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
神州信息000555.SZ
最近收盘价9.342026-07-17
最近交易日2026-07-17
成交量（股）25,106,257
成交额（元）239,527,727
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.0320519 | — | — | — | 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 | 9.84 | 9.92 | 9.30 | 9.34 | 9.34 | qfq | 25,106,257 | 239,527,727 | -5.27% |
| 2026-07-16 | 9.58 | 10.07 | 9.50 | 9.86 | 9.86 | qfq | 21,178,165 | 208,250,319 | 2.49% |
| 2026-07-15 | 9.60 | 9.88 | 9.46 | 9.62 | 9.62 | qfq | 19,306,501 | 186,609,499 | -1.13% |
| 2026-07-14 | 9.70 | 9.84 | 9.45 | 9.73 | 9.73 | qfq | 18,298,996 | 175,924,956 | 0.21% |
| 2026-07-13 | 10.09 | 10.23 | 9.70 | 9.71 | 9.71 | qfq | 22,299,117 | 220,079,297 | -4.24% |
| 2026-07-10 | 9.84 | 10.42 | 9.71 | 10.14 | 10.14 | qfq | 27,283,702 | 277,859,830 | 2.32% |
| 2026-07-09 | 9.77 | 9.94 | 9.59 | 9.91 | 9.91 | qfq | 19,181,912 | 187,464,516 | 0.41% |
| 2026-07-08 | 9.74 | 9.93 | 9.65 | 9.87 | 9.87 | qfq | 19,055,000 | 186,922,955 | 1.44% |
| 2026-07-07 | 10.01 | 10.01 | 9.67 | 9.73 | 9.73 | qfq | 15,533,088 | 152,518,854 | -2.70% |
| 2026-07-06 | 10.27 | 10.32 | 9.93 | 10.00 | 10.00 | qfq | 18,437,546 | 186,013,115 | -2.63% |
| 2026-07-03 | 10.13 | 10.37 | 10.12 | 10.27 | 10.27 | qfq | 18,010,947 | 185,115,328 | 1.58% |
| 2026-07-02 | 10.46 | 10.49 | 10.10 | 10.11 | 10.11 | qfq | 24,909,182 | 256,075,808 | -3.25% |
| 2026-07-01 | 10.29 | 10.68 | 10.22 | 10.45 | 10.45 | qfq | 22,666,273 | 236,773,368 | 1.46% |
| 2026-06-30 | 10.25 | 10.58 | 10.19 | 10.30 | 10.30 | qfq | 19,916,500 | 206,465,960 | 0.29% |
| 2026-06-29 | 10.52 | 10.61 | 10.18 | 10.27 | 10.27 | qfq | 20,116,872 | 207,591,088 | -2.75% |
| 2026-06-26 | 11.02 | 11.07 | 10.54 | 10.56 | 10.56 | qfq | 23,872,031 | 256,410,998 | -6.05% |
| 2026-06-25 | 11.41 | 11.66 | 11.13 | 11.24 | 11.24 | qfq | 25,083,194 | 284,001,950 | -2.52% |
| 2026-06-24 | 11.58 | 12.15 | 11.21 | 11.53 | 11.53 | qfq | 33,794,041 | 391,650,762 | 0.35% |
| 2026-06-23 | 11.55 | 11.80 | 11.38 | 11.49 | 11.49 | qfq | 27,082,596 | 313,260,058 | 0.17% |
| 2026-06-22 | 11.13 | 11.50 | 10.78 | 11.47 | 11.47 | qfq | 27,989,237 | 311,125,895 | 1.87% |
| 2026-06-18 | 11.27 | 11.48 | 11.21 | 11.26 | 11.26 | qfq | 17,001,272 | 192,924,140 | 0.00% |
| 2026-06-17 | 11.33 | 11.36 | 11.17 | 11.26 | 11.26 | qfq | 13,056,010 | 146,737,786 | -1.31% |
| 2026-06-16 | 11.50 | 11.51 | 11.17 | 11.41 | 11.41 | qfq | 14,366,189 | 163,069,332 | 0.35% |
| 2026-06-15 | 11.18 | 11.44 | 11.11 | 11.37 | 11.37 | qfq | 15,888,932 | 179,707,970 | 2.62% |
| 2026-06-12 | 11.00 | 11.29 | 10.88 | 11.08 | 11.08 | qfq | 23,183,680 | 257,258,968 | 2.69% |
| 2026-06-11 | 11.10 | 11.17 | 10.69 | 10.79 | 10.79 | qfq | 22,019,194 | 238,222,420 | -4.17% |
| 2026-06-10 | 11.49 | 11.59 | 11.10 | 11.26 | 11.26 | qfq | 20,345,988 | 229,570,316 | -2.93% |
| 2026-06-09 | 11.68 | 11.73 | 11.43 | 11.60 | 11.60 | qfq | 15,339,864 | 177,382,894 | 0.52% |
| 2026-06-08 | 11.72 | 11.93 | 11.41 | 11.54 | 11.54 | qfq | 21,884,179 | 255,630,524 | -4.79% |
| 2026-06-05 | 12.20 | 12.37 | 11.93 | 12.12 | 12.12 | qfq | 21,058,494 | 255,946,487 | -1.06% |
| 2026-06-04 | 12.76 | 12.82 | 12.15 | 12.25 | 12.25 | qfq | 32,758,820 | 405,918,538 | -5.33% |
| 2026-06-03 | 12.82 | 13.18 | 12.73 | 12.94 | 12.94 | qfq | 17,863,797 | 232,007,409 | 0.47% |
| 2026-06-02 | 13.17 | 13.18 | 12.71 | 12.88 | 12.88 | qfq | 18,590,570 | 239,263,716 | -2.28% |
| 2026-06-01 | 12.81 | 13.37 | 12.81 | 13.18 | 13.18 | qfq | 25,136,603 | 330,990,617 | 3.13% |
| 2026-05-29 | 13.26 | 13.45 | 12.75 | 12.78 | 12.78 | qfq | 24,413,000 | 317,591,085 | -2.96% |
| 2026-05-28 | 13.14 | 13.25 | 12.74 | 13.17 | 13.17 | qfq | 25,229,375 | 327,598,278 | 0.30% |
| 2026-05-27 | 13.84 | 13.85 | 13.06 | 13.13 | 13.13 | qfq | 34,823,653 | 465,098,088 | -5.47% |
| 2026-05-26 | 14.00 | 14.30 | 13.75 | 13.89 | 13.89 | qfq | 33,494,863 | 468,923,353 | -2.53% |
| 2026-05-25 | 13.52 | 14.28 | 13.50 | 14.25 | 14.25 | qfq | 65,138,754 | 906,909,557 | 2.52% |
| 2026-05-22 | 14.11 | 14.29 | 13.71 | 13.90 | 13.90 | qfq | 69,546,373 | 978,709,450 | 6.92% |
| 2026-05-21 | 13.64 | 13.72 | 12.98 | 13.00 | 12.99 | qfq | 26,400,399 | 352,490,776 | -4.27% |
| 2026-05-20 | 13.99 | 13.99 | 13.55 | 13.58 | 13.57 | qfq | 19,652,436 | 268,679,224 | -3.82% |
| 2026-05-19 | 13.78 | 14.12 | 13.65 | 14.12 | 14.11 | qfq | 19,029,705 | 263,530,914 | 2.10% |
| 2026-05-18 | 13.70 | 13.87 | 13.55 | 13.83 | 13.82 | qfq | 16,083,371 | 221,088,017 | 0.44% |
| 2026-05-15 | 13.94 | 14.09 | 13.69 | 13.77 | 13.76 | qfq | 22,474,118 | 311,674,453 | -1.22% |
| 2026-05-14 | 14.97 | 15.09 | 13.93 | 13.94 | 13.93 | qfq | 36,621,203 | 524,771,034 | -3.60% |
| 2026-05-13 | 14.24 | 14.51 | 14.16 | 14.46 | 14.45 | qfq | 21,195,031 | 304,677,196 | 1.40% |
| 2026-05-12 | 14.78 | 14.78 | 14.22 | 14.26 | 14.25 | qfq | 29,446,140 | 423,829,378 | -4.04% |
| 2026-05-11 | 15.05 | 15.07 | 14.73 | 14.86 | 14.85 | qfq | 33,859,193 | 504,023,919 | 1.02% |
| 2026-05-08 | 14.59 | 14.77 | 14.41 | 14.71 | 14.70 | qfq | 22,862,924 | 334,426,426 | 0.55% |
| 2026-05-07 | 14.35 | 14.67 | 14.21 | 14.63 | 14.62 | qfq | 26,962,736 | 388,803,744 | 2.45% |
| 2026-05-06 | 13.85 | 14.55 | 13.84 | 14.28 | 14.27 | qfq | 34,898,868 | 496,183,832 | 4.16% |
| 2026-04-30 | 13.70 | 13.82 | 13.60 | 13.71 | 13.70 | qfq | 17,710,684 | 242,447,639 | 0.22% |
| 2026-04-29 | 13.60 | 13.85 | 13.55 | 13.68 | 13.67 | qfq | 23,097,082 | 316,787,084 | -0.44% |
| 2026-04-28 | 14.47 | 14.48 | 13.65 | 13.74 | 13.73 | qfq | 49,377,540 | 688,853,592 | -8.22% |
| 2026-04-27 | 14.95 | 15.04 | 14.56 | 14.97 | 14.96 | qfq | 22,550,116 | 334,539,247 | 0.13% |
| 2026-04-24 | 14.88 | 15.07 | 14.64 | 14.95 | 14.94 | qfq | 20,602,200 | 305,964,644 | -0.86% |
| 2026-04-23 | 15.41 | 15.47 | 14.94 | 15.08 | 15.07 | qfq | 28,205,640 | 426,199,511 | -2.71% |
| 2026-04-22 | 15.31 | 15.50 | 15.17 | 15.50 | 15.49 | qfq | 23,716,620 | 364,709,824 | 0.78% |
| 2026-04-21 | 15.66 | 15.66 | 15.24 | 15.38 | 15.37 | qfq | 29,142,590 | 447,706,464 | -2.16% |
| 2026-04-20 | 15.80 | 15.80 | 15.58 | 15.72 | 15.71 | qfq | 34,541,416 | 542,166,065 | -0.76% |
| 2026-04-17 | 15.97 | 16.05 | 15.62 | 15.84 | 15.83 | qfq | 56,601,325 | 895,125,287 | -2.82% |
| 2026-04-16 | 16.49 | 16.78 | 16.00 | 16.30 | 16.29 | qfq | 83,853,304 | 1,371,884,172 | 1.88% |
| 2026-04-15 | 16.90 | 16.90 | 15.68 | 16.00 | 15.99 | qfq | 97,139,315 | 1,578,306,675 | 4.17% |
| 2026-04-14 | 15.24 | 15.39 | 15.21 | 15.36 | 15.35 | qfq | 17,554,590 | 268,671,704 | 1.86% |
| 2026-04-13 | 14.84 | 15.20 | 14.80 | 15.08 | 15.07 | qfq | 15,601,783 | 234,903,346 | 0.40% |
| 2026-04-10 | 15.02 | 15.22 | 15.01 | 15.02 | 15.01 | qfq | 19,046,343 | 287,720,384 | 0.60% |
| 2026-04-09 | 15.00 | 15.15 | 14.88 | 14.93 | 14.92 | qfq | 19,834,694 | 297,219,727 | -1.84% |
| 2026-04-08 | 14.70 | 15.22 | 14.64 | 15.21 | 15.20 | qfq | 29,188,228 | 436,501,723 | 6.44% |
| 2026-04-07 | 13.89 | 14.38 | 13.89 | 14.29 | 14.28 | qfq | 26,854,567 | 382,517,081 | 3.33% |
| 2026-04-03 | 14.21 | 14.34 | 13.73 | 13.83 | 13.82 | qfq | 22,760,446 | 316,425,944 | -2.12% |
| 2026-04-02 | 14.69 | 14.76 | 14.00 | 14.13 | 14.12 | qfq | 40,192,099 | 574,854,032 | -5.10% |
| 2026-04-01 | 15.72 | 15.80 | 14.79 | 14.89 | 14.88 | qfq | 40,603,012 | 616,013,932 | -3.00% |
| 2026-03-31 | 15.66 | 15.89 | 15.31 | 15.35 | 15.34 | qfq | 21,858,049 | 340,583,927 | -1.79% |
| 2026-03-30 | 15.29 | 15.63 | 15.05 | 15.63 | 15.62 | qfq | 20,533,555 | 315,918,643 | 0.58% |
| 2026-03-27 | 14.85 | 15.66 | 14.85 | 15.54 | 15.53 | qfq | 27,090,522 | 416,260,043 | 1.57% |
| 2026-03-26 | 16.39 | 16.45 | 15.26 | 15.30 | 15.29 | qfq | 51,684,894 | 808,943,610 | -7.10% |
| 2026-03-25 | 16.17 | 16.90 | 16.17 | 16.47 | 16.46 | qfq | 37,756,406 | 625,862,345 | 1.54% |
| 2026-03-24 | 16.53 | 16.65 | 15.68 | 16.22 | 16.21 | qfq | 45,565,542 | 728,794,874 | 0.19% |
| 2026-03-23 | 16.61 | 17.07 | 16.06 | 16.19 | 16.18 | qfq | 65,948,880 | 1,091,566,295 | -8.32% |
| 2026-03-20 | 20.08 | 20.08 | 17.66 | 17.66 | 17.65 | qfq | 95,925,967 | 1,788,902,379 | -3.23% |
| 2026-03-19 | 18.00 | 18.54 | 18.00 | 18.25 | 18.24 | qfq | 36,506,438 | 667,685,402 | -1.19% |
| 2026-03-18 | 17.59 | 18.55 | 17.49 | 18.47 | 18.46 | qfq | 48,457,174 | 875,697,536 | 6.21% |
| 2026-03-17 | 18.15 | 18.22 | 17.38 | 17.39 | 17.38 | qfq | 36,027,536 | 639,966,093 | -5.13% |
