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
英特集团000411.SZ
最近收盘价9.402026-07-17
最近交易日2026-07-17
成交量（股）8,006,259
成交额（元）76,345,894
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.354 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.3832206 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.3045 | — | — | — | 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 | 9.73 | 9.90 | 9.32 | 9.40 | 9.40 | qfq | 8,006,259 | 76,345,894 | -3.98% |
| 2026-07-16 | 9.60 | 9.85 | 9.47 | 9.79 | 9.79 | qfq | 6,857,440 | 66,437,194 | 1.03% |
| 2026-07-15 | 9.30 | 9.73 | 9.22 | 9.69 | 9.69 | qfq | 6,811,311 | 65,378,898 | 2.98% |
| 2026-07-14 | 9.35 | 9.50 | 9.18 | 9.41 | 9.41 | qfq | 7,151,020 | 67,317,830 | 1.29% |
| 2026-07-13 | 9.26 | 9.50 | 9.26 | 9.29 | 9.29 | qfq | 5,020,022 | 47,002,783 | -0.21% |
| 2026-07-10 | 9.13 | 9.37 | 9.01 | 9.31 | 9.31 | qfq | 4,978,847 | 46,112,114 | -1.48% |
| 2026-07-09 | 9.60 | 9.65 | 9.35 | 9.45 | 9.10 | qfq | 3,652,111 | 34,534,159 | -1.56% |
| 2026-07-08 | 9.42 | 9.65 | 9.27 | 9.60 | 9.24 | qfq | 4,148,094 | 39,449,229 | 2.35% |
| 2026-07-07 | 9.61 | 9.63 | 9.32 | 9.38 | 9.03 | qfq | 2,722,976 | 25,609,233 | -2.39% |
| 2026-07-06 | 9.54 | 9.70 | 9.43 | 9.61 | 9.25 | qfq | 3,568,960 | 34,224,312 | 0.73% |
| 2026-07-03 | 9.45 | 9.57 | 9.38 | 9.54 | 9.18 | qfq | 3,614,860 | 34,306,492 | 1.81% |
| 2026-07-02 | 9.21 | 9.50 | 9.21 | 9.37 | 9.02 | qfq | 3,764,715 | 35,334,723 | 0.75% |
| 2026-07-01 | 8.97 | 9.33 | 8.95 | 9.30 | 8.95 | qfq | 4,638,364 | 42,675,831 | 2.99% |
| 2026-06-30 | 9.13 | 9.13 | 8.96 | 9.03 | 8.69 | qfq | 3,439,400 | 31,054,343 | -2.17% |
| 2026-06-29 | 8.95 | 9.33 | 8.62 | 9.23 | 8.88 | qfq | 7,246,357 | 65,063,393 | 2.56% |
| 2026-06-26 | 9.35 | 9.50 | 9.00 | 9.00 | 8.66 | qfq | 5,078,845 | 46,625,022 | -4.66% |
| 2026-06-25 | 9.36 | 9.51 | 9.10 | 9.44 | 9.09 | qfq | 5,520,872 | 51,295,500 | 0.53% |
| 2026-06-24 | 9.55 | 9.68 | 9.34 | 9.39 | 9.04 | qfq | 4,404,805 | 41,740,727 | -2.39% |
| 2026-06-23 | 9.52 | 9.88 | 9.50 | 9.62 | 9.26 | qfq | 6,320,709 | 61,447,787 | 0.21% |
| 2026-06-22 | 9.61 | 9.63 | 9.28 | 9.60 | 9.24 | qfq | 6,329,463 | 59,771,029 | 0.10% |
| 2026-06-18 | 9.95 | 9.95 | 9.58 | 9.59 | 9.23 | qfq | 5,327,800 | 51,548,297 | -2.74% |
| 2026-06-17 | 10.08 | 10.09 | 9.76 | 9.86 | 9.49 | qfq | 7,572,020 | 74,629,108 | -2.38% |
| 2026-06-16 | 10.23 | 10.45 | 9.99 | 10.10 | 9.72 | qfq | 12,433,371 | 126,132,509 | -3.26% |
| 2026-06-15 | 9.50 | 10.44 | 9.49 | 10.44 | 10.05 | qfq | 10,984,363 | 112,622,269 | 10.01% |
| 2026-06-12 | 9.25 | 9.63 | 9.05 | 9.49 | 9.13 | qfq | 9,819,028 | 91,909,926 | 2.93% |
| 2026-06-11 | 9.35 | 9.37 | 9.03 | 9.22 | 8.87 | qfq | 8,653,480 | 79,399,966 | -1.91% |
| 2026-06-10 | 9.71 | 9.77 | 9.25 | 9.40 | 9.05 | qfq | 12,266,630 | 116,020,714 | -4.18% |
| 2026-06-09 | 10.96 | 10.96 | 9.79 | 9.81 | 9.44 | qfq | 22,733,600 | 228,774,586 | -9.83% |
| 2026-06-08 | 11.10 | 11.15 | 10.58 | 10.88 | 10.47 | qfq | 15,305,540 | 166,654,501 | -4.48% |
| 2026-06-05 | 11.69 | 11.86 | 11.36 | 11.39 | 10.96 | qfq | 13,578,649 | 158,067,326 | -2.48% |
| 2026-06-04 | 11.72 | 11.93 | 11.64 | 11.68 | 11.24 | qfq | 13,954,900 | 164,350,669 | -1.10% |
| 2026-06-03 | 12.07 | 12.08 | 11.70 | 11.81 | 11.37 | qfq | 14,761,760 | 174,976,462 | -2.15% |
| 2026-06-02 | 12.21 | 12.29 | 11.98 | 12.07 | 11.62 | qfq | 16,926,066 | 204,931,389 | -0.66% |
| 2026-06-01 | 11.65 | 12.18 | 11.42 | 12.15 | 11.69 | qfq | 21,976,181 | 259,653,011 | 4.02% |
| 2026-05-29 | 11.55 | 11.79 | 11.34 | 11.68 | 11.24 | qfq | 21,797,714 | 252,256,002 | 1.21% |
| 2026-05-28 | 12.02 | 12.06 | 11.00 | 11.54 | 11.11 | qfq | 28,162,987 | 324,919,028 | -4.39% |
| 2026-05-27 | 12.20 | 12.25 | 11.99 | 12.07 | 11.62 | qfq | 12,899,013 | 156,025,082 | -0.82% |
| 2026-05-26 | 12.11 | 12.19 | 11.98 | 12.17 | 11.71 | qfq | 14,797,768 | 178,863,415 | 0.50% |
| 2026-05-25 | 12.03 | 12.27 | 11.99 | 12.11 | 11.66 | qfq | 19,034,621 | 230,954,111 | -0.08% |
| 2026-05-22 | 11.90 | 12.12 | 11.70 | 12.12 | 11.67 | qfq | 19,561,266 | 233,707,638 | 1.76% |
| 2026-05-21 | 11.91 | 12.25 | 11.83 | 11.91 | 11.46 | qfq | 20,036,387 | 240,835,068 | -0.67% |
| 2026-05-20 | 11.91 | 12.10 | 11.73 | 11.99 | 11.54 | qfq | 15,890,930 | 189,501,423 | 0.42% |
| 2026-05-19 | 11.86 | 12.15 | 11.80 | 11.94 | 11.49 | qfq | 15,783,827 | 189,210,801 | 0.17% |
| 2026-05-18 | 11.79 | 12.00 | 11.56 | 11.92 | 11.47 | qfq | 14,902,027 | 176,323,039 | 1.10% |
| 2026-05-15 | 11.72 | 11.86 | 11.61 | 11.79 | 11.35 | qfq | 9,743,392 | 114,498,665 | 0.08% |
| 2026-05-14 | 11.50 | 11.98 | 11.48 | 11.78 | 11.34 | qfq | 18,115,686 | 213,624,901 | 1.99% |
| 2026-05-13 | 11.50 | 11.56 | 11.41 | 11.55 | 11.12 | qfq | 6,525,870 | 75,130,017 | 0.26% |
| 2026-05-12 | 11.42 | 11.58 | 11.23 | 11.52 | 11.09 | qfq | 10,837,813 | 123,676,726 | 0.88% |
| 2026-05-11 | 10.74 | 11.53 | 10.69 | 11.42 | 10.99 | qfq | 13,927,438 | 155,032,852 | 5.94% |
| 2026-05-08 | 10.76 | 10.82 | 10.69 | 10.78 | 10.38 | qfq | 3,170,981 | 34,112,809 | 0.09% |
| 2026-05-07 | 10.78 | 10.86 | 10.67 | 10.77 | 10.37 | qfq | 3,405,487 | 36,637,819 | 0.37% |
| 2026-05-06 | 10.59 | 10.82 | 10.59 | 10.73 | 10.33 | qfq | 3,609,445 | 38,682,201 | 1.23% |
| 2026-04-30 | 10.56 | 10.66 | 10.56 | 10.60 | 10.20 | qfq | 2,459,602 | 26,089,384 | -0.19% |
| 2026-04-29 | 10.42 | 10.85 | 10.42 | 10.62 | 10.22 | qfq | 4,730,729 | 50,275,734 | 0.95% |
| 2026-04-28 | 10.53 | 10.61 | 10.41 | 10.52 | 10.13 | qfq | 8,231,832 | 86,230,319 | -3.93% |
| 2026-04-27 | 11.00 | 11.00 | 10.84 | 10.95 | 10.54 | qfq | 3,805,713 | 41,549,632 | -0.45% |
| 2026-04-24 | 11.09 | 11.16 | 10.91 | 11.00 | 10.59 | qfq | 6,246,567 | 68,667,876 | -1.43% |
| 2026-04-23 | 10.98 | 11.30 | 10.92 | 11.16 | 10.74 | qfq | 10,548,562 | 118,002,437 | 3.14% |
| 2026-04-22 | 10.90 | 10.94 | 10.78 | 10.82 | 10.41 | qfq | 3,891,308 | 42,109,542 | -1.28% |
| 2026-04-21 | 10.91 | 11.03 | 10.87 | 10.96 | 10.55 | qfq | 3,264,960 | 35,780,127 | 0.46% |
| 2026-04-20 | 10.96 | 10.97 | 10.81 | 10.91 | 10.50 | qfq | 3,335,942 | 36,290,660 | -0.46% |
| 2026-04-17 | 11.08 | 11.08 | 10.90 | 10.96 | 10.55 | qfq | 4,364,052 | 47,810,278 | -1.44% |
| 2026-04-16 | 11.22 | 11.24 | 10.99 | 11.12 | 10.70 | qfq | 7,551,793 | 83,598,367 | -1.42% |
| 2026-04-15 | 10.90 | 11.41 | 10.89 | 11.28 | 10.86 | qfq | 10,415,381 | 116,488,277 | 3.96% |
| 2026-04-14 | 10.90 | 10.93 | 10.74 | 10.85 | 10.44 | qfq | 2,901,540 | 31,368,400 | 0.00% |
| 2026-04-13 | 11.06 | 11.06 | 10.75 | 10.85 | 10.44 | qfq | 3,998,800 | 43,421,893 | -1.99% |
| 2026-04-10 | 10.97 | 11.14 | 10.92 | 11.07 | 10.66 | qfq | 3,547,848 | 39,235,156 | 0.91% |
| 2026-04-09 | 11.10 | 11.26 | 10.94 | 10.97 | 10.56 | qfq | 4,721,820 | 52,310,292 | -1.88% |
| 2026-04-08 | 11.16 | 11.23 | 11.04 | 11.18 | 10.76 | qfq | 5,730,435 | 63,910,247 | 0.99% |
| 2026-04-07 | 10.95 | 11.15 | 10.78 | 11.07 | 10.66 | qfq | 3,382,100 | 37,328,294 | 1.10% |
| 2026-04-03 | 11.19 | 11.20 | 10.95 | 10.95 | 10.54 | qfq | 4,185,089 | 46,319,862 | -2.67% |
| 2026-04-02 | 11.19 | 11.39 | 11.13 | 11.25 | 10.83 | qfq | 4,558,059 | 51,178,810 | 0.99% |
| 2026-04-01 | 10.95 | 11.16 | 10.84 | 11.14 | 10.72 | qfq | 4,592,741 | 50,796,400 | 2.67% |
| 2026-03-31 | 10.95 | 11.06 | 10.85 | 10.85 | 10.44 | qfq | 3,072,145 | 33,661,986 | -0.82% |
| 2026-03-30 | 10.73 | 10.95 | 10.71 | 10.94 | 10.53 | qfq | 3,711,460 | 40,388,140 | 1.02% |
| 2026-03-27 | 10.50 | 10.84 | 10.45 | 10.83 | 10.42 | qfq | 3,493,313 | 37,480,533 | 2.56% |
| 2026-03-26 | 10.70 | 10.84 | 10.55 | 10.56 | 10.16 | qfq | 3,112,556 | 33,191,473 | -1.49% |
| 2026-03-25 | 10.68 | 10.75 | 10.60 | 10.72 | 10.32 | qfq | 3,418,108 | 36,588,578 | 0.37% |
| 2026-03-24 | 10.43 | 10.69 | 10.32 | 10.68 | 10.28 | qfq | 4,986,139 | 52,408,616 | 3.79% |
| 2026-03-23 | 10.72 | 10.85 | 10.22 | 10.29 | 9.90 | qfq | 7,149,861 | 75,200,444 | -6.20% |
| 2026-03-20 | 11.12 | 11.21 | 10.92 | 10.97 | 10.56 | qfq | 3,893,916 | 43,004,395 | -1.26% |
| 2026-03-19 | 11.29 | 11.35 | 11.10 | 11.11 | 10.69 | qfq | 4,511,559 | 50,550,186 | -2.54% |
| 2026-03-18 | 11.34 | 11.41 | 11.18 | 11.40 | 10.97 | qfq | 4,538,984 | 51,267,368 | 0.44% |
| 2026-03-17 | 11.50 | 11.55 | 11.34 | 11.35 | 10.92 | qfq | 3,548,514 | 40,639,101 | -1.05% |
| 2026-03-16 | 11.47 | 11.68 | 11.42 | 11.47 | 11.04 | qfq | 3,166,930 | 36,333,991 | -0.35% |
| 2026-03-13 | 11.52 | 11.61 | 11.47 | 11.51 | 11.08 | qfq | 3,747,696 | 43,264,143 | -0.09% |
| 2026-03-12 | 11.51 | 11.59 | 11.44 | 11.52 | 11.09 | qfq | 3,194,958 | 36,785,235 | -0.35% |
