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
湖北宜化000422.SZ
最近收盘价12.682026-07-17
最近交易日2026-07-17
成交量（股）23,511,714
成交额（元）301,970,066
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.32 | — | — | — | 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 | 12.73 | 13.03 | 12.66 | 12.68 | 12.68 | qfq | 23,511,714 | 301,970,066 | -0.47% |
| 2026-07-16 | 12.84 | 12.94 | 12.70 | 12.74 | 12.74 | qfq | 17,002,638 | 217,630,210 | -1.77% |
| 2026-07-15 | 12.65 | 12.98 | 12.46 | 12.97 | 12.97 | qfq | 20,401,602 | 261,218,957 | 1.33% |
| 2026-07-14 | 12.62 | 12.86 | 12.60 | 12.80 | 12.80 | qfq | 18,576,528 | 236,579,522 | 1.67% |
| 2026-07-13 | 13.08 | 13.20 | 12.45 | 12.59 | 12.59 | qfq | 28,034,370 | 358,075,868 | -4.77% |
| 2026-07-10 | 13.07 | 13.39 | 12.87 | 13.22 | 13.22 | qfq | 26,163,290 | 344,091,556 | 0.38% |
| 2026-07-09 | 12.91 | 13.26 | 12.90 | 13.17 | 13.17 | qfq | 20,601,367 | 269,111,042 | 1.00% |
| 2026-07-08 | 13.40 | 13.57 | 13.04 | 13.04 | 13.04 | qfq | 26,161,547 | 345,870,993 | -3.26% |
| 2026-07-07 | 14.01 | 14.01 | 13.46 | 13.48 | 13.48 | qfq | 29,837,622 | 408,070,683 | -4.33% |
| 2026-07-06 | 14.01 | 14.39 | 13.96 | 14.09 | 14.09 | qfq | 29,718,205 | 420,036,854 | -0.70% |
| 2026-07-03 | 14.90 | 14.90 | 14.15 | 14.19 | 14.19 | qfq | 50,965,997 | 729,558,245 | -3.86% |
| 2026-07-02 | 14.90 | 15.19 | 14.69 | 14.76 | 14.76 | qfq | 59,063,730 | 883,492,007 | -1.93% |
| 2026-07-01 | 13.93 | 15.44 | 13.88 | 15.05 | 15.05 | qfq | 77,787,056 | 1,157,085,793 | 7.12% |
| 2026-06-30 | 13.98 | 14.28 | 13.16 | 14.05 | 14.05 | qfq | 49,258,036 | 676,165,035 | 3.46% |
| 2026-06-29 | 13.53 | 13.99 | 13.51 | 13.58 | 13.58 | qfq | 37,994,329 | 520,265,397 | 2.41% |
| 2026-06-26 | 13.30 | 13.72 | 13.23 | 13.26 | 13.26 | qfq | 56,039,278 | 751,952,499 | -7.79% |
| 2026-06-25 | 14.18 | 14.55 | 13.76 | 14.38 | 14.38 | qfq | 61,739,562 | 875,008,736 | 0.84% |
| 2026-06-24 | 13.95 | 14.30 | 13.83 | 14.26 | 14.26 | qfq | 44,782,980 | 632,218,728 | 3.71% |
| 2026-06-23 | 14.25 | 14.53 | 13.70 | 13.75 | 13.75 | qfq | 43,690,362 | 615,033,689 | -3.03% |
| 2026-06-22 | 13.13 | 14.23 | 13.04 | 14.18 | 14.18 | qfq | 55,744,425 | 769,620,647 | 8.00% |
| 2026-06-18 | 13.30 | 13.33 | 12.93 | 13.13 | 13.13 | qfq | 22,567,117 | 295,107,290 | -1.50% |
| 2026-06-17 | 13.69 | 13.69 | 13.20 | 13.33 | 13.33 | qfq | 29,198,479 | 390,015,688 | -2.91% |
| 2026-06-16 | 13.48 | 13.96 | 13.40 | 13.73 | 13.73 | qfq | 33,236,871 | 458,013,056 | 1.33% |
| 2026-06-15 | 13.40 | 13.62 | 13.32 | 13.55 | 13.55 | qfq | 35,184,729 | 473,661,138 | -0.73% |
| 2026-06-12 | 13.52 | 13.92 | 13.30 | 13.65 | 13.40 | qfq | 57,582,411 | 783,846,840 | -2.92% |
| 2026-06-11 | 13.15 | 14.19 | 13.12 | 14.06 | 13.80 | qfq | 68,120,047 | 932,766,794 | 8.99% |
| 2026-06-10 | 12.66 | 13.05 | 12.63 | 12.90 | 12.66 | qfq | 23,245,939 | 299,184,965 | 1.02% |
| 2026-06-09 | 12.83 | 12.96 | 12.51 | 12.77 | 12.54 | qfq | 23,048,102 | 292,158,822 | -0.39% |
| 2026-06-08 | 13.00 | 13.15 | 12.72 | 12.82 | 12.59 | qfq | 23,955,021 | 309,328,420 | -3.10% |
| 2026-06-05 | 13.36 | 13.48 | 13.15 | 13.23 | 12.99 | qfq | 23,723,485 | 316,138,837 | -0.60% |
| 2026-06-04 | 13.65 | 13.70 | 13.21 | 13.31 | 13.07 | qfq | 28,124,986 | 375,400,465 | -3.06% |
| 2026-06-03 | 13.92 | 13.98 | 13.63 | 13.73 | 13.48 | qfq | 26,393,350 | 362,977,258 | -2.35% |
| 2026-06-02 | 14.35 | 14.45 | 14.00 | 14.06 | 13.80 | qfq | 21,297,559 | 300,713,467 | -2.36% |
| 2026-06-01 | 14.12 | 14.46 | 14.06 | 14.40 | 14.14 | qfq | 24,097,750 | 344,814,989 | 1.98% |
| 2026-05-29 | 14.28 | 14.37 | 14.04 | 14.12 | 13.86 | qfq | 23,824,252 | 338,518,476 | -0.70% |
| 2026-05-28 | 14.28 | 14.35 | 14.03 | 14.22 | 13.96 | qfq | 20,035,227 | 284,672,574 | 1.07% |
| 2026-05-27 | 14.22 | 14.54 | 13.88 | 14.07 | 13.81 | qfq | 24,534,269 | 347,130,209 | -1.75% |
| 2026-05-26 | 14.18 | 14.40 | 14.01 | 14.32 | 14.06 | qfq | 24,080,129 | 341,676,433 | 0.63% |
| 2026-05-25 | 14.42 | 14.46 | 14.18 | 14.23 | 13.97 | qfq | 18,835,692 | 268,924,972 | -0.97% |
| 2026-05-22 | 14.41 | 14.52 | 14.18 | 14.37 | 14.11 | qfq | 23,623,848 | 338,331,920 | -0.28% |
| 2026-05-21 | 14.80 | 14.99 | 14.39 | 14.41 | 14.15 | qfq | 27,247,096 | 400,007,697 | -2.96% |
| 2026-05-20 | 14.76 | 14.90 | 14.50 | 14.85 | 14.58 | qfq | 23,122,620 | 339,821,853 | 0.07% |
| 2026-05-19 | 15.06 | 15.06 | 14.52 | 14.84 | 14.57 | qfq | 28,125,231 | 413,911,683 | -1.33% |
| 2026-05-18 | 15.30 | 15.39 | 14.86 | 15.04 | 14.76 | qfq | 32,803,575 | 493,601,298 | -2.34% |
| 2026-05-15 | 15.32 | 15.68 | 15.20 | 15.40 | 15.12 | qfq | 34,970,329 | 541,630,381 | 1.38% |
| 2026-05-14 | 15.89 | 15.95 | 15.18 | 15.19 | 14.91 | qfq | 49,998,282 | 773,152,176 | -4.82% |
| 2026-05-13 | 15.90 | 16.10 | 15.78 | 15.96 | 15.67 | qfq | 31,649,890 | 504,397,933 | 0.00% |
| 2026-05-12 | 16.39 | 16.47 | 15.85 | 15.96 | 15.67 | qfq | 43,521,215 | 698,293,718 | -2.62% |
| 2026-05-11 | 16.20 | 16.76 | 16.17 | 16.39 | 16.09 | qfq | 53,252,933 | 879,300,660 | 1.42% |
| 2026-05-08 | 16.05 | 16.59 | 15.90 | 16.16 | 15.86 | qfq | 50,450,550 | 815,527,363 | 0.44% |
| 2026-05-07 | 16.60 | 16.63 | 15.92 | 16.09 | 15.80 | qfq | 73,600,601 | 1,187,895,721 | -3.94% |
| 2026-05-06 | 16.93 | 17.10 | 16.39 | 16.75 | 16.44 | qfq | 53,286,453 | 886,865,594 | -0.89% |
| 2026-04-30 | 17.01 | 17.27 | 16.78 | 16.90 | 16.59 | qfq | 40,389,026 | 685,713,214 | -1.05% |
| 2026-04-29 | 16.82 | 17.16 | 16.38 | 17.08 | 16.77 | qfq | 53,333,053 | 904,488,462 | 1.07% |
| 2026-04-28 | 16.52 | 17.40 | 16.52 | 16.90 | 16.59 | qfq | 83,790,792 | 1,420,946,054 | 5.03% |
| 2026-04-27 | 16.10 | 16.29 | 15.68 | 16.09 | 15.80 | qfq | 46,950,949 | 750,878,666 | -2.54% |
| 2026-04-24 | 16.28 | 16.75 | 16.25 | 16.51 | 16.21 | qfq | 52,276,518 | 863,337,901 | 1.41% |
| 2026-04-23 | 16.62 | 16.69 | 16.00 | 16.28 | 15.98 | qfq | 47,345,399 | 770,147,010 | -2.46% |
| 2026-04-22 | 16.33 | 16.77 | 16.30 | 16.69 | 16.38 | qfq | 56,083,037 | 931,748,760 | 2.64% |
| 2026-04-21 | 15.84 | 16.60 | 15.47 | 16.26 | 15.96 | qfq | 61,499,918 | 990,985,251 | 2.72% |
| 2026-04-20 | 15.81 | 15.90 | 15.60 | 15.83 | 15.54 | qfq | 26,777,017 | 422,881,987 | 0.00% |
| 2026-04-17 | 15.91 | 16.17 | 15.78 | 15.83 | 15.54 | qfq | 29,905,079 | 475,957,161 | -0.57% |
| 2026-04-16 | 15.47 | 16.05 | 15.41 | 15.92 | 15.63 | qfq | 42,792,527 | 677,762,704 | 2.64% |
| 2026-04-15 | 16.04 | 16.04 | 15.46 | 15.51 | 15.23 | qfq | 46,830,854 | 731,860,632 | -3.36% |
| 2026-04-14 | 16.01 | 16.08 | 15.75 | 16.05 | 15.76 | qfq | 31,094,174 | 493,896,151 | -0.43% |
| 2026-04-13 | 16.20 | 16.29 | 15.68 | 16.12 | 15.82 | qfq | 39,752,062 | 633,694,070 | 0.37% |
| 2026-04-10 | 16.08 | 16.52 | 15.93 | 16.06 | 15.77 | qfq | 37,855,064 | 614,222,519 | 0.38% |
| 2026-04-09 | 16.00 | 16.23 | 15.78 | 16.00 | 15.71 | qfq | 34,567,026 | 552,392,008 | -0.25% |
| 2026-04-08 | 15.68 | 16.10 | 15.39 | 16.04 | 15.75 | qfq | 54,445,872 | 865,464,389 | 0.25% |
| 2026-04-07 | 15.22 | 16.07 | 15.13 | 16.00 | 15.71 | qfq | 48,574,951 | 765,830,523 | 5.19% |
| 2026-04-03 | 15.86 | 15.89 | 15.13 | 15.21 | 14.93 | qfq | 36,279,270 | 556,141,159 | -3.67% |
| 2026-04-02 | 16.30 | 16.30 | 15.65 | 15.79 | 15.50 | qfq | 46,696,162 | 744,406,185 | -3.13% |
| 2026-04-01 | 16.62 | 16.73 | 16.26 | 16.30 | 16.00 | qfq | 41,025,213 | 674,953,048 | -0.85% |
| 2026-03-31 | 17.01 | 17.16 | 16.40 | 16.44 | 16.14 | qfq | 56,927,514 | 952,427,121 | -4.92% |
| 2026-03-30 | 17.38 | 17.85 | 17.23 | 17.29 | 16.97 | qfq | 70,331,770 | 1,229,672,063 | 0.12% |
| 2026-03-27 | 16.50 | 17.59 | 16.43 | 17.27 | 16.95 | qfq | 74,772,925 | 1,286,729,644 | 3.29% |
| 2026-03-26 | 16.91 | 17.20 | 16.57 | 16.72 | 16.41 | qfq | 50,047,881 | 844,215,865 | -1.30% |
| 2026-03-25 | 16.39 | 17.14 | 16.18 | 16.94 | 16.63 | qfq | 69,127,175 | 1,164,944,864 | 2.05% |
| 2026-03-24 | 17.03 | 17.03 | 16.10 | 16.60 | 16.30 | qfq | 80,635,439 | 1,330,476,575 | -2.64% |
| 2026-03-23 | 15.60 | 17.39 | 15.46 | 17.05 | 16.74 | qfq | 143,884,056 | 2,421,561,128 | 7.84% |
| 2026-03-20 | 16.50 | 16.65 | 15.80 | 15.81 | 15.52 | qfq | 60,107,904 | 973,188,162 | -4.07% |
| 2026-03-19 | 17.60 | 17.63 | 16.34 | 16.48 | 16.18 | qfq | 69,892,416 | 1,174,819,888 | -5.01% |
| 2026-03-18 | 17.56 | 17.61 | 17.02 | 17.35 | 17.03 | qfq | 56,540,406 | 976,339,011 | -2.42% |
| 2026-03-17 | 18.33 | 19.00 | 17.66 | 17.78 | 17.45 | qfq | 89,311,386 | 1,622,299,093 | -3.68% |
| 2026-03-16 | 19.58 | 20.20 | 18.34 | 18.46 | 18.12 | qfq | 116,182,635 | 2,234,242,662 | -4.75% |
| 2026-03-13 | 19.50 | 20.19 | 19.29 | 19.38 | 19.03 | qfq | 116,941,665 | 2,300,205,124 | -0.31% |
| 2026-03-12 | 18.77 | 19.80 | 18.14 | 19.44 | 19.08 | qfq | 150,831,009 | 2,887,240,135 | 5.77% |
| 2026-03-11 | 17.50 | 18.60 | 17.26 | 18.38 | 18.04 | qfq | 85,086,298 | 1,523,907,100 | 4.73% |