| 2026-03-16 | 17.74 | 18.37 | 17.62 | 18.33 | 18.32 | qfq | 43,398,056 | 786,194,528 | 3.33% |
| 2026-03-13 | 18.25 | 18.33 | 17.60 | 17.74 | 17.73 | qfq | 43,989,076 | 786,511,942 | -3.69% |
| 2026-03-12 | 18.58 | 18.82 | 18.30 | 18.42 | 18.41 | qfq | 45,747,471 | 846,919,294 | -1.18% |
| 2026-03-11 | 18.65 | 18.91 | 18.51 | 18.64 | 18.63 | qfq | 50,200,342 | 937,097,293 | -0.64% |
| 2026-03-10 | 18.72 | 18.86 | 18.38 | 18.76 | 18.75 | qfq | 73,734,737 | 1,372,229,670 | 0.32% |
| 2026-03-09 | 18.10 | 18.75 | 18.03 | 18.70 | 18.69 | qfq | 78,700,217 | 1,445,483,598 | 2.02% |
| 2026-03-06 | 18.00 | 18.40 | 17.66 | 18.33 | 18.32 | qfq | 89,612,724 | 1,632,578,401 | 1.72% |
| 2026-03-05 | 16.90 | 18.02 | 16.70 | 18.02 | 18.01 | qfq | 39,322,126 | 689,235,369 | 10.01% |
| 2026-03-04 | 16.26 | 16.79 | 16.18 | 16.38 | 16.37 | qfq | 24,646,283 | 406,284,953 | -0.85% |
| 2026-03-03 | 17.76 | 17.95 | 16.42 | 16.52 | 16.51 | qfq | 42,113,706 | 716,237,390 | -5.38% |
| 2026-03-02 | 17.63 | 17.92 | 17.30 | 17.46 | 17.45 | qfq | 44,666,428 | 785,004,821 | -4.43% |
| 2026-02-27 | 18.11 | 18.55 | 17.99 | 18.27 | 18.26 | qfq | 49,393,401 | 901,158,965 | 2.12% |
| 2026-02-26 | 18.03 | 18.27 | 17.78 | 17.89 | 17.88 | qfq | 26,943,609 | 483,781,386 | -0.61% |
| 2026-02-25 | 17.66 | 18.13 | 17.63 | 18.00 | 17.99 | qfq | 29,342,981 | 525,728,498 | 2.39% |
| 2026-02-24 | 18.00 | 18.13 | 17.35 | 17.58 | 17.57 | qfq | 46,274,044 | 818,000,799 | -3.99% |
| 2026-02-13 | 18.26 | 18.56 | 18.21 | 18.31 | 18.30 | qfq | 38,985,705 | 717,552,860 | -0.22% |
| 2026-02-12 | 17.95 | 18.55 | 17.93 | 18.35 | 18.34 | qfq | 45,342,033 | 828,644,629 | 2.11% |
| 2026-02-11 | 17.95 | 18.26 | 17.90 | 17.97 | 17.96 | qfq | 36,356,535 | 657,613,668 | -0.55% |
| 2026-02-10 | 18.01 | 18.58 | 18.00 | 18.07 | 18.06 | qfq | 51,032,833 | 928,769,743 | -0.33% |
| 2026-02-09 | 17.84 | 18.34 | 17.77 | 18.13 | 18.12 | qfq | 63,708,712 | 1,152,945,103 | 1.57% |
| 2026-02-06 | 17.32 | 18.15 | 17.25 | 17.85 | 17.84 | qfq | 65,013,421 | 1,161,894,145 | 2.47% |
| 2026-02-05 | 17.02 | 17.57 | 16.88 | 17.42 | 17.41 | qfq | 33,831,144 | 585,453,554 | 0.69% |
| 2026-02-04 | 17.30 | 17.75 | 17.07 | 17.30 | 17.29 | qfq | 51,679,688 | 899,744,931 | 1.59% |
| 2026-02-03 | 16.87 | 17.04 | 16.55 | 17.03 | 17.02 | qfq | 30,534,559 | 514,233,691 | 2.78% |
| 2026-02-02 | 16.60 | 17.19 | 16.54 | 16.57 | 16.56 | qfq | 48,581,463 | 818,979,683 | 2.41% |
| 2026-01-30 | 16.54 | 16.75 | 16.01 | 16.18 | 16.17 | qfq | 28,675,226 | 465,731,990 | -2.59% |
| 2026-01-29 | 16.66 | 17.33 | 16.21 | 16.61 | 16.60 | qfq | 38,526,359 | 651,951,277 | -1.54% |
| 2026-01-28 | 16.66 | 17.15 | 16.58 | 16.87 | 16.86 | qfq | 36,285,812 | 611,215,208 | 1.50% |
| 2026-01-27 | 16.64 | 16.82 | 16.12 | 16.62 | 16.61 | qfq | 28,983,960 | 475,418,406 | -0.18% |
| 2026-01-26 | 17.54 | 17.55 | 16.40 | 16.65 | 16.64 | qfq | 47,161,851 | 792,504,653 | -4.75% |
| 2026-01-23 | 17.28 | 17.53 | 17.08 | 17.48 | 17.47 | qfq | 33,948,068 | 590,693,008 | 1.10% |
| 2026-01-22 | 17.07 | 17.39 | 16.98 | 17.29 | 17.28 | qfq | 32,016,494 | 549,711,815 | 2.01% |
| 2026-01-21 | 16.98 | 17.36 | 16.88 | 16.95 | 16.94 | qfq | 29,516,782 | 504,918,682 | -1.05% |
| 2026-01-20 | 17.79 | 17.98 | 16.93 | 17.13 | 17.12 | qfq | 42,333,679 | 732,285,038 | -3.76% |
| 2026-01-19 | 17.51 | 18.08 | 17.33 | 17.80 | 17.79 | qfq | 35,439,385 | 630,137,867 | 0.45% |
| 2026-01-16 | 18.30 | 18.45 | 17.58 | 17.72 | 17.71 | qfq | 55,747,169 | 996,663,960 | -2.85% |
| 2026-01-15 | 18.34 | 18.84 | 18.03 | 18.24 | 18.23 | qfq | 66,727,987 | 1,226,088,543 | -2.41% |
| 2026-01-14 | 17.84 | 19.22 | 17.84 | 18.69 | 18.68 | qfq | 116,552,213 | 2,169,908,300 | 3.37% |
| 2026-01-13 | 19.60 | 19.68 | 17.98 | 18.08 | 18.07 | qfq | 121,915,677 | 2,259,468,420 | -9.51% |
| 2026-01-12 | 18.54 | 20.31 | 18.30 | 19.98 | 19.96 | qfq | 151,497,017 | 2,906,262,954 | 7.77% |
| 2026-01-09 | 18.06 | 18.66 | 17.93 | 18.54 | 18.53 | qfq | 119,851,796 | 2,197,424,658 | 2.32% |
| 2026-01-08 | 17.25 | 18.89 | 17.13 | 18.12 | 18.11 | qfq | 147,549,955 | 2,683,343,297 | 5.53% |
| 2026-01-07 | 17.49 | 17.69 | 17.09 | 17.17 | 17.16 | qfq | 55,798,663 | 966,086,385 | -1.72% |
| 2026-01-06 | 16.93 | 17.62 | 16.82 | 17.47 | 17.46 | qfq | 68,041,074 | 1,183,140,775 | 3.07% |
| 2026-01-05 | 16.65 | 16.98 | 16.29 | 16.95 | 16.94 | qfq | 47,610,144 | 797,619,196 | 2.42% |
| 2025-12-31 | 16.30 | 16.85 | 16.15 | 16.55 | 16.54 | qfq | 38,715,052 | 637,650,656 | 1.16% |
| 2025-12-30 | 16.41 | 16.70 | 16.26 | 16.36 | 16.35 | qfq | 35,218,745 | 580,831,586 | -0.61% |
| 2025-12-29 | 16.58 | 16.65 | 16.32 | 16.46 | 16.45 | qfq | 34,819,892 | 574,364,934 | -1.38% |
| 2025-12-26 | 16.32 | 16.93 | 16.28 | 16.69 | 16.68 | qfq | 44,831,067 | 747,224,086 | 2.27% |
| 2025-12-25 | 16.26 | 16.39 | 16.13 | 16.32 | 16.31 | qfq | 26,727,968 | 435,734,128 | 0.99% |
| 2025-12-24 | 15.89 | 16.20 | 15.87 | 16.16 | 16.15 | qfq | 26,649,730 | 429,268,835 | 1.13% |
| 2025-12-23 | 16.44 | 16.58 | 15.80 | 15.98 | 15.97 | qfq | 52,872,471 | 848,391,217 | -1.11% |
| 2025-12-22 | 16.01 | 16.30 | 15.94 | 16.16 | 16.15 | qfq | 22,065,888 | 357,150,038 | 1.96% |
| 2025-12-19 | 16.00 | 16.13 | 15.80 | 15.85 | 15.84 | qfq | 20,243,499 | 322,426,559 | -0.63% |
| 2025-12-18 | 16.04 | 16.19 | 15.90 | 15.95 | 15.94 | qfq | 16,922,763 | 271,502,220 | -1.36% |
| 2025-12-17 | 15.80 | 16.27 | 15.63 | 16.17 | 16.16 | qfq | 27,638,740 | 440,630,246 | 1.63% |
| 2025-12-16 | 16.40 | 16.46 | 15.91 | 15.91 | 15.90 | qfq | 31,865,171 | 512,140,725 | -3.46% |
| 2025-12-15 | 16.15 | 16.79 | 16.11 | 16.48 | 16.47 | qfq | 44,563,291 | 737,509,271 | 1.29% |
| 2025-12-12 | 16.29 | 16.42 | 16.01 | 16.27 | 16.26 | qfq | 27,441,681 | 445,428,183 | -0.49% |
| 2025-12-11 | 16.46 | 16.60 | 16.32 | 16.35 | 16.34 | qfq | 31,889,219 | 524,521,889 | -0.85% |
| 2025-12-10 | 16.10 | 16.55 | 16.01 | 16.49 | 16.48 | qfq | 47,051,224 | 767,385,778 | -3.85% |
| 2025-12-09 | 17.42 | 17.57 | 17.11 | 17.15 | 17.14 | qfq | 31,523,353 | 545,434,676 | -2.11% |
| 2025-12-08 | 17.07 | 17.76 | 17.04 | 17.52 | 17.51 | qfq | 58,719,740 | 1,029,054,821 | 2.88% |
| 2025-12-05 | 16.60 | 17.11 | 16.51 | 17.03 | 17.02 | qfq | 41,189,794 | 696,473,116 | 2.59% |
| 2025-12-04 | 16.74 | 16.88 | 16.53 | 16.60 | 16.59 | qfq | 31,901,270 | 531,596,844 | 0.18% |
| 2025-12-03 | 17.27 | 17.31 | 16.51 | 16.57 | 16.56 | qfq | 36,414,311 | 609,167,813 | -3.61% |
| 2025-12-02 | 17.49 | 17.49 | 17.07 | 17.19 | 17.18 | qfq | 30,508,182 | 525,540,362 | -2.00% |
| 2025-12-01 | 17.42 | 17.62 | 17.35 | 17.54 | 17.53 | qfq | 29,293,783 | 512,418,393 | 0.06% |
| 2025-11-28 | 17.28 | 17.60 | 17.20 | 17.53 | 17.52 | qfq | 29,439,147 | 513,868,279 | 1.39% |
| 2025-11-27 | 17.41 | 17.85 | 17.27 | 17.29 | 17.28 | qfq | 35,988,415 | 629,403,004 | -1.43% |
| 2025-11-26 | 17.87 | 17.99 | 17.50 | 17.54 | 17.53 | qfq | 47,457,651 | 840,795,285 | -2.39% |
| 2025-11-25 | 17.80 | 18.34 | 17.73 | 17.97 | 17.96 | qfq | 53,737,814 | 971,713,080 | 1.47% |
| 2025-11-24 | 17.29 | 17.86 | 17.09 | 17.71 | 17.70 | qfq | 64,812,345 | 1,131,728,467 | 2.37% |
| 2025-11-21 | 18.08 | 18.39 | 17.24 | 17.30 | 17.29 | qfq | 98,689,414 | 1,738,340,379 | -7.19% |
| 2025-11-20 | 18.44 | 19.71 | 18.26 | 18.64 | 18.63 | qfq | 106,331,900 | 2,006,130,853 | 2.64% |
| 2025-11-19 | 19.40 | 19.41 | 18.02 | 18.16 | 18.15 | qfq | 129,840,410 | 2,392,312,518 | -9.06% |
| 2025-11-18 | 18.93 | 20.28 | 18.58 | 19.97 | 19.95 | qfq | 160,578,290 | 3,144,974,203 | 5.44% |
| 2025-11-17 | 18.04 | 19.17 | 18.03 | 18.94 | 18.93 | qfq | 118,275,398 | 2,219,522,363 | 4.93% |
| 2025-11-14 | 18.51 | 18.77 | 18.01 | 18.05 | 18.04 | qfq | 71,651,107 | 1,316,814,134 | -2.17% |
| 2025-11-13 | 18.35 | 18.70 | 18.23 | 18.45 | 18.44 | qfq | 62,213,148 | 1,151,751,959 | 0.27% |
| 2025-11-12 | 18.79 | 18.99 | 18.30 | 18.40 | 18.39 | qfq | 72,764,554 | 1,348,824,024 | -2.44% |
| 2025-11-11 | 19.12 | 19.38 | 18.81 | 18.86 | 18.85 | qfq | 94,930,637 | 1,807,058,936 | -1.00% |
| 2025-11-10 | 19.68 | 20.15 | 18.96 | 19.05 | 19.04 | qfq | 139,382,678 | 2,714,268,701 | -2.56% |
| 2025-11-07 | 20.51 | 20.90 | 19.40 | 19.55 | 19.54 | qfq | 168,608,222 | 3,353,582,816 | -8.22% |
| 2025-11-06 | 20.60 | 22.00 | 20.07 | 21.30 | 21.28 | qfq | 198,198,543 | 4,178,174,522 | 0.19% |
| 2025-11-05 | 21.90 | 23.03 | 20.86 | 21.26 | 21.24 | qfq | 216,770,786 | 4,722,648,462 | -2.92% |