| 2026-03-11 | 11.68 | 11.69 | 11.51 | 11.56 | 11.13 | qfq | 4,138,862 | 47,843,220 | -0.94% |
| 2026-03-10 | 11.68 | 11.73 | 11.64 | 11.67 | 11.23 | qfq | 4,081,487 | 47,662,140 | 0.78% |
| 2026-03-09 | 11.50 | 11.64 | 11.49 | 11.58 | 11.15 | qfq | 4,183,599 | 48,383,661 | -1.03% |
| 2026-03-06 | 11.39 | 11.72 | 11.39 | 11.70 | 11.26 | qfq | 4,541,691 | 52,726,399 | 2.09% |
| 2026-03-05 | 11.54 | 11.63 | 11.33 | 11.46 | 11.03 | qfq | 5,832,730 | 67,195,376 | 0.09% |
| 2026-03-04 | 11.31 | 11.51 | 11.27 | 11.45 | 11.02 | qfq | 4,601,165 | 52,527,807 | 0.09% |
| 2026-03-03 | 11.76 | 11.87 | 11.44 | 11.44 | 11.01 | qfq | 8,284,579 | 96,465,991 | -3.05% |
| 2026-03-02 | 12.10 | 12.11 | 11.78 | 11.80 | 11.36 | qfq | 9,535,216 | 113,477,417 | -3.75% |
| 2026-02-27 | 12.20 | 12.33 | 12.19 | 12.26 | 11.80 | qfq | 4,005,469 | 49,062,510 | 0.00% |
| 2026-02-26 | 12.39 | 12.39 | 12.24 | 12.26 | 11.80 | qfq | 5,478,550 | 67,192,218 | -0.81% |
| 2026-02-25 | 12.30 | 12.39 | 12.23 | 12.36 | 11.90 | qfq | 5,227,938 | 64,458,376 | 0.32% |
| 2026-02-24 | 12.21 | 12.36 | 12.11 | 12.32 | 11.86 | qfq | 5,481,523 | 66,860,221 | 1.82% |
| 2026-02-13 | 12.18 | 12.22 | 12.10 | 12.10 | 11.65 | qfq | 4,572,098 | 55,621,885 | -0.41% |
| 2026-02-12 | 12.12 | 12.18 | 12.03 | 12.15 | 11.69 | qfq | 5,452,114 | 66,114,192 | 0.08% |
| 2026-02-11 | 12.42 | 12.42 | 12.10 | 12.14 | 11.69 | qfq | 7,880,077 | 96,281,142 | -1.94% |
| 2026-02-10 | 12.50 | 12.52 | 12.36 | 12.38 | 11.92 | qfq | 4,911,676 | 60,849,316 | -0.80% |
| 2026-02-09 | 12.33 | 12.49 | 12.30 | 12.48 | 12.01 | qfq | 6,284,053 | 77,890,594 | 1.71% |
| 2026-02-06 | 12.25 | 12.36 | 12.22 | 12.27 | 11.81 | qfq | 6,276,896 | 77,273,117 | 0.16% |
| 2026-02-05 | 12.33 | 12.33 | 12.16 | 12.25 | 11.79 | qfq | 6,126,578 | 75,020,466 | -0.89% |
| 2026-02-04 | 12.25 | 12.39 | 12.15 | 12.36 | 11.90 | qfq | 6,406,860 | 78,820,326 | 0.90% |
| 2026-02-03 | 12.11 | 12.27 | 12.07 | 12.25 | 11.79 | qfq | 7,798,050 | 94,946,805 | 2.25% |
| 2026-02-02 | 12.39 | 12.48 | 11.98 | 11.98 | 11.53 | qfq | 12,303,085 | 150,183,254 | -4.08% |
| 2026-01-30 | 12.78 | 12.80 | 12.42 | 12.49 | 12.02 | qfq | 10,919,890 | 137,356,203 | -2.57% |
| 2026-01-29 | 12.70 | 13.05 | 12.49 | 12.82 | 12.34 | qfq | 11,775,641 | 150,880,026 | -0.08% |
| 2026-01-28 | 12.77 | 12.89 | 12.65 | 12.83 | 12.35 | qfq | 10,055,371 | 128,396,446 | 0.00% |
| 2026-01-27 | 12.97 | 12.97 | 12.40 | 12.83 | 12.35 | qfq | 13,462,749 | 170,996,557 | -1.76% |
| 2026-01-26 | 13.31 | 13.38 | 12.75 | 13.06 | 12.57 | qfq | 24,076,378 | 312,385,148 | -3.12% |
| 2026-01-23 | 13.78 | 14.08 | 13.48 | 13.48 | 12.98 | qfq | 23,751,475 | 326,729,621 | -1.03% |
| 2026-01-22 | 13.63 | 13.84 | 13.58 | 13.62 | 13.11 | qfq | 13,247,276 | 180,921,931 | -0.73% |
| 2026-01-21 | 13.66 | 13.88 | 13.52 | 13.72 | 13.21 | qfq | 15,462,144 | 211,394,463 | -0.87% |
| 2026-01-20 | 13.97 | 14.10 | 13.53 | 13.84 | 13.32 | qfq | 23,031,850 | 316,419,452 | -2.40% |
| 2026-01-19 | 13.60 | 14.36 | 13.31 | 14.18 | 13.65 | qfq | 34,059,808 | 473,714,255 | 3.05% |
| 2026-01-16 | 13.60 | 13.93 | 13.35 | 13.76 | 13.24 | qfq | 28,536,675 | 390,726,721 | 2.30% |
| 2026-01-15 | 13.50 | 13.99 | 13.26 | 13.45 | 12.95 | qfq | 32,095,271 | 433,396,445 | -2.39% |
| 2026-01-14 | 13.11 | 14.28 | 13.01 | 13.78 | 13.26 | qfq | 53,916,703 | 737,458,606 | 5.51% |
| 2026-01-13 | 12.76 | 13.68 | 12.74 | 13.06 | 12.57 | qfq | 40,815,595 | 536,946,160 | 1.95% |
| 2026-01-12 | 12.96 | 12.96 | 12.66 | 12.81 | 12.33 | qfq | 18,699,972 | 238,513,980 | -1.08% |
| 2026-01-09 | 12.88 | 13.00 | 12.71 | 12.95 | 12.46 | qfq | 23,121,468 | 297,856,076 | -0.38% |
| 2026-01-08 | 12.86 | 13.49 | 12.86 | 13.00 | 12.51 | qfq | 33,891,888 | 443,604,950 | 1.80% |
| 2026-01-07 | 12.90 | 13.10 | 12.70 | 12.77 | 12.29 | qfq | 18,351,535 | 235,687,466 | -1.16% |
| 2026-01-06 | 12.84 | 13.20 | 12.79 | 12.92 | 12.44 | qfq | 27,446,032 | 356,398,475 | 0.39% |
| 2026-01-05 | 12.76 | 13.05 | 12.73 | 12.87 | 12.39 | qfq | 28,480,049 | 366,703,894 | 0.94% |
| 2025-12-31 | 13.16 | 13.22 | 12.65 | 12.75 | 12.27 | qfq | 41,962,984 | 538,991,606 | -3.63% |
| 2025-12-30 | 12.10 | 13.23 | 11.92 | 13.23 | 12.73 | qfq | 41,982,933 | 546,753,489 | 9.98% |
| 2025-12-29 | 12.61 | 12.68 | 12.01 | 12.03 | 11.58 | qfq | 26,487,588 | 323,570,220 | -6.45% |
| 2025-12-26 | 12.46 | 13.16 | 12.43 | 12.86 | 12.38 | qfq | 35,674,193 | 456,832,282 | 3.79% |
| 2025-12-25 | 12.39 | 12.50 | 12.16 | 12.39 | 11.93 | qfq | 14,467,284 | 179,048,793 | 0.00% |
| 2025-12-24 | 12.50 | 12.70 | 12.32 | 12.39 | 11.93 | qfq | 15,834,259 | 196,929,138 | -0.40% |
| 2025-12-23 | 12.68 | 12.76 | 12.40 | 12.44 | 11.97 | qfq | 14,489,132 | 181,559,708 | -1.97% |
| 2025-12-22 | 13.06 | 13.12 | 12.67 | 12.69 | 12.21 | qfq | 17,979,638 | 229,569,947 | -2.91% |
| 2025-12-19 | 13.47 | 13.47 | 12.91 | 13.07 | 12.58 | qfq | 32,672,683 | 429,198,163 | -0.83% |
| 2025-12-18 | 12.18 | 13.18 | 11.99 | 13.18 | 12.69 | qfq | 21,094,567 | 268,385,258 | 10.02% |
| 2025-12-17 | 11.73 | 12.31 | 11.62 | 11.98 | 11.53 | qfq | 13,462,460 | 161,925,310 | 2.13% |
| 2025-12-16 | 11.79 | 11.87 | 11.60 | 11.73 | 11.29 | qfq | 7,507,280 | 88,007,803 | -0.51% |
| 2025-12-15 | 11.45 | 11.88 | 11.38 | 11.79 | 11.35 | qfq | 8,570,061 | 100,323,872 | 2.61% |
| 2025-12-12 | 11.67 | 11.71 | 11.48 | 11.49 | 11.06 | qfq | 8,038,160 | 92,848,679 | -1.96% |
| 2025-12-11 | 12.14 | 12.15 | 11.66 | 11.72 | 11.28 | qfq | 9,257,020 | 109,381,919 | -2.98% |
| 2025-12-10 | 12.23 | 12.24 | 11.92 | 12.08 | 11.63 | qfq | 10,664,540 | 128,894,853 | -1.23% |
| 2025-12-09 | 12.89 | 12.93 | 12.18 | 12.23 | 11.77 | qfq | 14,494,260 | 178,577,943 | -3.01% |
| 2025-12-08 | 12.64 | 13.39 | 12.56 | 12.61 | 12.14 | qfq | 20,718,136 | 265,873,506 | 0.32% |
| 2025-12-05 | 12.67 | 12.72 | 12.39 | 12.57 | 12.10 | qfq | 11,966,620 | 150,023,925 | -0.87% |
| 2025-12-04 | 12.88 | 13.05 | 12.59 | 12.68 | 12.21 | qfq | 21,769,348 | 277,136,352 | -1.93% |
| 2025-12-03 | 12.14 | 13.44 | 12.14 | 12.93 | 12.45 | qfq | 37,034,985 | 478,520,944 | 5.81% |
| 2025-12-02 | 12.02 | 12.29 | 12.00 | 12.22 | 11.76 | qfq | 13,595,562 | 165,539,308 | 1.58% |
| 2025-12-01 | 12.04 | 12.18 | 11.98 | 12.03 | 11.58 | qfq | 11,242,440 | 135,867,164 | -0.08% |
| 2025-11-28 | 11.90 | 12.08 | 11.74 | 12.04 | 11.59 | qfq | 13,992,739 | 167,606,935 | 0.92% |
| 2025-11-27 | 12.50 | 12.55 | 11.88 | 11.93 | 11.48 | qfq | 28,312,792 | 342,676,922 | -3.48% |
| 2025-11-26 | 11.21 | 12.36 | 11.20 | 12.36 | 11.90 | qfq | 14,327,905 | 172,023,839 | 9.96% |
| 2025-11-25 | 11.12 | 11.33 | 11.05 | 11.24 | 10.82 | qfq | 4,062,500 | 45,604,568 | 1.54% |
| 2025-11-24 | 11.18 | 11.29 | 11.05 | 11.07 | 10.66 | qfq | 4,989,200 | 55,607,050 | 0.00% |
| 2025-11-21 | 11.42 | 11.52 | 11.05 | 11.07 | 10.66 | qfq | 5,142,260 | 57,625,894 | -3.82% |
| 2025-11-20 | 11.61 | 11.66 | 11.37 | 11.51 | 11.08 | qfq | 4,253,196 | 48,936,480 | -0.35% |
| 2025-11-19 | 11.80 | 11.82 | 11.54 | 11.55 | 11.12 | qfq | 3,739,547 | 43,478,366 | -1.79% |
| 2025-11-18 | 11.96 | 12.02 | 11.71 | 11.76 | 11.32 | qfq | 4,731,601 | 55,799,116 | -0.76% |
| 2025-11-17 | 12.19 | 12.26 | 11.81 | 11.85 | 11.41 | qfq | 8,732,823 | 104,198,930 | -2.79% |
| 2025-11-14 | 11.97 | 12.51 | 11.93 | 12.19 | 11.73 | qfq | 10,716,480 | 131,501,841 | 1.58% |
| 2025-11-13 | 12.04 | 12.15 | 11.90 | 12.00 | 11.55 | qfq | 8,099,139 | 97,066,095 | -1.32% |
| 2025-11-12 | 11.81 | 12.20 | 11.81 | 12.16 | 11.70 | qfq | 12,624,140 | 151,722,003 | 3.05% |
| 2025-11-11 | 11.65 | 11.81 | 11.59 | 11.80 | 11.36 | qfq | 5,521,876 | 64,808,673 | 1.20% |
| 2025-11-10 | 11.58 | 11.72 | 11.49 | 11.66 | 11.22 | qfq | 5,395,161 | 62,876,977 | 0.69% |
| 2025-11-07 | 11.39 | 11.62 | 11.33 | 11.58 | 11.15 | qfq | 7,163,540 | 82,374,278 | 1.40% |
| 2025-11-06 | 11.25 | 11.49 | 11.21 | 11.42 | 10.99 | qfq | 6,135,367 | 69,893,323 | 1.60% |
| 2025-11-05 | 11.15 | 11.26 | 11.12 | 11.24 | 10.82 | qfq | 3,282,021 | 36,807,250 | 0.27% |
| 2025-11-04 | 11.10 | 11.23 | 11.05 | 11.21 | 10.79 | qfq | 5,018,586 | 55,994,511 | 0.99% |
| 2025-11-03 | 11.11 | 11.14 | 11.02 | 11.10 | 10.68 | qfq | 4,675,959 | 51,801,486 | 0.27% |
| 2025-10-31 | 11.02 | 11.11 | 11.01 | 11.07 | 10.66 | qfq | 4,511,166 | 49,851,836 | 0.64% |
| 2025-10-30 | 11.06 | 11.17 | 10.95 | 11.00 | 10.59 | qfq | 4,536,234 | 50,182,999 | -0.90% |
| 2025-10-29 | 11.19 | 11.20 | 11.00 | 11.10 | 10.68 | qfq | 6,040,740 | 66,857,619 | -1.68% |
| 2025-10-28 | 11.41 | 11.41 | 11.28 | 11.29 | 10.87 | qfq | 3,103,740 | 35,211,003 | -0.88% |
| 2025-10-27 | 11.46 | 11.48 | 11.29 | 11.39 | 10.96 | qfq | 3,685,107 | 41,886,735 | -0.26% |