| 2026-03-10 | 17.58 | 17.92 | 17.50 | 17.55 | 17.23 | qfq | 81,869,796 | 1,446,363,533 | -3.99% |
| 2026-03-09 | 19.15 | 19.60 | 18.21 | 18.28 | 17.95 | qfq | 124,863,560 | 2,333,123,811 | 0.33% |
| 2026-03-06 | 17.38 | 18.36 | 17.10 | 18.22 | 17.89 | qfq | 96,841,566 | 1,735,358,583 | 4.23% |
| 2026-03-05 | 18.27 | 18.29 | 17.35 | 17.48 | 17.16 | qfq | 71,116,754 | 1,249,707,187 | -1.91% |
| 2026-03-04 | 17.53 | 18.74 | 17.53 | 17.82 | 17.49 | qfq | 108,844,575 | 1,968,736,452 | 1.65% |
| 2026-03-03 | 18.20 | 18.36 | 17.18 | 17.53 | 17.21 | qfq | 104,277,254 | 1,852,325,184 | -3.20% |
| 2026-03-02 | 18.38 | 18.55 | 17.58 | 18.11 | 17.78 | qfq | 96,955,846 | 1,745,157,676 | -0.17% |
| 2026-02-27 | 17.69 | 18.32 | 17.58 | 18.14 | 17.81 | qfq | 66,842,389 | 1,203,954,793 | 1.91% |
| 2026-02-26 | 18.12 | 18.28 | 17.71 | 17.80 | 17.47 | qfq | 91,878,483 | 1,647,407,280 | -1.49% |
| 2026-02-25 | 17.18 | 18.47 | 16.95 | 18.07 | 17.74 | qfq | 156,654,207 | 2,813,525,097 | 6.61% |
| 2026-02-24 | 15.83 | 16.95 | 15.83 | 16.95 | 16.64 | qfq | 77,589,720 | 1,283,300,182 | 9.99% |
| 2026-02-13 | 15.78 | 15.79 | 15.39 | 15.41 | 15.13 | qfq | 27,597,000 | 429,479,017 | -2.78% |
| 2026-02-12 | 15.73 | 16.04 | 15.71 | 15.85 | 15.56 | qfq | 30,925,984 | 491,237,921 | -0.50% |
| 2026-02-11 | 15.60 | 16.32 | 15.58 | 15.93 | 15.64 | qfq | 47,516,883 | 761,199,474 | 1.72% |
| 2026-02-10 | 15.78 | 15.84 | 15.49 | 15.66 | 15.37 | qfq | 34,045,169 | 532,620,783 | -0.25% |
| 2026-02-09 | 15.68 | 15.81 | 15.41 | 15.70 | 15.41 | qfq | 45,200,376 | 703,399,664 | 1.36% |
| 2026-02-06 | 14.85 | 15.80 | 14.76 | 15.49 | 15.21 | qfq | 46,571,106 | 720,373,258 | 2.31% |
| 2026-02-05 | 15.56 | 15.83 | 15.06 | 15.14 | 14.86 | qfq | 37,532,341 | 575,081,103 | -3.44% |
| 2026-02-04 | 15.66 | 15.85 | 15.33 | 15.68 | 15.39 | qfq | 36,047,569 | 564,036,498 | 0.58% |
| 2026-02-03 | 15.58 | 15.61 | 15.13 | 15.59 | 15.30 | qfq | 43,167,212 | 665,355,843 | 2.84% |
| 2026-02-02 | 16.06 | 16.18 | 15.15 | 15.16 | 14.88 | qfq | 69,274,858 | 1,081,934,421 | -8.62% |
| 2026-01-30 | 16.63 | 16.88 | 15.89 | 16.59 | 16.29 | qfq | 64,708,560 | 1,060,235,179 | -0.96% |
| 2026-01-29 | 17.22 | 17.35 | 16.59 | 16.75 | 16.44 | qfq | 74,599,180 | 1,260,362,928 | -2.62% |
| 2026-01-28 | 16.47 | 17.32 | 16.41 | 17.20 | 16.88 | qfq | 76,334,734 | 1,295,359,901 | 4.43% |
| 2026-01-27 | 16.56 | 16.88 | 16.18 | 16.47 | 16.17 | qfq | 66,096,576 | 1,090,622,506 | -0.60% |
| 2026-01-26 | 16.66 | 17.14 | 16.40 | 16.57 | 16.27 | qfq | 88,227,664 | 1,477,058,799 | 0.79% |
| 2026-01-23 | 16.26 | 16.56 | 16.13 | 16.44 | 16.14 | qfq | 57,106,124 | 930,259,731 | 1.04% |
| 2026-01-22 | 16.17 | 16.46 | 15.90 | 16.27 | 15.97 | qfq | 65,050,793 | 1,049,881,960 | 1.69% |
| 2026-01-21 | 15.90 | 16.15 | 15.63 | 16.00 | 15.71 | qfq | 65,523,651 | 1,043,095,682 | 1.01% |
| 2026-01-20 | 15.66 | 15.96 | 15.54 | 15.84 | 15.55 | qfq | 59,886,154 | 940,733,631 | 1.15% |
| 2026-01-19 | 14.96 | 15.67 | 14.85 | 15.66 | 15.37 | qfq | 71,324,580 | 1,102,776,948 | 3.98% |
| 2026-01-16 | 15.22 | 15.55 | 14.97 | 15.06 | 14.78 | qfq | 48,108,511 | 732,191,677 | -0.92% |
| 2026-01-15 | 14.95 | 15.51 | 14.90 | 15.20 | 14.92 | qfq | 59,870,653 | 913,367,662 | 1.33% |
| 2026-01-14 | 14.75 | 15.15 | 14.75 | 15.00 | 14.73 | qfq | 64,970,122 | 971,047,149 | 1.42% |
| 2026-01-13 | 14.70 | 15.07 | 14.66 | 14.79 | 14.52 | qfq | 49,976,050 | 743,493,764 | 0.20% |
| 2026-01-12 | 14.86 | 14.89 | 14.58 | 14.76 | 14.49 | qfq | 50,330,876 | 739,928,396 | -1.01% |
| 2026-01-09 | 14.88 | 15.00 | 14.76 | 14.91 | 14.64 | qfq | 37,039,659 | 551,199,286 | -0.20% |
| 2026-01-08 | 15.00 | 15.26 | 14.78 | 14.94 | 14.67 | qfq | 42,792,326 | 641,019,086 | -0.20% |
| 2026-01-07 | 15.15 | 15.24 | 14.92 | 14.97 | 14.70 | qfq | 44,250,445 | 665,970,638 | -0.80% |
| 2026-01-06 | 14.55 | 15.15 | 14.48 | 15.09 | 14.81 | qfq | 61,639,094 | 919,782,854 | 3.85% |
| 2026-01-05 | 14.25 | 14.65 | 14.25 | 14.53 | 14.26 | qfq | 37,500,780 | 544,649,689 | 2.25% |
| 2025-12-31 | 14.47 | 14.48 | 14.18 | 14.21 | 13.95 | qfq | 26,660,277 | 380,463,276 | -2.27% |
| 2025-12-30 | 14.10 | 14.74 | 13.92 | 14.54 | 14.27 | qfq | 37,447,612 | 540,241,021 | 2.32% |
| 2025-12-29 | 14.64 | 14.65 | 14.18 | 14.21 | 13.95 | qfq | 37,181,678 | 532,404,731 | -2.87% |
| 2025-12-26 | 14.48 | 14.70 | 14.36 | 14.63 | 14.36 | qfq | 41,914,846 | 610,927,153 | 1.53% |
| 2025-12-25 | 14.31 | 14.53 | 14.14 | 14.41 | 14.15 | qfq | 27,729,998 | 398,559,107 | 0.70% |
| 2025-12-24 | 14.24 | 14.39 | 14.17 | 14.31 | 14.05 | qfq | 25,434,068 | 363,060,755 | 0.00% |
| 2025-12-23 | 14.20 | 14.49 | 14.12 | 14.31 | 14.05 | qfq | 33,831,562 | 484,717,750 | 0.63% |
| 2025-12-22 | 14.20 | 14.39 | 14.11 | 14.22 | 13.96 | qfq | 22,060,841 | 313,907,964 | 0.35% |
| 2025-12-19 | 13.95 | 14.21 | 13.95 | 14.17 | 13.91 | qfq | 22,457,715 | 316,976,581 | 1.21% |
| 2025-12-18 | 13.86 | 14.22 | 13.75 | 14.00 | 13.74 | qfq | 26,311,122 | 369,716,528 | 0.29% |
| 2025-12-17 | 13.62 | 13.99 | 13.56 | 13.96 | 13.70 | qfq | 25,923,062 | 357,226,065 | 2.87% |
| 2025-12-16 | 13.95 | 14.07 | 13.51 | 13.57 | 13.32 | qfq | 25,456,393 | 347,466,814 | -3.62% |
| 2025-12-15 | 13.86 | 14.18 | 13.78 | 14.08 | 13.82 | qfq | 25,463,881 | 356,855,622 | 0.72% |
| 2025-12-12 | 14.08 | 14.24 | 13.90 | 13.98 | 13.72 | qfq | 24,683,879 | 346,002,930 | -0.71% |
| 2025-12-11 | 14.02 | 14.65 | 13.96 | 14.08 | 13.82 | qfq | 52,423,552 | 751,628,557 | 1.00% |
| 2025-12-10 | 13.80 | 14.00 | 13.61 | 13.94 | 13.68 | qfq | 25,533,757 | 352,203,464 | 0.94% |
| 2025-12-09 | 14.18 | 14.18 | 13.78 | 13.81 | 13.56 | qfq | 34,105,681 | 473,764,752 | -2.95% |
| 2025-12-08 | 14.43 | 14.51 | 14.11 | 14.23 | 13.97 | qfq | 31,272,364 | 444,713,518 | -1.59% |
| 2025-12-05 | 14.17 | 14.51 | 14.06 | 14.46 | 14.20 | qfq | 27,153,533 | 388,856,684 | 2.19% |
| 2025-12-04 | 14.50 | 14.57 | 14.03 | 14.15 | 13.89 | qfq | 34,836,939 | 496,361,694 | -2.88% |
| 2025-12-03 | 14.63 | 14.85 | 14.48 | 14.57 | 14.30 | qfq | 36,035,730 | 528,018,677 | -0.27% |
| 2025-12-02 | 14.82 | 14.82 | 14.50 | 14.61 | 14.34 | qfq | 30,552,608 | 446,085,085 | -1.81% |
| 2025-12-01 | 15.19 | 15.32 | 14.82 | 14.88 | 14.61 | qfq | 42,271,978 | 633,864,485 | -1.98% |
| 2025-11-28 | 14.59 | 15.60 | 14.53 | 15.18 | 14.90 | qfq | 70,936,049 | 1,068,183,495 | 3.83% |
| 2025-11-27 | 14.51 | 15.01 | 14.50 | 14.62 | 14.35 | qfq | 40,245,339 | 593,613,660 | 0.97% |
| 2025-11-26 | 14.70 | 14.91 | 14.46 | 14.48 | 14.21 | qfq | 38,845,476 | 568,000,937 | -1.76% |
| 2025-11-25 | 14.76 | 14.93 | 14.45 | 14.74 | 14.47 | qfq | 51,942,511 | 762,260,995 | 0.55% |
| 2025-11-24 | 15.33 | 15.34 | 14.44 | 14.66 | 14.39 | qfq | 52,561,733 | 774,785,171 | -3.11% |
| 2025-11-21 | 15.80 | 16.27 | 15.12 | 15.13 | 14.85 | qfq | 81,609,011 | 1,266,036,024 | -7.01% |
| 2025-11-20 | 15.98 | 17.07 | 15.68 | 16.27 | 15.97 | qfq | 94,984,235 | 1,564,553,466 | 1.81% |
| 2025-11-19 | 15.66 | 16.43 | 15.63 | 15.98 | 15.69 | qfq | 59,109,144 | 943,706,063 | 1.65% |
| 2025-11-18 | 15.78 | 16.67 | 15.56 | 15.72 | 15.43 | qfq | 69,812,877 | 1,115,055,848 | -0.88% |
| 2025-11-17 | 15.96 | 16.29 | 15.72 | 15.86 | 15.57 | qfq | 49,252,441 | 785,288,567 | -0.38% |
| 2025-11-14 | 15.81 | 16.19 | 15.70 | 15.92 | 15.63 | qfq | 51,367,690 | 820,098,733 | -0.75% |
| 2025-11-13 | 15.40 | 16.34 | 15.40 | 16.04 | 15.75 | qfq | 70,646,641 | 1,130,020,893 | 4.16% |
| 2025-11-12 | 15.78 | 15.82 | 15.11 | 15.40 | 15.12 | qfq | 59,287,753 | 907,999,782 | -3.21% |
| 2025-11-11 | 15.78 | 16.18 | 15.69 | 15.91 | 15.62 | qfq | 61,962,719 | 988,190,731 | 0.57% |
| 2025-11-10 | 15.60 | 16.45 | 15.50 | 15.82 | 15.53 | qfq | 109,912,298 | 1,758,838,436 | 3.20% |
| 2025-11-07 | 15.00 | 15.63 | 14.94 | 15.33 | 15.05 | qfq | 97,228,588 | 1,488,700,471 | 1.32% |
| 2025-11-06 | 14.19 | 15.32 | 14.15 | 15.13 | 14.85 | qfq | 103,826,054 | 1,547,641,252 | 6.62% |
| 2025-11-05 | 13.58 | 14.38 | 13.40 | 14.19 | 13.93 | qfq | 60,693,373 | 847,440,453 | 3.20% |
| 2025-11-04 | 14.04 | 14.22 | 13.63 | 13.75 | 13.50 | qfq | 34,012,273 | 472,237,892 | -2.34% |
| 2025-11-03 | 13.93 | 14.23 | 13.71 | 14.08 | 13.82 | qfq | 38,668,341 | 540,567,737 | 1.44% |
| 2025-10-31 | 13.72 | 14.30 | 13.67 | 13.88 | 13.63 | qfq | 47,538,094 | 666,832,133 | 1.09% |
| 2025-10-30 | 13.80 | 13.86 | 13.56 | 13.73 | 13.48 | qfq | 29,998,699 | 411,404,896 | -1.36% |
| 2025-10-29 | 13.38 | 13.98 | 13.38 | 13.92 | 13.67 | qfq | 40,097,105 | 550,474,814 | 3.73% |
| 2025-10-28 | 13.66 | 13.70 | 13.32 | 13.42 | 13.17 | qfq | 34,211,090 | 461,706,290 | -1.68% |
| 2025-10-27 | 13.58 | 14.15 | 13.58 | 13.65 | 13.40 | qfq | 64,468,794 | 894,561,828 | 2.09% |