| 2025-11-04 | 19.99 | 22.62 | 19.66 | 21.90 | 21.88 | qfq | 252,399,728 | 5,386,025,360 | 5.04% |
| 2025-11-03 | 18.40 | 20.85 | 17.67 | 20.85 | 20.83 | qfq | 218,158,442 | 4,294,002,471 | 10.03% |
| 2025-10-31 | 20.00 | 20.24 | 18.28 | 18.95 | 18.94 | qfq | 245,624,068 | 4,766,836,597 | 2.99% |
| 2025-10-30 | 17.25 | 18.40 | 17.01 | 18.40 | 18.39 | qfq | 151,934,491 | 2,714,064,741 | 9.98% |
| 2025-10-29 | 15.40 | 16.73 | 15.22 | 16.73 | 16.72 | qfq | 72,476,541 | 1,173,925,061 | 9.99% |
| 2025-10-28 | 14.91 | 15.66 | 14.80 | 15.21 | 15.20 | qfq | 119,916,850 | 1,828,968,273 | 0.13% |
| 2025-10-27 | 14.68 | 15.43 | 14.30 | 15.19 | 15.18 | qfq | 143,095,719 | 2,153,586,488 | 2.50% |
| 2025-10-24 | 15.68 | 15.68 | 14.68 | 14.82 | 14.81 | qfq | 188,077,202 | 2,903,883,934 | 4.00% |
| 2025-10-23 | 13.07 | 14.25 | 12.79 | 14.25 | 14.24 | qfq | 34,706,507 | 472,691,265 | 10.04% |
| 2025-10-22 | 13.01 | 13.06 | 12.88 | 12.95 | 12.94 | qfq | 11,038,800 | 143,239,720 | -1.07% |
| 2025-10-21 | 13.02 | 13.12 | 12.88 | 13.09 | 13.08 | qfq | 13,188,300 | 171,958,465 | 1.32% |
| 2025-10-20 | 12.90 | 13.19 | 12.81 | 12.92 | 12.91 | qfq | 14,483,640 | 187,923,254 | 1.57% |
| 2025-10-17 | 13.19 | 13.23 | 12.69 | 12.72 | 12.71 | qfq | 16,586,105 | 214,082,840 | -3.71% |
| 2025-10-16 | 13.54 | 13.55 | 13.12 | 13.21 | 13.20 | qfq | 20,154,997 | 267,168,052 | -2.65% |
| 2025-10-15 | 13.15 | 13.75 | 12.97 | 13.57 | 13.56 | qfq | 27,049,992 | 365,063,434 | 3.59% |
| 2025-10-14 | 13.49 | 13.66 | 13.03 | 13.10 | 13.09 | qfq | 20,947,063 | 279,486,605 | -2.53% |
| 2025-10-13 | 13.15 | 13.63 | 12.94 | 13.44 | 13.43 | qfq | 20,599,728 | 274,724,788 | -1.47% |
| 2025-10-10 | 14.05 | 14.05 | 13.61 | 13.64 | 13.63 | qfq | 24,183,310 | 333,188,782 | -3.60% |
| 2025-10-09 | 13.74 | 14.23 | 13.74 | 14.15 | 14.14 | qfq | 27,949,800 | 393,935,592 | 3.06% |
| 2025-09-30 | 13.72 | 13.97 | 13.72 | 13.73 | 13.72 | qfq | 16,430,406 | 226,568,228 | -0.15% |
| 2025-09-29 | 13.63 | 13.83 | 13.42 | 13.75 | 13.74 | qfq | 18,626,673 | 253,111,868 | 0.22% |
| 2025-09-26 | 14.20 | 14.25 | 13.68 | 13.72 | 13.71 | qfq | 19,936,713 | 277,433,845 | -1.72% |
| 2025-09-25 | 13.89 | 14.19 | 13.87 | 13.96 | 13.95 | qfq | 19,631,349 | 275,692,217 | 0.36% |
| 2025-09-24 | 13.50 | 13.91 | 13.40 | 13.91 | 13.90 | qfq | 21,859,400 | 299,801,249 | 2.66% |
| 2025-09-23 | 14.09 | 14.15 | 13.24 | 13.55 | 13.54 | qfq | 29,023,545 | 394,555,998 | -4.78% |
| 2025-09-22 | 13.92 | 14.34 | 13.92 | 14.23 | 14.22 | qfq | 23,954,018 | 339,042,750 | 2.52% |
| 2025-09-19 | 14.03 | 14.22 | 13.84 | 13.88 | 13.87 | qfq | 21,139,984 | 296,093,315 | -2.05% |
| 2025-09-18 | 14.13 | 14.70 | 13.89 | 14.17 | 14.16 | qfq | 40,150,081 | 575,168,381 | 0.00% |
| 2025-09-17 | 14.13 | 14.34 | 14.03 | 14.17 | 14.16 | qfq | 21,999,199 | 312,179,804 | -0.35% |
| 2025-09-16 | 14.03 | 14.24 | 13.90 | 14.22 | 14.21 | qfq | 24,526,133 | 345,582,759 | 0.42% |
| 2025-09-15 | 14.01 | 14.65 | 13.85 | 14.16 | 14.15 | qfq | 36,456,919 | 519,010,658 | 1.87% |
| 2025-09-12 | 13.92 | 14.24 | 13.88 | 13.90 | 13.89 | qfq | 27,680,004 | 389,493,388 | 0.14% |
| 2025-09-11 | 13.55 | 13.90 | 13.39 | 13.88 | 13.87 | qfq | 26,402,264 | 361,596,342 | 3.27% |
| 2025-09-10 | 13.54 | 13.68 | 13.41 | 13.44 | 13.43 | qfq | 13,712,131 | 185,598,288 | -0.59% |
| 2025-09-09 | 13.88 | 13.88 | 13.47 | 13.52 | 13.51 | qfq | 18,093,376 | 246,758,766 | -2.59% |
| 2025-09-08 | 13.82 | 13.96 | 13.68 | 13.88 | 13.87 | qfq | 18,988,087 | 262,372,896 | 0.43% |
| 2025-09-05 | 13.48 | 13.91 | 13.35 | 13.82 | 13.81 | qfq | 24,228,992 | 330,553,910 | 2.60% |
| 2025-09-04 | 13.83 | 13.98 | 13.26 | 13.47 | 13.46 | qfq | 30,410,688 | 416,666,841 | -2.74% |
| 2025-09-03 | 14.25 | 14.35 | 13.79 | 13.85 | 13.84 | qfq | 31,832,018 | 448,251,642 | -2.40% |
| 2025-09-02 | 15.10 | 15.18 | 14.13 | 14.19 | 14.18 | qfq | 46,220,645 | 668,024,568 | -5.90% |
| 2025-09-01 | 15.20 | 15.68 | 14.94 | 15.08 | 15.07 | qfq | 45,670,452 | 695,363,525 | -1.11% |
| 2025-08-29 | 14.78 | 15.68 | 14.60 | 15.25 | 15.24 | qfq | 67,459,966 | 1,023,357,515 | 2.21% |
| 2025-08-28 | 14.89 | 15.06 | 14.26 | 14.92 | 14.91 | qfq | 65,322,413 | 960,036,319 | -1.84% |
| 2025-08-27 | 15.30 | 16.26 | 15.06 | 15.20 | 15.19 | qfq | 85,921,926 | 1,331,128,771 | 0.20% |
| 2025-08-26 | 15.71 | 15.71 | 15.10 | 15.17 | 15.16 | qfq | 82,419,171 | 1,260,969,369 | -4.35% |
| 2025-08-25 | 14.14 | 15.86 | 14.07 | 15.86 | 15.85 | qfq | 71,009,033 | 1,051,074,413 | 9.99% |
| 2025-08-22 | 15.00 | 15.00 | 14.25 | 14.42 | 14.41 | qfq | 73,572,773 | 1,067,674,555 | 3.00% |
| 2025-08-21 | 14.11 | 14.35 | 13.87 | 14.00 | 13.99 | qfq | 66,218,869 | 933,743,830 | 2.34% |
| 2025-08-20 | 13.50 | 13.70 | 13.41 | 13.68 | 13.67 | qfq | 28,391,955 | 384,338,175 | 0.37% |
| 2025-08-19 | 13.66 | 13.84 | 13.62 | 13.63 | 13.62 | qfq | 31,343,228 | 430,252,850 | -0.94% |
| 2025-08-18 | 14.00 | 14.01 | 13.66 | 13.76 | 13.75 | qfq | 46,611,415 | 644,073,950 | 0.44% |
| 2025-08-15 | 13.42 | 13.71 | 13.25 | 13.70 | 13.69 | qfq | 45,160,545 | 608,136,643 | 1.41% |
| 2025-08-14 | 13.22 | 13.72 | 13.20 | 13.51 | 13.50 | qfq | 51,823,224 | 696,724,891 | 2.12% |
| 2025-08-13 | 13.20 | 13.36 | 13.13 | 13.23 | 13.22 | qfq | 24,193,383 | 320,138,265 | 0.30% |
| 2025-08-12 | 13.15 | 13.23 | 13.07 | 13.19 | 13.18 | qfq | 16,806,486 | 220,991,813 | 0.30% |
| 2025-08-11 | 12.86 | 13.20 | 12.86 | 13.15 | 13.14 | qfq | 22,817,165 | 299,055,056 | 1.94% |
| 2025-08-08 | 13.01 | 13.04 | 12.86 | 12.90 | 12.89 | qfq | 15,273,553 | 197,295,942 | -1.15% |
| 2025-08-07 | 13.10 | 13.17 | 12.99 | 13.05 | 13.04 | qfq | 17,709,414 | 231,489,307 | -0.84% |
| 2025-08-06 | 13.10 | 13.22 | 13.03 | 13.16 | 13.15 | qfq | 19,130,095 | 251,216,146 | 0.00% |
| 2025-08-05 | 12.98 | 13.22 | 12.95 | 13.16 | 13.15 | qfq | 23,085,211 | 302,603,202 | 0.84% |
| 2025-08-04 | 12.93 | 13.18 | 12.67 | 13.05 | 13.04 | qfq | 21,970,390 | 284,483,658 | 0.93% |
| 2025-08-01 | 12.88 | 12.98 | 12.76 | 12.93 | 12.92 | qfq | 13,987,344 | 180,222,267 | 0.62% |
| 2025-07-31 | 12.83 | 12.99 | 12.75 | 12.85 | 12.84 | qfq | 17,439,691 | 224,844,552 | -0.39% |
| 2025-07-30 | 13.21 | 13.22 | 12.84 | 12.90 | 12.89 | qfq | 22,007,172 | 286,528,126 | -2.86% |
| 2025-07-29 | 13.24 | 13.29 | 12.89 | 13.28 | 13.27 | qfq | 30,282,765 | 395,842,784 | 0.38% |
| 2025-07-28 | 13.11 | 13.25 | 13.00 | 13.23 | 13.22 | qfq | 24,148,396 | 318,229,972 | 1.22% |
| 2025-07-25 | 13.10 | 13.31 | 12.97 | 13.07 | 13.06 | qfq | 26,269,119 | 343,258,001 | -1.06% |
| 2025-07-24 | 13.00 | 13.21 | 13.00 | 13.21 | 13.20 | qfq | 21,383,740 | 280,920,371 | 1.23% |
| 2025-07-23 | 13.03 | 13.20 | 12.95 | 13.05 | 13.04 | qfq | 24,494,300 | 320,610,888 | -0.84% |
| 2025-07-22 | 13.38 | 13.44 | 13.07 | 13.16 | 13.15 | qfq | 38,520,200 | 508,482,998 | -1.79% |
| 2025-07-21 | 13.50 | 13.63 | 13.38 | 13.40 | 13.39 | qfq | 29,005,000 | 390,934,258 | -1.03% |
| 2025-07-18 | 13.80 | 13.88 | 13.44 | 13.54 | 13.53 | qfq | 31,616,640 | 430,727,905 | -1.17% |
| 2025-07-17 | 13.68 | 13.80 | 13.57 | 13.70 | 13.69 | qfq | 26,866,150 | 367,437,587 | 0.15% |
| 2025-07-16 | 13.95 | 13.98 | 13.61 | 13.68 | 13.67 | qfq | 29,589,900 | 405,716,602 | -2.77% |
| 2025-07-15 | 13.86 | 14.26 | 13.58 | 14.07 | 14.06 | qfq | 45,327,393 | 628,715,988 | 0.93% |
| 2025-07-14 | 14.12 | 14.15 | 13.77 | 13.94 | 13.93 | qfq | 42,505,396 | 591,047,230 | -2.65% |
| 2025-07-11 | 14.52 | 14.64 | 14.14 | 14.32 | 14.31 | qfq | 68,307,105 | 979,872,929 | -0.62% |
| 2025-07-10 | 13.92 | 15.20 | 13.70 | 14.41 | 14.40 | qfq | 97,708,203 | 1,414,057,789 | 3.00% |
| 2025-07-09 | 14.17 | 14.20 | 13.88 | 13.99 | 13.98 | qfq | 41,751,901 | 585,523,554 | -1.55% |
| 2025-07-08 | 13.73 | 14.28 | 13.58 | 14.21 | 14.20 | qfq | 61,670,570 | 863,347,538 | 2.60% |
| 2025-07-07 | 13.70 | 14.19 | 13.68 | 13.85 | 13.84 | qfq | 57,000,111 | 795,116,532 | 1.69% |
| 2025-07-04 | 13.39 | 13.93 | 13.20 | 13.62 | 13.61 | qfq | 66,674,014 | 906,129,960 | 1.79% |
| 2025-07-03 | 13.46 | 13.55 | 13.30 | 13.38 | 13.37 | qfq | 27,794,350 | 371,551,986 | -0.89% |
| 2025-07-02 | 13.84 | 13.85 | 13.40 | 13.50 | 13.49 | qfq | 35,920,000 | 488,174,658 | -2.17% |
| 2025-07-01 | 14.18 | 14.50 | 13.67 | 13.80 | 13.79 | qfq | 53,489,176 | 745,154,629 | -2.95% |
| 2025-06-30 | 13.90 | 14.81 | 13.82 | 14.22 | 14.21 | qfq | 62,627,928 | 894,921,180 | 2.60% |
| 2025-06-27 | 14.20 | 14.63 | 13.84 | 13.86 | 13.85 | qfq | 75,975,306 | 1,074,199,977 | -2.60% |