| 2025-10-24 | 11.60 | 11.60 | 11.40 | 11.42 | 10.99 | qfq | 3,762,038 | 43,117,951 | -1.64% |
| 2025-10-23 | 11.45 | 11.61 | 11.39 | 11.61 | 11.18 | qfq | 4,794,551 | 55,243,039 | 0.96% |
| 2025-10-22 | 11.47 | 11.57 | 11.41 | 11.50 | 11.07 | qfq | 3,798,704 | 43,691,598 | 0.52% |
| 2025-10-21 | 11.44 | 11.46 | 11.33 | 11.44 | 11.01 | qfq | 4,015,057 | 45,816,351 | 1.33% |
| 2025-10-20 | 11.35 | 11.40 | 11.14 | 11.29 | 10.87 | qfq | 3,422,429 | 38,482,312 | -0.18% |
| 2025-10-17 | 11.49 | 11.53 | 11.29 | 11.31 | 10.89 | qfq | 5,013,997 | 57,251,172 | -1.31% |
| 2025-10-16 | 11.45 | 11.50 | 11.39 | 11.46 | 11.03 | qfq | 2,953,381 | 33,826,979 | 0.09% |
| 2025-10-15 | 11.38 | 11.50 | 11.36 | 11.45 | 11.02 | qfq | 3,805,549 | 43,553,017 | 0.44% |
| 2025-10-14 | 11.33 | 11.49 | 11.30 | 11.40 | 10.97 | qfq | 5,655,990 | 64,565,647 | 0.71% |
| 2025-10-13 | 11.20 | 11.35 | 11.10 | 11.32 | 10.90 | qfq | 4,311,840 | 48,531,605 | -1.48% |
| 2025-10-10 | 11.29 | 11.51 | 11.24 | 11.49 | 11.06 | qfq | 5,537,060 | 63,225,792 | 1.77% |
| 2025-10-09 | 11.24 | 11.29 | 11.13 | 11.29 | 10.87 | qfq | 3,750,607 | 42,092,139 | 0.53% |
| 2025-09-30 | 11.11 | 11.28 | 11.06 | 11.23 | 10.81 | qfq | 3,416,916 | 38,296,495 | 1.08% |
| 2025-09-29 | 11.06 | 11.15 | 10.84 | 11.11 | 10.69 | qfq | 2,707,969 | 29,835,078 | 0.18% |
| 2025-09-26 | 11.03 | 11.17 | 10.93 | 11.09 | 10.67 | qfq | 3,439,220 | 38,046,296 | 0.64% |
| 2025-09-25 | 11.00 | 11.15 | 10.93 | 11.02 | 10.61 | qfq | 3,181,342 | 35,072,526 | -0.36% |
| 2025-09-24 | 10.85 | 11.07 | 10.83 | 11.06 | 10.65 | qfq | 3,197,440 | 35,068,709 | 1.56% |
| 2025-09-23 | 10.99 | 11.00 | 10.67 | 10.89 | 10.48 | qfq | 5,292,000 | 57,243,425 | -1.00% |
| 2025-09-22 | 11.07 | 11.37 | 10.95 | 11.00 | 10.59 | qfq | 4,807,761 | 53,457,168 | -0.63% |
| 2025-09-19 | 11.25 | 11.26 | 10.99 | 11.07 | 10.66 | qfq | 5,307,607 | 58,789,261 | -1.69% |
| 2025-09-18 | 11.36 | 11.48 | 11.20 | 11.26 | 10.84 | qfq | 6,872,383 | 77,874,191 | -0.88% |
| 2025-09-17 | 11.37 | 11.43 | 11.31 | 11.36 | 10.93 | qfq | 5,165,147 | 58,758,653 | -0.35% |
| 2025-09-16 | 11.44 | 11.49 | 11.28 | 11.40 | 10.97 | qfq | 4,256,104 | 48,358,932 | -0.61% |
| 2025-09-15 | 11.45 | 11.51 | 11.37 | 11.47 | 11.04 | qfq | 4,702,018 | 53,703,700 | 0.17% |
| 2025-09-12 | 11.58 | 11.59 | 11.42 | 11.45 | 11.02 | qfq | 4,413,740 | 50,678,920 | -1.12% |
| 2025-09-11 | 11.60 | 11.62 | 11.35 | 11.58 | 11.15 | qfq | 5,977,144 | 68,643,306 | -0.34% |
| 2025-09-10 | 11.70 | 11.78 | 11.60 | 11.62 | 11.18 | qfq | 5,104,440 | 59,497,982 | -1.27% |
| 2025-09-09 | 11.67 | 11.82 | 11.62 | 11.77 | 11.33 | qfq | 7,364,843 | 86,402,221 | 0.77% |
| 2025-09-08 | 11.47 | 11.81 | 11.45 | 11.68 | 11.24 | qfq | 8,504,883 | 99,112,546 | 1.83% |
| 2025-09-05 | 11.44 | 11.52 | 11.26 | 11.47 | 11.04 | qfq | 6,967,397 | 79,519,678 | 0.17% |
| 2025-09-04 | 11.51 | 11.56 | 11.27 | 11.45 | 11.02 | qfq | 8,537,287 | 97,561,385 | -0.26% |
| 2025-09-03 | 11.88 | 11.92 | 11.44 | 11.48 | 11.05 | qfq | 9,097,962 | 105,774,827 | -3.12% |
| 2025-09-02 | 12.21 | 12.25 | 11.66 | 11.85 | 11.41 | qfq | 18,977,782 | 225,006,402 | -3.66% |
| 2025-09-01 | 11.70 | 12.50 | 11.45 | 12.30 | 11.84 | qfq | 25,451,681 | 303,908,691 | 5.67% |
| 2025-08-29 | 11.32 | 12.12 | 11.31 | 11.64 | 11.20 | qfq | 18,321,413 | 215,392,759 | 2.65% |
| 2025-08-28 | 11.16 | 11.38 | 11.04 | 11.34 | 10.92 | qfq | 9,496,392 | 106,749,171 | 2.16% |
| 2025-08-27 | 11.44 | 11.51 | 11.08 | 11.10 | 10.68 | qfq | 6,490,900 | 73,211,965 | -3.14% |
| 2025-08-26 | 11.35 | 11.59 | 11.30 | 11.46 | 11.03 | qfq | 6,659,056 | 76,181,731 | 0.70% |
| 2025-08-25 | 11.40 | 11.41 | 11.28 | 11.38 | 10.95 | qfq | 5,910,288 | 67,117,401 | 0.00% |
| 2025-08-22 | 11.48 | 11.49 | 11.23 | 11.38 | 10.95 | qfq | 6,962,180 | 78,830,371 | -0.52% |
| 2025-08-21 | 11.48 | 11.54 | 11.38 | 11.44 | 11.01 | qfq | 6,536,280 | 74,784,561 | 0.26% |
| 2025-08-20 | 11.37 | 11.41 | 11.30 | 11.41 | 10.98 | qfq | 3,836,540 | 43,557,314 | 0.18% |
| 2025-08-19 | 11.30 | 11.47 | 11.30 | 11.39 | 10.96 | qfq | 6,131,716 | 69,829,865 | 0.71% |
| 2025-08-18 | 11.33 | 11.43 | 11.25 | 11.31 | 10.89 | qfq | 5,708,780 | 64,654,066 | 0.00% |
| 2025-08-15 | 11.33 | 11.50 | 11.23 | 11.31 | 10.89 | qfq | 5,292,817 | 59,992,755 | 0.98% |
| 2025-08-14 | 11.50 | 11.52 | 11.20 | 11.20 | 10.78 | qfq | 6,857,860 | 77,774,415 | -2.52% |
| 2025-08-13 | 11.34 | 11.54 | 11.22 | 11.49 | 11.06 | qfq | 8,189,958 | 93,439,165 | 1.32% |
| 2025-08-12 | 11.33 | 11.55 | 11.28 | 11.34 | 10.92 | qfq | 5,810,880 | 66,150,269 | -0.26% |
| 2025-08-11 | 11.26 | 11.45 | 11.23 | 11.37 | 10.94 | qfq | 5,812,818 | 65,839,903 | 0.71% |
| 2025-08-08 | 11.15 | 11.35 | 11.07 | 11.29 | 10.87 | qfq | 6,720,272 | 75,643,082 | 1.26% |
| 2025-08-07 | 11.19 | 11.27 | 11.11 | 11.15 | 10.73 | qfq | 3,983,176 | 44,508,983 | -0.45% |
| 2025-08-06 | 11.37 | 11.47 | 11.16 | 11.20 | 10.78 | qfq | 5,559,120 | 62,424,069 | -1.50% |
| 2025-08-05 | 11.27 | 11.38 | 11.23 | 11.37 | 10.94 | qfq | 4,348,429 | 49,247,997 | 0.71% |
| 2025-08-04 | 11.15 | 11.32 | 11.09 | 11.29 | 10.87 | qfq | 4,704,560 | 52,681,779 | 0.36% |
| 2025-08-01 | 11.09 | 11.32 | 11.01 | 11.25 | 10.83 | qfq | 5,934,104 | 66,691,515 | 1.44% |
| 2025-07-31 | 11.19 | 11.27 | 11.00 | 11.09 | 10.67 | qfq | 6,061,879 | 67,470,160 | -1.42% |
| 2025-07-30 | 11.20 | 11.40 | 11.15 | 11.25 | 10.83 | qfq | 7,191,700 | 81,175,281 | 0.36% |
| 2025-07-29 | 11.19 | 11.24 | 11.07 | 11.21 | 10.79 | qfq | 3,844,130 | 42,905,777 | 0.36% |
| 2025-07-28 | 11.19 | 11.30 | 11.09 | 11.17 | 10.75 | qfq | 3,756,603 | 41,972,826 | -0.27% |
| 2025-07-25 | 11.17 | 11.33 | 11.14 | 11.20 | 10.78 | qfq | 4,712,612 | 53,018,699 | 0.18% |
| 2025-07-24 | 11.13 | 11.24 | 11.08 | 11.18 | 10.76 | qfq | 4,289,132 | 47,849,330 | 0.72% |
| 2025-07-23 | 11.21 | 11.26 | 11.04 | 11.10 | 10.68 | qfq | 4,503,712 | 50,202,334 | -0.98% |
| 2025-07-22 | 11.32 | 11.33 | 11.15 | 11.21 | 10.79 | qfq | 4,074,300 | 45,689,173 | -0.62% |
| 2025-07-21 | 11.21 | 11.31 | 11.16 | 11.28 | 10.86 | qfq | 4,423,952 | 49,735,793 | 0.45% |
| 2025-07-18 | 11.30 | 11.32 | 11.07 | 11.23 | 10.81 | qfq | 4,829,309 | 53,943,982 | 0.27% |
| 2025-07-17 | 11.20 | 11.30 | 11.14 | 11.20 | 10.78 | qfq | 4,993,820 | 55,867,112 | 0.00% |
| 2025-07-16 | 10.93 | 11.27 | 10.87 | 11.20 | 10.78 | qfq | 6,467,800 | 71,904,086 | 2.47% |
| 2025-07-15 | 11.04 | 11.07 | 10.83 | 10.93 | 10.52 | qfq | 3,789,700 | 41,347,141 | -1.35% |
| 2025-07-14 | 10.95 | 11.14 | 10.90 | 11.08 | 10.66 | qfq | 4,305,548 | 47,512,299 | 1.19% |
| 2025-07-11 | 10.93 | 10.96 | 10.83 | 10.95 | 10.54 | qfq | 2,900,160 | 31,657,805 | 0.37% |
| 2025-07-10 | 10.84 | 10.92 | 10.81 | 10.91 | 10.50 | qfq | 3,207,096 | 34,912,204 | 0.93% |
| 2025-07-09 | 10.84 | 10.93 | 10.73 | 10.81 | 10.41 | qfq | 3,270,652 | 35,410,431 | -0.28% |
| 2025-07-08 | 10.88 | 10.96 | 10.80 | 10.84 | 10.43 | qfq | 3,691,220 | 40,075,318 | -0.09% |
| 2025-07-07 | 10.76 | 10.90 | 10.75 | 10.85 | 10.44 | qfq | 3,412,034 | 36,969,856 | 0.37% |
| 2025-07-04 | 10.82 | 10.86 | 10.77 | 10.81 | 10.41 | qfq | 4,305,460 | 46,570,222 | -0.09% |
| 2025-07-03 | 10.81 | 10.83 | 10.74 | 10.82 | 10.41 | qfq | 4,173,489 | 45,052,782 | 0.65% |
| 2025-07-02 | 10.74 | 10.79 | 10.69 | 10.75 | 10.35 | qfq | 4,325,510 | 46,476,557 | 0.09% |
| 2025-07-01 | 10.72 | 10.77 | 10.66 | 10.74 | 10.34 | qfq | 3,463,450 | 37,131,157 | 0.19% |
| 2025-06-30 | 10.56 | 10.75 | 10.53 | 10.72 | 10.32 | qfq | 4,182,407 | 44,613,211 | 1.42% |
| 2025-06-27 | 10.40 | 10.68 | 10.40 | 10.57 | 10.17 | qfq | 4,680,825 | 49,458,963 | 1.34% |
| 2025-06-26 | 10.43 | 10.50 | 10.35 | 10.43 | 10.04 | qfq | 2,873,580 | 30,014,327 | 0.00% |
| 2025-06-25 | 10.39 | 10.46 | 10.31 | 10.43 | 10.04 | qfq | 3,266,620 | 33,936,542 | 0.77% |
| 2025-06-24 | 10.28 | 10.38 | 10.21 | 10.35 | 9.96 | qfq | 2,883,500 | 29,730,054 | 1.37% |
| 2025-06-23 | 10.12 | 10.27 | 10.10 | 10.21 | 9.83 | qfq | 2,393,920 | 24,389,924 | -0.10% |
| 2025-06-20 | 10.19 | 10.26 | 10.14 | 10.22 | 9.84 | qfq | 2,041,620 | 20,843,935 | 0.29% |
| 2025-06-19 | 10.35 | 10.41 | 10.13 | 10.19 | 9.81 | qfq | 3,799,619 | 38,912,968 | -1.55% |
| 2025-06-18 | 10.43 | 10.49 | 10.28 | 10.35 | 9.96 | qfq | 4,040,540 | 41,815,157 | -1.52% |
| 2025-06-17 | 10.55 | 10.67 | 10.43 | 10.51 | 10.12 | qfq | 4,020,140 | 42,360,886 | 0.38% |
| 2025-06-16 | 10.53 | 10.60 | 10.46 | 10.47 | 10.08 | qfq | 2,999,900 | 31,533,442 | -0.57% |
| 2025-06-13 | 10.72 | 10.74 | 10.48 | 10.53 | 10.14 | qfq | 4,005,478 | 42,326,409 | -1.68% |
| 2025-06-12 | 10.75 | 10.81 | 10.62 | 10.71 | 10.31 | qfq | 2,904,496 | 31,135,206 | -0.65% |