| 2025-10-24 | 13.56 | 13.79 | 13.30 | 13.37 | 13.13 | qfq | 35,725,019 | 480,854,782 | -1.76% |
| 2025-10-23 | 13.19 | 13.68 | 13.03 | 13.61 | 13.36 | qfq | 46,639,629 | 624,766,688 | 2.95% |
| 2025-10-22 | 13.63 | 13.65 | 13.17 | 13.22 | 12.98 | qfq | 38,441,799 | 514,412,011 | -2.00% |
| 2025-10-21 | 13.20 | 13.85 | 13.13 | 13.49 | 13.24 | qfq | 46,600,331 | 627,331,851 | 2.27% |
| 2025-10-20 | 13.18 | 13.43 | 12.93 | 13.19 | 12.95 | qfq | 49,733,987 | 653,612,688 | 1.54% |
| 2025-10-17 | 13.38 | 13.47 | 12.99 | 12.99 | 12.75 | qfq | 48,759,259 | 644,676,286 | -2.40% |
| 2025-10-16 | 14.65 | 14.79 | 13.26 | 13.31 | 13.07 | qfq | 76,952,880 | 1,063,997,190 | -9.46% |
| 2025-10-15 | 14.68 | 14.90 | 14.38 | 14.70 | 14.43 | qfq | 31,873,359 | 465,370,571 | 0.00% |
| 2025-10-14 | 14.97 | 15.28 | 14.60 | 14.70 | 14.43 | qfq | 39,885,556 | 594,342,048 | -1.80% |
| 2025-10-13 | 14.37 | 15.03 | 14.37 | 14.97 | 14.70 | qfq | 36,536,043 | 540,958,773 | -0.99% |
| 2025-10-10 | 14.79 | 15.26 | 14.67 | 15.12 | 14.84 | qfq | 48,642,833 | 732,389,164 | 1.34% |
| 2025-10-09 | 14.79 | 15.04 | 14.27 | 14.92 | 14.65 | qfq | 60,611,491 | 891,879,332 | 1.36% |
| 2025-09-30 | 14.75 | 15.03 | 14.49 | 14.72 | 14.45 | qfq | 75,327,511 | 1,112,441,587 | 1.31% |
| 2025-09-29 | 13.17 | 14.53 | 13.14 | 14.53 | 14.26 | qfq | 63,126,600 | 876,180,383 | 9.99% |
| 2025-09-26 | 13.07 | 13.42 | 12.95 | 13.21 | 12.97 | qfq | 23,457,645 | 311,332,362 | 0.99% |
| 2025-09-25 | 13.20 | 13.23 | 13.01 | 13.08 | 12.84 | qfq | 20,047,468 | 262,607,653 | -1.13% |
| 2025-09-24 | 12.99 | 13.24 | 12.92 | 13.23 | 12.99 | qfq | 21,127,381 | 276,468,585 | 1.38% |
| 2025-09-23 | 13.30 | 13.37 | 12.85 | 13.05 | 12.81 | qfq | 22,725,526 | 296,081,758 | -2.32% |
| 2025-09-22 | 13.74 | 13.84 | 13.21 | 13.36 | 13.12 | qfq | 30,368,035 | 405,772,702 | -2.55% |
| 2025-09-19 | 13.70 | 13.95 | 13.60 | 13.71 | 13.46 | qfq | 19,665,778 | 270,956,813 | 0.00% |
| 2025-09-18 | 14.37 | 14.38 | 13.54 | 13.71 | 13.46 | qfq | 43,522,350 | 606,584,592 | -4.66% |
| 2025-09-17 | 14.46 | 14.67 | 14.29 | 14.38 | 14.12 | qfq | 23,291,452 | 334,871,158 | -0.90% |
| 2025-09-16 | 14.68 | 15.04 | 14.32 | 14.51 | 14.24 | qfq | 29,460,958 | 429,146,563 | -1.02% |
| 2025-09-15 | 14.95 | 15.05 | 14.60 | 14.66 | 14.39 | qfq | 24,659,211 | 363,007,049 | -2.20% |
| 2025-09-12 | 14.90 | 15.20 | 14.66 | 14.99 | 14.72 | qfq | 29,989,933 | 447,944,816 | 0.27% |
| 2025-09-11 | 14.97 | 15.10 | 14.78 | 14.95 | 14.68 | qfq | 32,990,899 | 491,590,030 | -0.53% |
| 2025-09-10 | 14.66 | 15.39 | 14.66 | 15.03 | 14.75 | qfq | 49,053,305 | 739,170,539 | 0.40% |
| 2025-09-09 | 14.55 | 15.08 | 14.42 | 14.97 | 14.70 | qfq | 56,315,758 | 835,645,317 | 2.89% |
| 2025-09-08 | 14.00 | 14.60 | 13.70 | 14.55 | 14.28 | qfq | 51,832,340 | 742,787,439 | 3.71% |
| 2025-09-05 | 13.33 | 14.38 | 13.33 | 14.03 | 13.77 | qfq | 52,728,861 | 737,809,202 | 5.57% |
| 2025-09-04 | 13.51 | 13.59 | 13.09 | 13.29 | 13.05 | qfq | 27,141,543 | 362,692,985 | -2.21% |
| 2025-09-03 | 13.81 | 14.06 | 13.48 | 13.59 | 13.34 | qfq | 24,617,953 | 337,747,071 | -0.95% |
| 2025-09-02 | 14.36 | 14.36 | 13.65 | 13.72 | 13.47 | qfq | 33,361,760 | 461,570,869 | -3.92% |
| 2025-09-01 | 14.01 | 14.45 | 13.80 | 14.28 | 14.02 | qfq | 38,357,503 | 546,275,319 | 2.07% |
| 2025-08-29 | 13.96 | 14.30 | 13.91 | 13.99 | 13.73 | qfq | 30,017,783 | 422,396,129 | 0.29% |
| 2025-08-28 | 13.90 | 14.13 | 13.56 | 13.95 | 13.69 | qfq | 29,042,715 | 403,295,100 | 0.00% |
| 2025-08-27 | 14.30 | 14.52 | 13.95 | 13.95 | 13.69 | qfq | 44,140,334 | 627,328,465 | -2.92% |
| 2025-08-26 | 14.00 | 14.49 | 13.92 | 14.37 | 14.11 | qfq | 46,101,439 | 658,827,168 | 2.57% |
| 2025-08-25 | 14.00 | 14.24 | 13.69 | 14.01 | 13.75 | qfq | 45,847,379 | 642,783,302 | 0.43% |
| 2025-08-22 | 13.95 | 14.07 | 13.76 | 13.95 | 13.69 | qfq | 33,340,907 | 463,629,479 | -0.36% |
| 2025-08-21 | 13.69 | 14.24 | 13.65 | 14.00 | 13.74 | qfq | 47,961,703 | 669,994,081 | 1.82% |
| 2025-08-20 | 13.30 | 13.80 | 13.30 | 13.75 | 13.50 | qfq | 46,921,847 | 636,912,444 | 3.38% |
| 2025-08-19 | 13.43 | 13.55 | 13.26 | 13.30 | 13.06 | qfq | 24,196,545 | 323,356,851 | -0.60% |
| 2025-08-18 | 13.66 | 13.71 | 13.36 | 13.38 | 13.13 | qfq | 35,133,137 | 473,963,881 | -1.98% |
| 2025-08-15 | 13.11 | 13.96 | 13.10 | 13.65 | 13.40 | qfq | 41,371,848 | 562,823,904 | 4.20% |
| 2025-08-14 | 13.53 | 13.57 | 13.10 | 13.10 | 12.86 | qfq | 21,559,378 | 286,043,510 | -3.03% |
| 2025-08-13 | 13.50 | 13.61 | 13.32 | 13.51 | 13.26 | qfq | 27,642,051 | 371,946,328 | -0.66% |
| 2025-08-12 | 13.69 | 13.74 | 13.39 | 13.60 | 13.35 | qfq | 28,429,074 | 385,294,422 | 0.29% |
| 2025-08-11 | 13.34 | 13.72 | 13.24 | 13.56 | 13.31 | qfq | 32,120,791 | 433,492,190 | 2.81% |
| 2025-08-08 | 13.23 | 13.35 | 13.05 | 13.19 | 12.95 | qfq | 16,563,539 | 217,997,832 | -0.45% |
| 2025-08-07 | 13.40 | 13.42 | 13.10 | 13.25 | 13.01 | qfq | 23,493,191 | 310,305,471 | -1.34% |
| 2025-08-06 | 13.44 | 13.66 | 13.38 | 13.43 | 13.18 | qfq | 22,233,424 | 300,265,174 | -0.81% |
| 2025-08-05 | 13.26 | 13.58 | 13.16 | 13.54 | 13.29 | qfq | 27,129,035 | 362,568,138 | 2.19% |
| 2025-08-04 | 13.35 | 13.40 | 13.13 | 13.25 | 13.01 | qfq | 23,733,676 | 313,705,260 | -1.19% |
| 2025-08-01 | 13.80 | 13.95 | 13.39 | 13.41 | 13.16 | qfq | 28,733,192 | 389,722,194 | -1.40% |
| 2025-07-31 | 14.07 | 14.11 | 13.53 | 13.60 | 13.35 | qfq | 38,939,547 | 534,812,788 | -4.36% |
| 2025-07-30 | 14.16 | 14.49 | 14.10 | 14.22 | 13.96 | qfq | 38,317,899 | 547,257,224 | -0.56% |
| 2025-07-29 | 13.91 | 14.44 | 13.54 | 14.30 | 14.04 | qfq | 53,841,071 | 752,576,648 | 2.14% |
| 2025-07-28 | 13.91 | 14.25 | 13.73 | 14.00 | 13.74 | qfq | 48,759,889 | 681,804,155 | -0.92% |
| 2025-07-25 | 14.18 | 14.57 | 14.09 | 14.13 | 13.87 | qfq | 59,755,257 | 854,415,780 | -0.42% |
| 2025-07-24 | 13.53 | 14.30 | 13.30 | 14.19 | 13.93 | qfq | 81,028,360 | 1,122,522,125 | 3.35% |
| 2025-07-23 | 14.20 | 14.80 | 13.70 | 13.73 | 13.48 | qfq | 136,841,042 | 1,941,231,774 | -0.44% |
| 2025-07-22 | 13.15 | 13.86 | 13.05 | 13.79 | 13.54 | qfq | 90,082,307 | 1,208,406,843 | 4.31% |
| 2025-07-21 | 13.13 | 13.43 | 13.00 | 13.22 | 12.98 | qfq | 85,460,684 | 1,129,082,128 | 1.46% |
| 2025-07-18 | 12.65 | 13.19 | 12.50 | 13.03 | 12.79 | qfq | 119,191,351 | 1,533,436,416 | 5.08% |
| 2025-07-17 | 11.85 | 12.57 | 11.82 | 12.40 | 12.17 | qfq | 73,092,398 | 890,619,564 | 4.73% |
| 2025-07-16 | 11.97 | 12.00 | 11.81 | 11.84 | 11.62 | qfq | 19,985,500 | 237,186,011 | -0.92% |
| 2025-07-15 | 11.81 | 12.11 | 11.78 | 11.95 | 11.73 | qfq | 39,401,600 | 471,413,122 | 1.36% |
| 2025-07-14 | 11.74 | 11.84 | 11.70 | 11.79 | 11.57 | qfq | 15,701,962 | 185,097,476 | 0.43% |
| 2025-07-11 | 11.77 | 11.78 | 11.70 | 11.74 | 11.52 | qfq | 17,469,401 | 205,127,288 | 0.34% |
| 2025-07-10 | 11.63 | 11.81 | 11.60 | 11.70 | 11.49 | qfq | 15,533,942 | 181,751,180 | 0.52% |
| 2025-07-09 | 11.75 | 11.77 | 11.60 | 11.64 | 11.43 | qfq | 18,295,759 | 213,625,022 | -1.02% |
| 2025-07-08 | 11.68 | 11.76 | 11.66 | 11.76 | 11.54 | qfq | 14,845,636 | 173,985,167 | 0.68% |
| 2025-07-07 | 11.78 | 11.81 | 11.65 | 11.68 | 11.47 | qfq | 17,414,334 | 203,640,074 | -1.18% |
| 2025-07-04 | 11.87 | 11.87 | 11.78 | 11.82 | 11.60 | qfq | 14,999,716 | 177,266,254 | -0.42% |
| 2025-07-03 | 11.96 | 11.97 | 11.84 | 11.87 | 11.65 | qfq | 17,539,985 | 208,378,987 | -0.67% |
| 2025-07-02 | 11.85 | 11.99 | 11.82 | 11.95 | 11.73 | qfq | 22,280,601 | 265,186,275 | 0.84% |
| 2025-07-01 | 11.92 | 11.92 | 11.79 | 11.85 | 11.63 | qfq | 17,118,521 | 202,686,160 | -0.59% |
| 2025-06-30 | 12.00 | 12.06 | 11.78 | 11.92 | 11.70 | qfq | 24,786,572 | 294,569,794 | -0.67% |
| 2025-06-27 | 11.62 | 12.20 | 11.62 | 12.00 | 11.78 | qfq | 46,755,775 | 557,490,836 | 3.81% |
| 2025-06-26 | 11.71 | 11.72 | 11.56 | 11.56 | 11.35 | qfq | 20,074,869 | 233,033,384 | -1.28% |
| 2025-06-25 | 11.68 | 11.76 | 11.57 | 11.71 | 11.50 | qfq | 19,962,952 | 232,676,200 | 0.26% |
| 2025-06-24 | 11.57 | 11.73 | 11.49 | 11.68 | 11.47 | qfq | 17,085,600 | 199,092,604 | 0.95% |
| 2025-06-23 | 11.43 | 11.66 | 11.38 | 11.57 | 11.36 | qfq | 14,245,749 | 164,855,219 | 0.26% |
| 2025-06-20 | 11.80 | 11.86 | 11.48 | 11.54 | 11.33 | qfq | 20,936,400 | 243,295,846 | -2.29% |
| 2025-06-19 | 12.06 | 12.17 | 11.80 | 11.81 | 11.59 | qfq | 23,008,218 | 274,231,339 | -2.07% |
| 2025-06-18 | 12.14 | 12.22 | 11.95 | 12.06 | 11.84 | qfq | 20,775,700 | 250,907,682 | 0.25% |
| 2025-06-17 | 11.94 | 12.15 | 11.91 | 12.03 | 11.81 | qfq | 21,808,837 | 263,135,809 | 0.75% |
| 2025-06-16 | 11.82 | 12.09 | 11.80 | 11.94 | 11.72 | qfq | 16,520,000 | 198,042,094 | 0.76% |
| 2025-06-13 | 11.97 | 12.08 | 11.83 | 11.85 | 11.63 | qfq | 20,151,800 | 240,536,284 | -1.66% |
| 2025-06-12 | 12.03 | 12.14 | 11.91 | 12.05 | 11.83 | qfq | 20,360,168 | 244,760,603 | -1.23% |