| 2025-06-26 | 14.36 | 14.75 | 13.94 | 14.23 | 14.22 | qfq | 92,920,616 | 1,324,000,931 | -1.04% |
| 2025-06-25 | 13.83 | 14.85 | 13.61 | 14.38 | 14.37 | qfq | 119,442,328 | 1,680,050,478 | 3.75% |
| 2025-06-24 | 13.79 | 14.23 | 13.66 | 13.86 | 13.85 | qfq | 122,779,515 | 1,712,103,785 | 2.36% |
| 2025-06-23 | 12.19 | 13.54 | 12.11 | 13.54 | 13.53 | qfq | 33,489,016 | 442,700,751 | 9.99% |
| 2025-06-20 | 12.58 | 12.60 | 11.95 | 12.31 | 12.30 | qfq | 42,599,602 | 521,547,268 | -2.15% |
| 2025-06-19 | 13.28 | 13.50 | 12.50 | 12.58 | 12.57 | qfq | 62,604,533 | 805,034,947 | -5.27% |
| 2025-06-18 | 13.48 | 13.78 | 13.12 | 13.28 | 13.27 | qfq | 79,298,908 | 1,063,593,251 | -0.82% |
| 2025-06-17 | 12.99 | 13.59 | 12.80 | 13.39 | 13.38 | qfq | 92,357,399 | 1,224,410,419 | 4.20% |
| 2025-06-16 | 12.10 | 13.00 | 12.10 | 12.85 | 12.84 | qfq | 72,170,166 | 920,532,775 | 5.67% |
| 2025-06-13 | 12.52 | 12.71 | 12.13 | 12.16 | 12.15 | qfq | 41,859,802 | 515,607,743 | -3.65% |
| 2025-06-12 | 12.34 | 13.00 | 12.31 | 12.62 | 12.61 | qfq | 66,175,631 | 842,702,514 | 2.35% |
| 2025-06-11 | 12.24 | 12.76 | 12.10 | 12.33 | 12.32 | qfq | 45,110,642 | 557,733,215 | 1.82% |
| 2025-06-10 | 12.44 | 12.52 | 12.00 | 12.11 | 12.10 | qfq | 39,542,100 | 484,113,495 | -2.57% |
| 2025-06-09 | 12.62 | 12.68 | 12.32 | 12.43 | 12.42 | qfq | 36,520,700 | 455,294,108 | -0.40% |
| 2025-06-06 | 12.66 | 12.79 | 12.40 | 12.48 | 12.47 | qfq | 45,535,848 | 570,673,579 | -2.73% |
| 2025-06-05 | 12.60 | 13.16 | 12.53 | 12.83 | 12.82 | qfq | 85,592,830 | 1,095,454,867 | 2.15% |
| 2025-06-04 | 12.24 | 12.74 | 12.10 | 12.56 | 12.55 | qfq | 68,079,000 | 842,998,115 | 1.54% |
| 2025-06-03 | 12.52 | 12.75 | 12.30 | 12.37 | 12.36 | qfq | 77,154,496 | 964,846,513 | 2.32% |
| 2025-05-30 | 12.79 | 12.86 | 12.01 | 12.09 | 12.08 | qfq | 103,139,544 | 1,271,841,187 | 0.25% |
| 2025-05-29 | 10.96 | 12.06 | 10.92 | 12.06 | 12.05 | qfq | 69,115,467 | 804,902,460 | 10.04% |
| 2025-05-28 | 11.02 | 11.12 | 10.92 | 10.96 | 10.95 | qfq | 14,931,917 | 164,217,756 | -0.99% |
| 2025-05-27 | 11.14 | 11.15 | 10.91 | 11.07 | 11.06 | qfq | 16,139,100 | 177,935,164 | -0.27% |
| 2025-05-26 | 10.93 | 11.18 | 10.93 | 11.10 | 11.09 | qfq | 23,766,389 | 262,462,326 | 0.54% |
| 2025-05-23 | 11.02 | 11.55 | 10.96 | 11.04 | 11.03 | qfq | 43,082,619 | 484,112,718 | 1.10% |
| 2025-05-22 | 11.09 | 11.18 | 10.92 | 10.92 | 10.91 | qfq | 13,373,250 | 147,319,344 | -2.15% |
| 2025-05-21 | 11.24 | 11.24 | 11.04 | 11.16 | 11.15 | qfq | 12,196,250 | 135,711,144 | -0.71% |
| 2025-05-20 | 11.11 | 11.42 | 11.00 | 11.24 | 11.23 | qfq | 18,187,500 | 204,045,048 | 1.17% |
| 2025-05-19 | 11.01 | 11.22 | 10.85 | 11.11 | 11.10 | qfq | 16,296,246 | 179,820,569 | 1.46% |
| 2025-05-16 | 10.92 | 11.07 | 10.89 | 10.95 | 10.94 | qfq | 10,325,300 | 113,445,489 | -0.36% |
| 2025-05-15 | 11.25 | 11.31 | 10.96 | 10.99 | 10.98 | qfq | 16,474,300 | 182,124,975 | -2.83% |
| 2025-05-14 | 11.20 | 11.42 | 11.11 | 11.31 | 11.30 | qfq | 17,626,700 | 198,499,776 | 0.71% |
| 2025-05-13 | 11.49 | 11.54 | 11.18 | 11.23 | 11.22 | qfq | 18,089,400 | 204,326,269 | -1.23% |
| 2025-05-12 | 11.32 | 11.41 | 11.23 | 11.37 | 11.36 | qfq | 19,581,446 | 222,164,982 | 1.34% |
| 2025-05-09 | 11.35 | 11.52 | 11.16 | 11.22 | 11.21 | qfq | 23,180,221 | 261,798,329 | -1.15% |
| 2025-05-08 | 11.10 | 11.38 | 11.09 | 11.35 | 11.34 | qfq | 21,417,050 | 241,741,835 | 1.98% |
| 2025-05-07 | 11.45 | 11.52 | 11.04 | 11.13 | 11.12 | qfq | 25,053,400 | 281,389,618 | -1.24% |
| 2025-05-06 | 10.88 | 11.28 | 10.86 | 11.27 | 11.26 | qfq | 27,991,423 | 311,353,332 | 5.33% |
| 2025-04-30 | 10.65 | 10.82 | 10.58 | 10.70 | 10.69 | qfq | 13,307,055 | 142,599,027 | 1.13% |
| 2025-04-29 | 10.48 | 10.64 | 10.38 | 10.58 | 10.57 | qfq | 12,093,433 | 127,684,565 | 0.38% |
| 2025-04-28 | 10.68 | 10.78 | 10.47 | 10.54 | 10.53 | qfq | 19,175,118 | 202,786,113 | -2.95% |
| 2025-04-25 | 10.80 | 10.94 | 10.70 | 10.86 | 10.85 | qfq | 15,052,450 | 162,826,055 | 0.65% |
| 2025-04-24 | 11.15 | 11.18 | 10.77 | 10.79 | 10.78 | qfq | 21,391,100 | 233,889,045 | -3.23% |
| 2025-04-23 | 11.25 | 11.44 | 11.04 | 11.15 | 11.14 | qfq | 32,288,301 | 362,033,315 | 0.09% |
| 2025-04-22 | 11.10 | 11.38 | 11.07 | 11.14 | 11.13 | qfq | 42,554,001 | 475,635,375 | 2.39% |
| 2025-04-21 | 10.52 | 10.92 | 10.40 | 10.88 | 10.87 | qfq | 20,249,900 | 218,211,694 | 3.42% |
| 2025-04-18 | 10.46 | 10.64 | 10.36 | 10.52 | 10.51 | qfq | 13,135,391 | 138,077,373 | 0.86% |
| 2025-04-17 | 10.40 | 10.65 | 10.34 | 10.43 | 10.42 | qfq | 13,908,728 | 146,624,436 | -0.67% |
| 2025-04-16 | 10.66 | 10.72 | 10.31 | 10.50 | 10.49 | qfq | 18,414,161 | 193,382,941 | -2.23% |
| 2025-04-15 | 10.88 | 10.92 | 10.67 | 10.74 | 10.73 | qfq | 17,641,261 | 189,793,720 | -1.10% |
| 2025-04-14 | 10.99 | 11.08 | 10.80 | 10.86 | 10.85 | qfq | 27,214,700 | 297,315,947 | 0.93% |
| 2025-04-11 | 10.42 | 10.93 | 10.40 | 10.76 | 10.75 | qfq | 31,714,089 | 340,111,717 | 1.41% |
| 2025-04-10 | 10.51 | 10.87 | 10.49 | 10.61 | 10.60 | qfq | 33,045,900 | 352,527,577 | 3.01% |
| 2025-04-09 | 9.90 | 10.39 | 9.33 | 10.30 | 10.29 | qfq | 37,668,037 | 375,587,956 | 2.18% |
| 2025-04-08 | 10.01 | 10.28 | 9.68 | 10.08 | 10.07 | qfq | 41,645,767 | 416,448,883 | -1.85% |
| 2025-04-07 | 10.55 | 10.78 | 10.27 | 10.27 | 10.26 | qfq | 20,938,900 | 217,244,759 | -9.99% |
| 2025-04-03 | 11.51 | 11.76 | 11.34 | 11.41 | 11.40 | qfq | 25,160,199 | 289,479,121 | -2.40% |
| 2025-04-02 | 11.60 | 11.96 | 11.60 | 11.69 | 11.68 | qfq | 22,055,545 | 259,442,117 | 0.17% |
| 2025-04-01 | 11.99 | 12.05 | 11.62 | 11.67 | 11.66 | qfq | 29,141,220 | 343,553,079 | -2.10% |
| 2025-03-31 | 11.85 | 11.98 | 11.42 | 11.92 | 11.91 | qfq | 52,540,063 | 613,964,819 | -1.16% |
| 2025-03-28 | 12.31 | 12.72 | 12.06 | 12.06 | 12.05 | qfq | 42,613,957 | 525,285,161 | -1.47% |
| 2025-03-27 | 12.43 | 12.57 | 12.19 | 12.24 | 12.23 | qfq | 45,784,977 | 565,376,502 | -1.53% |
| 2025-03-26 | 12.55 | 12.79 | 12.35 | 12.43 | 12.42 | qfq | 72,049,596 | 903,290,029 | -3.79% |
| 2025-03-25 | 14.17 | 14.28 | 12.92 | 12.92 | 12.91 | qfq | 104,372,755 | 1,385,799,249 | -10.03% |
| 2025-03-24 | 15.38 | 15.99 | 14.36 | 14.36 | 14.35 | qfq | 141,717,847 | 2,136,489,255 | -10.03% |
| 2025-03-21 | 15.96 | 15.96 | 15.18 | 15.96 | 15.95 | qfq | 136,066,387 | 2,161,120,713 | 9.99% |
| 2025-03-20 | 13.98 | 15.15 | 13.72 | 14.51 | 14.50 | qfq | 130,670,026 | 1,920,646,421 | 5.37% |
| 2025-03-19 | 14.09 | 14.20 | 13.67 | 13.77 | 13.76 | qfq | 79,045,178 | 1,096,982,537 | -4.31% |
| 2025-03-18 | 13.19 | 14.39 | 13.11 | 14.39 | 14.38 | qfq | 61,834,679 | 863,528,576 | 10.02% |
| 2025-03-17 | 13.15 | 13.72 | 13.04 | 13.08 | 13.07 | qfq | 48,400,927 | 645,541,513 | 1.40% |
| 2025-03-14 | 12.84 | 13.02 | 12.64 | 12.90 | 12.89 | qfq | 23,111,000 | 297,324,891 | 1.42% |
| 2025-03-13 | 13.13 | 13.15 | 12.59 | 12.72 | 12.71 | qfq | 26,587,129 | 339,069,980 | -2.60% |
| 2025-03-12 | 13.24 | 13.31 | 13.03 | 13.06 | 13.05 | qfq | 26,107,970 | 344,399,023 | 0.23% |
| 2025-03-11 | 12.80 | 13.15 | 12.76 | 13.03 | 13.02 | qfq | 22,778,870 | 295,536,278 | -0.46% |
| 2025-03-10 | 13.32 | 13.37 | 12.86 | 13.09 | 13.08 | qfq | 35,900,046 | 468,673,495 | -1.95% |
| 2025-03-07 | 13.52 | 13.69 | 13.26 | 13.35 | 13.34 | qfq | 56,343,845 | 760,425,382 | -3.68% |
| 2025-03-06 | 13.83 | 14.20 | 13.66 | 13.86 | 13.85 | qfq | 79,216,985 | 1,101,289,699 | 0.73% |
| 2025-03-05 | 13.47 | 13.95 | 13.23 | 13.76 | 13.75 | qfq | 75,742,787 | 1,030,699,565 | 2.76% |
| 2025-03-04 | 13.70 | 13.94 | 13.29 | 13.39 | 13.38 | qfq | 86,251,304 | 1,171,265,241 | -0.30% |
| 2025-03-03 | 12.35 | 13.43 | 12.12 | 13.43 | 13.42 | qfq | 43,107,327 | 558,618,859 | 9.99% |
| 2025-02-28 | 12.76 | 12.87 | 12.12 | 12.21 | 12.20 | qfq | 31,217,265 | 389,317,200 | -5.50% |
| 2025-02-27 | 13.32 | 13.45 | 12.67 | 12.92 | 12.91 | qfq | 40,368,900 | 524,348,296 | -2.64% |
| 2025-02-26 | 13.18 | 13.38 | 12.85 | 13.27 | 13.26 | qfq | 43,404,458 | 570,333,631 | 0.45% |
| 2025-02-25 | 13.16 | 13.46 | 13.01 | 13.21 | 13.20 | qfq | 47,375,790 | 625,900,612 | -2.37% |
| 2025-02-24 | 14.00 | 14.37 | 13.44 | 13.53 | 13.52 | qfq | 100,208,012 | 1,394,727,969 | -1.60% |
| 2025-02-21 | 12.47 | 13.75 | 12.24 | 13.75 | 13.74 | qfq | 72,725,409 | 948,336,200 | 10.00% |
| 2025-02-20 | 12.70 | 13.10 | 12.34 | 12.50 | 12.49 | qfq | 43,006,205 | 541,774,390 | 1.05% |
