 13.34 | 13.49 | 12.79 | 13.11 | 12.71 | qfq | 30,530,496 | 399,714,423 | -1.72% |
| 2024-01-15 | 13.38 | 13.65 | 13.32 | 13.34 | 12.94 | qfq | 18,187,231 | 244,154,124 | -1.19% |
| 2024-01-12 | 13.61 | 13.81 | 13.46 | 13.50 | 13.09 | qfq | 27,100,517 | 369,417,120 | -1.75% |
| 2024-01-11 | 13.25 | 13.88 | 13.13 | 13.74 | 13.32 | qfq | 40,539,590 | 551,772,477 | 3.00% |
| 2024-01-10 | 13.57 | 13.95 | 13.32 | 13.34 | 12.94 | qfq | 38,009,860 | 519,495,990 | -2.63% |
| 2024-01-09 | 13.29 | 13.73 | 13.15 | 13.70 | 13.29 | qfq | 31,918,109 | 432,544,619 | 3.01% |
| 2024-01-08 | 13.21 | 13.55 | 13.11 | 13.30 | 12.90 | qfq | 21,261,096 | 284,918,481 | 0.00% |
| 2024-01-05 | 13.50 | 13.80 | 13.03 | 13.30 | 12.90 | qfq | 30,870,916 | 414,780,911 | -2.35% |
| 2024-01-04 | 13.71 | 13.75 | 13.47 | 13.62 | 13.21 | qfq | 31,632,382 | 430,014,865 | -1.80% |
| 2024-01-03 | 13.23 | 13.90 | 13.19 | 13.87 | 13.45 | qfq | 54,522,232 | 741,279,298 | 4.05% |
| 2024-01-02 | 13.25 | 13.45 | 13.11 | 13.33 | 12.93 | qfq | 28,517,278 | 380,030,437 | 0.30% |
| 2023-12-29 | 13.18 | 13.38 | 13.15 | 13.29 | 12.89 | qfq | 30,493,885 | 405,084,248 | -0.15% |
| 2023-12-28 | 12.48 | 13.73 | 12.44 | 13.31 | 12.91 | qfq | 51,656,845 | 681,665,694 | 6.65% |
| 2023-12-27 | 12.85 | 12.96 | 12.35 | 12.48 | 12.10 | qfq | 27,266,652 | 342,249,028 | -2.95% |
| 2023-12-26 | 13.14 | 13.20 | 12.86 | 12.86 | 12.47 | qfq | 25,433,747 | 329,804,962 | -2.65% |
| 2023-12-25 | 13.28 | 13.64 | 13.18 | 13.21 | 12.81 | qfq | 35,955,426 | 481,543,251 | -1.27% |
| 2023-12-22 | 13.00 | 13.49 | 12.78 | 13.38 | 12.98 | qfq | 47,339,163 | 623,893,436 | 2.53% |
| 2023-12-21 | 12.61 | 13.15 | 12.51 | 13.05 | 12.66 | qfq | 31,708,944 | 407,330,972 | 1.56% |
| 2023-12-20 | 12.94 | 13.10 | 12.76 | 12.85 | 12.46 | qfq | 30,845,236 | 398,962,271 | -0.54% |
| 2023-12-19 | 12.52 | 12.98 | 12.33 | 12.92 | 12.53 | qfq | 35,034,601 | 447,736,717 | 2.05% |
| 2023-12-18 | 12.68 | 12.92 | 12.51 | 12.66 | 12.28 | qfq | 28,045,832 | 356,559,954 | -0.94% |
| 2023-12-15 | 12.32 | 12.88 | 12.28 | 12.78 | 12.39 | qfq | 42,709,788 | 542,257,358 | 3.31% |
| 2023-12-14 | 12.56 | 12.64 | 12.34 | 12.37 | 12.00 | qfq | 24,837,401 | 309,570,894 | 0.08% |
| 2023-12-13 | 12.63 | 12.70 | 12.32 | 12.36 | 11.99 | qfq | 22,499,399 | 281,160,441 | -2.60% |
| 2023-12-12 | 12.58 | 12.85 | 12.52 | 12.69 | 12.31 | qfq | 21,024,700 | 265,501,034 | -0.31% |