| 2025-06-11 | 10.71 | 10.79 | 10.68 | 10.78 | 10.38 | qfq | 4,497,160 | 48,289,768 | 0.65% |
| 2025-06-10 | 10.73 | 10.85 | 10.56 | 10.71 | 10.31 | qfq | 4,315,320 | 46,168,844 | -0.19% |
| 2025-06-09 | 10.56 | 10.80 | 10.55 | 10.73 | 10.33 | qfq | 5,160,803 | 55,348,530 | 1.61% |
| 2025-06-06 | 10.64 | 10.69 | 10.52 | 10.56 | 10.16 | qfq | 3,968,941 | 41,957,205 | -0.66% |
| 2025-06-05 | 10.76 | 10.77 | 10.58 | 10.63 | 10.23 | qfq | 6,341,431 | 67,595,929 | -4.32% |
| 2025-06-04 | 11.03 | 11.11 | 10.95 | 11.11 | 10.32 | qfq | 5,856,681 | 64,627,384 | 0.73% |
| 2025-06-03 | 10.94 | 11.07 | 10.80 | 11.03 | 10.25 | qfq | 4,072,987 | 44,800,333 | 0.73% |
| 2025-05-30 | 10.90 | 11.01 | 10.89 | 10.95 | 10.18 | qfq | 3,927,820 | 43,028,941 | 0.09% |
| 2025-05-29 | 10.87 | 10.99 | 10.80 | 10.94 | 10.17 | qfq | 4,262,941 | 46,543,810 | 0.46% |
| 2025-05-28 | 10.92 | 10.95 | 10.82 | 10.89 | 10.12 | qfq | 2,978,900 | 32,428,365 | -0.09% |
| 2025-05-27 | 10.81 | 10.92 | 10.72 | 10.90 | 10.13 | qfq | 3,586,720 | 38,917,549 | 1.02% |
| 2025-05-26 | 10.76 | 10.83 | 10.66 | 10.79 | 10.03 | qfq | 3,239,980 | 34,814,214 | 0.19% |
| 2025-05-23 | 10.74 | 10.94 | 10.71 | 10.77 | 10.01 | qfq | 4,296,525 | 46,643,683 | 0.19% |
| 2025-05-22 | 10.80 | 10.89 | 10.73 | 10.75 | 9.99 | qfq | 3,566,820 | 38,485,244 | -0.92% |
| 2025-05-21 | 10.85 | 10.97 | 10.80 | 10.85 | 10.08 | qfq | 4,552,508 | 49,586,305 | 0.00% |
| 2025-05-20 | 10.80 | 10.90 | 10.80 | 10.85 | 10.08 | qfq | 3,159,005 | 34,289,402 | 0.28% |
| 2025-05-19 | 10.80 | 10.84 | 10.66 | 10.82 | 10.06 | qfq | 3,661,060 | 39,424,904 | 0.19% |
| 2025-05-16 | 10.65 | 10.83 | 10.63 | 10.80 | 10.04 | qfq | 5,468,014 | 58,858,555 | 1.60% |
| 2025-05-15 | 10.61 | 10.78 | 10.53 | 10.63 | 9.88 | qfq | 4,666,260 | 49,665,087 | 0.28% |
| 2025-05-14 | 10.61 | 10.64 | 10.51 | 10.60 | 9.85 | qfq | 2,851,259 | 30,113,341 | -0.38% |
| 2025-05-13 | 10.72 | 10.72 | 10.57 | 10.64 | 9.89 | qfq | 3,134,120 | 33,326,045 | -0.09% |
| 2025-05-12 | 10.70 | 10.72 | 10.58 | 10.65 | 9.90 | qfq | 3,484,264 | 37,034,876 | 0.57% |
| 2025-05-09 | 10.53 | 10.67 | 10.49 | 10.59 | 9.84 | qfq | 4,359,088 | 46,127,062 | 0.28% |
| 2025-05-08 | 10.41 | 10.65 | 10.40 | 10.56 | 9.81 | qfq | 4,932,020 | 52,089,500 | 0.86% |
| 2025-05-07 | 10.40 | 10.51 | 10.37 | 10.47 | 9.73 | qfq | 4,855,280 | 50,643,656 | 1.16% |
| 2025-05-06 | 10.21 | 10.51 | 10.17 | 10.35 | 9.62 | qfq | 4,840,902 | 49,968,771 | 1.77% |
| 2025-04-30 | 10.26 | 10.31 | 10.14 | 10.17 | 9.45 | qfq | 3,764,920 | 38,410,184 | -0.59% |
| 2025-04-29 | 10.18 | 10.38 | 10.16 | 10.23 | 9.51 | qfq | 4,438,781 | 45,537,402 | -0.10% |
| 2025-04-28 | 10.58 | 10.69 | 10.23 | 10.24 | 9.52 | qfq | 6,979,180 | 72,331,589 | -4.57% |
| 2025-04-25 | 10.58 | 10.92 | 10.58 | 10.73 | 9.97 | qfq | 8,778,600 | 94,482,744 | 2.98% |
| 2025-04-24 | 10.43 | 10.56 | 10.33 | 10.42 | 9.68 | qfq | 2,390,961 | 24,972,370 | -0.10% |
| 2025-04-23 | 10.49 | 10.58 | 10.40 | 10.43 | 9.69 | qfq | 2,649,040 | 27,687,513 | -0.57% |
| 2025-04-22 | 10.34 | 10.50 | 10.27 | 10.49 | 9.75 | qfq | 3,275,762 | 34,168,394 | 1.45% |
| 2025-04-21 | 10.25 | 10.38 | 10.15 | 10.34 | 9.61 | qfq | 2,452,820 | 25,276,491 | -0.10% |
| 2025-04-18 | 10.30 | 10.54 | 10.24 | 10.35 | 9.62 | qfq | 3,554,940 | 36,850,920 | 1.07% |
| 2025-04-17 | 10.24 | 10.30 | 10.16 | 10.24 | 9.52 | qfq | 1,586,647 | 16,251,403 | -0.10% |
| 2025-04-16 | 10.29 | 10.36 | 10.07 | 10.25 | 9.53 | qfq | 3,173,260 | 32,434,384 | -1.06% |
| 2025-04-15 | 10.26 | 10.48 | 10.16 | 10.36 | 9.63 | qfq | 3,417,700 | 35,227,749 | 0.97% |
| 2025-04-14 | 10.09 | 10.32 | 10.08 | 10.26 | 9.54 | qfq | 3,990,420 | 40,738,793 | 1.89% |
| 2025-04-11 | 10.10 | 10.17 | 10.03 | 10.07 | 9.36 | qfq | 3,255,580 | 32,862,903 | -0.79% |
| 2025-04-10 | 10.06 | 10.24 | 10.06 | 10.15 | 9.43 | qfq | 6,397,040 | 64,946,400 | 0.89% |
| 2025-04-09 | 9.71 | 10.13 | 9.33 | 10.06 | 9.35 | qfq | 6,938,667 | 67,827,889 | 2.65% |
| 2025-04-08 | 9.75 | 9.90 | 9.59 | 9.80 | 9.11 | qfq | 5,303,314 | 51,711,020 | 1.03% |
| 2025-04-07 | 10.30 | 10.40 | 9.70 | 9.70 | 9.01 | qfq | 7,485,047 | 74,337,714 | -10.02% |
| 2025-04-03 | 10.70 | 10.84 | 10.63 | 10.78 | 10.02 | qfq | 3,155,600 | 33,968,285 | 0.28% |
| 2025-04-02 | 10.77 | 10.88 | 10.71 | 10.75 | 9.99 | qfq | 3,463,125 | 37,313,864 | -0.65% |
| 2025-04-01 | 10.47 | 10.85 | 10.47 | 10.82 | 10.06 | qfq | 6,265,710 | 67,396,248 | 3.64% |
| 2025-03-31 | 10.60 | 10.67 | 10.32 | 10.44 | 9.70 | qfq | 4,300,720 | 45,050,099 | -2.34% |
| 2025-03-28 | 10.75 | 10.86 | 10.66 | 10.69 | 9.93 | qfq | 2,474,200 | 26,612,320 | -0.74% |
| 2025-03-27 | 10.71 | 10.81 | 10.54 | 10.77 | 10.01 | qfq | 3,359,281 | 35,976,879 | 0.56% |
| 2025-03-26 | 10.62 | 10.76 | 10.59 | 10.71 | 9.95 | qfq | 2,967,050 | 31,741,423 | 0.75% |
| 2025-03-25 | 10.58 | 10.65 | 10.51 | 10.63 | 9.88 | qfq | 2,980,310 | 31,528,643 | 0.38% |
| 2025-03-24 | 10.69 | 10.78 | 10.44 | 10.59 | 9.84 | qfq | 4,188,830 | 44,457,740 | -1.49% |
| 2025-03-21 | 10.93 | 10.97 | 10.67 | 10.75 | 9.99 | qfq | 4,060,221 | 43,898,246 | -1.56% |
| 2025-03-20 | 10.91 | 10.95 | 10.81 | 10.92 | 10.15 | qfq | 3,544,458 | 38,590,673 | 0.09% |
| 2025-03-19 | 11.00 | 11.03 | 10.87 | 10.91 | 10.14 | qfq | 4,501,760 | 49,198,045 | -1.00% |
| 2025-03-18 | 11.04 | 11.09 | 10.95 | 11.02 | 10.24 | qfq | 3,731,607 | 41,053,348 | 0.09% |
| 2025-03-17 | 11.20 | 11.22 | 10.98 | 11.01 | 10.23 | qfq | 5,117,682 | 56,570,715 | -0.54% |
| 2025-03-14 | 10.88 | 11.08 | 10.82 | 11.07 | 10.29 | qfq | 7,353,366 | 80,768,742 | 1.93% |
| 2025-03-13 | 10.82 | 10.93 | 10.74 | 10.86 | 10.09 | qfq | 5,469,559 | 59,230,006 | 0.28% |
| 2025-03-12 | 10.80 | 10.87 | 10.73 | 10.83 | 10.06 | qfq | 4,538,625 | 49,007,261 | 0.37% |
| 2025-03-11 | 10.75 | 10.82 | 10.66 | 10.79 | 10.03 | qfq | 4,649,100 | 49,955,193 | -0.28% |
| 2025-03-10 | 10.70 | 10.84 | 10.67 | 10.82 | 10.06 | qfq | 5,346,341 | 57,500,682 | 1.79% |
| 2025-03-07 | 10.62 | 10.77 | 10.56 | 10.63 | 9.88 | qfq | 3,392,260 | 36,265,010 | -0.47% |
| 2025-03-06 | 10.61 | 10.70 | 10.52 | 10.68 | 9.93 | qfq | 3,077,860 | 32,727,001 | 0.66% |
| 2025-03-05 | 10.78 | 10.78 | 10.52 | 10.61 | 9.86 | qfq | 3,252,128 | 34,446,370 | -1.12% |
| 2025-03-04 | 10.56 | 10.76 | 10.55 | 10.73 | 9.97 | qfq | 2,684,220 | 28,680,368 | 1.13% |
| 2025-03-03 | 10.61 | 10.73 | 10.59 | 10.61 | 9.86 | qfq | 3,065,166 | 32,718,269 | 0.00% |
| 2025-02-28 | 10.71 | 10.85 | 10.61 | 10.61 | 9.86 | qfq | 4,611,273 | 49,462,133 | -1.21% |
| 2025-02-27 | 10.65 | 10.78 | 10.52 | 10.74 | 9.98 | qfq | 4,639,479 | 49,356,929 | 0.66% |
| 2025-02-26 | 10.51 | 10.69 | 10.51 | 10.67 | 9.92 | qfq | 3,001,245 | 31,930,492 | 1.52% |
| 2025-02-25 | 10.66 | 10.68 | 10.46 | 10.51 | 9.77 | qfq | 3,911,940 | 41,334,758 | -2.14% |
| 2025-02-24 | 10.66 | 10.75 | 10.62 | 10.74 | 9.98 | qfq | 2,714,173 | 28,983,096 | 0.09% |
| 2025-02-21 | 10.75 | 10.86 | 10.66 | 10.73 | 9.97 | qfq | 4,044,907 | 43,390,782 | -0.28% |
| 2025-02-20 | 10.60 | 10.84 | 10.60 | 10.76 | 10.00 | qfq | 3,923,292 | 42,182,769 | 1.32% |
| 2025-02-19 | 10.63 | 10.66 | 10.53 | 10.62 | 9.87 | qfq | 2,726,168 | 28,888,512 | 0.57% |
| 2025-02-18 | 10.77 | 10.79 | 10.52 | 10.56 | 9.81 | qfq | 3,187,228 | 33,965,416 | -2.13% |
| 2025-02-17 | 10.78 | 10.86 | 10.70 | 10.79 | 10.03 | qfq | 4,407,793 | 47,594,108 | 0.28% |
| 2025-02-14 | 10.67 | 10.79 | 10.63 | 10.76 | 10.00 | qfq | 3,994,300 | 42,915,244 | 1.13% |
| 2025-02-13 | 10.75 | 10.80 | 10.64 | 10.64 | 9.89 | qfq | 2,977,592 | 31,870,528 | -1.12% |
| 2025-02-12 | 10.75 | 10.85 | 10.70 | 10.76 | 10.00 | qfq | 3,115,440 | 33,522,761 | 0.19% |
| 2025-02-11 | 10.68 | 10.78 | 10.57 | 10.74 | 9.98 | qfq | 3,274,920 | 35,013,773 | 0.19% |
| 2025-02-10 | 10.58 | 10.74 | 10.57 | 10.72 | 9.96 | qfq | 3,155,240 | 33,656,780 | 1.23% |
| 2025-02-07 | 10.41 | 10.64 | 10.41 | 10.59 | 9.84 | qfq | 4,218,688 | 44,538,468 | 1.44% |
| 2025-02-06 | 10.34 | 10.45 | 10.26 | 10.44 | 9.70 | qfq | 2,747,223 | 28,509,733 | 0.97% |
| 2025-02-05 | 10.43 | 10.47 | 10.28 | 10.34 | 9.61 | qfq | 3,016,860 | 31,293,162 | -0.86% |
| 2025-01-27 | 10.30 | 10.59 | 10.30 | 10.43 | 9.69 | qfq | 2,973,240 | 31,166,851 | 1.26% |
| 2025-01-24 | 10.30 | 10.35 | 10.19 | 10.30 | 9.57 | qfq | 2,067,520 | 21,254,273 | 0.00% |
| 2025-01-23 | 10.32 | 10.47 | 10.30 | 10.30 | 9.57 | qfq | 2,737,541 | 28,436,876 | 0.59% |
| 2025-01-22 | 10.35 | 10.43 | 10.19 | 10.24 | 9.52 | qfq | 2,774,760 | 28,461,577 | -1.92% |
| 2025-01-21 | 10.50 | 10.55 | 10.31 | 10.44 | 9.70 | qfq | 1,837,260 | 19,114,008 | -0.48% |