| 2025-02-19 | 11.94 | 12.53 | 11.83 | 12.37 | 12.36 | qfq | 33,797,512 | 411,774,986 | 3.26% |
| 2025-02-18 | 12.50 | 12.75 | 11.91 | 11.98 | 11.97 | qfq | 41,204,927 | 506,839,997 | -4.77% |
| 2025-02-17 | 13.29 | 13.38 | 12.50 | 12.58 | 12.57 | qfq | 68,751,351 | 882,613,964 | 1.29% |
| 2025-02-14 | 11.81 | 12.44 | 11.71 | 12.42 | 12.41 | qfq | 38,467,641 | 466,552,296 | 4.63% |
| 2025-02-13 | 11.92 | 12.18 | 11.62 | 11.87 | 11.86 | qfq | 25,996,665 | 308,379,924 | -0.25% |
| 2025-02-12 | 11.77 | 11.95 | 11.72 | 11.90 | 11.89 | qfq | 21,606,560 | 256,143,376 | 1.10% |
| 2025-02-11 | 11.98 | 11.98 | 11.60 | 11.77 | 11.76 | qfq | 23,934,400 | 281,030,480 | -1.75% |
| 2025-02-10 | 11.67 | 11.99 | 11.61 | 11.98 | 11.97 | qfq | 31,636,692 | 375,809,548 | 2.92% |
| 2025-02-07 | 11.49 | 11.77 | 11.35 | 11.64 | 11.63 | qfq | 24,588,089 | 284,841,552 | 1.57% |
| 2025-02-06 | 11.18 | 11.48 | 11.10 | 11.46 | 11.45 | qfq | 21,527,431 | 244,095,573 | 2.23% |
| 2025-02-05 | 11.13 | 11.32 | 11.10 | 11.21 | 11.20 | qfq | 21,470,439 | 240,571,228 | 2.75% |
| 2025-01-27 | 11.08 | 11.27 | 10.88 | 10.91 | 10.90 | qfq | 17,783,265 | 196,565,350 | -0.46% |
| 2025-01-24 | 10.64 | 10.99 | 10.63 | 10.96 | 10.95 | qfq | 18,041,639 | 195,779,917 | 3.10% |
| 2025-01-23 | 10.80 | 11.04 | 10.62 | 10.63 | 10.62 | qfq | 17,616,214 | 191,134,019 | -0.28% |
| 2025-01-22 | 10.57 | 10.76 | 10.46 | 10.66 | 10.65 | qfq | 18,301,400 | 194,868,019 | 0.66% |
| 2025-01-21 | 10.49 | 10.76 | 10.31 | 10.59 | 10.58 | qfq | 21,863,914 | 230,000,929 | 1.63% |
| 2025-01-20 | 10.59 | 10.68 | 10.26 | 10.42 | 10.41 | qfq | 27,010,307 | 281,837,997 | -3.52% |
| 2025-01-17 | 10.52 | 10.95 | 10.40 | 10.80 | 10.79 | qfq | 23,586,814 | 253,359,665 | 2.66% |
| 2025-01-16 | 10.64 | 10.99 | 10.46 | 10.52 | 10.51 | qfq | 26,241,200 | 280,809,664 | 1.84% |
| 2025-01-15 | 10.38 | 10.42 | 10.22 | 10.33 | 10.32 | qfq | 12,312,590 | 127,127,687 | -0.29% |
| 2025-01-14 | 9.90 | 10.37 | 9.88 | 10.36 | 10.35 | qfq | 18,431,159 | 187,554,026 | 5.18% |
| 2025-01-13 | 9.70 | 9.94 | 9.48 | 9.85 | 9.84 | qfq | 13,071,082 | 127,619,973 | 0.51% |
| 2025-01-10 | 10.14 | 10.28 | 9.80 | 9.80 | 9.79 | qfq | 13,725,565 | 137,492,623 | -3.54% |
| 2025-01-09 | 10.04 | 10.27 | 10.04 | 10.16 | 10.15 | qfq | 13,034,400 | 132,675,406 | 0.40% |
| 2025-01-08 | 10.21 | 10.28 | 9.82 | 10.12 | 10.11 | qfq | 16,916,600 | 170,308,926 | -1.36% |
| 2025-01-07 | 10.20 | 10.29 | 10.10 | 10.26 | 10.25 | qfq | 13,759,300 | 140,417,412 | 2.09% |
| 2025-01-06 | 10.10 | 10.23 | 9.97 | 10.05 | 10.04 | qfq | 16,592,800 | 167,300,519 | -1.28% |
| 2025-01-03 | 10.80 | 10.88 | 10.11 | 10.18 | 10.17 | qfq | 25,193,400 | 263,097,765 | -5.74% |
| 2025-01-02 | 11.20 | 11.30 | 10.68 | 10.80 | 10.79 | qfq | 21,552,816 | 236,617,131 | -3.57% |
| 2024-12-31 | 11.90 | 11.97 | 11.19 | 11.20 | 11.19 | qfq | 26,001,025 | 297,710,577 | -5.33% |
| 2024-12-30 | 11.86 | 11.99 | 11.58 | 11.83 | 11.82 | qfq | 18,484,689 | 218,769,051 | -1.00% |
| 2024-12-27 | 11.89 | 12.27 | 11.85 | 11.95 | 11.94 | qfq | 23,599,729 | 283,983,459 | 0.34% |
| 2024-12-26 | 11.89 | 12.05 | 11.88 | 11.91 | 11.90 | qfq | 20,708,774 | 247,385,065 | 0.85% |
| 2024-12-25 | 12.30 | 12.31 | 11.50 | 11.81 | 11.80 | qfq | 31,230,277 | 368,928,859 | -4.68% |
| 2024-12-24 | 12.28 | 12.50 | 12.00 | 12.39 | 12.38 | qfq | 36,256,070 | 443,793,481 | 1.06% |
| 2024-12-23 | 13.08 | 13.19 | 12.24 | 12.26 | 12.25 | qfq | 36,256,448 | 457,295,669 | -6.98% |
| 2024-12-20 | 13.27 | 13.44 | 13.07 | 13.18 | 13.17 | qfq | 48,278,349 | 637,888,877 | -2.15% |
| 2024-12-19 | 13.30 | 13.95 | 13.12 | 13.47 | 13.46 | qfq | 82,859,206 | 1,125,752,066 | 1.28% |
| 2024-12-18 | 12.42 | 13.30 | 12.42 | 13.30 | 13.29 | qfq | 50,337,436 | 648,134,957 | 10.01% |
| 2024-12-17 | 12.56 | 12.66 | 12.06 | 12.09 | 12.08 | qfq | 32,846,956 | 403,731,469 | -4.05% |
| 2024-12-16 | 13.19 | 13.30 | 12.50 | 12.60 | 12.59 | qfq | 53,477,585 | 681,687,589 | -4.55% |
| 2024-12-13 | 13.64 | 13.72 | 13.18 | 13.20 | 13.19 | qfq | 68,407,113 | 918,340,291 | -6.18% |
| 2024-12-12 | 13.88 | 14.44 | 13.68 | 14.07 | 14.06 | qfq | 137,335,670 | 1,936,448,493 | 3.15% |
| 2024-12-11 | 13.17 | 13.64 | 12.77 | 13.64 | 13.63 | qfq | 89,308,129 | 1,193,052,477 | 10.00% |
| 2024-12-10 | 12.46 | 12.75 | 12.22 | 12.40 | 12.39 | qfq | 38,197,969 | 475,877,525 | 2.73% |
| 2024-12-09 | 12.28 | 12.40 | 11.95 | 12.07 | 12.06 | qfq | 19,863,913 | 241,503,786 | -1.79% |
| 2024-12-06 | 11.99 | 12.50 | 11.85 | 12.29 | 12.28 | qfq | 35,993,752 | 439,581,596 | 3.02% |
| 2024-12-05 | 11.66 | 11.99 | 11.64 | 11.93 | 11.92 | qfq | 16,277,160 | 193,750,847 | 1.62% |
| 2024-12-04 | 12.10 | 12.13 | 11.65 | 11.74 | 11.73 | qfq | 22,189,327 | 263,429,641 | -3.37% |
| 2024-12-03 | 12.24 | 12.34 | 11.86 | 12.15 | 12.14 | qfq | 26,969,600 | 325,938,758 | -0.82% |
| 2024-12-02 | 12.03 | 12.26 | 11.94 | 12.25 | 12.24 | qfq | 31,150,722 | 378,518,277 | 0.82% |
| 2024-11-29 | 11.99 | 12.30 | 11.78 | 12.15 | 12.14 | qfq | 39,025,023 | 471,023,628 | 0.83% |
| 2024-11-28 | 12.30 | 12.56 | 12.02 | 12.05 | 12.04 | qfq | 54,043,078 | 663,633,941 | 1.60% |
| 2024-11-27 | 11.75 | 11.87 | 11.20 | 11.86 | 11.85 | qfq | 29,562,364 | 339,198,522 | 0.68% |
| 2024-11-26 | 12.25 | 12.38 | 11.78 | 11.78 | 11.77 | qfq | 30,317,200 | 364,661,828 | -0.84% |
| 2024-11-25 | 11.71 | 12.06 | 11.44 | 11.88 | 11.87 | qfq | 28,701,000 | 338,253,592 | 1.80% |
| 2024-11-22 | 12.10 | 12.49 | 11.65 | 11.67 | 11.66 | qfq | 25,004,093 | 302,710,016 | -3.71% |
| 2024-11-21 | 12.18 | 12.45 | 11.91 | 12.12 | 12.11 | qfq | 22,003,993 | 266,601,435 | -0.49% |
| 2024-11-20 | 11.81 | 12.50 | 11.64 | 12.18 | 12.17 | qfq | 32,454,300 | 395,476,331 | 4.28% |
| 2024-11-19 | 11.41 | 11.69 | 11.26 | 11.68 | 11.67 | qfq | 18,771,400 | 214,834,063 | 2.73% |
| 2024-11-18 | 12.11 | 12.22 | 11.28 | 11.37 | 11.36 | qfq | 25,135,200 | 289,858,501 | -5.56% |
| 2024-11-15 | 12.48 | 12.75 | 12.00 | 12.04 | 12.03 | qfq | 28,438,174 | 353,112,802 | -3.83% |
| 2024-11-14 | 12.74 | 13.29 | 12.46 | 12.52 | 12.51 | qfq | 31,466,322 | 404,160,092 | -1.49% |
| 2024-11-13 | 12.87 | 13.04 | 12.50 | 12.71 | 12.70 | qfq | 29,752,500 | 378,822,212 | -2.00% |
| 2024-11-12 | 13.27 | 13.85 | 12.83 | 12.97 | 12.96 | qfq | 51,316,040 | 683,690,547 | -1.29% |
| 2024-11-11 | 12.59 | 13.20 | 12.58 | 13.14 | 13.13 | qfq | 39,473,324 | 513,870,377 | 3.55% |
| 2024-11-08 | 12.89 | 13.20 | 12.65 | 12.69 | 12.68 | qfq | 41,778,101 | 539,633,732 | -0.47% |
| 2024-11-07 | 12.42 | 12.78 | 12.16 | 12.75 | 12.74 | qfq | 38,510,270 | 480,914,075 | 2.00% |
| 2024-11-06 | 12.40 | 12.99 | 12.30 | 12.50 | 12.49 | qfq | 44,612,615 | 564,216,415 | 0.24% |
| 2024-11-05 | 12.17 | 12.67 | 11.90 | 12.47 | 12.46 | qfq | 63,888,901 | 794,235,639 | 2.55% |
| 2024-11-04 | 10.83 | 12.16 | 10.83 | 12.16 | 12.15 | qfq | 46,674,498 | 539,775,755 | 10.05% |
| 2024-11-01 | 12.15 | 12.15 | 11.05 | 11.05 | 11.04 | qfq | 55,427,669 | 634,628,888 | -10.02% |
| 2024-10-31 | 12.20 | 12.43 | 11.90 | 12.28 | 12.27 | qfq | 58,699,330 | 714,542,830 | -1.60% |
| 2024-10-30 | 13.24 | 13.24 | 12.30 | 12.48 | 12.47 | qfq | 76,717,463 | 966,187,830 | -4.00% |
| 2024-10-29 | 11.77 | 13.00 | 11.76 | 13.00 | 12.99 | qfq | 46,590,936 | 579,317,176 | 9.98% |
| 2024-10-28 | 11.93 | 11.98 | 11.70 | 11.82 | 11.81 | qfq | 36,760,735 | 434,849,086 | -0.34% |
| 2024-10-25 | 11.45 | 12.48 | 11.42 | 11.86 | 11.85 | qfq | 59,961,557 | 722,798,733 | 4.04% |
| 2024-10-24 | 11.50 | 11.72 | 11.38 | 11.40 | 11.39 | qfq | 24,424,702 | 280,929,380 | -0.18% |
| 2024-10-23 | 11.30 | 11.85 | 11.18 | 11.42 | 11.41 | qfq | 36,641,857 | 424,061,168 | 1.06% |
| 2024-10-22 | 11.67 | 11.67 | 11.15 | 11.30 | 11.29 | qfq | 36,988,991 | 420,035,188 | -3.99% |
| 2024-10-21 | 11.41 | 11.79 | 11.41 | 11.77 | 11.76 | qfq | 43,524,673 | 504,638,315 | 3.70% |
| 2024-10-18 | 11.11 | 11.60 | 10.90 | 11.35 | 11.34 | qfq | 46,377,607 | 522,268,382 | 1.07% |
| 2024-10-17 | 11.30 | 11.52 | 11.05 | 11.23 | 11.22 | qfq | 38,595,465 | 436,744,389 | 1.17% |
| 2024-10-16 | 10.61 | 11.52 | 10.59 | 11.10 | 11.09 | qfq | 37,905,278 | 422,272,410 | 2.68% |
| 2024-10-15 | 10.95 | 11.58 | 10.71 | 10.81 | 10.80 | qfq | 39,003,770 | 433,766,838 | -2.08% |
| 2024-10-14 | 10.71 | 11.15 | 10.26 | 11.04 | 11.03 | qfq | 29,737,450 | 317,310,973 | 4.35% |
| 2024-10-11 | 10.77 | 11.03 | 10.43 | 10.58 | 10.57 | qfq | 26,587,513 | 284,717,345 | -3.56% |