| 2025-06-11 | 12.12 | 12.22 | 12.07 | 12.20 | 11.78 | qfq | 15,823,561 | 192,553,121 | 0.83% |
| 2025-06-10 | 12.32 | 12.39 | 12.06 | 12.10 | 11.68 | qfq | 28,696,401 | 350,253,914 | -2.10% |
| 2025-06-09 | 12.39 | 12.41 | 12.21 | 12.36 | 11.93 | qfq | 25,999,200 | 319,245,428 | -0.16% |
| 2025-06-06 | 12.28 | 12.56 | 12.27 | 12.38 | 11.95 | qfq | 32,028,000 | 398,096,579 | 0.98% |
| 2025-06-05 | 12.23 | 12.44 | 12.19 | 12.26 | 11.84 | qfq | 30,251,972 | 372,058,839 | 1.07% |
| 2025-06-04 | 12.15 | 12.21 | 12.09 | 12.13 | 11.71 | qfq | 21,072,522 | 255,890,907 | 0.25% |
| 2025-06-03 | 12.22 | 12.38 | 12.08 | 12.10 | 11.68 | qfq | 36,816,107 | 448,960,503 | -2.26% |
| 2025-05-30 | 12.56 | 12.66 | 12.30 | 12.38 | 11.95 | qfq | 27,303,768 | 339,446,907 | -1.98% |
| 2025-05-29 | 12.57 | 12.75 | 12.42 | 12.63 | 12.20 | qfq | 34,459,273 | 434,369,977 | -0.16% |
| 2025-05-28 | 13.00 | 13.01 | 12.64 | 12.65 | 12.21 | qfq | 53,183,989 | 680,379,961 | -3.80% |
| 2025-05-27 | 12.50 | 13.39 | 12.34 | 13.15 | 12.70 | qfq | 74,406,993 | 952,305,567 | 5.03% |
| 2025-05-26 | 12.37 | 12.52 | 12.22 | 12.52 | 12.09 | qfq | 37,259,959 | 461,099,962 | 1.21% |
| 2025-05-23 | 12.76 | 12.90 | 12.37 | 12.37 | 11.94 | qfq | 56,226,830 | 708,722,663 | -2.60% |
| 2025-05-22 | 13.15 | 13.16 | 12.60 | 12.70 | 12.26 | qfq | 79,978,802 | 1,021,471,326 | -5.22% |
| 2025-05-21 | 13.09 | 13.90 | 12.90 | 13.40 | 12.94 | qfq | 102,104,866 | 1,375,699,972 | 1.13% |
| 2025-05-20 | 13.50 | 14.53 | 13.12 | 13.25 | 12.79 | qfq | 147,444,221 | 2,024,489,740 | 0.30% |
| 2025-05-19 | 12.63 | 13.40 | 12.36 | 13.21 | 12.76 | qfq | 97,250,322 | 1,267,098,599 | 4.10% |
| 2025-05-16 | 12.68 | 12.85 | 12.41 | 12.69 | 12.25 | qfq | 84,654,955 | 1,071,016,041 | 3.59% |
| 2025-05-15 | 12.60 | 12.91 | 12.22 | 12.25 | 11.83 | qfq | 74,539,017 | 932,588,289 | -3.47% |
| 2025-05-14 | 11.99 | 13.29 | 11.90 | 12.69 | 12.25 | qfq | 113,205,071 | 1,420,938,360 | 4.53% |
| 2025-05-13 | 11.89 | 12.30 | 11.70 | 12.14 | 11.72 | qfq | 75,589,715 | 908,511,751 | 3.06% |
| 2025-05-12 | 11.79 | 11.95 | 11.70 | 11.78 | 11.37 | qfq | 32,280,027 | 380,138,880 | 0.51% |
| 2025-05-09 | 11.90 | 11.95 | 11.62 | 11.72 | 11.32 | qfq | 36,326,889 | 426,337,101 | -2.33% |
| 2025-05-08 | 12.19 | 12.31 | 11.84 | 12.00 | 11.59 | qfq | 79,369,878 | 956,225,346 | -2.60% |
| 2025-05-07 | 11.38 | 12.32 | 11.20 | 12.32 | 11.90 | qfq | 105,586,856 | 1,265,324,691 | 10.00% |
| 2025-05-06 | 10.94 | 11.20 | 10.92 | 11.20 | 10.81 | qfq | 31,714,641 | 352,472,766 | 2.66% |
| 2025-04-30 | 10.92 | 11.13 | 10.91 | 10.91 | 10.53 | qfq | 22,225,700 | 244,120,531 | -0.82% |
| 2025-04-29 | 10.90 | 11.15 | 10.58 | 11.00 | 10.62 | qfq | 41,392,820 | 448,487,023 | 0.36% |
| 2025-04-28 | 11.12 | 11.29 | 10.95 | 10.96 | 10.58 | qfq | 58,890,173 | 652,073,459 | -7.98% |
| 2025-04-25 | 11.92 | 12.01 | 11.85 | 11.91 | 11.50 | qfq | 19,648,631 | 234,517,406 | 0.59% |
| 2025-04-24 | 11.99 | 12.01 | 11.80 | 11.84 | 11.43 | qfq | 24,232,261 | 288,075,167 | -1.25% |
| 2025-04-23 | 12.08 | 12.15 | 11.95 | 11.99 | 11.58 | qfq | 28,691,019 | 345,204,157 | -0.50% |
| 2025-04-22 | 12.18 | 12.21 | 11.98 | 12.05 | 11.64 | qfq | 30,289,796 | 365,456,851 | -1.55% |
| 2025-04-21 | 11.92 | 12.33 | 11.89 | 12.24 | 11.82 | qfq | 36,264,400 | 442,368,546 | 2.00% |
| 2025-04-18 | 11.99 | 12.08 | 11.86 | 12.00 | 11.59 | qfq | 29,505,642 | 352,865,020 | -0.50% |
| 2025-04-17 | 12.15 | 12.44 | 12.04 | 12.06 | 11.65 | qfq | 44,492,767 | 543,879,693 | -1.79% |
| 2025-04-16 | 12.49 | 12.51 | 12.20 | 12.28 | 11.86 | qfq | 55,365,464 | 682,607,317 | -3.69% |
| 2025-04-15 | 12.50 | 12.88 | 12.17 | 12.75 | 12.31 | qfq | 96,724,848 | 1,217,809,277 | 3.66% |
| 2025-04-14 | 12.05 | 12.43 | 12.03 | 12.30 | 11.88 | qfq | 58,574,650 | 716,068,811 | 3.02% |
| 2025-04-11 | 11.78 | 12.07 | 11.70 | 11.94 | 11.53 | qfq | 46,748,680 | 557,781,244 | 0.08% |
| 2025-04-10 | 11.89 | 12.24 | 11.81 | 11.93 | 11.52 | qfq | 70,060,250 | 842,074,887 | 1.88% |
| 2025-04-09 | 11.68 | 11.90 | 10.88 | 11.71 | 11.31 | qfq | 75,624,651 | 863,908,503 | -1.68% |
| 2025-04-08 | 11.78 | 12.02 | 11.45 | 11.91 | 11.50 | qfq | 84,928,696 | 997,104,196 | 1.79% |
| 2025-04-07 | 12.06 | 12.39 | 11.70 | 11.70 | 11.30 | qfq | 49,666,494 | 588,461,891 | -10.00% |
| 2025-04-03 | 13.13 | 13.27 | 12.64 | 13.00 | 12.55 | qfq | 97,089,816 | 1,256,993,249 | -5.73% |
| 2025-04-02 | 13.74 | 13.95 | 13.60 | 13.79 | 13.32 | qfq | 43,361,850 | 598,407,626 | -0.14% |
| 2025-04-01 | 13.59 | 13.97 | 13.59 | 13.81 | 13.33 | qfq | 58,419,545 | 805,322,833 | 1.47% |
| 2025-03-31 | 13.78 | 14.00 | 13.44 | 13.61 | 13.14 | qfq | 86,190,487 | 1,180,746,086 | -2.09% |
| 2025-03-28 | 14.93 | 15.11 | 13.90 | 13.90 | 13.42 | qfq | 176,382,721 | 2,558,975,032 | -9.97% |
| 2025-03-27 | 15.47 | 16.50 | 15.26 | 15.44 | 14.91 | qfq | 191,941,098 | 3,034,283,140 | 0.52% |
| 2025-03-26 | 15.80 | 16.09 | 15.24 | 15.36 | 14.83 | qfq | 190,799,171 | 2,978,351,392 | -1.73% |
| 2025-03-25 | 14.97 | 16.21 | 14.50 | 15.63 | 15.09 | qfq | 242,387,436 | 3,744,683,552 | 6.04% |
| 2025-03-24 | 13.66 | 14.74 | 13.66 | 14.74 | 14.23 | qfq | 111,538,658 | 1,605,044,117 | 10.00% |
| 2025-03-21 | 13.57 | 13.91 | 13.38 | 13.40 | 12.94 | qfq | 33,189,779 | 451,089,803 | -1.25% |
| 2025-03-20 | 13.70 | 13.93 | 13.51 | 13.57 | 13.10 | qfq | 39,206,345 | 537,147,334 | 0.07% |
| 2025-03-19 | 13.79 | 13.85 | 13.46 | 13.56 | 13.09 | qfq | 37,144,236 | 505,479,044 | -2.09% |
| 2025-03-18 | 13.87 | 14.31 | 13.62 | 13.85 | 13.37 | qfq | 70,575,490 | 984,074,180 | 0.29% |
| 2025-03-17 | 13.03 | 14.12 | 12.93 | 13.81 | 13.33 | qfq | 71,274,625 | 963,330,580 | 4.62% |
| 2025-03-14 | 12.82 | 13.38 | 12.68 | 13.20 | 12.75 | qfq | 45,989,614 | 601,116,078 | 2.72% |
| 2025-03-13 | 12.77 | 13.01 | 12.65 | 12.85 | 12.41 | qfq | 24,470,483 | 313,512,459 | 0.39% |
| 2025-03-12 | 12.95 | 13.13 | 12.78 | 12.80 | 12.36 | qfq | 41,057,151 | 529,720,255 | -0.47% |
| 2025-03-11 | 12.11 | 13.10 | 12.00 | 12.86 | 12.42 | qfq | 58,464,323 | 740,870,235 | 5.84% |
| 2025-03-10 | 12.18 | 12.22 | 12.06 | 12.15 | 11.73 | qfq | 13,153,198 | 159,463,864 | -0.74% |
| 2025-03-07 | 12.16 | 12.32 | 12.10 | 12.24 | 11.82 | qfq | 19,362,495 | 237,032,758 | 0.41% |
| 2025-03-06 | 12.27 | 12.32 | 12.14 | 12.19 | 11.77 | qfq | 21,562,549 | 262,620,770 | -0.41% |
| 2025-03-05 | 12.36 | 12.47 | 12.16 | 12.24 | 11.82 | qfq | 15,771,345 | 193,134,982 | -0.97% |
| 2025-03-04 | 12.52 | 12.55 | 12.30 | 12.36 | 11.93 | qfq | 21,189,720 | 262,096,435 | -1.12% |
| 2025-03-03 | 12.24 | 12.75 | 12.21 | 12.50 | 12.07 | qfq | 43,615,309 | 548,297,707 | 2.88% |
| 2025-02-28 | 11.98 | 12.28 | 11.95 | 12.15 | 11.73 | qfq | 29,671,791 | 360,000,824 | 1.25% |
| 2025-02-27 | 12.08 | 12.09 | 11.90 | 12.00 | 11.59 | qfq | 11,412,249 | 136,711,007 | -0.50% |
| 2025-02-26 | 11.90 | 12.14 | 11.89 | 12.06 | 11.65 | qfq | 16,317,605 | 195,959,646 | 1.26% |
| 2025-02-25 | 12.05 | 12.06 | 11.87 | 11.91 | 11.50 | qfq | 15,047,052 | 179,497,609 | -1.73% |
| 2025-02-24 | 12.08 | 12.30 | 12.04 | 12.12 | 11.70 | qfq | 21,096,625 | 256,683,650 | 1.00% |
| 2025-02-21 | 12.07 | 12.10 | 11.90 | 12.00 | 11.59 | qfq | 17,119,596 | 205,190,021 | -0.58% |
| 2025-02-20 | 11.80 | 12.18 | 11.63 | 12.07 | 11.65 | qfq | 26,772,772 | 318,858,614 | 2.81% |
| 2025-02-19 | 11.69 | 11.75 | 11.66 | 11.74 | 11.34 | qfq | 12,176,637 | 142,374,254 | 0.26% |
| 2025-02-18 | 11.93 | 11.95 | 11.64 | 11.71 | 11.31 | qfq | 13,517,155 | 159,621,528 | -1.43% |
| 2025-02-17 | 12.01 | 12.03 | 11.86 | 11.88 | 11.47 | qfq | 13,886,700 | 165,290,759 | -1.08% |
| 2025-02-14 | 12.02 | 12.10 | 11.94 | 12.01 | 11.60 | qfq | 10,516,827 | 126,173,422 | -0.25% |
| 2025-02-13 | 12.10 | 12.17 | 12.02 | 12.04 | 11.63 | qfq | 12,863,200 | 155,422,632 | -0.58% |
| 2025-02-12 | 12.01 | 12.20 | 12.00 | 12.11 | 11.69 | qfq | 15,203,678 | 183,904,034 | 0.41% |
| 2025-02-11 | 12.04 | 12.10 | 11.85 | 12.06 | 11.65 | qfq | 16,912,800 | 202,016,964 | 0.17% |
| 2025-02-10 | 12.13 | 12.18 | 11.98 | 12.04 | 11.63 | qfq | 14,870,931 | 179,092,649 | -0.91% |
| 2025-02-07 | 12.00 | 12.20 | 11.95 | 12.15 | 11.73 | qfq | 16,175,900 | 195,924,988 | 1.00% |
| 2025-02-06 | 12.00 | 12.03 | 11.81 | 12.03 | 11.62 | qfq | 11,997,200 | 143,069,239 | 0.50% |
| 2025-02-05 | 12.18 | 12.18 | 11.92 | 11.97 | 11.56 | qfq | 9,318,800 | 111,955,764 | -0.83% |
| 2025-01-27 | 12.05 | 12.24 | 12.05 | 12.07 | 11.65 | qfq | 10,578,300 | 128,520,494 | 0.42% |
| 2025-01-24 | 11.86 | 12.03 | 11.86 | 12.02 | 11.61 | qfq | 8,238,100 | 98,668,966 | 1.18% |
| 2025-01-23 | 12.05 | 12.17 | 11.88 | 11.88 | 11.47 | qfq | 11,082,710 | 133,474,441 | -0.50% |
| 2025-01-22 | 11.93 | 11.98 | 11.84 | 11.94 | 11.53 | qfq | 7,120,820 | 84,772,875 | -0.42% |