| 2025-01-20 | 10.44 | 10.53 | 10.34 | 10.49 | 9.75 | qfq | 2,582,780 | 26,986,046 | 1.45% |
| 2025-01-17 | 10.26 | 10.40 | 10.08 | 10.34 | 9.61 | qfq | 1,750,128 | 18,079,965 | 0.29% |
| 2025-01-16 | 10.29 | 10.45 | 10.25 | 10.31 | 9.58 | qfq | 2,448,163 | 25,335,602 | 0.10% |
| 2025-01-15 | 10.46 | 10.46 | 10.16 | 10.30 | 9.57 | qfq | 3,005,760 | 30,940,325 | 0.19% |
| 2025-01-14 | 9.97 | 10.28 | 9.97 | 10.28 | 9.55 | qfq | 3,287,040 | 33,450,270 | 3.01% |
| 2025-01-13 | 9.83 | 10.09 | 9.72 | 9.98 | 9.27 | qfq | 2,753,480 | 27,320,044 | 1.01% |
| 2025-01-10 | 10.13 | 10.14 | 9.87 | 9.88 | 9.18 | qfq | 3,463,069 | 34,626,109 | -2.37% |
| 2025-01-09 | 10.21 | 10.27 | 10.08 | 10.12 | 9.40 | qfq | 2,754,420 | 27,992,672 | -1.36% |
| 2025-01-08 | 10.24 | 10.35 | 10.05 | 10.26 | 9.54 | qfq | 3,508,940 | 35,849,446 | -0.29% |
| 2025-01-07 | 10.44 | 10.44 | 10.07 | 10.29 | 9.56 | qfq | 4,973,296 | 50,806,543 | -1.81% |
| 2025-01-06 | 10.38 | 10.65 | 10.18 | 10.48 | 9.74 | qfq | 4,226,896 | 44,131,562 | 2.44% |
| 2025-01-03 | 10.50 | 10.59 | 10.20 | 10.23 | 9.51 | qfq | 3,637,140 | 37,791,081 | -2.48% |
| 2025-01-02 | 10.65 | 10.81 | 10.40 | 10.49 | 9.75 | qfq | 3,747,950 | 39,813,665 | -1.50% |
| 2024-12-31 | 10.79 | 10.86 | 10.60 | 10.65 | 9.90 | qfq | 3,212,645 | 34,464,037 | -1.21% |
| 2024-12-30 | 10.95 | 10.95 | 10.78 | 10.78 | 10.02 | qfq | 3,822,140 | 41,391,724 | -2.27% |
| 2024-12-27 | 10.75 | 11.25 | 10.66 | 11.03 | 10.25 | qfq | 4,987,340 | 54,733,518 | 2.41% |
| 2024-12-26 | 10.76 | 10.89 | 10.74 | 10.77 | 10.01 | qfq | 2,721,870 | 29,418,617 | 0.09% |
| 2024-12-25 | 10.97 | 11.02 | 10.64 | 10.76 | 10.00 | qfq | 3,914,497 | 42,142,286 | -1.91% |
| 2024-12-24 | 10.75 | 10.99 | 10.75 | 10.97 | 10.19 | qfq | 3,251,600 | 35,429,355 | 1.86% |
| 2024-12-23 | 11.23 | 11.25 | 10.74 | 10.77 | 10.01 | qfq | 5,927,927 | 64,963,493 | -3.67% |
| 2024-12-20 | 11.10 | 11.24 | 11.07 | 11.18 | 10.39 | qfq | 4,044,380 | 45,204,002 | 0.63% |
| 2024-12-19 | 11.02 | 11.15 | 10.91 | 11.11 | 10.32 | qfq | 4,500,836 | 49,594,955 | -0.36% |
| 2024-12-18 | 11.27 | 11.39 | 11.10 | 11.15 | 10.36 | qfq | 5,751,995 | 64,630,037 | -1.15% |
| 2024-12-17 | 11.62 | 11.72 | 11.20 | 11.28 | 10.48 | qfq | 7,829,407 | 88,887,091 | -3.18% |
| 2024-12-16 | 11.81 | 12.00 | 11.57 | 11.65 | 10.83 | qfq | 9,086,134 | 107,112,293 | -0.85% |
| 2024-12-13 | 12.00 | 12.17 | 11.73 | 11.75 | 10.92 | qfq | 11,971,280 | 142,131,548 | -2.57% |
| 2024-12-12 | 11.56 | 12.09 | 11.48 | 12.06 | 11.21 | qfq | 20,051,469 | 238,123,812 | 4.69% |
| 2024-12-11 | 11.45 | 11.55 | 11.41 | 11.52 | 10.71 | qfq | 9,289,457 | 106,811,188 | 0.44% |
| 2024-12-10 | 11.76 | 11.87 | 11.41 | 11.47 | 10.66 | qfq | 18,972,640 | 219,497,151 | -1.71% |
| 2024-12-09 | 11.21 | 12.28 | 11.21 | 11.67 | 10.85 | qfq | 24,902,920 | 294,500,734 | 4.57% |
| 2024-12-06 | 11.10 | 11.19 | 11.03 | 11.16 | 10.37 | qfq | 3,608,542 | 40,181,458 | 0.36% |
| 2024-12-05 | 11.04 | 11.12 | 10.95 | 11.12 | 10.33 | qfq | 3,491,721 | 38,491,807 | 0.45% |
| 2024-12-04 | 11.26 | 11.28 | 11.00 | 11.07 | 10.29 | qfq | 4,272,280 | 47,564,924 | -1.42% |
| 2024-12-03 | 11.23 | 11.30 | 11.16 | 11.23 | 10.44 | qfq | 4,383,960 | 49,195,514 | -0.44% |
| 2024-12-02 | 11.24 | 11.34 | 11.14 | 11.28 | 10.48 | qfq | 6,754,760 | 75,815,853 | 1.17% |
| 2024-11-29 | 11.13 | 11.22 | 11.01 | 11.15 | 10.36 | qfq | 5,346,940 | 59,526,770 | 0.18% |
| 2024-11-28 | 10.95 | 11.21 | 10.95 | 11.13 | 10.34 | qfq | 6,693,784 | 74,368,580 | 1.18% |
| 2024-11-27 | 10.94 | 11.04 | 10.68 | 11.00 | 10.22 | qfq | 5,393,432 | 58,668,137 | 0.46% |
| 2024-11-26 | 10.83 | 11.16 | 10.81 | 10.95 | 10.18 | qfq | 7,092,801 | 77,871,047 | 1.48% |
| 2024-11-25 | 10.55 | 10.81 | 10.55 | 10.79 | 10.03 | qfq | 3,767,632 | 40,305,589 | 2.47% |
| 2024-11-22 | 10.87 | 10.97 | 10.53 | 10.53 | 9.79 | qfq | 4,398,089 | 47,236,686 | -3.75% |
| 2024-11-21 | 10.94 | 10.99 | 10.81 | 10.94 | 10.17 | qfq | 2,798,181 | 30,526,265 | -0.09% |
| 2024-11-20 | 10.68 | 10.98 | 10.64 | 10.95 | 10.18 | qfq | 4,309,327 | 46,833,140 | 2.34% |
| 2024-11-19 | 10.54 | 10.70 | 10.54 | 10.70 | 9.94 | qfq | 3,617,188 | 38,450,849 | 1.90% |
| 2024-11-18 | 10.64 | 10.82 | 10.46 | 10.50 | 9.76 | qfq | 4,732,060 | 50,402,386 | -0.38% |
| 2024-11-15 | 10.70 | 10.80 | 10.53 | 10.54 | 9.80 | qfq | 3,880,031 | 41,454,761 | -1.95% |
| 2024-11-14 | 10.99 | 11.03 | 10.70 | 10.75 | 9.99 | qfq | 4,281,153 | 46,437,566 | -2.18% |
| 2024-11-13 | 11.10 | 11.17 | 10.81 | 10.99 | 10.21 | qfq | 6,801,444 | 74,759,725 | -1.61% |
| 2024-11-12 | 11.03 | 11.45 | 11.00 | 11.17 | 10.38 | qfq | 13,904,555 | 156,458,493 | 1.73% |
| 2024-11-11 | 11.00 | 11.01 | 10.79 | 10.98 | 10.20 | qfq | 6,084,951 | 66,355,381 | -0.18% |
| 2024-11-08 | 11.19 | 11.24 | 10.90 | 11.00 | 10.22 | qfq | 7,378,281 | 81,296,932 | -1.26% |
| 2024-11-07 | 10.77 | 11.18 | 10.70 | 11.14 | 10.35 | qfq | 9,976,120 | 109,802,982 | 2.77% |
| 2024-11-06 | 10.83 | 11.07 | 10.71 | 10.84 | 10.07 | qfq | 8,002,300 | 86,774,677 | -0.46% |
| 2024-11-05 | 10.82 | 10.90 | 10.72 | 10.89 | 10.12 | qfq | 8,031,144 | 86,908,136 | 0.65% |
| 2024-11-04 | 10.70 | 10.93 | 10.65 | 10.82 | 10.06 | qfq | 7,129,925 | 76,840,380 | 0.93% |
| 2024-11-01 | 10.71 | 11.08 | 10.42 | 10.72 | 9.96 | qfq | 10,529,744 | 113,464,451 | -0.09% |
| 2024-10-31 | 10.69 | 10.80 | 10.64 | 10.73 | 9.97 | qfq | 4,750,821 | 51,013,135 | 0.47% |
| 2024-10-30 | 10.78 | 10.92 | 10.57 | 10.68 | 9.93 | qfq | 4,659,280 | 49,961,410 | -0.93% |
| 2024-10-29 | 10.98 | 11.12 | 10.74 | 10.78 | 10.02 | qfq | 7,137,080 | 77,860,187 | -1.64% |
| 2024-10-28 | 10.73 | 10.96 | 10.58 | 10.96 | 10.19 | qfq | 7,516,385 | 81,447,692 | 2.81% |
| 2024-10-25 | 10.42 | 10.83 | 10.36 | 10.66 | 9.91 | qfq | 7,140,421 | 75,546,191 | 2.30% |
| 2024-10-24 | 10.27 | 10.56 | 10.23 | 10.42 | 9.68 | qfq | 6,446,138 | 67,250,855 | 1.46% |
| 2024-10-23 | 10.32 | 10.34 | 10.22 | 10.27 | 9.54 | qfq | 4,314,918 | 44,349,545 | -0.29% |
| 2024-10-22 | 10.10 | 10.30 | 10.08 | 10.30 | 9.57 | qfq | 4,530,360 | 46,315,658 | 1.48% |
| 2024-10-21 | 10.11 | 10.17 | 10.02 | 10.15 | 9.43 | qfq | 5,366,962 | 54,241,025 | 0.10% |
| 2024-10-18 | 9.95 | 10.23 | 9.94 | 10.14 | 9.42 | qfq | 6,138,242 | 61,998,183 | 1.20% |
| 2024-10-17 | 10.31 | 10.31 | 10.00 | 10.02 | 9.31 | qfq | 4,813,223 | 48,704,079 | 0.10% |
| 2024-10-16 | 9.88 | 10.11 | 9.85 | 10.01 | 9.30 | qfq | 2,938,000 | 29,385,709 | 0.30% |
| 2024-10-15 | 10.13 | 10.18 | 9.95 | 9.98 | 9.27 | qfq | 3,876,751 | 39,062,440 | -1.58% |
| 2024-10-14 | 10.10 | 10.18 | 9.95 | 10.14 | 9.42 | qfq | 4,286,075 | 43,227,792 | 1.20% |
| 2024-10-11 | 10.15 | 10.29 | 9.92 | 10.02 | 9.31 | qfq | 4,795,221 | 48,384,438 | -2.62% |
| 2024-10-10 | 10.30 | 10.57 | 10.11 | 10.29 | 9.56 | qfq | 6,808,467 | 70,555,593 | 0.59% |
| 2024-10-09 | 10.86 | 10.94 | 10.21 | 10.23 | 9.51 | qfq | 10,732,953 | 113,468,687 | -8.42% |
| 2024-10-08 | 11.77 | 11.77 | 10.57 | 11.17 | 10.38 | qfq | 15,636,331 | 174,325,962 | 4.30% |
| 2024-09-30 | 10.20 | 10.84 | 9.97 | 10.71 | 9.95 | qfq | 13,247,962 | 138,319,469 | 7.64% |
| 2024-09-27 | 9.84 | 10.03 | 9.69 | 9.95 | 9.25 | qfq | 7,344,350 | 72,546,550 | 3.00% |
| 2024-09-26 | 9.50 | 9.67 | 9.41 | 9.66 | 8.98 | qfq | 3,321,931 | 31,723,341 | 2.11% |
| 2024-09-25 | 9.51 | 9.75 | 9.44 | 9.46 | 8.79 | qfq | 4,991,742 | 47,694,072 | 1.28% |
| 2024-09-24 | 9.12 | 9.35 | 9.10 | 9.34 | 8.68 | qfq | 3,269,670 | 30,177,365 | 2.98% |
| 2024-09-23 | 9.05 | 9.11 | 9.03 | 9.07 | 8.43 | qfq | 1,073,581 | 9,740,557 | 0.44% |
| 2024-09-20 | 9.11 | 9.13 | 9.01 | 9.03 | 8.39 | qfq | 1,185,060 | 10,741,118 | -1.31% |
| 2024-09-19 | 8.89 | 9.19 | 8.89 | 9.15 | 8.50 | qfq | 1,796,381 | 16,327,600 | 2.69% |
| 2024-09-18 | 9.00 | 9.00 | 8.82 | 8.91 | 8.28 | qfq | 1,602,881 | 14,247,667 | -1.00% |
| 2024-09-13 | 9.03 | 9.06 | 8.99 | 9.00 | 8.36 | qfq | 1,277,572 | 11,508,353 | -0.33% |
| 2024-09-12 | 9.03 | 9.15 | 9.01 | 9.03 | 8.39 | qfq | 1,061,271 | 9,629,154 | 0.00% |
| 2024-09-11 | 9.11 | 9.14 | 8.99 | 9.03 | 8.39 | qfq | 1,610,180 | 14,593,751 | -1.31% |
| 2024-09-10 | 9.22 | 9.34 | 9.03 | 9.15 | 8.50 | qfq | 2,041,420 | 18,639,133 | -0.97% |
| 2024-09-09 | 9.24 | 9.32 | 9.17 | 9.24 | 8.59 | qfq | 1,775,880 | 16,404,659 | -0.22% |
| 2024-09-06 | 9.35 | 9.49 | 9.23 | 9.26 | 8.61 | qfq | 3,146,822 | 29,364,859 | -0.96% |
| 2024-09-05 | 9.30 | 9.35 | 9.21 | 9.35 | 8.69 | qfq | 3,244,100 | 30,138,162 | 1.85% |
| 2024-09-04 | 9.12 | 9.37 | 9.07 | 9.18 | 8.53 | qfq | 3,066,981 | 28,330,050 | 0.66% |
| 2024-09-03 | 9.07 | 9.19 | 8.99 | 9.12 | 8.48 | qfq | 1,746,480 | 15,886,956 | 1.22% |