| 2024-10-10 | 11.31 | 11.68 | 10.91 | 10.97 | 10.96 | qfq | 33,061,468 | 370,585,383 | -3.01% |
| 2024-10-09 | 12.09 | 12.22 | 11.25 | 11.31 | 11.30 | qfq | 55,038,724 | 646,974,556 | -9.23% |
| 2024-10-08 | 12.46 | 12.46 | 11.50 | 12.46 | 12.45 | qfq | 78,550,318 | 955,335,603 | 9.97% |
| 2024-09-30 | 10.94 | 11.33 | 10.62 | 11.33 | 11.32 | qfq | 78,088,758 | 863,529,409 | 10.00% |
| 2024-09-27 | 9.89 | 10.44 | 9.89 | 10.30 | 10.29 | qfq | 61,591,931 | 625,923,732 | 3.83% |
| 2024-09-26 | 9.68 | 9.99 | 9.56 | 9.92 | 9.91 | qfq | 63,090,336 | 615,721,768 | -0.20% |
| 2024-09-25 | 10.25 | 10.49 | 9.85 | 9.94 | 9.93 | qfq | 89,429,363 | 919,772,879 | 4.19% |
| 2024-09-24 | 8.66 | 9.54 | 8.62 | 9.54 | 9.53 | qfq | 29,989,167 | 274,420,242 | 10.03% |
| 2024-09-23 | 8.66 | 8.76 | 8.60 | 8.67 | 8.66 | qfq | 13,817,000 | 120,037,230 | 1.05% |
| 2024-09-20 | 8.45 | 8.68 | 8.41 | 8.58 | 8.57 | qfq | 15,103,308 | 129,579,619 | 1.54% |
| 2024-09-19 | 8.13 | 8.46 | 8.10 | 8.45 | 8.44 | qfq | 16,268,916 | 135,647,714 | 4.06% |
| 2024-09-18 | 8.14 | 8.40 | 7.95 | 8.12 | 8.11 | qfq | 12,624,506 | 102,816,153 | -0.37% |
| 2024-09-13 | 8.32 | 8.38 | 8.15 | 8.15 | 8.14 | qfq | 8,528,700 | 70,235,059 | -2.51% |
| 2024-09-12 | 8.26 | 8.45 | 8.23 | 8.36 | 8.35 | qfq | 11,778,800 | 98,495,736 | 1.83% |
| 2024-09-11 | 8.25 | 8.30 | 8.15 | 8.21 | 8.20 | qfq | 8,157,212 | 66,897,663 | -0.85% |
| 2024-09-10 | 8.21 | 8.38 | 8.05 | 8.28 | 8.27 | qfq | 15,257,161 | 125,188,720 | 0.98% |
| 2024-09-09 | 8.16 | 8.49 | 8.05 | 8.20 | 8.19 | qfq | 13,364,111 | 110,221,001 | -0.49% |
| 2024-09-06 | 8.44 | 8.67 | 8.24 | 8.24 | 8.23 | qfq | 12,752,000 | 107,444,651 | -1.90% |
| 2024-09-05 | 8.23 | 8.64 | 8.23 | 8.40 | 8.39 | qfq | 11,424,804 | 96,101,018 | 2.94% |
| 2024-09-04 | 8.20 | 8.30 | 8.14 | 8.16 | 8.15 | qfq | 6,416,400 | 52,748,031 | -2.28% |
| 2024-09-03 | 8.22 | 8.37 | 8.14 | 8.35 | 8.34 | qfq | 8,128,300 | 67,161,285 | 2.20% |
| 2024-09-02 | 8.48 | 8.57 | 8.16 | 8.17 | 8.16 | qfq | 11,527,100 | 96,106,721 | -3.66% |
| 2024-08-30 | 8.34 | 8.68 | 8.25 | 8.48 | 8.47 | qfq | 9,744,065 | 82,944,385 | 2.54% |
| 2024-08-29 | 8.00 | 8.32 | 7.97 | 8.27 | 8.26 | qfq | 6,937,441 | 57,012,590 | 2.99% |
| 2024-08-28 | 8.00 | 8.15 | 7.87 | 8.03 | 8.02 | qfq | 7,048,465 | 56,541,439 | 0.25% |
| 2024-08-27 | 8.17 | 8.21 | 7.99 | 8.01 | 8.00 | qfq | 6,314,000 | 50,829,050 | -1.96% |
| 2024-08-26 | 8.25 | 8.32 | 8.11 | 8.17 | 8.16 | qfq | 6,110,878 | 50,132,013 | -1.21% |
| 2024-08-23 | 8.08 | 8.36 | 8.08 | 8.27 | 8.26 | qfq | 6,589,400 | 54,236,141 | 2.35% |
| 2024-08-22 | 8.21 | 8.39 | 8.07 | 8.08 | 8.07 | qfq | 6,590,100 | 53,982,318 | -1.58% |
| 2024-08-21 | 8.31 | 8.41 | 8.19 | 8.21 | 8.20 | qfq | 5,648,339 | 46,747,597 | -1.20% |
| 2024-08-20 | 8.59 | 8.62 | 8.30 | 8.31 | 8.30 | qfq | 6,725,406 | 56,448,821 | -3.26% |
| 2024-08-19 | 8.40 | 8.85 | 8.40 | 8.59 | 8.58 | qfq | 10,241,100 | 88,368,710 | 2.02% |
| 2024-08-16 | 8.44 | 8.54 | 8.41 | 8.42 | 8.41 | qfq | 5,541,400 | 46,933,667 | 0.12% |
| 2024-08-15 | 8.25 | 8.55 | 8.18 | 8.41 | 8.40 | qfq | 7,470,500 | 62,863,095 | 1.45% |
| 2024-08-14 | 8.34 | 8.40 | 8.28 | 8.29 | 8.28 | qfq | 3,014,264 | 25,091,589 | -0.48% |
| 2024-08-13 | 8.26 | 8.35 | 8.20 | 8.33 | 8.32 | qfq | 3,588,800 | 29,690,864 | 0.85% |
| 2024-08-12 | 8.40 | 8.41 | 8.22 | 8.26 | 8.25 | qfq | 4,852,000 | 40,195,378 | -1.78% |
| 2024-08-09 | 8.49 | 8.62 | 8.40 | 8.41 | 8.40 | qfq | 4,135,200 | 35,113,156 | -0.94% |
| 2024-08-08 | 8.54 | 8.64 | 8.34 | 8.49 | 8.48 | qfq | 6,547,500 | 55,459,865 | -1.16% |
| 2024-08-07 | 8.56 | 8.68 | 8.51 | 8.59 | 8.58 | qfq | 7,154,961 | 61,562,131 | 0.47% |
| 2024-08-06 | 8.47 | 8.58 | 8.42 | 8.55 | 8.54 | qfq | 6,404,385 | 54,455,047 | 1.91% |
| 2024-08-05 | 8.68 | 8.85 | 8.39 | 8.39 | 8.38 | qfq | 9,966,600 | 85,784,329 | -3.78% |
| 2024-08-02 | 8.94 | 9.02 | 8.70 | 8.72 | 8.71 | qfq | 8,695,600 | 76,978,825 | -3.11% |
| 2024-08-01 | 8.91 | 9.04 | 8.85 | 9.00 | 8.99 | qfq | 11,703,677 | 104,976,959 | 1.24% |
| 2024-07-31 | 8.57 | 8.91 | 8.52 | 8.89 | 8.88 | qfq | 14,577,304 | 127,914,303 | 3.61% |
| 2024-07-30 | 8.42 | 8.69 | 8.40 | 8.58 | 8.57 | qfq | 7,911,201 | 67,786,700 | 1.30% |
| 2024-07-29 | 8.43 | 8.55 | 8.33 | 8.47 | 8.46 | qfq | 8,353,585 | 70,549,873 | 0.71% |
| 2024-07-26 | 8.29 | 8.45 | 8.24 | 8.41 | 8.40 | qfq | 7,032,300 | 58,885,358 | 1.82% |
| 2024-07-25 | 8.15 | 8.39 | 8.13 | 8.26 | 8.25 | qfq | 6,857,400 | 56,642,311 | 0.24% |
| 2024-07-24 | 8.40 | 8.49 | 8.23 | 8.24 | 8.23 | qfq | 8,313,276 | 69,409,383 | -2.49% |
| 2024-07-23 | 8.69 | 8.74 | 8.45 | 8.45 | 8.44 | qfq | 8,575,900 | 73,792,458 | -2.76% |
| 2024-07-22 | 8.63 | 8.78 | 8.47 | 8.69 | 8.68 | qfq | 11,201,320 | 97,009,954 | 1.28% |
| 2024-07-19 | 8.33 | 8.72 | 8.33 | 8.58 | 8.57 | qfq | 9,184,100 | 78,453,360 | 2.26% |
| 2024-07-18 | 8.46 | 8.53 | 8.28 | 8.39 | 8.38 | qfq | 12,547,600 | 104,847,970 | -1.64% |
| 2024-07-17 | 8.63 | 8.64 | 8.51 | 8.53 | 8.52 | qfq | 6,866,065 | 58,751,163 | -0.58% |
| 2024-07-16 | 8.56 | 8.65 | 8.48 | 8.58 | 8.57 | qfq | 9,788,300 | 83,990,919 | 0.12% |
| 2024-07-15 | 8.71 | 8.75 | 8.52 | 8.57 | 8.56 | qfq | 9,604,700 | 82,414,109 | -1.61% |
| 2024-07-12 | 8.85 | 8.89 | 8.68 | 8.71 | 8.70 | qfq | 12,939,500 | 113,508,018 | -2.02% |
| 2024-07-11 | 8.69 | 9.39 | 8.65 | 8.89 | 8.88 | qfq | 33,990,000 | 305,463,868 | 4.10% |
| 2024-07-10 | 8.87 | 8.87 | 8.43 | 8.54 | 8.53 | qfq | 18,108,186 | 155,852,327 | -5.22% |
| 2024-07-09 | 8.68 | 9.10 | 8.54 | 9.01 | 9.00 | qfq | 14,314,978 | 125,678,097 | 4.16% |
| 2024-07-08 | 8.99 | 9.03 | 8.61 | 8.65 | 8.64 | qfq | 11,113,100 | 97,205,214 | -2.59% |
| 2024-07-05 | 8.82 | 8.95 | 8.67 | 8.88 | 8.87 | qfq | 11,868,602 | 104,989,839 | 0.68% |
| 2024-07-04 | 9.27 | 9.40 | 8.81 | 8.82 | 8.81 | qfq | 22,079,508 | 199,158,643 | -4.96% |
| 2024-07-03 | 9.58 | 9.65 | 9.24 | 9.28 | 9.27 | qfq | 17,106,708 | 159,935,884 | -2.32% |
| 2024-07-02 | 9.46 | 9.63 | 9.43 | 9.50 | 9.49 | qfq | 13,218,203 | 126,038,511 | 1.06% |
| 2024-07-01 | 9.35 | 9.49 | 9.31 | 9.40 | 9.39 | qfq | 12,696,770 | 119,156,469 | 0.86% |
| 2024-06-28 | 9.35 | 9.48 | 9.24 | 9.32 | 9.31 | qfq | 15,744,700 | 147,419,684 | -0.21% |
| 2024-06-27 | 9.39 | 9.50 | 9.30 | 9.34 | 9.33 | qfq | 19,393,449 | 181,932,462 | -0.85% |
| 2024-06-26 | 9.46 | 9.56 | 8.94 | 9.42 | 9.41 | qfq | 40,083,155 | 370,200,927 | 0.21% |
| 2024-06-25 | 10.02 | 10.08 | 9.34 | 9.40 | 9.39 | qfq | 37,392,234 | 358,780,385 | -6.28% |
| 2024-06-24 | 11.10 | 11.22 | 10.03 | 10.03 | 10.02 | qfq | 34,889,124 | 366,917,434 | -9.96% |
| 2024-06-21 | 11.27 | 11.32 | 11.10 | 11.14 | 11.13 | qfq | 7,454,947 | 83,382,715 | -1.33% |
| 2024-06-20 | 11.40 | 11.53 | 11.27 | 11.29 | 11.28 | qfq | 9,516,608 | 108,432,134 | -1.48% |
| 2024-06-19 | 11.67 | 11.69 | 11.46 | 11.46 | 11.45 | qfq | 5,643,852 | 65,249,051 | -1.04% |
| 2024-06-18 | 11.64 | 11.73 | 11.55 | 11.58 | 11.57 | qfq | 8,728,564 | 101,502,404 | -0.09% |
| 2024-06-17 | 11.82 | 11.87 | 11.49 | 11.59 | 11.58 | qfq | 9,318,000 | 108,832,803 | -2.11% |
| 2024-06-14 | 11.60 | 11.84 | 11.52 | 11.84 | 11.83 | qfq | 7,981,635 | 93,571,005 | 1.81% |
| 2024-06-13 | 11.74 | 11.85 | 11.57 | 11.63 | 11.59 | qfq | 4,970,220 | 57,924,555 | -0.51% |
| 2024-06-12 | 11.52 | 11.75 | 11.50 | 11.69 | 11.65 | qfq | 6,866,161 | 79,847,779 | 1.48% |
| 2024-06-11 | 11.39 | 11.61 | 11.33 | 11.52 | 11.48 | qfq | 6,870,761 | 78,949,599 | 0.44% |
| 2024-06-07 | 11.51 | 11.70 | 11.34 | 11.47 | 11.43 | qfq | 8,742,800 | 100,281,177 | -0.17% |
| 2024-06-06 | 11.77 | 11.91 | 11.40 | 11.49 | 11.45 | qfq | 14,514,804 | 168,402,750 | -2.46% |
| 2024-06-05 | 11.95 | 12.09 | 11.76 | 11.78 | 11.74 | qfq | 7,091,638 | 84,525,693 | -1.51% |
| 2024-06-04 | 11.75 | 12.02 | 11.62 | 11.96 | 11.92 | qfq | 10,719,000 | 126,673,849 | 1.53% |
| 2024-06-03 | 11.76 | 11.86 | 11.63 | 11.78 | 11.74 | qfq | 10,188,600 | 119,630,370 | -0.25% |
| 2024-05-31 | 11.72 | 11.95 | 11.70 | 11.81 | 11.77 | qfq | 8,783,908 | 103,523,778 | 1.03% |
| 2024-05-30 | 11.66 | 11.82 | 11.50 | 11.69 | 11.65 | qfq | 8,100,108 | 94,712,585 | -0.09% |
| 2024-05-29 | 11.76 | 11.99 | 11.58 | 11.70 | 11.66 | qfq | 10,536,745 | 123,731,852 | -1.02% |
| 2024-05-28 | 11.93 | 12.09 | 11.77 | 11.82 | 11.78 | qfq | 10,021,045 | 119,318,390 | -1.66% |
| 2024-05-27 | 11.98 | 12.15 | 11.75 | 12.02 | 11.98 | qfq | 13,793,954 | 164,464,086 | 0.42% |