| 2025-01-21 | 12.00 | 12.02 | 11.83 | 11.99 | 11.58 | qfq | 7,763,000 | 92,543,492 | 0.17% |
| 2025-01-20 | 12.05 | 12.09 | 11.92 | 11.97 | 11.56 | qfq | 8,795,300 | 105,421,942 | 0.08% |
| 2025-01-17 | 11.77 | 12.02 | 11.76 | 11.96 | 11.55 | qfq | 12,677,218 | 151,334,560 | 1.36% |
| 2025-01-16 | 11.89 | 12.04 | 11.77 | 11.80 | 11.39 | qfq | 10,885,700 | 129,393,377 | -0.17% |
| 2025-01-15 | 11.86 | 12.00 | 11.72 | 11.82 | 11.41 | qfq | 11,235,934 | 133,015,940 | -0.51% |
| 2025-01-14 | 11.63 | 11.91 | 11.57 | 11.88 | 11.47 | qfq | 14,503,625 | 170,644,036 | 2.15% |
| 2025-01-13 | 11.46 | 11.63 | 11.37 | 11.63 | 11.23 | qfq | 8,618,999 | 99,641,820 | 0.69% |
| 2025-01-10 | 11.82 | 11.88 | 11.55 | 11.55 | 11.15 | qfq | 11,099,600 | 129,439,983 | -2.45% |
| 2025-01-09 | 11.85 | 11.94 | 11.74 | 11.84 | 11.43 | qfq | 9,216,191 | 109,302,243 | -0.42% |
| 2025-01-08 | 12.11 | 12.11 | 11.64 | 11.89 | 11.48 | qfq | 13,754,400 | 162,941,632 | -1.90% |
| 2025-01-07 | 12.10 | 12.19 | 11.93 | 12.12 | 11.70 | qfq | 9,069,800 | 109,515,701 | 0.00% |
| 2025-01-06 | 12.01 | 12.21 | 11.92 | 12.12 | 11.70 | qfq | 11,368,600 | 137,328,636 | 0.75% |
| 2025-01-03 | 12.30 | 12.47 | 12.01 | 12.03 | 11.62 | qfq | 14,958,658 | 183,017,414 | -1.88% |
| 2025-01-02 | 12.65 | 12.75 | 12.13 | 12.26 | 11.84 | qfq | 14,439,700 | 179,195,630 | -2.85% |
| 2024-12-31 | 12.98 | 13.00 | 12.57 | 12.62 | 12.19 | qfq | 13,356,500 | 170,489,831 | -2.62% |
| 2024-12-30 | 13.10 | 13.14 | 12.95 | 12.96 | 12.51 | qfq | 10,721,600 | 139,354,825 | -0.99% |
| 2024-12-27 | 12.91 | 13.18 | 12.81 | 13.09 | 12.64 | qfq | 13,744,443 | 179,433,981 | 1.24% |
| 2024-12-26 | 12.87 | 12.98 | 12.87 | 12.93 | 12.49 | qfq | 8,208,424 | 106,125,262 | 0.08% |
| 2024-12-25 | 13.10 | 13.10 | 12.82 | 12.92 | 12.48 | qfq | 12,581,203 | 162,384,681 | -1.30% |
| 2024-12-24 | 12.98 | 13.23 | 12.98 | 13.09 | 12.64 | qfq | 11,902,789 | 155,951,209 | 1.08% |
| 2024-12-23 | 13.27 | 13.28 | 12.95 | 12.95 | 12.50 | qfq | 20,378,089 | 266,571,383 | -2.34% |
| 2024-12-20 | 13.20 | 13.30 | 13.13 | 13.26 | 12.80 | qfq | 13,991,076 | 184,992,795 | 0.08% |
| 2024-12-19 | 13.36 | 13.36 | 13.03 | 13.25 | 12.79 | qfq | 20,909,359 | 275,406,160 | -0.82% |
| 2024-12-18 | 13.55 | 13.68 | 13.32 | 13.36 | 12.90 | qfq | 23,966,700 | 320,877,267 | -1.04% |
| 2024-12-17 | 13.57 | 13.73 | 13.43 | 13.50 | 13.04 | qfq | 27,342,757 | 370,893,982 | 0.60% |
| 2024-12-16 | 13.67 | 13.81 | 13.38 | 13.42 | 12.96 | qfq | 35,836,875 | 484,658,512 | -2.40% |
| 2024-12-13 | 14.18 | 14.31 | 13.69 | 13.75 | 13.28 | qfq | 76,053,127 | 1,053,239,882 | -4.25% |
| 2024-12-12 | 15.09 | 15.09 | 14.34 | 14.36 | 13.87 | qfq | 136,694,637 | 2,013,623,621 | 4.66% |
| 2024-12-11 | 13.55 | 13.82 | 13.51 | 13.72 | 13.25 | qfq | 17,030,571 | 233,185,277 | 1.03% |
| 2024-12-10 | 13.97 | 14.04 | 13.55 | 13.58 | 13.11 | qfq | 26,284,394 | 362,012,248 | -0.51% |
| 2024-12-09 | 13.60 | 13.85 | 13.54 | 13.65 | 13.18 | qfq | 20,554,188 | 281,466,118 | 0.37% |
| 2024-12-06 | 13.38 | 13.64 | 13.26 | 13.60 | 13.13 | qfq | 22,641,869 | 305,639,138 | 1.57% |
| 2024-12-05 | 13.34 | 13.45 | 13.25 | 13.39 | 12.93 | qfq | 15,107,642 | 201,785,027 | 0.22% |
| 2024-12-04 | 13.61 | 13.62 | 13.32 | 13.36 | 12.90 | qfq | 20,668,500 | 277,987,145 | -2.48% |
| 2024-12-03 | 13.75 | 13.77 | 13.55 | 13.70 | 13.23 | qfq | 18,669,887 | 255,113,005 | -0.44% |
| 2024-12-02 | 13.39 | 14.22 | 13.39 | 13.76 | 13.29 | qfq | 44,566,507 | 615,383,446 | 2.00% |
| 2024-11-29 | 13.44 | 13.71 | 13.42 | 13.49 | 13.03 | qfq | 27,957,847 | 379,172,391 | 1.05% |
| 2024-11-28 | 13.50 | 13.58 | 13.32 | 13.35 | 12.89 | qfq | 18,333,673 | 246,217,217 | -1.48% |
| 2024-11-27 | 13.41 | 13.57 | 13.09 | 13.55 | 13.08 | qfq | 22,351,862 | 297,478,640 | 0.97% |
| 2024-11-26 | 13.77 | 13.91 | 13.37 | 13.42 | 12.96 | qfq | 26,880,400 | 364,733,055 | -3.59% |
| 2024-11-25 | 13.82 | 14.32 | 13.65 | 13.92 | 13.44 | qfq | 29,767,398 | 413,569,108 | 0.72% |
| 2024-11-22 | 14.31 | 14.40 | 13.80 | 13.82 | 13.34 | qfq | 35,106,553 | 496,428,350 | -3.36% |
| 2024-11-21 | 14.26 | 14.66 | 14.21 | 14.30 | 13.81 | qfq | 42,348,324 | 610,579,057 | -0.28% |
| 2024-11-20 | 13.54 | 14.50 | 13.50 | 14.34 | 13.85 | qfq | 62,095,850 | 886,211,300 | 5.13% |
| 2024-11-19 | 13.20 | 13.69 | 13.02 | 13.64 | 13.17 | qfq | 35,632,046 | 476,234,120 | 3.18% |
| 2024-11-18 | 13.81 | 13.91 | 13.17 | 13.22 | 12.77 | qfq | 41,400,904 | 558,760,376 | -4.89% |
| 2024-11-15 | 14.20 | 14.47 | 13.83 | 13.90 | 13.42 | qfq | 52,501,008 | 739,455,854 | -2.93% |
| 2024-11-14 | 14.15 | 14.76 | 14.08 | 14.32 | 13.83 | qfq | 73,197,477 | 1,058,574,082 | 1.56% |
| 2024-11-13 | 14.13 | 14.50 | 13.91 | 14.10 | 13.61 | qfq | 35,211,035 | 498,871,265 | -0.56% |
| 2024-11-12 | 14.05 | 14.56 | 14.01 | 14.18 | 13.69 | qfq | 60,293,596 | 862,468,917 | 1.43% |
| 2024-11-11 | 13.90 | 13.99 | 13.63 | 13.98 | 13.50 | qfq | 35,020,705 | 484,661,663 | -0.21% |
| 2024-11-08 | 14.28 | 14.32 | 13.93 | 14.01 | 13.53 | qfq | 39,489,623 | 556,484,458 | -1.20% |
| 2024-11-07 | 13.76 | 14.36 | 13.58 | 14.18 | 13.69 | qfq | 49,315,397 | 694,809,157 | 2.16% |
| 2024-11-06 | 14.00 | 14.30 | 13.85 | 13.88 | 13.40 | qfq | 41,528,550 | 581,697,534 | -1.49% |
| 2024-11-05 | 13.90 | 14.16 | 13.76 | 14.09 | 13.61 | qfq | 45,188,116 | 631,263,129 | 1.37% |
| 2024-11-04 | 14.08 | 14.09 | 13.71 | 13.90 | 13.42 | qfq | 33,151,730 | 459,772,190 | 0.00% |
| 2024-11-01 | 14.00 | 14.42 | 13.82 | 13.90 | 13.42 | qfq | 51,405,500 | 725,250,187 | -1.77% |
| 2024-10-31 | 14.41 | 14.45 | 13.96 | 14.15 | 13.66 | qfq | 60,791,784 | 856,686,996 | -1.53% |
| 2024-10-30 | 14.20 | 14.80 | 14.00 | 14.37 | 13.88 | qfq | 94,712,168 | 1,363,470,443 | 6.60% |
| 2024-10-29 | 14.10 | 14.16 | 13.42 | 13.48 | 13.02 | qfq | 52,909,351 | 725,278,348 | -3.58% |
| 2024-10-28 | 13.87 | 14.09 | 13.58 | 13.98 | 13.50 | qfq | 54,099,200 | 750,200,870 | 1.30% |
| 2024-10-25 | 13.20 | 13.83 | 13.13 | 13.80 | 13.33 | qfq | 66,606,556 | 907,342,802 | 4.31% |
| 2024-10-24 | 13.58 | 13.83 | 13.12 | 13.23 | 12.77 | qfq | 52,222,483 | 698,501,410 | -2.93% |
| 2024-10-23 | 13.32 | 13.84 | 13.02 | 13.63 | 13.16 | qfq | 63,477,728 | 851,616,086 | 3.10% |
| 2024-10-22 | 12.95 | 13.22 | 12.85 | 13.22 | 12.77 | qfq | 33,713,228 | 441,173,471 | 2.01% |
| 2024-10-21 | 13.10 | 13.17 | 12.88 | 12.96 | 12.51 | qfq | 31,488,477 | 409,820,587 | -0.69% |
| 2024-10-18 | 12.71 | 13.34 | 12.58 | 13.05 | 12.60 | qfq | 31,727,962 | 410,683,712 | 2.68% |
| 2024-10-17 | 13.08 | 13.27 | 12.69 | 12.71 | 12.27 | qfq | 24,925,733 | 321,448,532 | -2.83% |
| 2024-10-16 | 12.91 | 13.32 | 12.88 | 13.08 | 12.63 | qfq | 20,791,337 | 273,200,574 | 0.31% |
| 2024-10-15 | 13.21 | 13.57 | 13.00 | 13.04 | 12.59 | qfq | 26,466,212 | 350,747,770 | -2.25% |
| 2024-10-14 | 13.00 | 13.40 | 12.77 | 13.34 | 12.88 | qfq | 27,711,150 | 363,972,516 | 3.09% |
| 2024-10-11 | 13.72 | 13.80 | 12.74 | 12.94 | 12.49 | qfq | 34,564,540 | 453,052,018 | -4.50% |
| 2024-10-10 | 13.98 | 14.17 | 13.48 | 13.55 | 13.08 | qfq | 45,549,364 | 630,288,716 | 1.35% |
| 2024-10-09 | 14.50 | 14.50 | 13.37 | 13.37 | 12.91 | qfq | 51,839,997 | 717,306,049 | -9.97% |
| 2024-10-08 | 15.81 | 15.81 | 13.90 | 14.85 | 14.34 | qfq | 77,164,358 | 1,145,301,847 | 3.20% |
| 2024-09-30 | 13.80 | 14.45 | 13.52 | 14.39 | 13.89 | qfq | 62,030,900 | 870,770,804 | 9.18% |
| 2024-09-27 | 12.50 | 13.45 | 12.50 | 13.18 | 12.73 | qfq | 55,344,069 | 720,740,779 | 7.33% |
| 2024-09-26 | 11.72 | 12.28 | 11.68 | 12.28 | 11.86 | qfq | 24,148,058 | 289,363,619 | 4.42% |
| 2024-09-25 | 12.07 | 12.24 | 11.74 | 11.76 | 11.36 | qfq | 28,066,035 | 338,151,872 | -1.18% |
| 2024-09-24 | 11.38 | 11.99 | 11.38 | 11.90 | 11.49 | qfq | 23,211,874 | 272,621,650 | 4.57% |
| 2024-09-23 | 11.45 | 11.69 | 11.35 | 11.38 | 10.99 | qfq | 11,555,175 | 132,912,531 | -0.96% |
| 2024-09-20 | 11.63 | 11.75 | 11.39 | 11.49 | 11.09 | qfq | 12,034,249 | 138,184,964 | -1.12% |
| 2024-09-19 | 11.75 | 11.81 | 11.40 | 11.62 | 11.22 | qfq | 15,586,725 | 180,788,927 | -0.17% |
| 2024-09-18 | 11.57 | 11.75 | 11.45 | 11.64 | 11.24 | qfq | 10,860,563 | 125,993,255 | 0.61% |
| 2024-09-13 | 11.90 | 11.98 | 11.55 | 11.57 | 11.17 | qfq | 13,336,514 | 156,520,153 | -2.69% |
| 2024-09-12 | 12.03 | 12.13 | 11.89 | 11.89 | 11.48 | qfq | 8,916,016 | 106,837,118 | -0.92% |
| 2024-09-11 | 12.15 | 12.25 | 11.89 | 12.00 | 11.59 | qfq | 14,912,200 | 179,266,457 | -1.40% |
| 2024-09-10 | 12.20 | 12.26 | 11.95 | 12.17 | 11.75 | qfq | 15,790,042 | 191,184,743 | 0.25% |
| 2024-09-09 | 12.43 | 12.52 | 12.10 | 12.14 | 11.72 | qfq | 15,520,601 | 189,841,569 | -2.33% |
| 2024-09-06 | 12.03 | 12.65 | 12.03 | 12.43 | 12.00 | qfq | 27,960,407 | 346,720,549 | 2.73% |