| 2023-12-11 | 12.68 | 12.86 | 12.36 | 12.73 | 12.35 | qfq | 31,477,380 | 395,952,465 | -0.31% |
| 2023-12-08 | 13.02 | 13.13 | 12.75 | 12.77 | 12.38 | qfq | 31,738,820 | 408,398,353 | -1.31% |
| 2023-12-07 | 13.07 | 13.10 | 12.78 | 12.94 | 12.55 | qfq | 56,554,658 | 732,425,723 | -3.43% |
| 2023-12-06 | 12.89 | 14.10 | 12.70 | 13.40 | 12.99 | qfq | 106,625,698 | 1,428,155,160 | 3.80% |
| 2023-12-05 | 11.64 | 12.91 | 11.63 | 12.91 | 12.52 | qfq | 45,646,379 | 579,380,599 | 9.97% |
| 2023-12-04 | 11.66 | 11.88 | 11.61 | 11.74 | 11.39 | qfq | 12,798,000 | 150,507,199 | 0.77% |
| 2023-12-01 | 11.69 | 11.78 | 11.55 | 11.65 | 11.30 | qfq | 13,185,199 | 153,617,212 | -0.09% |
| 2023-11-30 | 11.92 | 12.03 | 11.66 | 11.66 | 11.31 | qfq | 19,233,588 | 226,175,564 | -2.43% |
| 2023-11-29 | 12.26 | 12.27 | 11.91 | 11.95 | 11.59 | qfq | 10,652,705 | 128,052,895 | -1.81% |
| 2023-11-28 | 12.07 | 12.17 | 11.96 | 12.17 | 11.80 | qfq | 10,224,730 | 123,593,293 | 0.33% |
| 2023-11-27 | 12.30 | 12.32 | 12.04 | 12.13 | 11.76 | qfq | 12,446,625 | 151,099,800 | -1.70% |
| 2023-11-24 | 12.59 | 12.60 | 12.31 | 12.34 | 11.97 | qfq | 12,472,882 | 154,583,733 | -2.37% |
| 2023-11-23 | 12.41 | 12.64 | 12.34 | 12.64 | 12.26 | qfq | 15,578,100 | 194,857,554 | 1.20% |
| 2023-11-22 | 12.54 | 12.76 | 12.46 | 12.49 | 12.11 | qfq | 15,359,821 | 192,767,394 | -1.26% |
| 2023-11-21 | 12.88 | 12.96 | 12.60 | 12.65 | 12.27 | qfq | 20,337,302 | 258,701,827 | -1.56% |
| 2023-11-20 | 12.98 | 13.05 | 12.72 | 12.85 | 12.46 | qfq | 27,415,321 | 352,074,913 | -0.46% |
| 2023-11-17 | 12.34 | 13.25 | 12.34 | 12.91 | 12.52 | qfq | 62,378,783 | 805,281,980 | 4.20% |
| 2023-11-16 | 12.58 | 12.69 | 12.31 | 12.39 | 12.02 | qfq | 46,699,441 | 581,562,403 | -1.51% |
| 2023-11-15 | 11.50 | 12.58 | 11.50 | 12.58 | 12.20 | qfq | 45,154,096 | 549,896,955 | 9.97% |
| 2023-11-14 | 11.55 | 11.61 | 11.36 | 11.44 | 11.09 | qfq | 11,253,019 | 128,979,410 | -1.04% |
| 2023-11-13 | 11.55 | 11.67 | 11.49 | 11.56 | 11.21 | qfq | 6,776,651 | 78,306,731 | 0.09% |
| 2023-11-10 | 11.62 | 11.65 | 11.45 | 11.55 | 11.20 | qfq | 7,644,975 | 88,136,827 | -1.03% |
| 2023-11-09 | 11.62 | 11.80 | 11.57 | 11.67 | 11.32 | qfq | 9,836,362 | 115,106,372 | 0.17% |
| 2023-11-08 | 11.63 | 11.72 | 11.50 | 11.65 | 11.30 | qfq | 11,434,339 | 132,904,158 | -0.34% |