| 2024-05-24 | 12.25 | 12.45 | 11.93 | 11.97 | 11.93 | qfq | 18,715,400 | 226,976,768 | -2.92% |
| 2024-05-23 | 12.68 | 12.88 | 12.25 | 12.33 | 12.29 | qfq | 21,831,599 | 273,058,549 | -3.07% |
| 2024-05-22 | 12.70 | 12.89 | 12.68 | 12.72 | 12.68 | qfq | 11,141,942 | 142,211,908 | -0.31% |
| 2024-05-21 | 12.71 | 12.84 | 12.68 | 12.76 | 12.72 | qfq | 8,936,350 | 114,087,470 | -0.16% |
| 2024-05-20 | 12.90 | 12.93 | 12.68 | 12.78 | 12.74 | qfq | 15,456,202 | 197,562,566 | -0.54% |
| 2024-05-17 | 12.76 | 13.03 | 12.58 | 12.85 | 12.81 | qfq | 18,272,942 | 232,873,126 | 0.86% |
| 2024-05-16 | 12.70 | 13.06 | 12.68 | 12.74 | 12.70 | qfq | 16,312,800 | 208,931,149 | 0.47% |
| 2024-05-15 | 12.83 | 12.97 | 12.64 | 12.68 | 12.64 | qfq | 15,629,139 | 199,319,885 | -1.32% |
| 2024-05-14 | 12.80 | 12.95 | 12.75 | 12.85 | 12.81 | qfq | 14,171,600 | 181,928,933 | -0.23% |
| 2024-05-13 | 12.96 | 13.14 | 12.74 | 12.88 | 12.84 | qfq | 30,948,690 | 398,128,252 | -2.42% |
| 2024-05-10 | 13.17 | 13.44 | 12.98 | 13.20 | 13.15 | qfq | 31,702,899 | 419,176,738 | 0.23% |
| 2024-05-09 | 13.25 | 13.31 | 13.00 | 13.17 | 13.12 | qfq | 23,720,423 | 312,039,418 | -0.15% |
| 2024-05-08 | 13.18 | 13.40 | 12.70 | 13.19 | 13.14 | qfq | 43,859,819 | 573,697,327 | -0.83% |
| 2024-05-07 | 13.32 | 13.54 | 13.20 | 13.30 | 13.25 | qfq | 40,631,626 | 541,317,400 | 0.00% |
| 2024-05-06 | 13.39 | 13.57 | 13.10 | 13.30 | 13.25 | qfq | 55,898,700 | 743,330,203 | -1.55% |
| 2024-04-30 | 13.67 | 13.94 | 13.13 | 13.51 | 13.46 | qfq | 84,232,377 | 1,141,092,943 | -0.59% |
| 2024-04-29 | 13.12 | 13.59 | 12.96 | 13.59 | 13.54 | qfq | 114,110,077 | 1,535,228,754 | 10.04% |
| 2024-04-26 | 11.14 | 12.35 | 11.14 | 12.35 | 12.31 | qfq | 23,059,879 | 274,784,968 | 9.97% |
| 2024-04-25 | 11.00 | 11.50 | 10.92 | 11.23 | 11.19 | qfq | 16,137,022 | 181,513,710 | 1.35% |
| 2024-04-24 | 10.77 | 11.12 | 10.77 | 11.08 | 11.04 | qfq | 13,563,800 | 149,008,170 | 2.97% |
| 2024-04-23 | 10.85 | 11.04 | 10.73 | 10.76 | 10.72 | qfq | 9,117,700 | 99,033,757 | -1.28% |
| 2024-04-22 | 10.61 | 10.98 | 10.31 | 10.90 | 10.86 | qfq | 11,314,008 | 121,408,624 | 1.49% |
| 2024-04-19 | 10.70 | 11.11 | 10.50 | 10.74 | 10.70 | qfq | 13,471,500 | 145,553,540 | 0.19% |
| 2024-04-18 | 10.70 | 10.96 | 10.40 | 10.72 | 10.68 | qfq | 10,000,280 | 106,989,638 | -0.09% |
| 2024-04-17 | 10.37 | 10.78 | 10.37 | 10.73 | 10.69 | qfq | 10,163,910 | 108,089,623 | 4.99% |
| 2024-04-16 | 10.70 | 10.90 | 10.18 | 10.22 | 10.18 | qfq | 11,474,892 | 119,856,119 | -5.37% |
| 2024-04-15 | 11.06 | 11.10 | 10.58 | 10.80 | 10.76 | qfq | 14,444,826 | 155,863,928 | -1.55% |
| 2024-04-12 | 11.09 | 11.22 | 10.95 | 10.97 | 10.93 | qfq | 7,454,097 | 82,720,180 | -1.26% |
| 2024-04-11 | 10.90 | 11.27 | 10.90 | 11.11 | 11.07 | qfq | 7,965,780 | 88,862,689 | 0.82% |
| 2024-04-10 | 11.31 | 11.38 | 10.87 | 11.02 | 10.98 | qfq | 12,803,526 | 141,694,953 | -3.67% |
| 2024-04-09 | 11.40 | 11.58 | 11.34 | 11.44 | 11.40 | qfq | 9,260,950 | 105,894,096 | 0.26% |
| 2024-04-08 | 11.50 | 11.75 | 11.36 | 11.41 | 11.37 | qfq | 13,209,843 | 152,301,598 | -2.40% |
| 2024-04-03 | 11.91 | 11.95 | 11.55 | 11.69 | 11.65 | qfq | 15,323,413 | 179,404,606 | -2.83% |
| 2024-04-02 | 12.17 | 12.28 | 11.89 | 12.03 | 11.99 | qfq | 23,017,211 | 277,250,947 | -0.99% |
| 2024-04-01 | 12.41 | 13.05 | 11.98 | 12.15 | 12.11 | qfq | 42,677,697 | 533,308,460 | 1.25% |
| 2024-03-29 | 11.58 | 12.01 | 11.36 | 12.00 | 11.96 | qfq | 27,157,106 | 320,280,098 | 3.90% |
| 2024-03-28 | 11.10 | 11.85 | 11.08 | 11.55 | 11.51 | qfq | 19,808,703 | 228,003,366 | 4.34% |
| 2024-03-27 | 11.52 | 11.70 | 11.03 | 11.07 | 11.03 | qfq | 20,145,401 | 228,703,944 | -3.99% |
| 2024-03-26 | 12.12 | 12.30 | 11.48 | 11.53 | 11.49 | qfq | 39,446,332 | 468,052,123 | -5.49% |
| 2024-03-25 | 12.60 | 13.71 | 12.19 | 12.20 | 12.16 | qfq | 57,587,418 | 737,082,779 | -2.56% |
| 2024-03-22 | 11.61 | 12.62 | 11.61 | 12.52 | 12.48 | qfq | 57,221,388 | 699,515,494 | 5.65% |
| 2024-03-21 | 11.18 | 11.87 | 11.05 | 11.85 | 11.81 | qfq | 43,651,489 | 496,955,948 | 4.22% |
| 2024-03-20 | 10.74 | 11.47 | 10.64 | 11.37 | 11.33 | qfq | 52,051,383 | 571,592,352 | 4.22% |
| 2024-03-19 | 10.22 | 11.35 | 10.14 | 10.91 | 10.87 | qfq | 46,983,914 | 505,610,449 | 5.72% |
| 2024-03-18 | 10.24 | 10.56 | 10.06 | 10.32 | 10.28 | qfq | 26,766,646 | 273,564,246 | -0.77% |
| 2024-03-15 | 9.99 | 10.58 | 9.86 | 10.40 | 10.36 | qfq | 28,756,661 | 297,000,795 | 3.90% |
| 2024-03-14 | 10.05 | 10.35 | 9.90 | 10.01 | 9.98 | qfq | 17,842,411 | 179,531,346 | -0.69% |
| 2024-03-13 | 9.83 | 10.29 | 9.81 | 10.08 | 10.04 | qfq | 20,528,214 | 206,250,659 | 2.86% |
| 2024-03-12 | 9.89 | 10.05 | 9.70 | 9.80 | 9.77 | qfq | 11,261,724 | 110,589,920 | 0.51% |
| 2024-03-11 | 9.59 | 9.75 | 9.48 | 9.75 | 9.72 | qfq | 9,295,727 | 89,342,272 | 1.46% |
| 2024-03-08 | 9.50 | 9.63 | 9.37 | 9.61 | 9.58 | qfq | 6,264,400 | 59,464,870 | 1.59% |
| 2024-03-07 | 9.73 | 9.82 | 9.46 | 9.46 | 9.43 | qfq | 8,746,900 | 84,282,106 | -2.77% |
| 2024-03-06 | 9.77 | 9.87 | 9.60 | 9.73 | 9.70 | qfq | 10,878,862 | 105,936,785 | -0.71% |
| 2024-03-05 | 9.72 | 10.09 | 9.54 | 9.80 | 9.77 | qfq | 15,041,718 | 147,770,833 | -0.10% |
| 2024-03-04 | 9.88 | 9.95 | 9.65 | 9.81 | 9.78 | qfq | 9,519,100 | 93,373,573 | -0.51% |
| 2024-03-01 | 9.71 | 9.88 | 9.69 | 9.86 | 9.83 | qfq | 11,146,542 | 109,195,060 | 1.23% |
| 2024-02-29 | 9.25 | 9.74 | 9.23 | 9.74 | 9.71 | qfq | 10,896,875 | 104,503,262 | 4.84% |
| 2024-02-28 | 9.92 | 10.02 | 9.27 | 9.29 | 9.26 | qfq | 17,954,990 | 174,274,848 | -6.35% |
| 2024-02-27 | 9.55 | 9.94 | 9.42 | 9.92 | 9.89 | qfq | 12,073,343 | 116,956,580 | 4.20% |
| 2024-02-26 | 9.49 | 9.72 | 9.37 | 9.52 | 9.49 | qfq | 12,597,640 | 119,940,369 | -0.10% |
| 2024-02-23 | 9.38 | 9.53 | 9.28 | 9.53 | 9.50 | qfq | 12,138,700 | 114,104,693 | 2.14% |
| 2024-02-22 | 9.11 | 9.36 | 9.07 | 9.33 | 9.30 | qfq | 9,689,934 | 89,807,279 | 3.09% |
| 2024-02-21 | 8.92 | 9.34 | 8.83 | 9.05 | 9.02 | qfq | 11,168,974 | 101,998,627 | 1.00% |
| 2024-02-20 | 9.01 | 9.06 | 8.82 | 8.96 | 8.93 | qfq | 10,105,835 | 90,046,465 | -1.54% |
| 2024-02-19 | 9.00 | 9.32 | 8.93 | 9.10 | 9.07 | qfq | 16,236,605 | 148,058,031 | 3.06% |
| 2024-02-08 | 8.59 | 9.07 | 8.57 | 8.83 | 8.80 | qfq | 19,611,599 | 173,976,222 | 2.91% |
| 2024-02-07 | 7.89 | 8.72 | 7.89 | 8.58 | 8.55 | qfq | 24,492,768 | 209,416,164 | 8.20% |
| 2024-02-06 | 7.27 | 8.04 | 7.07 | 7.93 | 7.90 | qfq | 17,839,125 | 134,766,920 | 7.89% |
| 2024-02-05 | 8.03 | 8.10 | 7.34 | 7.35 | 7.32 | qfq | 18,513,818 | 140,144,451 | -9.82% |
| 2024-02-02 | 8.62 | 8.75 | 7.85 | 8.15 | 8.12 | qfq | 13,258,429 | 109,561,217 | -5.45% |
| 2024-02-01 | 8.60 | 8.75 | 8.39 | 8.62 | 8.59 | qfq | 10,269,023 | 88,207,413 | 0.58% |
| 2024-01-31 | 8.95 | 9.03 | 8.52 | 8.57 | 8.54 | qfq | 11,771,837 | 102,994,639 | -4.99% |
| 2024-01-30 | 9.23 | 9.34 | 9.01 | 9.02 | 8.99 | qfq | 7,229,800 | 66,139,811 | -2.70% |
| 2024-01-29 | 9.63 | 9.65 | 9.22 | 9.27 | 9.24 | qfq | 8,550,999 | 80,265,437 | -2.73% |
| 2024-01-26 | 9.54 | 9.68 | 9.50 | 9.53 | 9.50 | qfq | 9,575,185 | 91,710,433 | -0.10% |
| 2024-01-25 | 9.32 | 9.61 | 9.20 | 9.54 | 9.51 | qfq | 12,484,956 | 118,411,474 | 1.71% |
| 2024-01-24 | 9.31 | 9.60 | 8.93 | 9.38 | 9.35 | qfq | 9,838,050 | 90,585,104 | 2.29% |
| 2024-01-23 | 9.01 | 9.22 | 8.91 | 9.17 | 9.14 | qfq | 10,101,806 | 91,786,856 | 2.00% |
| 2024-01-22 | 9.63 | 9.66 | 8.88 | 8.99 | 8.96 | qfq | 12,000,635 | 110,525,299 | -6.45% |
| 2024-01-19 | 9.75 | 9.78 | 9.56 | 9.61 | 9.58 | qfq | 6,001,605 | 58,041,921 | -1.33% |
| 2024-01-18 | 9.76 | 9.83 | 9.44 | 9.74 | 9.71 | qfq | 9,624,962 | 92,425,524 | -0.20% |
| 2024-01-17 | 10.05 | 10.09 | 9.74 | 9.76 | 9.73 | qfq | 7,301,288 | 72,522,581 | -2.89% |
| 2024-01-16 | 10.12 | 10.12 | 9.85 | 10.05 | 10.02 | qfq | 9,175,382 | 91,408,137 | -0.89% |
| 2024-01-15 | 10.16 | 10.20 | 10.04 | 10.14 | 10.10 | qfq | 5,907,900 | 59,726,449 | -0.39% |
| 2024-01-12 | 10.43 | 10.46 | 10.12 | 10.18 | 10.14 | qfq | 8,712,748 | 89,355,194 | -2.30% |
| 2024-01-11 | 10.14 | 10.48 | 10.14 | 10.42 | 10.38 | qfq | 9,667,077 | 100,015,743 | 2.76% |
| 2024-01-10 | 10.38 | 10.40 | 10.03 | 10.14 | 10.10 | qfq | 12,583,864 | 128,033,647 | -2.22% |
| 2024-01-09 | 10.60 | 10.73 | 10.33 | 10.37 | 10.33 | qfq | 11,422,082 | 119,801,911 | -2.08% |
| 2024-01-08 | 10.90 | 10.92 | 10.58 | 10.59 | 10.55 | qfq | 7,586,300 | 81,494,876 | -2.40% |