| 2024-09-05 | 12.14 | 12.28 | 12.00 | 12.10 | 11.68 | qfq | 13,883,052 | 168,254,804 | -0.33% |
| 2024-09-04 | 12.37 | 12.45 | 12.12 | 12.14 | 11.72 | qfq | 17,895,975 | 219,182,427 | -2.65% |
| 2024-09-03 | 12.47 | 12.72 | 12.29 | 12.47 | 12.04 | qfq | 28,167,184 | 352,786,564 | -0.95% |
| 2024-09-02 | 12.59 | 12.99 | 12.34 | 12.59 | 12.16 | qfq | 53,086,185 | 673,668,049 | 4.48% |
| 2024-08-30 | 11.60 | 12.11 | 11.41 | 12.05 | 11.64 | qfq | 27,678,373 | 327,432,626 | 3.43% |
| 2024-08-29 | 11.57 | 11.78 | 11.39 | 11.65 | 11.25 | qfq | 14,438,056 | 167,736,188 | 0.34% |
| 2024-08-28 | 11.52 | 11.92 | 11.41 | 11.61 | 11.21 | qfq | 23,395,600 | 273,325,212 | 1.75% |
| 2024-08-27 | 11.40 | 11.48 | 11.23 | 11.41 | 11.02 | qfq | 13,030,200 | 147,933,064 | 0.00% |
| 2024-08-26 | 11.18 | 11.46 | 11.04 | 11.41 | 11.02 | qfq | 17,697,060 | 200,794,871 | 2.06% |
| 2024-08-23 | 11.12 | 11.46 | 11.02 | 11.18 | 10.80 | qfq | 11,587,900 | 129,748,632 | 0.36% |
| 2024-08-22 | 11.23 | 11.34 | 11.10 | 11.14 | 10.76 | qfq | 7,782,944 | 86,983,253 | -1.07% |
| 2024-08-21 | 11.11 | 11.32 | 11.06 | 11.26 | 10.87 | qfq | 6,499,895 | 73,022,089 | 0.72% |
| 2024-08-20 | 11.44 | 11.49 | 11.08 | 11.18 | 10.80 | qfq | 9,513,368 | 107,014,878 | -2.19% |
| 2024-08-19 | 11.16 | 11.50 | 11.15 | 11.43 | 11.04 | qfq | 10,665,968 | 121,917,990 | 1.96% |
| 2024-08-16 | 11.38 | 11.42 | 11.16 | 11.21 | 10.82 | qfq | 8,845,612 | 99,691,111 | -1.49% |
| 2024-08-15 | 11.30 | 11.50 | 11.23 | 11.38 | 10.99 | qfq | 8,259,868 | 93,966,186 | 0.62% |
| 2024-08-14 | 11.50 | 11.57 | 11.31 | 11.31 | 10.92 | qfq | 7,816,220 | 89,191,782 | -1.82% |
| 2024-08-13 | 11.29 | 11.52 | 11.20 | 11.52 | 11.12 | qfq | 9,028,700 | 102,919,086 | 1.68% |
| 2024-08-12 | 11.30 | 11.42 | 11.27 | 11.33 | 10.94 | qfq | 8,106,200 | 91,920,880 | 0.09% |
| 2024-08-09 | 11.38 | 11.60 | 11.32 | 11.32 | 10.93 | qfq | 11,743,216 | 134,604,216 | -0.61% |
| 2024-08-08 | 11.23 | 11.45 | 11.22 | 11.39 | 11.00 | qfq | 9,963,300 | 113,050,233 | 0.71% |
| 2024-08-07 | 11.28 | 11.48 | 11.15 | 11.31 | 10.92 | qfq | 9,500,445 | 107,496,439 | -0.18% |
| 2024-08-06 | 11.25 | 11.45 | 11.20 | 11.33 | 10.94 | qfq | 10,251,970 | 116,000,000 | 1.52% |
| 2024-08-05 | 11.36 | 11.68 | 11.15 | 11.16 | 10.78 | qfq | 17,851,150 | 203,276,507 | -3.04% |
| 2024-08-02 | 11.58 | 11.81 | 11.46 | 11.51 | 11.11 | qfq | 12,363,800 | 143,597,153 | -1.29% |
| 2024-08-01 | 11.68 | 12.05 | 11.60 | 11.66 | 11.26 | qfq | 15,870,400 | 186,913,409 | -0.26% |
| 2024-07-31 | 10.97 | 11.72 | 10.95 | 11.69 | 11.29 | qfq | 24,640,101 | 281,840,031 | 5.89% |
| 2024-07-30 | 10.81 | 11.13 | 10.80 | 11.04 | 10.66 | qfq | 10,576,605 | 116,472,682 | 0.55% |
| 2024-07-29 | 11.20 | 11.20 | 10.93 | 10.98 | 10.60 | qfq | 12,800,147 | 140,896,971 | -2.23% |
| 2024-07-26 | 10.94 | 11.39 | 10.91 | 11.23 | 10.84 | qfq | 16,930,100 | 190,092,711 | 3.03% |
| 2024-07-25 | 10.97 | 11.07 | 10.82 | 10.90 | 10.52 | qfq | 13,458,870 | 147,175,191 | -0.64% |
| 2024-07-24 | 11.24 | 11.37 | 10.93 | 10.97 | 10.59 | qfq | 25,656,327 | 283,757,888 | -2.83% |
| 2024-07-23 | 12.20 | 12.34 | 11.26 | 11.29 | 10.90 | qfq | 43,281,034 | 505,130,968 | -7.00% |
| 2024-07-22 | 12.47 | 12.47 | 12.05 | 12.14 | 11.72 | qfq | 24,713,400 | 302,019,472 | -3.11% |
| 2024-07-19 | 12.44 | 12.64 | 12.36 | 12.53 | 12.10 | qfq | 16,256,800 | 202,762,394 | -0.56% |
| 2024-07-18 | 12.59 | 12.71 | 12.20 | 12.60 | 12.17 | qfq | 23,422,520 | 292,563,006 | -1.79% |
| 2024-07-17 | 12.85 | 13.10 | 12.75 | 12.83 | 12.39 | qfq | 24,345,600 | 315,017,006 | -0.16% |
| 2024-07-16 | 12.89 | 12.89 | 12.50 | 12.85 | 12.41 | qfq | 21,640,985 | 274,638,938 | -0.16% |
| 2024-07-15 | 12.65 | 12.96 | 12.53 | 12.87 | 12.43 | qfq | 25,232,181 | 323,192,681 | 1.26% |
| 2024-07-12 | 13.31 | 13.42 | 12.68 | 12.71 | 12.27 | qfq | 48,933,563 | 630,698,176 | -4.94% |
| 2024-07-11 | 13.46 | 13.66 | 13.18 | 13.37 | 12.91 | qfq | 54,970,700 | 738,554,708 | -0.30% |
| 2024-07-10 | 12.67 | 13.85 | 12.61 | 13.41 | 12.95 | qfq | 57,974,127 | 771,781,691 | 4.44% |
| 2024-07-09 | 12.30 | 12.96 | 12.13 | 12.84 | 12.40 | qfq | 43,725,111 | 548,158,135 | 3.88% |
| 2024-07-08 | 13.20 | 13.20 | 12.10 | 12.36 | 11.93 | qfq | 49,593,425 | 618,266,847 | -2.29% |
| 2024-07-05 | 12.66 | 12.72 | 12.27 | 12.65 | 12.21 | qfq | 25,337,916 | 316,521,139 | -0.16% |
| 2024-07-04 | 12.92 | 13.07 | 12.61 | 12.67 | 12.23 | qfq | 22,487,885 | 287,823,713 | -2.54% |
| 2024-07-03 | 12.94 | 13.13 | 12.75 | 13.00 | 12.55 | qfq | 25,622,085 | 332,134,135 | 0.00% |
| 2024-07-02 | 13.28 | 13.36 | 12.94 | 13.00 | 12.55 | qfq | 49,668,325 | 650,895,050 | -0.84% |
| 2024-07-01 | 11.91 | 13.11 | 11.91 | 13.11 | 12.66 | qfq | 64,913,105 | 830,659,371 | 9.98% |
| 2024-06-28 | 11.83 | 12.14 | 11.80 | 11.92 | 11.51 | qfq | 15,541,300 | 186,233,847 | -0.08% |
| 2024-06-27 | 12.39 | 12.39 | 11.88 | 11.93 | 11.52 | qfq | 17,455,106 | 210,517,882 | -3.71% |
| 2024-06-26 | 12.26 | 12.39 | 12.05 | 12.39 | 11.96 | qfq | 20,824,111 | 254,290,860 | 1.06% |
| 2024-06-25 | 11.87 | 12.65 | 11.87 | 12.26 | 11.84 | qfq | 22,879,140 | 282,195,605 | 2.51% |
| 2024-06-24 | 12.53 | 12.53 | 11.88 | 11.96 | 11.55 | qfq | 24,073,204 | 290,929,334 | -4.47% |
| 2024-06-21 | 12.15 | 12.52 | 12.01 | 12.52 | 12.09 | qfq | 21,626,267 | 267,759,370 | 2.96% |
| 2024-06-20 | 12.32 | 12.65 | 11.60 | 12.16 | 11.74 | qfq | 36,082,143 | 439,131,654 | -2.09% |
| 2024-06-19 | 12.54 | 12.79 | 12.40 | 12.42 | 11.99 | qfq | 23,228,655 | 292,133,464 | -1.27% |
| 2024-06-18 | 12.25 | 12.64 | 11.93 | 12.58 | 12.15 | qfq | 27,059,293 | 335,104,842 | 2.78% |
| 2024-06-17 | 12.50 | 12.68 | 12.16 | 12.24 | 11.82 | qfq | 27,933,608 | 344,236,420 | -2.47% |
| 2024-06-14 | 12.59 | 12.71 | 12.25 | 12.55 | 12.12 | qfq | 27,147,145 | 339,589,001 | -1.95% |
| 2024-06-13 | 13.17 | 13.27 | 12.70 | 12.80 | 12.05 | qfq | 32,906,309 | 423,984,073 | -2.81% |
| 2024-06-12 | 13.10 | 13.48 | 13.04 | 13.17 | 12.40 | qfq | 35,223,786 | 467,072,525 | -0.53% |
| 2024-06-11 | 13.45 | 13.65 | 12.80 | 13.24 | 12.46 | qfq | 46,479,457 | 615,258,071 | -2.29% |
| 2024-06-07 | 12.66 | 13.86 | 12.66 | 13.55 | 12.76 | qfq | 67,400,556 | 910,417,820 | 6.53% |
| 2024-06-06 | 12.23 | 12.95 | 12.23 | 12.72 | 11.98 | qfq | 45,702,300 | 581,772,590 | 3.33% |
| 2024-06-05 | 12.55 | 12.62 | 12.24 | 12.31 | 11.59 | qfq | 23,915,300 | 295,806,302 | -3.15% |
| 2024-06-04 | 12.50 | 12.73 | 12.34 | 12.71 | 11.97 | qfq | 29,123,474 | 366,588,031 | 1.68% |
| 2024-06-03 | 12.21 | 12.69 | 12.10 | 12.50 | 11.77 | qfq | 39,395,367 | 487,066,746 | -0.32% |
| 2024-05-31 | 12.88 | 12.99 | 12.51 | 12.54 | 11.81 | qfq | 64,962,348 | 822,579,507 | -4.20% |
| 2024-05-30 | 12.49 | 13.53 | 12.48 | 13.09 | 12.32 | qfq | 99,990,359 | 1,326,462,641 | 6.42% |
| 2024-05-29 | 12.11 | 12.50 | 12.04 | 12.30 | 11.58 | qfq | 23,029,000 | 283,032,192 | 0.49% |
| 2024-05-28 | 12.47 | 12.47 | 12.06 | 12.24 | 11.52 | qfq | 25,024,306 | 306,502,532 | -2.00% |
| 2024-05-27 | 12.34 | 12.53 | 12.18 | 12.49 | 11.76 | qfq | 26,449,888 | 327,008,148 | 0.56% |
| 2024-05-24 | 12.11 | 12.65 | 12.04 | 12.42 | 11.69 | qfq | 49,697,264 | 615,260,490 | 4.02% |
| 2024-05-23 | 12.31 | 12.31 | 11.88 | 11.94 | 11.24 | qfq | 34,935,603 | 419,542,222 | -3.40% |
| 2024-05-22 | 12.75 | 12.86 | 12.29 | 12.36 | 11.64 | qfq | 47,209,806 | 591,025,753 | -3.89% |
| 2024-05-21 | 13.15 | 13.21 | 12.74 | 12.86 | 12.11 | qfq | 47,733,106 | 618,240,445 | -3.38% |
| 2024-05-20 | 13.00 | 13.35 | 12.73 | 13.31 | 12.53 | qfq | 77,645,622 | 1,011,755,682 | 1.60% |
| 2024-05-17 | 12.08 | 13.38 | 11.96 | 13.10 | 12.33 | qfq | 91,478,839 | 1,167,499,714 | 7.29% |
| 2024-05-16 | 12.00 | 12.57 | 11.93 | 12.21 | 11.50 | qfq | 57,989,570 | 712,515,998 | -0.73% |
| 2024-05-15 | 11.74 | 12.53 | 11.62 | 12.30 | 11.58 | qfq | 80,430,483 | 974,288,164 | 3.62% |
| 2024-05-14 | 12.18 | 12.39 | 11.74 | 11.87 | 11.18 | qfq | 64,985,595 | 779,372,728 | -4.81% |
| 2024-05-13 | 12.41 | 12.70 | 11.91 | 12.47 | 11.74 | qfq | 85,368,824 | 1,048,487,056 | -2.04% |
| 2024-05-10 | 12.34 | 13.38 | 12.28 | 12.73 | 11.98 | qfq | 119,114,573 | 1,526,874,876 | 3.08% |
| 2024-05-09 | 12.55 | 12.91 | 12.10 | 12.35 | 11.63 | qfq | 119,373,338 | 1,486,090,969 | -2.91% |
| 2024-05-08 | 12.20 | 12.72 | 12.20 | 12.72 | 11.98 | qfq | 177,185,964 | 2,231,512,866 | 10.03% |
| 2024-05-07 | 10.44 | 11.56 | 10.37 | 11.56 | 10.88 | qfq | 94,085,054 | 1,038,370,666 | 9.99% |
| 2024-05-06 | 10.01 | 10.66 | 9.92 | 10.51 | 9.89 | qfq | 54,228,948 | 560,775,252 | 6.16% |
| 2024-04-30 | 9.99 | 10.19 | 9.88 | 9.90 | 9.32 | qfq | 27,782,010 | 278,432,641 | -1.69% |
| 2024-04-29 | 9.72 | 10.14 | 9.69 | 10.07 | 9.48 | qfq | 41,772,934 | 415,116,474 | 1.82% |
| 2024-04-26 | 9.80 | 9.98 | 9.71 | 9.89 | 9.31 | qfq | 40,609,036 | 399,769,784 | -1.59% |