| 2023-11-07 | 11.86 | 11.86 | 11.60 | 11.69 | 11.34 | qfq | 12,727,478 | 148,623,805 | -1.60% |
| 2023-11-06 | 11.63 | 11.98 | 11.62 | 11.88 | 11.52 | qfq | 13,257,833 | 156,986,483 | 2.41% |
| 2023-11-03 | 11.50 | 11.66 | 11.50 | 11.60 | 11.25 | qfq | 7,111,140 | 82,490,513 | 0.96% |
| 2023-11-02 | 11.72 | 11.73 | 11.49 | 11.49 | 11.14 | qfq | 6,794,920 | 78,644,571 | -1.29% |
| 2023-11-01 | 11.75 | 11.78 | 11.56 | 11.64 | 11.29 | qfq | 6,798,079 | 79,181,682 | -0.68% |
| 2023-10-31 | 11.93 | 11.93 | 11.65 | 11.72 | 11.37 | qfq | 7,877,000 | 92,297,577 | -1.18% |
| 2023-10-30 | 11.75 | 11.87 | 11.68 | 11.86 | 11.50 | qfq | 9,656,354 | 113,938,873 | 0.42% |
| 2023-10-27 | 11.31 | 11.85 | 11.28 | 11.81 | 11.45 | qfq | 16,209,967 | 189,662,287 | 3.60% |
| 2023-10-26 | 11.45 | 11.47 | 11.18 | 11.40 | 11.06 | qfq | 9,646,471 | 108,874,032 | -1.21% |
| 2023-10-25 | 11.54 | 11.65 | 11.42 | 11.54 | 11.19 | qfq | 8,276,405 | 95,818,286 | 0.61% |
| 2023-10-24 | 11.27 | 11.54 | 11.25 | 11.47 | 11.12 | qfq | 11,041,461 | 126,000,090 | 2.59% |
| 2023-10-23 | 11.58 | 11.58 | 11.15 | 11.18 | 10.84 | qfq | 11,605,671 | 130,842,157 | -3.62% |
| 2023-10-20 | 11.21 | 11.80 | 11.14 | 11.60 | 11.25 | qfq | 15,307,056 | 176,952,124 | 2.84% |
| 2023-10-19 | 11.37 | 11.54 | 11.26 | 11.28 | 10.94 | qfq | 8,367,601 | 95,074,912 | -1.74% |
| 2023-10-18 | 11.78 | 11.78 | 11.45 | 11.48 | 11.13 | qfq | 8,057,318 | 93,195,293 | -2.63% |
| 2023-10-17 | 11.83 | 11.95 | 11.77 | 11.79 | 11.43 | qfq | 6,184,000 | 73,195,286 | 0.00% |
| 2023-10-16 | 12.11 | 12.12 | 11.71 | 11.79 | 11.43 | qfq | 9,362,126 | 110,790,524 | -2.72% |
| 2023-10-13 | 12.23 | 12.31 | 12.06 | 12.12 | 11.75 | qfq | 8,554,407 | 103,856,625 | -1.46% |
| 2023-10-12 | 11.88 | 12.36 | 11.86 | 12.30 | 11.93 | qfq | 19,116,572 | 232,792,588 | 4.06% |
| 2023-10-11 | 11.99 | 12.00 | 11.80 | 11.82 | 11.46 | qfq | 5,619,662 | 66,761,083 | -0.25% |
| 2023-10-10 | 11.83 | 12.15 | 11.83 | 11.85 | 11.49 | qfq | 8,480,461 | 101,298,735 | 0.51% |
| 2023-10-09 | 11.89 | 11.90 | 11.71 | 11.79 | 11.43 | qfq | 5,327,841 | 62,793,186 | -0.92% |
| 2023-09-28 | 11.76 | 12.03 | 11.72 | 11.90 | 11.54 | qfq | 8,039,035 | 95,549,078 | 1.62% |
| 2023-09-27 | 11.59 | 11.90 | 11.53 | 11.71 | 11.36 | qfq | 9,545,674 | 111,894,222 | 0.69% |
| 2023-09-26 | 11.93 | 11.94 | 11.61 | 11.63 | 11.28 | qfq | 8,832,057 | 103,419,297 | -2.51% |