| 2024-09-02 | 9.25 | 9.25 | 9.01 | 9.01 | 8.37 | qfq | 2,694,120 | 24,609,861 | -2.70% |
| 2024-08-30 | 9.22 | 9.35 | 9.15 | 9.26 | 8.61 | qfq | 2,185,940 | 20,253,691 | 0.76% |
| 2024-08-29 | 9.07 | 9.22 | 9.05 | 9.19 | 8.54 | qfq | 2,361,380 | 21,588,172 | 0.88% |
| 2024-08-28 | 9.06 | 9.18 | 8.98 | 9.11 | 8.47 | qfq | 1,848,417 | 16,817,774 | 0.44% |
| 2024-08-27 | 8.97 | 9.15 | 8.97 | 9.07 | 8.43 | qfq | 2,425,500 | 22,029,669 | 0.55% |
| 2024-08-26 | 8.97 | 9.04 | 8.78 | 9.02 | 8.38 | qfq | 2,817,660 | 25,205,891 | -0.33% |
| 2024-08-23 | 9.12 | 9.13 | 8.91 | 9.05 | 8.41 | qfq | 2,719,680 | 24,486,767 | -0.44% |
| 2024-08-22 | 9.25 | 9.29 | 9.06 | 9.09 | 8.45 | qfq | 1,866,500 | 17,088,841 | -1.09% |
| 2024-08-21 | 9.37 | 9.39 | 9.14 | 9.19 | 8.54 | qfq | 2,275,724 | 21,059,897 | -1.92% |
| 2024-08-20 | 9.62 | 9.65 | 9.33 | 9.37 | 8.71 | qfq | 2,183,900 | 20,618,603 | -2.60% |
| 2024-08-19 | 9.68 | 9.74 | 9.62 | 9.62 | 8.94 | qfq | 1,813,000 | 17,549,079 | -0.41% |
| 2024-08-16 | 9.75 | 9.76 | 9.65 | 9.66 | 8.98 | qfq | 2,405,100 | 23,301,805 | -0.82% |
| 2024-08-15 | 9.63 | 9.81 | 9.63 | 9.74 | 9.05 | qfq | 1,413,980 | 13,782,928 | 0.21% |
| 2024-08-14 | 9.83 | 9.83 | 9.68 | 9.72 | 9.03 | qfq | 1,786,780 | 17,394,679 | -1.02% |
| 2024-08-13 | 9.87 | 9.90 | 9.70 | 9.82 | 9.13 | qfq | 2,173,580 | 21,229,576 | 0.20% |
| 2024-08-12 | 9.79 | 9.94 | 9.73 | 9.80 | 9.11 | qfq | 2,576,620 | 25,410,254 | 0.10% |
| 2024-08-09 | 9.80 | 9.85 | 9.76 | 9.79 | 9.10 | qfq | 2,074,620 | 20,309,530 | 0.00% |
| 2024-08-08 | 9.69 | 9.85 | 9.67 | 9.79 | 9.10 | qfq | 2,562,664 | 25,095,268 | 0.72% |
| 2024-08-07 | 9.77 | 9.77 | 9.68 | 9.72 | 9.03 | qfq | 2,094,777 | 20,378,311 | -0.61% |
| 2024-08-06 | 9.68 | 9.78 | 9.62 | 9.78 | 9.09 | qfq | 3,086,120 | 30,029,714 | 2.19% |
| 2024-08-05 | 9.55 | 9.73 | 9.50 | 9.57 | 8.89 | qfq | 2,876,104 | 27,728,325 | -0.62% |
| 2024-08-02 | 9.67 | 9.82 | 9.61 | 9.63 | 8.95 | qfq | 3,332,142 | 32,373,983 | -0.31% |
| 2024-08-01 | 9.67 | 9.72 | 9.60 | 9.66 | 8.98 | qfq | 2,866,602 | 27,714,018 | 0.00% |
| 2024-07-31 | 9.45 | 9.69 | 9.40 | 9.66 | 8.98 | qfq | 3,284,120 | 31,519,413 | 2.22% |
| 2024-07-30 | 9.38 | 9.47 | 9.36 | 9.45 | 8.78 | qfq | 1,397,960 | 13,175,691 | 0.32% |
| 2024-07-29 | 9.35 | 9.46 | 9.34 | 9.42 | 8.75 | qfq | 1,654,710 | 15,567,159 | 0.32% |
| 2024-07-26 | 9.29 | 9.41 | 9.29 | 9.39 | 8.73 | qfq | 1,546,820 | 14,478,435 | 1.08% |
| 2024-07-25 | 9.26 | 9.37 | 9.18 | 9.29 | 8.63 | qfq | 1,784,640 | 16,556,429 | 0.11% |
| 2024-07-24 | 9.20 | 9.39 | 9.18 | 9.28 | 8.62 | qfq | 3,036,537 | 28,060,950 | -0.64% |
| 2024-07-23 | 9.44 | 9.73 | 9.33 | 9.34 | 8.68 | qfq | 4,269,623 | 40,695,213 | -1.16% |
| 2024-07-22 | 9.43 | 9.52 | 9.35 | 9.45 | 8.78 | qfq | 1,586,880 | 14,967,735 | 0.21% |
| 2024-07-19 | 9.37 | 9.44 | 9.32 | 9.43 | 8.76 | qfq | 1,273,565 | 11,977,130 | 0.00% |
| 2024-07-18 | 9.35 | 9.45 | 9.22 | 9.43 | 8.76 | qfq | 1,480,160 | 13,815,997 | 0.75% |
| 2024-07-17 | 9.38 | 9.39 | 9.25 | 9.36 | 8.70 | qfq | 1,312,220 | 12,243,170 | 0.11% |
| 2024-07-16 | 9.43 | 9.43 | 9.28 | 9.35 | 8.69 | qfq | 1,286,261 | 12,015,922 | -0.64% |
| 2024-07-15 | 9.52 | 9.52 | 9.37 | 9.41 | 8.75 | qfq | 1,409,731 | 13,284,888 | -0.74% |
| 2024-07-12 | 9.51 | 9.58 | 9.46 | 9.48 | 8.81 | qfq | 2,126,065 | 20,213,686 | -0.32% |
| 2024-07-11 | 9.46 | 9.53 | 9.36 | 9.51 | 8.84 | qfq | 2,788,301 | 26,399,728 | 1.82% |
| 2024-07-10 | 9.23 | 9.40 | 9.18 | 9.34 | 8.68 | qfq | 2,355,364 | 21,912,787 | 0.65% |
| 2024-07-09 | 9.14 | 9.30 | 8.97 | 9.28 | 8.62 | qfq | 3,048,151 | 27,894,884 | 1.20% |
| 2024-07-08 | 9.45 | 9.45 | 9.13 | 9.17 | 8.52 | qfq | 1,983,820 | 18,277,778 | -2.65% |
| 2024-07-05 | 9.28 | 9.45 | 9.21 | 9.42 | 8.75 | qfq | 2,043,670 | 19,085,873 | 1.29% |
| 2024-07-04 | 9.61 | 9.62 | 9.22 | 9.30 | 8.64 | qfq | 4,309,260 | 40,432,217 | -3.02% |
| 2024-07-03 | 9.72 | 9.75 | 9.58 | 9.59 | 8.91 | qfq | 2,612,280 | 25,236,531 | -1.34% |
| 2024-07-02 | 9.73 | 9.83 | 9.68 | 9.72 | 9.03 | qfq | 3,089,092 | 30,116,725 | -0.41% |
| 2024-07-01 | 9.57 | 9.80 | 9.50 | 9.76 | 9.07 | qfq | 4,418,022 | 42,704,905 | 1.35% |
| 2024-06-28 | 9.56 | 9.74 | 9.56 | 9.63 | 8.95 | qfq | 4,065,274 | 39,312,850 | 0.21% |
| 2024-06-27 | 9.69 | 9.82 | 9.58 | 9.61 | 8.93 | qfq | 5,464,366 | 52,948,947 | -1.54% |
| 2024-06-26 | 9.99 | 9.99 | 9.63 | 9.76 | 9.07 | qfq | 13,997,386 | 137,117,145 | -3.37% |
| 2024-06-25 | 9.50 | 10.38 | 9.41 | 10.10 | 9.39 | qfq | 14,885,133 | 151,745,531 | 6.99% |
| 2024-06-24 | 9.67 | 9.73 | 9.40 | 9.44 | 8.77 | qfq | 2,578,183 | 24,551,953 | -2.38% |
| 2024-06-21 | 9.55 | 9.78 | 9.52 | 9.67 | 8.99 | qfq | 1,672,624 | 16,195,542 | 0.83% |
| 2024-06-20 | 9.77 | 9.89 | 9.59 | 9.59 | 8.91 | qfq | 2,637,920 | 25,646,023 | -2.44% |
| 2024-06-19 | 9.86 | 9.87 | 9.76 | 9.83 | 9.14 | qfq | 1,070,720 | 10,517,632 | -0.10% |
| 2024-06-18 | 9.83 | 9.88 | 9.79 | 9.84 | 9.14 | qfq | 1,876,180 | 18,446,973 | 0.51% |
| 2024-06-17 | 9.75 | 9.86 | 9.73 | 9.79 | 9.10 | qfq | 1,918,661 | 18,799,951 | -0.41% |
| 2024-06-14 | 9.73 | 9.86 | 9.72 | 9.83 | 9.14 | qfq | 2,277,740 | 22,308,517 | 0.20% |
| 2024-06-13 | 10.05 | 10.07 | 9.80 | 9.81 | 9.12 | qfq | 3,606,600 | 35,749,414 | -2.68% |
| 2024-06-12 | 9.99 | 10.25 | 9.96 | 10.08 | 9.37 | qfq | 3,872,440 | 39,081,939 | 1.00% |
| 2024-06-11 | 9.82 | 10.00 | 9.73 | 9.98 | 9.27 | qfq | 2,298,820 | 22,776,464 | 0.91% |
| 2024-06-07 | 9.77 | 9.89 | 9.73 | 9.89 | 9.19 | qfq | 2,612,781 | 25,641,756 | 1.64% |
| 2024-06-06 | 9.98 | 10.04 | 9.65 | 9.73 | 9.04 | qfq | 4,469,280 | 43,768,368 | -2.70% |
| 2024-06-05 | 10.18 | 10.18 | 9.98 | 10.00 | 9.29 | qfq | 3,229,221 | 32,515,361 | -1.67% |
| 2024-06-04 | 10.11 | 10.21 | 10.06 | 10.17 | 9.45 | qfq | 2,453,780 | 24,898,756 | 0.00% |
| 2024-06-03 | 10.31 | 10.38 | 10.11 | 10.17 | 9.45 | qfq | 3,893,595 | 39,851,005 | -2.40% |
| 2024-05-31 | 10.35 | 10.44 | 10.30 | 10.42 | 9.68 | qfq | 2,426,220 | 25,195,968 | 1.07% |
| 2024-05-30 | 10.33 | 10.42 | 10.24 | 10.31 | 9.58 | qfq | 2,491,300 | 25,716,183 | -0.19% |
| 2024-05-29 | 10.30 | 10.37 | 10.22 | 10.33 | 9.60 | qfq | 2,796,170 | 28,808,868 | -2.27% |
| 2024-05-28 | 10.68 | 10.72 | 10.53 | 10.57 | 9.54 | qfq | 3,821,055 | 40,547,643 | -1.58% |
| 2024-05-27 | 10.78 | 10.92 | 10.57 | 10.74 | 9.69 | qfq | 4,456,750 | 47,753,970 | -0.09% |
| 2024-05-24 | 10.74 | 10.86 | 10.68 | 10.75 | 9.70 | qfq | 4,826,965 | 52,067,846 | 0.00% |
| 2024-05-23 | 10.90 | 11.05 | 10.63 | 10.75 | 9.70 | qfq | 11,046,942 | 119,138,576 | -3.85% |
| 2024-05-22 | 11.39 | 11.58 | 10.98 | 11.18 | 10.09 | qfq | 17,362,808 | 195,754,215 | -0.27% |
| 2024-05-21 | 11.02 | 11.72 | 10.81 | 11.21 | 10.12 | qfq | 12,047,552 | 135,436,542 | 2.28% |
| 2024-05-20 | 10.95 | 11.04 | 10.90 | 10.96 | 9.89 | qfq | 2,673,584 | 29,340,885 | -0.18% |
| 2024-05-17 | 10.96 | 11.03 | 10.85 | 10.98 | 9.91 | qfq | 3,134,140 | 34,258,954 | -0.09% |
| 2024-05-16 | 11.01 | 11.08 | 10.94 | 10.99 | 9.92 | qfq | 3,400,240 | 37,426,312 | -0.18% |
| 2024-05-15 | 11.15 | 11.21 | 10.98 | 11.01 | 9.94 | qfq | 2,726,824 | 30,148,772 | -1.43% |
| 2024-05-14 | 11.01 | 11.21 | 11.00 | 11.17 | 10.08 | qfq | 3,555,191 | 39,557,886 | 1.27% |
| 2024-05-13 | 11.06 | 11.15 | 10.97 | 11.03 | 9.96 | qfq | 3,881,380 | 42,943,675 | -0.99% |
| 2024-05-10 | 11.24 | 11.30 | 11.11 | 11.14 | 10.05 | qfq | 4,466,990 | 49,960,239 | -0.89% |
| 2024-05-09 | 11.10 | 11.31 | 11.09 | 11.24 | 10.14 | qfq | 4,553,221 | 51,141,739 | 0.63% |
| 2024-05-08 | 11.15 | 11.23 | 11.09 | 11.17 | 10.08 | qfq | 4,586,590 | 51,205,185 | 0.27% |
| 2024-05-07 | 11.11 | 11.17 | 11.02 | 11.14 | 10.05 | qfq | 4,604,199 | 51,115,889 | 0.00% |
| 2024-05-06 | 11.11 | 11.24 | 11.06 | 11.14 | 10.05 | qfq | 6,667,375 | 74,301,084 | 1.00% |
| 2024-04-30 | 10.83 | 11.18 | 10.79 | 11.03 | 9.96 | qfq | 7,107,424 | 78,301,930 | 1.75% |
| 2024-04-29 | 10.80 | 10.89 | 10.73 | 10.84 | 9.78 | qfq | 5,952,719 | 64,477,889 | 1.21% |
| 2024-04-26 | 10.69 | 10.76 | 10.60 | 10.71 | 9.67 | qfq | 4,522,233 | 48,274,260 | 0.09% |
| 2024-04-25 | 10.51 | 10.72 | 10.50 | 10.70 | 9.66 | qfq | 4,455,106 | 47,491,459 | 1.81% |
| 2024-04-24 | 10.34 | 10.52 | 10.34 | 10.51 | 9.49 | qfq | 3,314,766 | 34,690,251 | 1.15% |
| 2024-04-23 | 10.36 | 10.43 | 10.22 | 10.39 | 9.38 | qfq | 3,978,526 | 41,115,622 | 1.17% |
| 2024-04-22 | 10.38 | 10.48 | 10.24 | 10.27 | 9.27 | qfq | 4,981,202 | 51,550,088 | 0.10% |
| 2024-04-19 | 10.11 | 10.28 | 10.08 | 10.26 | 9.26 | qfq | 3,463,363 | 35,333,246 | 0.49% |
| 2024-04-18 | 10.19 | 10.40 | 10.17 | 10.21 | 9.22 | qfq | 3,416,660 | 35,188,203 | -0.58% |