| 2024-04-25 | 9.70 | 10.28 | 9.63 | 10.05 | 9.46 | qfq | 53,510,092 | 534,202,801 | 3.61% |
| 2024-04-24 | 9.75 | 9.76 | 9.42 | 9.70 | 9.13 | qfq | 32,200,519 | 309,052,366 | -0.51% |
| 2024-04-23 | 10.00 | 10.13 | 9.66 | 9.75 | 9.18 | qfq | 45,221,082 | 444,220,188 | -3.66% |
| 2024-04-22 | 10.41 | 10.62 | 10.00 | 10.12 | 9.53 | qfq | 86,313,202 | 894,672,979 | 1.00% |
| 2024-04-19 | 9.11 | 10.02 | 9.07 | 10.02 | 9.43 | qfq | 24,662,553 | 241,797,862 | 9.99% |
| 2024-04-18 | 9.22 | 9.36 | 9.10 | 9.11 | 8.58 | qfq | 14,171,931 | 130,669,595 | -1.83% |
| 2024-04-17 | 9.15 | 9.39 | 9.15 | 9.28 | 8.74 | qfq | 14,701,928 | 136,524,453 | 2.09% |
| 2024-04-16 | 9.41 | 9.69 | 9.07 | 9.09 | 8.56 | qfq | 23,230,790 | 216,096,043 | -5.71% |
| 2024-04-15 | 9.74 | 9.92 | 9.44 | 9.64 | 9.08 | qfq | 33,081,924 | 320,663,903 | 1.47% |
| 2024-04-12 | 9.51 | 9.63 | 9.34 | 9.50 | 8.94 | qfq | 18,079,400 | 171,330,468 | -0.73% |
| 2024-04-11 | 9.52 | 9.73 | 9.35 | 9.57 | 9.01 | qfq | 16,505,461 | 157,560,160 | -0.21% |
| 2024-04-10 | 9.67 | 9.82 | 9.50 | 9.59 | 9.03 | qfq | 19,016,066 | 183,421,256 | -1.03% |
| 2024-04-09 | 9.27 | 9.73 | 9.20 | 9.69 | 9.12 | qfq | 28,310,064 | 270,512,954 | 4.08% |
| 2024-04-08 | 9.55 | 9.73 | 9.29 | 9.31 | 8.76 | qfq | 22,392,967 | 213,413,224 | -2.92% |
| 2024-04-03 | 9.40 | 9.65 | 9.37 | 9.59 | 9.03 | qfq | 31,427,732 | 299,970,772 | 1.59% |
| 2024-04-02 | 9.21 | 9.64 | 9.20 | 9.44 | 8.89 | qfq | 36,256,041 | 340,906,265 | 2.50% |
| 2024-04-01 | 8.77 | 9.29 | 8.76 | 9.21 | 8.67 | qfq | 21,412,870 | 194,948,717 | 4.78% |
| 2024-03-29 | 8.71 | 8.90 | 8.69 | 8.79 | 8.28 | qfq | 7,740,900 | 68,110,128 | 1.03% |
| 2024-03-28 | 8.56 | 8.84 | 8.55 | 8.70 | 8.19 | qfq | 9,370,082 | 81,557,139 | 1.40% |
| 2024-03-27 | 8.85 | 8.90 | 8.56 | 8.58 | 8.08 | qfq | 9,433,596 | 82,247,672 | -3.49% |
| 2024-03-26 | 8.75 | 8.96 | 8.64 | 8.89 | 8.37 | qfq | 11,222,195 | 98,670,106 | 1.60% |
| 2024-03-25 | 8.87 | 9.02 | 8.75 | 8.75 | 8.24 | qfq | 10,002,700 | 88,766,980 | -1.69% |
| 2024-03-22 | 9.12 | 9.15 | 8.84 | 8.90 | 8.38 | qfq | 13,999,253 | 125,179,559 | -2.52% |
| 2024-03-21 | 9.20 | 9.27 | 9.11 | 9.13 | 8.60 | qfq | 11,251,470 | 103,195,026 | -0.65% |
| 2024-03-20 | 9.18 | 9.23 | 9.10 | 9.19 | 8.65 | qfq | 9,294,870 | 85,182,062 | 0.11% |
| 2024-03-19 | 9.16 | 9.32 | 9.13 | 9.18 | 8.64 | qfq | 12,706,168 | 117,333,830 | -0.11% |
| 2024-03-18 | 9.17 | 9.24 | 9.02 | 9.19 | 8.65 | qfq | 15,694,030 | 142,879,652 | 0.44% |
| 2024-03-15 | 9.10 | 9.16 | 8.93 | 9.15 | 8.61 | qfq | 14,577,586 | 132,136,177 | 1.10% |
| 2024-03-14 | 9.08 | 9.20 | 8.95 | 9.05 | 8.52 | qfq | 12,153,662 | 110,268,285 | -1.09% |
| 2024-03-13 | 9.16 | 9.21 | 9.08 | 9.15 | 8.61 | qfq | 10,013,277 | 91,504,551 | -0.65% |
| 2024-03-12 | 9.29 | 9.29 | 9.12 | 9.21 | 8.67 | qfq | 15,572,753 | 143,067,349 | -0.97% |
| 2024-03-11 | 9.04 | 9.33 | 9.01 | 9.30 | 8.76 | qfq | 20,024,773 | 183,972,116 | 2.54% |
| 2024-03-08 | 9.08 | 9.24 | 9.00 | 9.07 | 8.54 | qfq | 17,275,264 | 157,100,794 | 0.11% |
| 2024-03-07 | 8.85 | 9.42 | 8.85 | 9.06 | 8.53 | qfq | 29,785,530 | 272,508,391 | 2.14% |
| 2024-03-06 | 8.77 | 8.98 | 8.73 | 8.87 | 8.35 | qfq | 12,090,519 | 107,201,075 | 0.57% |
| 2024-03-05 | 8.89 | 8.89 | 8.75 | 8.82 | 8.30 | qfq | 11,526,906 | 101,625,487 | -1.12% |
| 2024-03-04 | 9.00 | 9.10 | 8.84 | 8.92 | 8.40 | qfq | 15,066,146 | 134,449,810 | -1.11% |
| 2024-03-01 | 8.95 | 9.19 | 8.91 | 9.02 | 8.49 | qfq | 20,079,641 | 180,972,929 | 0.78% |
| 2024-02-29 | 8.63 | 8.95 | 8.61 | 8.95 | 8.43 | qfq | 19,473,617 | 172,093,740 | 2.99% |
| 2024-02-28 | 8.94 | 9.26 | 8.68 | 8.69 | 8.18 | qfq | 26,342,753 | 237,567,962 | -2.80% |
| 2024-02-27 | 8.82 | 8.94 | 8.73 | 8.94 | 8.42 | qfq | 13,882,257 | 122,780,352 | 1.59% |
| 2024-02-26 | 8.80 | 8.96 | 8.69 | 8.80 | 8.28 | qfq | 14,727,446 | 129,884,955 | -0.45% |
| 2024-02-23 | 8.79 | 8.86 | 8.69 | 8.84 | 8.32 | qfq | 16,058,314 | 141,058,381 | 0.23% |
| 2024-02-22 | 8.74 | 8.86 | 8.67 | 8.82 | 8.30 | qfq | 12,324,115 | 108,075,726 | 0.92% |
| 2024-02-21 | 8.68 | 8.98 | 8.61 | 8.74 | 8.23 | qfq | 16,352,334 | 144,098,857 | -0.11% |
| 2024-02-20 | 8.63 | 8.82 | 8.51 | 8.75 | 8.24 | qfq | 13,051,959 | 113,508,944 | 0.46% |
| 2024-02-19 | 8.58 | 8.98 | 8.58 | 8.71 | 8.20 | qfq | 20,190,826 | 176,516,857 | 1.87% |
| 2024-02-08 | 8.39 | 8.77 | 8.33 | 8.55 | 8.05 | qfq | 23,997,378 | 206,420,818 | 2.76% |
| 2024-02-07 | 7.92 | 8.46 | 7.92 | 8.32 | 7.83 | qfq | 27,026,250 | 223,787,268 | 5.32% |
| 2024-02-06 | 7.25 | 8.03 | 7.20 | 7.90 | 7.44 | qfq | 22,804,247 | 173,570,700 | 6.04% |
| 2024-02-05 | 7.77 | 7.79 | 7.04 | 7.45 | 7.01 | qfq | 29,291,248 | 216,436,432 | -4.61% |
| 2024-02-02 | 8.25 | 8.34 | 7.53 | 7.81 | 7.35 | qfq | 19,301,600 | 153,108,016 | -4.41% |
| 2024-02-01 | 8.35 | 8.50 | 8.17 | 8.17 | 7.69 | qfq | 16,535,200 | 137,287,536 | -2.39% |
| 2024-01-31 | 8.85 | 8.94 | 8.35 | 8.37 | 7.88 | qfq | 17,986,636 | 154,773,859 | -5.85% |
| 2024-01-30 | 9.00 | 9.20 | 8.82 | 8.89 | 8.37 | qfq | 12,976,053 | 117,274,805 | -1.66% |
| 2024-01-29 | 9.31 | 9.38 | 9.03 | 9.04 | 8.51 | qfq | 13,795,117 | 126,671,109 | -2.27% |
| 2024-01-26 | 9.30 | 9.47 | 9.23 | 9.25 | 8.71 | qfq | 16,592,807 | 155,003,030 | -0.75% |
| 2024-01-25 | 9.18 | 9.37 | 9.09 | 9.32 | 8.77 | qfq | 19,602,628 | 181,505,921 | 1.75% |
| 2024-01-24 | 9.17 | 9.24 | 8.85 | 9.16 | 8.62 | qfq | 18,159,271 | 164,522,137 | 0.55% |
| 2024-01-23 | 8.80 | 9.21 | 8.65 | 9.11 | 8.58 | qfq | 23,431,698 | 210,363,205 | 2.94% |
| 2024-01-22 | 9.40 | 9.41 | 8.80 | 8.85 | 8.33 | qfq | 20,082,942 | 181,908,151 | -6.05% |
| 2024-01-19 | 9.41 | 9.63 | 9.33 | 9.42 | 8.87 | qfq | 14,002,118 | 132,665,596 | -0.21% |
| 2024-01-18 | 9.44 | 9.50 | 9.19 | 9.44 | 8.89 | qfq | 29,803,588 | 278,643,462 | -1.97% |
| 2024-01-17 | 10.00 | 10.05 | 9.63 | 9.63 | 9.07 | qfq | 17,736,049 | 174,031,537 | -4.37% |
| 2024-01-16 | 10.06 | 10.17 | 9.89 | 10.07 | 9.48 | qfq | 18,099,049 | 181,014,922 | -0.89% |
| 2024-01-15 | 10.43 | 10.46 | 10.15 | 10.16 | 9.57 | qfq | 20,291,586 | 208,127,540 | -3.33% |
| 2024-01-12 | 10.30 | 10.79 | 10.25 | 10.51 | 9.89 | qfq | 33,537,119 | 353,997,385 | 1.15% |
| 2024-01-11 | 10.22 | 10.43 | 10.08 | 10.39 | 9.78 | qfq | 18,807,880 | 192,711,254 | 1.07% |
| 2024-01-10 | 10.20 | 10.55 | 10.07 | 10.28 | 9.68 | qfq | 20,162,073 | 207,938,830 | 0.10% |
| 2024-01-09 | 10.28 | 10.47 | 10.12 | 10.27 | 9.67 | qfq | 20,394,281 | 209,516,988 | -0.48% |
| 2024-01-08 | 10.30 | 10.56 | 10.23 | 10.32 | 9.72 | qfq | 22,936,739 | 238,295,260 | -0.67% |
| 2024-01-05 | 10.67 | 10.75 | 10.29 | 10.39 | 9.78 | qfq | 42,709,899 | 448,374,925 | -3.80% |
| 2024-01-04 | 10.88 | 11.38 | 10.75 | 10.80 | 10.17 | qfq | 56,088,612 | 617,286,921 | -2.61% |
| 2024-01-03 | 10.50 | 11.50 | 10.44 | 11.09 | 10.44 | qfq | 76,118,614 | 837,939,701 | 5.22% |
| 2024-01-02 | 10.41 | 10.80 | 10.33 | 10.54 | 9.92 | qfq | 39,895,342 | 422,917,934 | 0.76% |
| 2023-12-29 | 10.39 | 10.76 | 10.39 | 10.46 | 9.85 | qfq | 39,373,834 | 414,279,661 | -0.66% |
| 2023-12-28 | 10.26 | 10.59 | 10.12 | 10.53 | 9.91 | qfq | 61,457,690 | 638,109,096 | 0.00% |
| 2023-12-27 | 10.14 | 10.80 | 10.01 | 10.53 | 9.91 | qfq | 83,441,178 | 867,263,346 | 6.69% |
| 2023-12-26 | 8.96 | 9.87 | 8.92 | 9.87 | 9.29 | qfq | 25,694,988 | 249,472,862 | 10.03% |
| 2023-12-25 | 9.22 | 9.25 | 8.92 | 8.97 | 8.44 | qfq | 13,898,076 | 125,975,463 | 0.11% |
| 2023-12-22 | 8.92 | 9.09 | 8.79 | 8.96 | 8.44 | qfq | 12,407,427 | 111,177,262 | 0.56% |
| 2023-12-21 | 8.81 | 8.94 | 8.78 | 8.91 | 8.39 | qfq | 6,406,574 | 56,840,871 | 0.56% |
| 2023-12-20 | 8.89 | 9.02 | 8.85 | 8.86 | 8.34 | qfq | 5,149,447 | 46,018,710 | -0.34% |
| 2023-12-19 | 8.94 | 8.98 | 8.85 | 8.89 | 8.37 | qfq | 4,855,301 | 43,230,045 | -0.56% |
| 2023-12-18 | 9.15 | 9.15 | 8.89 | 8.94 | 8.42 | qfq | 7,029,885 | 63,113,229 | -1.97% |
| 2023-12-15 | 9.19 | 9.27 | 9.10 | 9.12 | 8.59 | qfq | 5,293,700 | 48,637,619 | -0.44% |
| 2023-12-14 | 9.17 | 9.32 | 9.14 | 9.16 | 8.62 | qfq | 5,559,477 | 51,137,295 | -0.11% |
| 2023-12-13 | 9.36 | 9.36 | 9.15 | 9.17 | 8.63 | qfq | 6,122,806 | 56,543,358 | -1.93% |
| 2023-12-12 | 9.47 | 9.47 | 9.30 | 9.35 | 8.80 | qfq | 6,365,738 | 59,515,687 | -1.16% |
| 2023-12-11 | 9.44 | 9.50 | 9.26 | 9.46 | 8.91 | qfq | 8,577,352 | 80,360,171 | -0.11% |
| 2023-12-08 | 9.58 | 9.58 | 9.46 | 9.47 | 8.92 | qfq | 6,252,796 | 59,403,359 | -0.94% |
| 2023-12-07 | 9.62 | 9.63 | 9.40 | 9.56 | 9.00 | qfq | 10,210,535 | 96,835,405 | -0.83% |
| 2023-12-06 | 9.50 | 9.79 | 9.40 | 9.64 | 9.08 | qfq | 10,123,252 | 97,824,320 | 1.47% |
| 2023-12-05 | 9.65 | 9.76 | 9.49 | 9.50 | 8.94 | qfq | 8,292,801 | 79,760,969 | -1.55% |
| 2023-12-04 | 9.65 | 9.85 | 9.64 | 9.65 | 9.09 | qfq | 6,695,003 | 64,977,134 | 0.10% |