| 2023-09-25 | 12.17 | 12.18 | 11.84 | 11.93 | 11.57 | qfq | 8,688,374 | 104,132,071 | -1.97% |
| 2023-09-22 | 12.03 | 12.17 | 11.98 | 12.17 | 11.80 | qfq | 6,845,611 | 82,817,387 | 1.16% |
| 2023-09-21 | 12.20 | 12.27 | 12.01 | 12.03 | 11.67 | qfq | 6,171,634 | 74,749,934 | -1.55% |
| 2023-09-20 | 12.32 | 12.43 | 12.21 | 12.22 | 11.85 | qfq | 6,243,001 | 76,692,889 | -1.77% |
| 2023-09-19 | 12.55 | 12.61 | 12.31 | 12.44 | 12.06 | qfq | 7,565,802 | 93,968,091 | -1.27% |
| 2023-09-18 | 12.44 | 12.73 | 12.38 | 12.60 | 12.22 | qfq | 6,967,200 | 87,729,646 | 0.88% |
| 2023-09-15 | 12.59 | 12.65 | 12.49 | 12.49 | 12.11 | qfq | 5,103,243 | 64,038,200 | -0.87% |
| 2023-09-14 | 12.71 | 12.77 | 12.57 | 12.60 | 12.22 | qfq | 4,500,601 | 56,833,704 | -0.94% |
| 2023-09-13 | 12.82 | 12.86 | 12.63 | 12.72 | 12.34 | qfq | 5,336,628 | 67,976,297 | -0.78% |
| 2023-09-12 | 12.72 | 13.10 | 12.69 | 12.82 | 12.43 | qfq | 9,781,600 | 126,213,646 | 0.71% |
| 2023-09-11 | 12.55 | 12.82 | 12.48 | 12.73 | 12.35 | qfq | 6,753,600 | 85,747,763 | 1.43% |
| 2023-09-08 | 12.37 | 12.64 | 12.36 | 12.55 | 12.17 | qfq | 5,455,886 | 68,361,127 | 0.08% |
| 2023-09-07 | 13.14 | 13.17 | 12.53 | 12.54 | 12.16 | qfq | 13,516,600 | 172,132,792 | -3.46% |
| 2023-09-06 | 12.90 | 13.02 | 12.86 | 12.99 | 12.60 | qfq | 6,763,700 | 87,533,659 | 0.31% |
| 2023-09-05 | 12.91 | 12.99 | 12.83 | 12.95 | 12.56 | qfq | 6,700,745 | 86,610,897 | -0.08% |
| 2023-09-04 | 12.81 | 13.06 | 12.72 | 12.96 | 12.57 | qfq | 11,088,446 | 143,302,853 | 1.81% |
| 2023-09-01 | 12.63 | 12.73 | 12.53 | 12.73 | 12.35 | qfq | 5,059,116 | 63,955,010 | 0.79% |
| 2023-08-31 | 12.77 | 12.79 | 12.59 | 12.63 | 12.25 | qfq | 6,497,032 | 82,212,862 | -1.10% |
| 2023-08-30 | 12.88 | 12.94 | 12.71 | 12.77 | 12.38 | qfq | 7,171,700 | 91,832,560 | -0.31% |
| 2023-08-29 | 12.65 | 12.88 | 12.59 | 12.81 | 12.42 | qfq | 10,019,800 | 127,590,285 | 1.26% |
| 2023-08-28 | 13.05 | 13.13 | 12.60 | 12.65 | 12.27 | qfq | 19,536,737 | 252,863,247 | 2.68% |
| 2023-08-25 | 12.42 | 12.63 | 12.28 | 12.32 | 11.95 | qfq | 7,656,597 | 95,021,334 | -1.12% |
| 2023-08-24 | 12.48 | 12.65 | 12.33 | 12.46 | 12.08 | qfq | 6,698,679 | 83,778,586 | -0.16% |
| 2023-08-23 | 12.95 | 12.96 | 12.48 | 12.48 | 12.10 | qfq | 9,297,805 | 117,704,100 | -3.55% |
| 2023-08-22 | 13.27 | 13.39 | 12.63 | 12.94 | 12.55 | qfq | 14,725,233 | 190,234,635 | -2.34% |