| 2024-04-17 | 9.94 | 10.27 | 9.90 | 10.27 | 9.27 | qfq | 5,102,872 | 51,817,317 | 5.44% |
| 2024-04-16 | 10.32 | 10.34 | 9.69 | 9.74 | 8.79 | qfq | 6,704,160 | 66,897,675 | -6.26% |
| 2024-04-15 | 10.34 | 10.53 | 10.10 | 10.39 | 9.38 | qfq | 5,010,053 | 51,864,633 | 0.87% |
| 2024-04-12 | 10.50 | 10.55 | 10.29 | 10.30 | 9.30 | qfq | 3,014,200 | 31,458,980 | -2.09% |
| 2024-04-11 | 10.50 | 10.63 | 10.41 | 10.52 | 9.49 | qfq | 2,749,069 | 29,024,070 | 0.29% |
| 2024-04-10 | 10.66 | 10.71 | 10.43 | 10.49 | 9.47 | qfq | 2,849,008 | 30,074,956 | -1.87% |
| 2024-04-09 | 10.43 | 10.72 | 10.43 | 10.69 | 9.65 | qfq | 3,418,333 | 36,180,821 | 1.91% |
| 2024-04-08 | 10.75 | 10.75 | 10.46 | 10.49 | 9.47 | qfq | 3,872,896 | 40,991,584 | -2.69% |
| 2024-04-03 | 10.70 | 10.81 | 10.67 | 10.78 | 9.73 | qfq | 3,891,922 | 41,849,494 | 0.37% |
| 2024-04-02 | 10.78 | 10.80 | 10.66 | 10.74 | 9.69 | qfq | 4,100,555 | 43,992,439 | -0.56% |
| 2024-04-01 | 10.68 | 10.85 | 10.63 | 10.80 | 9.75 | qfq | 6,199,018 | 66,459,055 | 1.31% |
| 2024-03-29 | 10.49 | 10.67 | 10.41 | 10.66 | 9.62 | qfq | 4,909,425 | 51,819,712 | 1.52% |
| 2024-03-28 | 10.32 | 10.57 | 10.20 | 10.50 | 9.48 | qfq | 5,616,073 | 58,495,871 | 0.96% |
| 2024-03-27 | 10.39 | 10.58 | 10.36 | 10.40 | 9.39 | qfq | 4,489,526 | 47,016,121 | -0.29% |
| 2024-03-26 | 10.33 | 10.45 | 10.22 | 10.43 | 9.41 | qfq | 3,461,160 | 35,832,049 | 0.68% |
| 2024-03-25 | 10.52 | 10.68 | 10.34 | 10.36 | 9.35 | qfq | 3,988,618 | 42,046,747 | -2.36% |
| 2024-03-22 | 10.76 | 10.76 | 10.52 | 10.61 | 9.58 | qfq | 4,972,700 | 52,745,109 | -1.76% |
| 2024-03-21 | 10.88 | 10.90 | 10.68 | 10.80 | 9.75 | qfq | 5,468,639 | 58,954,960 | -0.74% |
| 2024-03-20 | 10.72 | 10.91 | 10.63 | 10.88 | 9.82 | qfq | 7,582,845 | 81,855,585 | 0.93% |
| 2024-03-19 | 10.78 | 10.85 | 10.74 | 10.78 | 9.73 | qfq | 5,621,277 | 60,678,870 | -0.28% |
| 2024-03-18 | 10.70 | 10.82 | 10.62 | 10.81 | 9.76 | qfq | 7,611,021 | 81,752,856 | 1.12% |
| 2024-03-15 | 10.51 | 10.69 | 10.50 | 10.69 | 9.65 | qfq | 6,627,760 | 70,276,447 | 0.09% |
| 2024-03-14 | 10.79 | 10.88 | 10.56 | 10.68 | 9.64 | qfq | 9,418,860 | 101,091,022 | 0.09% |
| 2024-03-13 | 10.74 | 10.81 | 10.57 | 10.67 | 9.63 | qfq | 10,366,601 | 110,731,901 | -0.74% |
| 2024-03-12 | 11.05 | 11.16 | 10.70 | 10.75 | 9.70 | qfq | 17,908,814 | 194,422,310 | -3.76% |
| 2024-03-11 | 10.81 | 11.73 | 10.73 | 11.17 | 10.08 | qfq | 29,397,918 | 330,487,652 | 2.57% |
| 2024-03-08 | 9.91 | 10.89 | 9.85 | 10.89 | 9.83 | qfq | 13,933,045 | 148,313,345 | 10.00% |
| 2024-03-07 | 9.99 | 10.06 | 9.90 | 9.90 | 8.94 | qfq | 2,715,560 | 27,098,830 | -1.10% |
| 2024-03-06 | 9.93 | 10.07 | 9.88 | 10.01 | 9.03 | qfq | 2,503,962 | 24,992,256 | 0.30% |
| 2024-03-05 | 10.19 | 10.24 | 9.98 | 9.98 | 9.01 | qfq | 3,502,756 | 35,229,283 | -2.54% |
| 2024-03-04 | 10.14 | 10.31 | 10.10 | 10.24 | 9.24 | qfq | 3,451,200 | 35,173,754 | 0.79% |
| 2024-03-01 | 10.12 | 10.17 | 10.04 | 10.16 | 9.17 | qfq | 3,249,221 | 32,854,287 | 0.49% |
| 2024-02-29 | 9.80 | 10.11 | 9.72 | 10.11 | 9.12 | qfq | 3,941,657 | 39,425,176 | 2.43% |
| 2024-02-28 | 10.38 | 10.50 | 9.84 | 9.87 | 8.91 | qfq | 6,970,997 | 71,311,743 | -4.45% |
| 2024-02-27 | 10.13 | 10.33 | 10.10 | 10.33 | 9.32 | qfq | 3,217,621 | 32,932,000 | 1.27% |
| 2024-02-26 | 10.23 | 10.32 | 10.10 | 10.20 | 9.21 | qfq | 3,807,160 | 38,854,099 | -0.20% |
| 2024-02-23 | 10.15 | 10.23 | 10.00 | 10.22 | 9.22 | qfq | 4,037,660 | 40,883,836 | 0.89% |
| 2024-02-22 | 9.98 | 10.16 | 9.94 | 10.13 | 9.14 | qfq | 3,288,281 | 33,049,842 | 1.20% |
| 2024-02-21 | 9.88 | 10.18 | 9.82 | 10.01 | 9.03 | qfq | 5,199,500 | 52,173,653 | 0.70% |
| 2024-02-20 | 9.90 | 10.04 | 9.71 | 9.94 | 8.97 | qfq | 3,938,796 | 39,066,308 | 0.20% |
| 2024-02-19 | 9.98 | 10.06 | 9.77 | 9.92 | 8.95 | qfq | 5,072,024 | 50,217,536 | 0.30% |
| 2024-02-08 | 9.00 | 9.97 | 9.00 | 9.89 | 8.93 | qfq | 7,406,055 | 70,236,121 | 9.16% |
| 2024-02-07 | 9.19 | 9.44 | 8.95 | 9.06 | 8.18 | qfq | 5,827,367 | 53,593,793 | -1.52% |
| 2024-02-06 | 8.50 | 9.28 | 8.32 | 9.20 | 8.30 | qfq | 4,939,219 | 43,415,444 | 7.35% |
| 2024-02-05 | 9.11 | 9.11 | 8.38 | 8.57 | 7.73 | qfq | 5,486,243 | 47,615,420 | -6.54% |
| 2024-02-02 | 9.55 | 9.67 | 8.83 | 9.17 | 8.28 | qfq | 4,993,233 | 46,321,159 | -3.78% |
| 2024-02-01 | 9.70 | 9.85 | 9.52 | 9.53 | 8.60 | qfq | 4,889,840 | 47,236,026 | -1.75% |
| 2024-01-31 | 10.19 | 10.19 | 9.70 | 9.70 | 8.75 | qfq | 4,284,484 | 42,567,475 | -4.81% |
| 2024-01-30 | 10.34 | 10.50 | 10.16 | 10.19 | 9.20 | qfq | 3,561,960 | 36,827,497 | -2.77% |
| 2024-01-29 | 10.71 | 10.80 | 10.47 | 10.48 | 9.46 | qfq | 3,413,430 | 36,157,924 | -1.78% |
| 2024-01-26 | 10.72 | 10.87 | 10.60 | 10.67 | 9.63 | qfq | 4,355,221 | 46,804,944 | -0.09% |
| 2024-01-25 | 10.35 | 10.70 | 10.23 | 10.68 | 9.64 | qfq | 4,307,120 | 45,320,229 | 3.19% |
| 2024-01-24 | 10.06 | 10.35 | 9.93 | 10.35 | 9.34 | qfq | 4,390,340 | 44,542,613 | 3.71% |
| 2024-01-23 | 9.98 | 10.07 | 9.75 | 9.98 | 9.01 | qfq | 3,116,504 | 30,851,722 | -0.20% |
| 2024-01-22 | 10.55 | 10.59 | 9.88 | 10.00 | 9.03 | qfq | 5,071,388 | 51,970,390 | -5.21% |
| 2024-01-19 | 10.63 | 10.72 | 10.55 | 10.55 | 9.52 | qfq | 3,514,340 | 37,355,294 | -1.22% |
| 2024-01-18 | 10.80 | 10.89 | 10.38 | 10.68 | 9.64 | qfq | 7,101,560 | 75,163,611 | -2.20% |
| 2024-01-17 | 11.07 | 11.35 | 10.91 | 10.92 | 9.86 | qfq | 8,474,523 | 94,298,394 | -1.18% |
| 2024-01-16 | 11.43 | 11.51 | 10.88 | 11.05 | 9.97 | qfq | 10,369,936 | 115,274,274 | 1.38% |
| 2024-01-15 | 10.83 | 10.98 | 10.78 | 10.90 | 9.84 | qfq | 2,382,950 | 25,929,229 | 0.00% |
| 2024-01-12 | 10.98 | 11.11 | 10.90 | 10.90 | 9.84 | qfq | 2,906,400 | 31,937,458 | -1.18% |
| 2024-01-11 | 10.89 | 11.10 | 10.77 | 11.03 | 9.96 | qfq | 3,034,540 | 33,338,686 | 1.01% |
| 2024-01-10 | 11.00 | 11.04 | 10.85 | 10.92 | 9.86 | qfq | 2,758,600 | 30,181,122 | -0.64% |
| 2024-01-09 | 11.18 | 11.24 | 10.96 | 10.99 | 9.92 | qfq | 3,538,420 | 39,112,946 | -1.17% |
| 2024-01-08 | 11.28 | 11.30 | 11.09 | 11.12 | 10.04 | qfq | 2,971,840 | 33,273,160 | -1.59% |
| 2024-01-05 | 11.49 | 11.50 | 11.22 | 11.30 | 10.20 | qfq | 3,318,608 | 37,728,475 | -1.57% |
| 2024-01-04 | 11.50 | 11.50 | 11.33 | 11.48 | 10.36 | qfq | 3,442,821 | 39,296,542 | 0.17% |
| 2024-01-03 | 11.30 | 11.57 | 11.26 | 11.46 | 10.34 | qfq | 5,602,673 | 64,127,558 | 0.97% |
| 2024-01-02 | 11.24 | 11.47 | 11.15 | 11.35 | 10.24 | qfq | 4,971,964 | 56,306,980 | 1.25% |
| 2023-12-29 | 10.99 | 11.22 | 10.93 | 11.21 | 10.12 | qfq | 4,566,882 | 50,849,731 | 2.00% |
| 2023-12-28 | 10.85 | 11.04 | 10.65 | 10.99 | 9.92 | qfq | 4,984,160 | 54,174,484 | 1.20% |
| 2023-12-27 | 10.83 | 10.89 | 10.74 | 10.86 | 9.80 | qfq | 2,969,324 | 32,123,997 | 0.09% |
| 2023-12-26 | 11.02 | 11.11 | 10.83 | 10.85 | 9.79 | qfq | 3,890,362 | 42,592,690 | -1.63% |
| 2023-12-25 | 10.93 | 11.04 | 10.84 | 11.03 | 9.96 | qfq | 4,003,340 | 43,775,698 | 0.46% |
| 2023-12-22 | 11.28 | 11.28 | 10.93 | 10.98 | 9.91 | qfq | 7,226,543 | 79,816,885 | -2.66% |
| 2023-12-21 | 11.32 | 11.40 | 11.06 | 11.28 | 10.18 | qfq | 7,751,235 | 86,991,953 | -1.57% |
| 2023-12-20 | 11.49 | 11.69 | 11.43 | 11.46 | 10.34 | qfq | 8,161,362 | 94,181,933 | -0.17% |
| 2023-12-19 | 11.68 | 11.87 | 11.40 | 11.48 | 10.36 | qfq | 14,317,967 | 165,435,563 | -3.12% |
| 2023-12-18 | 11.67 | 12.62 | 11.52 | 11.85 | 10.70 | qfq | 18,615,922 | 224,159,231 | 1.54% |
| 2023-12-15 | 11.98 | 12.04 | 11.61 | 11.67 | 10.53 | qfq | 9,124,116 | 107,154,338 | -2.67% |
| 2023-12-14 | 12.14 | 12.35 | 11.97 | 11.99 | 10.82 | qfq | 14,082,855 | 170,870,852 | -1.32% |
| 2023-12-13 | 11.73 | 12.78 | 11.66 | 12.15 | 10.97 | qfq | 17,735,738 | 217,305,524 | 3.58% |
| 2023-12-12 | 11.62 | 11.77 | 11.60 | 11.73 | 10.59 | qfq | 2,806,456 | 32,794,357 | 1.03% |
| 2023-12-11 | 11.50 | 11.65 | 11.44 | 11.61 | 10.48 | qfq | 3,590,241 | 41,552,251 | 0.43% |
| 2023-12-08 | 11.73 | 11.76 | 11.54 | 11.56 | 10.43 | qfq | 3,170,580 | 36,919,890 | -1.45% |
| 2023-12-07 | 11.77 | 11.85 | 11.71 | 11.73 | 10.59 | qfq | 3,212,501 | 37,793,571 | -0.59% |
| 2023-12-06 | 11.83 | 11.91 | 11.70 | 11.80 | 10.65 | qfq | 3,657,980 | 43,183,723 | -0.51% |
| 2023-12-05 | 12.04 | 12.08 | 11.86 | 11.86 | 10.70 | qfq | 4,232,904 | 50,530,943 | -1.90% |
| 2023-12-04 | 12.11 | 12.19 | 11.94 | 12.09 | 10.91 | qfq | 4,431,761 | 53,527,215 | -0.25% |
| 2023-12-01 | 12.05 | 12.23 | 11.93 | 12.12 | 10.94 | qfq | 4,403,860 | 53,330,830 | 0.75% |
| 2023-11-30 | 11.95 | 12.04 | 11.88 | 12.03 | 10.86 | qfq | 3,601,040 | 43,074,808 | 0.67% |
| 2023-11-29 | 12.09 | 12.15 | 11.94 | 11.95 | 10.79 | qfq | 3,561,660 | 42,792,522 | -0.99% |