| 2023-12-01 | 9.72 | 9.75 | 9.63 | 9.64 | 9.08 | qfq | 6,223,700 | 60,201,939 | -0.72% |
| 2023-11-30 | 9.86 | 9.88 | 9.68 | 9.71 | 9.14 | qfq | 5,048,623 | 49,279,113 | -1.52% |
| 2023-11-29 | 9.96 | 10.00 | 9.85 | 9.86 | 9.28 | qfq | 4,034,254 | 39,978,270 | -1.10% |
| 2023-11-28 | 9.86 | 9.98 | 9.76 | 9.97 | 9.39 | qfq | 5,338,814 | 52,834,924 | 0.81% |
| 2023-11-27 | 9.99 | 10.01 | 9.86 | 9.89 | 9.31 | qfq | 5,584,238 | 55,333,373 | -1.20% |
| 2023-11-24 | 10.14 | 10.14 | 9.98 | 10.01 | 9.42 | qfq | 4,990,800 | 50,082,683 | -1.18% |
| 2023-11-23 | 10.02 | 10.15 | 10.02 | 10.13 | 9.54 | qfq | 4,001,005 | 40,391,283 | 0.80% |
| 2023-11-22 | 10.17 | 10.20 | 10.04 | 10.05 | 9.46 | qfq | 5,460,646 | 55,141,357 | -1.28% |
| 2023-11-21 | 10.23 | 10.32 | 10.16 | 10.18 | 9.58 | qfq | 5,381,902 | 55,161,356 | -0.59% |
| 2023-11-20 | 10.16 | 10.25 | 10.08 | 10.24 | 9.64 | qfq | 6,069,152 | 61,735,761 | 0.39% |
| 2023-11-17 | 10.16 | 10.25 | 10.10 | 10.20 | 9.60 | qfq | 3,753,509 | 38,214,175 | 0.39% |
| 2023-11-16 | 10.31 | 10.32 | 10.13 | 10.16 | 9.57 | qfq | 5,136,067 | 52,317,155 | -1.45% |
| 2023-11-15 | 10.30 | 10.39 | 10.27 | 10.31 | 9.71 | qfq | 6,007,248 | 62,060,369 | 0.68% |
| 2023-11-14 | 10.32 | 10.36 | 10.19 | 10.24 | 9.64 | qfq | 4,674,895 | 48,004,430 | -0.29% |
| 2023-11-13 | 10.18 | 10.30 | 10.17 | 10.27 | 9.67 | qfq | 5,569,200 | 57,053,246 | 0.59% |
| 2023-11-10 | 10.21 | 10.29 | 10.12 | 10.21 | 9.61 | qfq | 4,503,572 | 45,894,642 | -0.29% |
| 2023-11-09 | 10.24 | 10.39 | 10.17 | 10.24 | 9.64 | qfq | 7,153,221 | 73,603,201 | 0.39% |
| 2023-11-08 | 10.30 | 10.33 | 10.14 | 10.20 | 9.60 | qfq | 5,990,300 | 61,212,132 | -0.97% |
| 2023-11-07 | 10.31 | 10.35 | 10.21 | 10.30 | 9.70 | qfq | 6,853,715 | 70,512,121 | -0.39% |
| 2023-11-06 | 10.24 | 10.36 | 10.20 | 10.34 | 9.73 | qfq | 6,152,894 | 63,491,584 | 1.57% |
| 2023-11-03 | 10.11 | 10.27 | 10.09 | 10.18 | 9.58 | qfq | 4,915,627 | 50,125,444 | 0.89% |
| 2023-11-02 | 10.20 | 10.26 | 10.08 | 10.09 | 9.50 | qfq | 4,613,600 | 46,876,622 | -0.88% |
| 2023-11-01 | 10.21 | 10.25 | 10.12 | 10.18 | 9.58 | qfq | 6,070,248 | 61,838,803 | 0.10% |
| 2023-10-31 | 10.12 | 10.20 | 10.09 | 10.17 | 9.57 | qfq | 5,986,486 | 60,705,876 | 0.20% |
| 2023-10-30 | 9.87 | 10.16 | 9.86 | 10.15 | 9.56 | qfq | 9,004,315 | 90,611,412 | 2.84% |
| 2023-10-27 | 9.64 | 9.90 | 9.54 | 9.87 | 9.29 | qfq | 8,385,101 | 82,150,917 | 2.49% |
| 2023-10-26 | 9.65 | 9.69 | 9.50 | 9.63 | 9.07 | qfq | 6,651,196 | 63,705,058 | -1.13% |
| 2023-10-25 | 9.66 | 9.90 | 9.61 | 9.74 | 9.17 | qfq | 6,853,800 | 67,103,541 | 1.46% |
| 2023-10-24 | 9.56 | 9.72 | 9.53 | 9.60 | 9.04 | qfq | 7,171,703 | 69,061,118 | 0.95% |
| 2023-10-23 | 9.91 | 9.91 | 9.45 | 9.51 | 8.95 | qfq | 9,116,732 | 87,815,480 | -4.04% |
| 2023-10-20 | 9.90 | 10.13 | 9.88 | 9.91 | 9.33 | qfq | 8,008,974 | 80,005,395 | -0.10% |
| 2023-10-19 | 10.11 | 10.16 | 9.91 | 9.92 | 9.34 | qfq | 8,215,582 | 82,225,502 | -1.78% |
| 2023-10-18 | 10.39 | 10.39 | 10.10 | 10.10 | 9.51 | qfq | 5,901,620 | 60,200,597 | -2.70% |
| 2023-10-17 | 10.37 | 10.46 | 10.30 | 10.38 | 9.77 | qfq | 5,303,999 | 55,121,333 | 0.10% |
| 2023-10-16 | 10.58 | 10.61 | 10.33 | 10.37 | 9.76 | qfq | 6,828,600 | 71,119,137 | -1.71% |
| 2023-10-13 | 10.76 | 10.78 | 10.54 | 10.55 | 9.93 | qfq | 6,613,101 | 70,293,851 | -2.50% |
| 2023-10-12 | 10.67 | 10.87 | 10.62 | 10.82 | 10.19 | qfq | 8,302,254 | 89,494,585 | 2.08% |
| 2023-10-11 | 10.70 | 10.75 | 10.60 | 10.60 | 9.98 | qfq | 4,828,849 | 51,563,637 | -1.03% |
| 2023-10-10 | 10.71 | 10.86 | 10.69 | 10.71 | 10.08 | qfq | 4,125,202 | 44,323,679 | 0.09% |
| 2023-10-09 | 10.86 | 10.86 | 10.67 | 10.70 | 10.07 | qfq | 5,681,400 | 60,887,819 | -1.47% |
| 2023-09-28 | 10.89 | 10.98 | 10.85 | 10.86 | 10.22 | qfq | 4,026,645 | 43,803,573 | -0.18% |
| 2023-09-27 | 10.73 | 11.00 | 10.68 | 10.88 | 10.24 | qfq | 8,361,266 | 90,943,659 | 1.49% |
| 2023-09-26 | 11.05 | 11.05 | 10.72 | 10.72 | 10.09 | qfq | 10,906,215 | 118,081,820 | -2.81% |
| 2023-09-25 | 11.21 | 11.21 | 10.98 | 11.03 | 10.38 | qfq | 8,229,649 | 90,959,172 | -1.52% |
| 2023-09-22 | 11.14 | 11.21 | 11.07 | 11.20 | 10.54 | qfq | 5,411,995 | 60,315,918 | 0.72% |
| 2023-09-21 | 11.28 | 11.32 | 11.12 | 11.12 | 10.47 | qfq | 4,493,314 | 50,393,503 | -1.42% |
| 2023-09-20 | 11.42 | 11.44 | 11.27 | 11.28 | 10.62 | qfq | 4,260,000 | 48,370,472 | -0.44% |
| 2023-09-19 | 11.49 | 11.52 | 11.29 | 11.33 | 10.67 | qfq | 5,474,200 | 62,326,235 | -1.31% |
| 2023-09-18 | 11.44 | 11.51 | 11.35 | 11.48 | 10.81 | qfq | 6,654,195 | 76,126,272 | -0.17% |
| 2023-09-15 | 11.54 | 11.58 | 11.41 | 11.50 | 10.83 | qfq | 4,372,100 | 50,208,723 | 0.00% |
| 2023-09-14 | 11.55 | 11.60 | 11.43 | 11.50 | 10.83 | qfq | 5,578,524 | 64,063,866 | -0.61% |
| 2023-09-13 | 11.69 | 11.73 | 11.50 | 11.57 | 10.89 | qfq | 5,495,612 | 63,757,938 | -0.77% |
| 2023-09-12 | 11.72 | 11.83 | 11.65 | 11.66 | 10.98 | qfq | 5,811,666 | 68,066,739 | -0.68% |
| 2023-09-11 | 11.79 | 11.93 | 11.72 | 11.74 | 11.05 | qfq | 8,680,100 | 102,522,642 | 0.77% |
| 2023-09-08 | 11.61 | 11.95 | 11.60 | 11.65 | 10.97 | qfq | 8,515,725 | 100,254,734 | -0.26% |
| 2023-09-07 | 11.85 | 12.00 | 11.68 | 11.68 | 11.00 | qfq | 11,350,274 | 133,993,939 | -2.01% |
| 2023-09-06 | 11.76 | 12.05 | 11.57 | 11.92 | 11.22 | qfq | 13,982,261 | 165,783,071 | 1.36% |
| 2023-09-05 | 11.68 | 11.83 | 11.60 | 11.76 | 11.07 | qfq | 8,150,266 | 95,443,543 | 0.26% |
| 2023-09-04 | 11.35 | 11.80 | 11.30 | 11.73 | 11.04 | qfq | 15,390,622 | 179,087,267 | 3.53% |
| 2023-09-01 | 11.13 | 11.38 | 11.10 | 11.33 | 10.67 | qfq | 9,229,398 | 104,303,034 | 1.16% |
| 2023-08-31 | 11.16 | 11.49 | 11.10 | 11.20 | 10.54 | qfq | 9,901,363 | 111,480,197 | 0.09% |
| 2023-08-30 | 11.19 | 11.32 | 11.16 | 11.19 | 10.53 | qfq | 7,566,681 | 84,962,802 | -0.53% |
| 2023-08-29 | 11.14 | 11.29 | 11.10 | 11.25 | 10.59 | qfq | 8,114,775 | 91,063,742 | 1.17% |
| 2023-08-28 | 11.74 | 11.77 | 11.10 | 11.12 | 10.47 | qfq | 11,648,286 | 132,718,695 | 0.00% |
| 2023-08-25 | 11.18 | 11.33 | 11.08 | 11.12 | 10.47 | qfq | 5,848,400 | 65,577,595 | -0.71% |
| 2023-08-24 | 11.20 | 11.35 | 11.12 | 11.20 | 10.54 | qfq | 5,976,400 | 67,090,952 | 0.00% |
| 2023-08-23 | 11.43 | 11.60 | 11.20 | 11.20 | 10.54 | qfq | 9,759,800 | 111,159,095 | -0.36% |
| 2023-08-22 | 11.35 | 11.48 | 11.09 | 11.24 | 10.58 | qfq | 7,539,165 | 84,859,114 | -0.97% |
| 2023-08-21 | 11.45 | 11.68 | 11.35 | 11.35 | 10.69 | qfq | 5,617,835 | 64,583,010 | -1.22% |
| 2023-08-18 | 11.74 | 11.83 | 11.47 | 11.49 | 10.82 | qfq | 6,144,297 | 71,462,124 | -2.54% |
| 2023-08-17 | 11.79 | 11.83 | 11.61 | 11.79 | 11.10 | qfq | 4,410,545 | 51,825,407 | 0.26% |
| 2023-08-16 | 11.80 | 11.88 | 11.70 | 11.76 | 11.07 | qfq | 3,343,400 | 39,432,192 | -0.42% |
| 2023-08-15 | 11.93 | 11.99 | 11.70 | 11.81 | 11.12 | qfq | 7,008,448 | 82,803,998 | -1.01% |
| 2023-08-14 | 12.01 | 12.06 | 11.81 | 11.93 | 11.23 | qfq | 7,944,766 | 94,744,803 | -1.89% |
| 2023-08-11 | 12.34 | 12.42 | 12.12 | 12.16 | 11.45 | qfq | 6,738,052 | 82,508,536 | -1.30% |
| 2023-08-10 | 12.29 | 12.42 | 12.29 | 12.32 | 11.60 | qfq | 4,453,769 | 55,011,661 | 0.08% |
| 2023-08-09 | 12.30 | 12.36 | 12.27 | 12.31 | 11.59 | qfq | 4,474,323 | 55,086,865 | 0.08% |
| 2023-08-08 | 12.24 | 12.47 | 12.14 | 12.30 | 11.58 | qfq | 8,222,953 | 101,099,926 | 0.33% |
| 2023-08-07 | 12.44 | 12.49 | 12.23 | 12.26 | 11.54 | qfq | 9,674,772 | 119,118,523 | -1.45% |
| 2023-08-04 | 12.63 | 12.68 | 12.40 | 12.44 | 11.71 | qfq | 11,568,204 | 144,788,947 | -1.03% |
| 2023-08-03 | 12.66 | 12.69 | 12.53 | 12.57 | 11.83 | qfq | 9,831,722 | 123,866,833 | -0.95% |
| 2023-08-02 | 12.77 | 13.00 | 12.68 | 12.69 | 11.95 | qfq | 9,320,446 | 119,173,894 | -1.48% |
| 2023-08-01 | 12.84 | 12.92 | 12.63 | 12.88 | 12.13 | qfq | 13,574,192 | 173,083,705 | 0.00% |
| 2023-07-31 | 12.88 | 12.94 | 12.76 | 12.88 | 12.13 | qfq | 15,476,734 | 198,496,629 | 0.08% |
| 2023-07-28 | 12.84 | 12.93 | 12.65 | 12.87 | 12.12 | qfq | 18,825,595 | 241,328,426 | 0.39% |
| 2023-07-27 | 12.59 | 12.84 | 12.50 | 12.82 | 12.07 | qfq | 22,589,053 | 287,078,092 | 0.55% |
| 2023-07-26 | 12.34 | 12.98 | 12.32 | 12.75 | 12.00 | qfq | 34,233,585 | 434,594,717 | 4.77% |
| 2023-07-25 | 12.16 | 12.36 | 12.08 | 12.17 | 11.46 | qfq | 10,299,707 | 125,601,975 | 1.08% |
| 2023-07-24 | 12.42 | 12.42 | 11.96 | 12.04 | 11.34 | qfq | 12,588,203 | 151,910,580 | -2.90% |
| 2023-07-21 | 12.49 | 12.58 | 12.21 | 12.40 | 11.67 | qfq | 13,701,760 | 169,907,280 | -1.20% |
| 2023-07-20 | 12.55 | 12.85 | 12.50 | 12.55 | 11.82 | qfq | 24,760,546 | 313,593,344 | 0.88% |
| 2023-07-19 | 12.55 | 12.70 | 12.36 | 12.44 | 11.71 | qfq | 17,247,300 | 215,752,683 | -1.27% |
| 2023-07-18 | 12.00 | 12.80 | 11.95 | 12.60 | 11.86 | qfq | 32,716,619 | 406,748,540 | 5.00% |