| 2023-08-21 | 13.57 | 13.66 | 13.24 | 13.25 | 12.85 | qfq | 7,222,226 | 97,055,863 | -2.36% |
| 2023-08-18 | 13.85 | 13.93 | 13.56 | 13.57 | 13.16 | qfq | 5,557,817 | 76,231,406 | -2.09% |
| 2023-08-17 | 13.78 | 13.90 | 13.55 | 13.86 | 13.44 | qfq | 6,635,947 | 91,119,887 | 0.51% |
| 2023-08-16 | 13.76 | 13.86 | 13.67 | 13.79 | 13.37 | qfq | 4,889,796 | 67,441,066 | 0.00% |
| 2023-08-15 | 13.96 | 14.03 | 13.67 | 13.79 | 13.37 | qfq | 7,546,456 | 104,549,631 | -1.36% |
| 2023-08-14 | 14.00 | 14.06 | 13.88 | 13.98 | 13.56 | qfq | 8,565,044 | 119,418,150 | -0.64% |
| 2023-08-11 | 14.46 | 14.49 | 14.03 | 14.07 | 13.64 | qfq | 9,312,441 | 132,117,977 | -2.16% |
| 2023-08-10 | 14.40 | 14.55 | 14.36 | 14.38 | 13.95 | qfq | 4,605,300 | 66,421,789 | 0.42% |
| 2023-08-09 | 14.33 | 14.42 | 14.28 | 14.32 | 13.89 | qfq | 4,614,300 | 66,096,303 | -0.49% |
| 2023-08-08 | 14.54 | 14.54 | 14.26 | 14.39 | 13.95 | qfq | 6,749,742 | 97,081,902 | -0.96% |
| 2023-08-07 | 14.57 | 14.58 | 14.43 | 14.53 | 14.09 | qfq | 5,845,285 | 84,753,704 | 0.35% |
| 2023-08-04 | 14.50 | 14.61 | 14.43 | 14.48 | 14.04 | qfq | 8,314,035 | 120,621,943 | 0.42% |
| 2023-08-03 | 14.39 | 14.51 | 14.33 | 14.42 | 13.98 | qfq | 6,850,440 | 98,840,373 | 0.21% |
| 2023-08-02 | 14.52 | 14.53 | 14.37 | 14.39 | 13.95 | qfq | 5,948,689 | 85,824,402 | -1.03% |
| 2023-08-01 | 14.50 | 14.57 | 14.45 | 14.54 | 14.10 | qfq | 6,302,300 | 91,444,352 | -0.27% |
| 2023-07-31 | 14.38 | 14.70 | 14.35 | 14.58 | 14.14 | qfq | 12,255,258 | 178,399,170 | 1.74% |
| 2023-07-28 | 14.16 | 14.36 | 14.07 | 14.33 | 13.90 | qfq | 6,307,804 | 89,911,538 | 0.92% |
| 2023-07-27 | 14.48 | 14.48 | 14.12 | 14.20 | 13.77 | qfq | 8,665,775 | 123,808,492 | -1.25% |
| 2023-07-26 | 14.40 | 14.57 | 14.30 | 14.38 | 13.95 | qfq | 8,234,300 | 118,927,497 | -0.14% |
| 2023-07-25 | 14.25 | 14.48 | 14.25 | 14.40 | 13.96 | qfq | 14,789,640 | 212,840,267 | 2.13% |
| 2023-07-24 | 14.67 | 14.68 | 14.09 | 14.10 | 13.67 | qfq | 13,968,936 | 198,965,008 | -3.95% |
| 2023-07-21 | 14.76 | 14.84 | 14.58 | 14.68 | 14.24 | qfq | 9,173,591 | 134,826,639 | -1.21% |
| 2023-07-20 | 14.66 | 14.98 | 14.64 | 14.86 | 14.41 | qfq | 14,718,885 | 218,308,211 | 1.57% |
| 2023-07-19 | 14.57 | 14.77 | 14.56 | 14.63 | 14.19 | qfq | 5,514,102 | 80,729,028 | -0.20% |
| 2023-07-18 | 14.61 | 14.72 | 14.45 | 14.66 | 14.22 | qfq | 9,091,919 | 132,489,908 | -0.20% |