| 2023-11-28 | 12.09 | 12.13 | 11.86 | 12.07 | 10.89 | qfq | 4,427,797 | 53,193,367 | 0.25% |
| 2023-11-27 | 12.25 | 12.28 | 12.01 | 12.04 | 10.87 | qfq | 6,029,881 | 72,896,445 | -1.63% |
| 2023-11-24 | 12.15 | 12.33 | 12.13 | 12.24 | 11.05 | qfq | 7,111,224 | 87,012,416 | 0.49% |
| 2023-11-23 | 11.99 | 12.19 | 11.98 | 12.18 | 10.99 | qfq | 5,217,920 | 63,223,692 | 1.67% |
| 2023-11-22 | 12.00 | 12.13 | 11.98 | 11.98 | 10.81 | qfq | 3,522,429 | 42,463,032 | -0.66% |
| 2023-11-21 | 12.01 | 12.13 | 11.98 | 12.06 | 10.88 | qfq | 3,782,448 | 45,636,520 | 0.17% |
| 2023-11-20 | 11.96 | 12.11 | 11.96 | 12.04 | 10.87 | qfq | 4,003,522 | 48,233,010 | 0.33% |
| 2023-11-17 | 11.93 | 12.02 | 11.85 | 12.00 | 10.83 | qfq | 3,917,910 | 46,798,391 | 0.59% |
| 2023-11-16 | 11.96 | 12.00 | 11.88 | 11.93 | 10.77 | qfq | 3,006,862 | 35,942,339 | -0.25% |
| 2023-11-15 | 11.99 | 12.04 | 11.93 | 11.96 | 10.79 | qfq | 2,980,853 | 35,665,944 | 0.08% |
| 2023-11-14 | 11.97 | 12.02 | 11.90 | 11.95 | 10.79 | qfq | 3,949,786 | 47,163,533 | -0.25% |
| 2023-11-13 | 12.07 | 12.08 | 11.87 | 11.98 | 10.81 | qfq | 4,453,660 | 53,235,439 | -0.25% |
| 2023-11-10 | 11.84 | 12.09 | 11.73 | 12.01 | 10.84 | qfq | 5,230,484 | 62,544,857 | 1.18% |
| 2023-11-09 | 12.02 | 12.12 | 11.82 | 11.87 | 10.71 | qfq | 4,512,440 | 53,826,286 | -0.92% |
| 2023-11-08 | 11.83 | 12.02 | 11.78 | 11.98 | 10.81 | qfq | 5,187,449 | 62,005,422 | 1.44% |
| 2023-11-07 | 11.89 | 11.89 | 11.76 | 11.81 | 10.66 | qfq | 2,959,860 | 35,014,980 | -0.34% |
| 2023-11-06 | 11.70 | 11.89 | 11.70 | 11.85 | 10.70 | qfq | 3,930,344 | 46,500,635 | 1.28% |
| 2023-11-03 | 11.68 | 11.79 | 11.65 | 11.70 | 10.56 | qfq | 3,516,862 | 41,234,623 | 0.34% |
| 2023-11-02 | 11.89 | 11.94 | 11.66 | 11.66 | 10.52 | qfq | 3,755,207 | 44,033,480 | -1.44% |
| 2023-11-01 | 11.70 | 11.88 | 11.68 | 11.83 | 10.68 | qfq | 4,463,810 | 52,663,217 | 0.42% |
| 2023-10-31 | 11.65 | 11.83 | 11.56 | 11.78 | 10.63 | qfq | 5,768,428 | 67,745,782 | 1.03% |
| 2023-10-30 | 11.60 | 11.71 | 11.52 | 11.66 | 10.52 | qfq | 7,539,124 | 87,637,736 | 1.13% |
| 2023-10-27 | 11.20 | 11.54 | 11.12 | 11.53 | 10.41 | qfq | 5,966,197 | 67,943,506 | 2.58% |
| 2023-10-26 | 11.11 | 11.25 | 11.04 | 11.24 | 10.14 | qfq | 3,428,449 | 38,227,010 | 0.27% |
| 2023-10-25 | 11.21 | 11.31 | 11.18 | 11.21 | 10.12 | qfq | 4,517,549 | 50,750,674 | 0.09% |
| 2023-10-24 | 11.07 | 11.22 | 11.00 | 11.20 | 10.11 | qfq | 4,708,223 | 52,374,179 | 2.00% |
| 2023-10-23 | 11.17 | 11.21 | 10.93 | 10.98 | 9.91 | qfq | 4,754,461 | 52,508,397 | -1.79% |
| 2023-10-20 | 11.21 | 11.37 | 11.16 | 11.18 | 10.09 | qfq | 4,332,100 | 48,746,645 | -1.24% |
| 2023-10-19 | 11.58 | 11.63 | 11.31 | 11.32 | 10.22 | qfq | 5,900,020 | 67,370,064 | -2.67% |
| 2023-10-18 | 11.96 | 11.96 | 11.60 | 11.63 | 10.50 | qfq | 5,972,372 | 69,801,347 | -2.76% |
| 2023-10-17 | 12.06 | 12.17 | 11.88 | 11.96 | 10.79 | qfq | 6,124,860 | 73,228,269 | -0.83% |
| 2023-10-16 | 12.21 | 12.39 | 12.01 | 12.06 | 10.88 | qfq | 7,146,645 | 86,882,121 | -0.99% |
| 2023-10-13 | 12.09 | 12.33 | 12.04 | 12.18 | 10.99 | qfq | 7,523,802 | 91,929,194 | 0.66% |
| 2023-10-12 | 12.02 | 12.27 | 12.00 | 12.10 | 10.92 | qfq | 5,651,763 | 68,521,118 | 0.75% |
| 2023-10-11 | 11.86 | 12.17 | 11.86 | 12.01 | 10.84 | qfq | 5,652,744 | 68,162,286 | 1.01% |
| 2023-10-10 | 12.14 | 12.15 | 11.86 | 11.89 | 10.73 | qfq | 5,939,220 | 70,960,625 | -2.14% |
| 2023-10-09 | 12.18 | 12.23 | 11.95 | 12.15 | 10.97 | qfq | 4,176,102 | 50,466,469 | -0.25% |
| 2023-09-28 | 12.18 | 12.25 | 12.10 | 12.18 | 10.99 | qfq | 4,795,421 | 58,392,907 | 0.41% |
| 2023-09-27 | 11.89 | 12.19 | 11.89 | 12.13 | 10.95 | qfq | 6,149,918 | 74,410,691 | 1.76% |
| 2023-09-26 | 12.12 | 12.13 | 11.91 | 11.92 | 10.76 | qfq | 4,453,566 | 53,384,655 | -1.81% |
| 2023-09-25 | 12.05 | 12.25 | 11.99 | 12.14 | 10.96 | qfq | 5,924,119 | 72,042,883 | 0.50% |
| 2023-09-22 | 12.02 | 12.10 | 11.91 | 12.08 | 10.90 | qfq | 5,825,006 | 69,923,348 | 0.50% |
| 2023-09-21 | 12.25 | 12.25 | 11.95 | 12.02 | 10.85 | qfq | 6,082,573 | 73,350,811 | -1.64% |
| 2023-09-20 | 12.15 | 12.31 | 12.07 | 12.22 | 11.03 | qfq | 7,079,718 | 86,726,803 | 0.41% |
| 2023-09-19 | 12.08 | 12.27 | 12.07 | 12.17 | 10.98 | qfq | 7,131,167 | 86,782,572 | 0.50% |
| 2023-09-18 | 11.97 | 12.12 | 11.95 | 12.11 | 10.93 | qfq | 5,587,749 | 67,301,027 | 0.00% |
| 2023-09-15 | 11.98 | 12.17 | 11.91 | 12.11 | 10.93 | qfq | 7,252,664 | 87,597,292 | 1.25% |
| 2023-09-14 | 11.83 | 12.08 | 11.83 | 11.96 | 10.79 | qfq | 5,502,203 | 65,814,632 | 0.67% |
| 2023-09-13 | 12.03 | 12.03 | 11.74 | 11.88 | 10.72 | qfq | 6,204,668 | 73,657,297 | -1.25% |
| 2023-09-12 | 12.00 | 12.12 | 11.93 | 12.03 | 10.86 | qfq | 5,312,691 | 63,960,383 | 0.25% |
| 2023-09-11 | 11.85 | 12.05 | 11.80 | 12.00 | 10.83 | qfq | 5,936,481 | 71,154,439 | 1.10% |
| 2023-09-08 | 11.84 | 11.97 | 11.81 | 11.87 | 10.71 | qfq | 4,747,835 | 56,442,856 | -0.08% |
| 2023-09-07 | 12.16 | 12.18 | 11.86 | 11.88 | 10.72 | qfq | 7,204,144 | 86,489,471 | -2.30% |
| 2023-09-06 | 12.34 | 12.34 | 12.11 | 12.16 | 10.98 | qfq | 7,477,912 | 91,141,406 | -1.62% |
| 2023-09-05 | 12.22 | 12.46 | 12.19 | 12.36 | 11.16 | qfq | 8,891,284 | 109,843,470 | 0.73% |
| 2023-09-04 | 12.13 | 12.30 | 12.10 | 12.27 | 11.07 | qfq | 8,014,318 | 97,888,355 | 1.07% |
| 2023-09-01 | 12.08 | 12.18 | 11.98 | 12.14 | 10.96 | qfq | 8,972,172 | 108,330,395 | -0.49% |
| 2023-08-31 | 11.90 | 12.34 | 11.83 | 12.20 | 11.01 | qfq | 15,889,422 | 191,877,994 | 1.84% |
| 2023-08-30 | 11.92 | 12.08 | 11.86 | 11.98 | 10.81 | qfq | 11,990,238 | 143,463,376 | 0.00% |
| 2023-08-29 | 11.71 | 11.98 | 11.66 | 11.98 | 10.81 | qfq | 13,721,022 | 162,944,364 | 1.87% |
| 2023-08-28 | 12.10 | 12.18 | 11.71 | 11.76 | 10.61 | qfq | 15,461,931 | 184,292,621 | 0.51% |
| 2023-08-25 | 11.59 | 11.79 | 11.45 | 11.70 | 10.56 | qfq | 11,374,100 | 132,469,531 | 0.34% |
| 2023-08-24 | 11.60 | 11.81 | 11.38 | 11.66 | 10.52 | qfq | 12,313,162 | 142,853,292 | -0.34% |
| 2023-08-23 | 11.67 | 11.96 | 11.50 | 11.70 | 10.56 | qfq | 16,791,553 | 197,507,192 | 0.34% |
| 2023-08-22 | 11.98 | 12.06 | 11.44 | 11.66 | 10.52 | qfq | 19,363,976 | 226,234,307 | -2.59% |
| 2023-08-21 | 12.52 | 12.59 | 11.92 | 11.97 | 10.80 | qfq | 25,413,391 | 310,046,014 | -5.75% |
| 2023-08-18 | 13.93 | 13.94 | 12.70 | 12.70 | 11.46 | qfq | 36,692,531 | 481,895,060 | -8.76% |
| 2023-08-17 | 14.06 | 14.57 | 13.74 | 13.92 | 12.56 | qfq | 35,254,446 | 494,407,370 | -2.32% |
| 2023-08-16 | 14.69 | 14.77 | 14.13 | 14.25 | 12.86 | qfq | 41,763,340 | 600,274,069 | -6.80% |
| 2023-08-15 | 14.38 | 15.80 | 14.02 | 15.29 | 13.80 | qfq | 51,838,311 | 763,934,643 | 6.18% |
| 2023-08-14 | 12.93 | 14.40 | 12.76 | 14.40 | 13.00 | qfq | 27,007,963 | 374,306,393 | 10.01% |
| 2023-08-11 | 12.78 | 13.22 | 12.65 | 13.09 | 11.81 | qfq | 12,891,520 | 168,285,786 | 2.43% |
| 2023-08-10 | 12.75 | 12.88 | 12.58 | 12.78 | 11.53 | qfq | 4,418,460 | 56,263,675 | 0.24% |
| 2023-08-09 | 12.57 | 12.85 | 12.40 | 12.75 | 11.51 | qfq | 5,179,260 | 65,613,876 | 1.51% |
| 2023-08-08 | 12.26 | 12.65 | 12.19 | 12.56 | 11.34 | qfq | 5,282,438 | 65,966,892 | 2.53% |
| 2023-08-07 | 12.72 | 12.72 | 12.16 | 12.25 | 11.06 | qfq | 4,670,719 | 57,560,364 | -3.62% |
| 2023-08-04 | 12.64 | 12.76 | 12.56 | 12.71 | 11.47 | qfq | 2,935,300 | 37,239,400 | 0.47% |
| 2023-08-03 | 12.52 | 12.73 | 12.51 | 12.65 | 11.42 | qfq | 3,601,420 | 45,401,393 | 0.48% |
| 2023-08-02 | 12.63 | 12.63 | 12.49 | 12.59 | 11.36 | qfq | 2,965,100 | 37,209,694 | -0.87% |
| 2023-08-01 | 12.72 | 12.94 | 12.60 | 12.70 | 11.46 | qfq | 3,209,886 | 40,745,026 | -0.94% |
| 2023-07-31 | 12.78 | 12.84 | 12.69 | 12.82 | 11.57 | qfq | 3,939,405 | 50,312,406 | 0.55% |
| 2023-07-28 | 12.59 | 12.76 | 12.54 | 12.75 | 11.51 | qfq | 2,491,481 | 31,602,566 | 0.79% |
| 2023-07-27 | 12.69 | 12.74 | 12.61 | 12.65 | 11.42 | qfq | 2,488,586 | 31,552,938 | 0.08% |
| 2023-07-26 | 12.63 | 12.72 | 12.59 | 12.64 | 11.41 | qfq | 2,207,300 | 27,922,255 | -0.47% |
| 2023-07-25 | 12.75 | 12.76 | 12.59 | 12.70 | 11.46 | qfq | 3,505,620 | 44,350,419 | 0.71% |
| 2023-07-24 | 12.61 | 12.84 | 12.57 | 12.61 | 11.38 | qfq | 3,093,521 | 39,205,942 | 0.00% |
| 2023-07-21 | 12.40 | 12.67 | 12.40 | 12.61 | 11.38 | qfq | 2,789,720 | 35,148,413 | 0.88% |
| 2023-07-20 | 12.59 | 12.71 | 12.47 | 12.50 | 11.28 | qfq | 3,738,580 | 47,058,200 | 0.24% |
| 2023-07-19 | 12.44 | 12.54 | 12.40 | 12.47 | 11.26 | qfq | 2,666,440 | 33,256,115 | -0.16% |
| 2023-07-18 | 12.28 | 12.54 | 12.26 | 12.49 | 11.27 | qfq | 3,912,200 | 48,668,555 | 1.13% |