| 2024-01-05 | 11.05 | 11.09 | 10.79 | 10.85 | 10.81 | qfq | 8,077,156 | 88,416,252 | -1.63% |
| 2024-01-04 | 11.09 | 11.12 | 10.96 | 11.03 | 10.99 | qfq | 5,579,929 | 61,551,083 | -0.27% |
| 2024-01-03 | 11.14 | 11.17 | 10.95 | 11.06 | 11.02 | qfq | 7,984,405 | 88,155,911 | -0.90% |
| 2024-01-02 | 11.29 | 11.37 | 11.16 | 11.16 | 11.12 | qfq | 7,145,900 | 80,428,021 | -1.15% |
| 2023-12-29 | 11.18 | 11.36 | 11.16 | 11.29 | 11.25 | qfq | 8,857,500 | 99,821,283 | 0.98% |
| 2023-12-28 | 11.16 | 11.35 | 10.93 | 11.18 | 11.14 | qfq | 10,041,481 | 112,325,577 | 0.36% |
| 2023-12-27 | 10.96 | 11.17 | 10.96 | 11.14 | 11.10 | qfq | 5,327,241 | 59,047,294 | 1.74% |
| 2023-12-26 | 11.31 | 11.31 | 10.91 | 10.95 | 10.91 | qfq | 7,803,642 | 86,365,338 | -3.01% |
| 2023-12-25 | 11.24 | 11.49 | 11.21 | 11.29 | 11.25 | qfq | 6,366,801 | 71,966,387 | 0.44% |
| 2023-12-22 | 11.51 | 11.55 | 11.21 | 11.24 | 11.20 | qfq | 8,308,546 | 94,188,963 | -2.43% |
| 2023-12-21 | 11.45 | 11.60 | 11.31 | 11.52 | 11.48 | qfq | 6,558,451 | 75,095,605 | 0.79% |
| 2023-12-20 | 11.89 | 11.89 | 11.42 | 11.43 | 11.39 | qfq | 8,627,787 | 100,272,186 | -3.63% |
| 2023-12-19 | 11.84 | 11.92 | 11.66 | 11.86 | 11.82 | qfq | 6,233,600 | 73,687,006 | 0.85% |
| 2023-12-18 | 11.92 | 12.01 | 11.70 | 11.76 | 11.72 | qfq | 5,990,127 | 70,916,094 | -1.26% |
| 2023-12-15 | 12.12 | 12.20 | 11.89 | 11.91 | 11.87 | qfq | 6,891,827 | 82,563,985 | -1.73% |
| 2023-12-14 | 12.23 | 12.29 | 12.06 | 12.12 | 12.08 | qfq | 7,176,076 | 87,438,455 | -0.25% |
| 2023-12-13 | 12.37 | 12.40 | 12.15 | 12.15 | 12.11 | qfq | 6,924,000 | 85,116,473 | -1.78% |
| 2023-12-12 | 12.38 | 12.45 | 12.30 | 12.37 | 12.33 | qfq | 8,429,600 | 104,301,389 | 0.32% |
| 2023-12-11 | 12.09 | 12.35 | 11.92 | 12.33 | 12.29 | qfq | 11,475,075 | 139,407,859 | 2.58% |
| 2023-12-08 | 12.00 | 12.19 | 11.97 | 12.02 | 11.98 | qfq | 8,446,014 | 102,032,115 | 0.17% |
| 2023-12-07 | 11.79 | 12.06 | 11.75 | 12.00 | 11.96 | qfq | 8,625,309 | 102,954,895 | 1.87% |
| 2023-12-06 | 11.80 | 11.95 | 11.58 | 11.78 | 11.74 | qfq | 9,191,534 | 108,143,839 | -0.42% |
| 2023-12-05 | 12.38 | 12.39 | 11.82 | 11.83 | 11.79 | qfq | 13,283,892 | 159,617,329 | -4.67% |
| 2023-12-04 | 12.35 | 12.55 | 12.31 | 12.41 | 12.37 | qfq | 11,834,702 | 147,323,013 | 1.06% |
| 2023-12-01 | 11.91 | 12.33 | 11.91 | 12.28 | 12.24 | qfq | 10,326,696 | 125,341,756 | 2.85% |
| 2023-11-30 | 12.11 | 12.15 | 11.83 | 11.94 | 11.90 | qfq | 8,545,337 | 102,296,605 | -1.40% |
| 2023-11-29 | 12.25 | 12.27 | 12.09 | 12.11 | 12.07 | qfq | 7,707,972 | 93,725,061 | -1.38% |
| 2023-11-28 | 12.22 | 12.28 | 12.05 | 12.28 | 12.24 | qfq | 7,770,753 | 94,741,884 | 0.49% |
| 2023-11-27 | 12.05 | 12.30 | 12.04 | 12.22 | 12.18 | qfq | 8,150,900 | 99,557,226 | 0.99% |
| 2023-11-24 | 12.49 | 12.50 | 12.07 | 12.10 | 12.06 | qfq | 10,242,048 | 124,949,697 | -3.04% |
| 2023-11-23 | 12.30 | 12.48 | 12.12 | 12.48 | 12.44 | qfq | 9,724,303 | 119,915,593 | 1.30% |
| 2023-11-22 | 12.41 | 12.59 | 12.32 | 12.32 | 12.28 | qfq | 10,630,991 | 132,413,357 | -1.36% |
| 2023-11-21 | 12.75 | 12.79 | 12.46 | 12.49 | 12.45 | qfq | 12,758,766 | 160,480,962 | -2.04% |
| 2023-11-20 | 12.78 | 12.79 | 12.62 | 12.75 | 12.71 | qfq | 11,566,098 | 146,985,497 | 0.63% |
| 2023-11-17 | 12.72 | 12.79 | 12.56 | 12.67 | 12.63 | qfq | 11,691,137 | 147,917,681 | -0.78% |
| 2023-11-16 | 12.81 | 12.86 | 12.61 | 12.77 | 12.73 | qfq | 15,991,379 | 203,833,732 | -0.47% |
| 2023-11-15 | 12.77 | 13.06 | 12.56 | 12.83 | 12.79 | qfq | 26,446,202 | 337,296,794 | 0.94% |
| 2023-11-14 | 12.68 | 12.78 | 12.55 | 12.71 | 12.67 | qfq | 25,270,989 | 319,725,848 | 1.60% |
| 2023-11-13 | 12.26 | 12.54 | 12.26 | 12.51 | 12.47 | qfq | 11,517,592 | 143,515,319 | 2.12% |
| 2023-11-10 | 12.33 | 12.33 | 12.18 | 12.25 | 12.21 | qfq | 8,840,309 | 108,453,725 | -0.65% |
| 2023-11-09 | 12.51 | 12.57 | 12.25 | 12.33 | 12.29 | qfq | 14,602,764 | 180,758,123 | -1.12% |
| 2023-11-08 | 12.40 | 12.73 | 12.28 | 12.47 | 12.43 | qfq | 26,822,265 | 335,305,841 | 1.30% |
| 2023-11-07 | 12.22 | 12.37 | 12.16 | 12.31 | 12.27 | qfq | 14,358,328 | 176,353,707 | 0.57% |
| 2023-11-06 | 12.06 | 12.27 | 12.01 | 12.24 | 12.20 | qfq | 15,821,266 | 192,794,762 | 1.58% |
| 2023-11-03 | 12.03 | 12.11 | 11.97 | 12.05 | 12.01 | qfq | 15,119,877 | 182,040,733 | 0.17% |
| 2023-11-02 | 12.07 | 12.13 | 11.95 | 12.03 | 11.99 | qfq | 12,793,378 | 154,072,691 | 0.17% |
| 2023-11-01 | 12.20 | 12.22 | 11.93 | 12.01 | 11.97 | qfq | 14,139,694 | 170,145,806 | -1.56% |
| 2023-10-31 | 12.05 | 12.41 | 12.01 | 12.20 | 12.16 | qfq | 19,256,526 | 235,084,444 | 0.08% |
| 2023-10-30 | 12.15 | 12.29 | 12.04 | 12.19 | 12.15 | qfq | 20,967,679 | 255,005,285 | -0.49% |
| 2023-10-27 | 12.55 | 12.64 | 12.18 | 12.25 | 12.21 | qfq | 44,366,803 | 549,025,473 | -1.76% |
| 2023-10-26 | 11.30 | 12.47 | 11.23 | 12.47 | 12.43 | qfq | 21,717,129 | 266,044,474 | 9.96% |
| 2023-10-25 | 10.98 | 11.50 | 10.93 | 11.34 | 11.30 | qfq | 12,751,190 | 144,283,062 | 4.42% |
| 2023-10-24 | 10.97 | 11.04 | 10.54 | 10.86 | 10.82 | qfq | 11,869,103 | 128,359,563 | -0.91% |
| 2023-10-23 | 11.40 | 11.49 | 10.87 | 10.96 | 10.92 | qfq | 9,243,816 | 102,614,814 | -4.11% |
| 2023-10-20 | 11.93 | 12.05 | 11.39 | 11.43 | 11.39 | qfq | 10,105,000 | 117,473,543 | -4.19% |
| 2023-10-19 | 12.12 | 12.21 | 11.92 | 11.93 | 11.89 | qfq | 10,617,006 | 128,147,644 | -1.40% |
| 2023-10-18 | 12.14 | 12.20 | 11.85 | 12.10 | 12.06 | qfq | 9,779,164 | 117,694,545 | -0.41% |
| 2023-10-17 | 12.17 | 12.23 | 11.96 | 12.15 | 12.11 | qfq | 10,586,966 | 128,277,000 | 0.58% |
| 2023-10-16 | 11.91 | 12.15 | 11.78 | 12.08 | 12.04 | qfq | 12,393,447 | 148,690,042 | 1.26% |
| 2023-10-13 | 11.99 | 12.05 | 11.89 | 11.93 | 11.89 | qfq | 5,323,628 | 63,686,954 | -0.50% |
| 2023-10-12 | 12.15 | 12.27 | 11.93 | 11.99 | 11.95 | qfq | 8,345,414 | 100,396,275 | -0.08% |
| 2023-10-11 | 11.92 | 12.13 | 11.80 | 12.00 | 11.96 | qfq | 9,149,929 | 109,704,371 | 1.01% |
| 2023-10-10 | 11.73 | 11.90 | 11.70 | 11.88 | 11.84 | qfq | 6,298,799 | 74,497,100 | 1.28% |
| 2023-10-09 | 11.70 | 11.82 | 11.61 | 11.73 | 11.69 | qfq | 5,772,700 | 67,692,792 | 0.34% |
| 2023-09-28 | 11.56 | 11.73 | 11.41 | 11.69 | 11.65 | qfq | 6,416,889 | 74,654,457 | 1.30% |
| 2023-09-27 | 11.51 | 11.75 | 11.42 | 11.54 | 11.50 | qfq | 6,942,487 | 80,072,369 | 0.00% |
| 2023-09-26 | 11.57 | 11.67 | 11.46 | 11.54 | 11.50 | qfq | 4,198,079 | 48,588,180 | 0.17% |
| 2023-09-25 | 11.67 | 11.77 | 11.50 | 11.52 | 11.48 | qfq | 5,765,800 | 66,845,362 | -1.71% |
| 2023-09-22 | 11.30 | 11.73 | 11.27 | 11.72 | 11.68 | qfq | 7,007,819 | 80,930,234 | 2.99% |
| 2023-09-21 | 11.30 | 11.44 | 11.22 | 11.38 | 11.34 | qfq | 5,612,145 | 63,814,056 | 0.71% |
| 2023-09-20 | 11.36 | 11.48 | 11.30 | 11.30 | 11.26 | qfq | 5,232,815 | 59,554,683 | -0.44% |
| 2023-09-19 | 11.58 | 11.58 | 11.30 | 11.35 | 11.31 | qfq | 6,563,957 | 74,609,244 | -1.56% |
| 2023-09-18 | 11.55 | 11.61 | 11.44 | 11.53 | 11.49 | qfq | 5,136,728 | 59,259,782 | -0.69% |
| 2023-09-15 | 11.76 | 11.82 | 11.55 | 11.61 | 11.57 | qfq | 6,374,574 | 74,489,464 | -1.19% |
| 2023-09-14 | 11.74 | 11.85 | 11.67 | 11.75 | 11.71 | qfq | 5,929,016 | 69,659,266 | 0.09% |
| 2023-09-13 | 12.06 | 12.09 | 11.64 | 11.74 | 11.70 | qfq | 9,273,400 | 109,453,098 | -2.98% |
| 2023-09-12 | 12.10 | 12.21 | 12.07 | 12.10 | 12.06 | qfq | 7,792,167 | 94,565,738 | -0.49% |
| 2023-09-11 | 12.01 | 12.23 | 11.87 | 12.16 | 12.12 | qfq | 13,130,788 | 158,903,004 | 1.25% |
| 2023-09-08 | 11.90 | 12.08 | 11.67 | 12.01 | 11.97 | qfq | 7,869,658 | 93,517,845 | 0.42% |
| 2023-09-07 | 11.98 | 12.14 | 11.90 | 11.96 | 11.92 | qfq | 10,146,714 | 122,036,139 | -0.17% |
| 2023-09-06 | 11.79 | 11.98 | 11.62 | 11.98 | 11.94 | qfq | 8,262,402 | 97,927,199 | 1.18% |
| 2023-09-05 | 11.85 | 12.01 | 11.78 | 11.84 | 11.80 | qfq | 8,198,751 | 97,500,553 | -0.34% |
| 2023-09-04 | 11.75 | 11.89 | 11.56 | 11.88 | 11.84 | qfq | 8,520,500 | 99,857,202 | 1.63% |
| 2023-09-01 | 11.86 | 12.01 | 11.60 | 11.69 | 11.65 | qfq | 9,135,202 | 106,893,195 | -1.93% |
| 2023-08-31 | 11.95 | 12.07 | 11.84 | 11.92 | 11.88 | qfq | 11,561,625 | 138,487,530 | -0.58% |
| 2023-08-30 | 11.52 | 12.06 | 11.46 | 11.99 | 11.95 | qfq | 13,071,638 | 155,085,167 | 4.08% |
| 2023-08-29 | 11.20 | 11.60 | 11.20 | 11.52 | 11.48 | qfq | 8,071,110 | 92,586,418 | 2.86% |
| 2023-08-28 | 11.67 | 11.94 | 11.19 | 11.20 | 11.16 | qfq | 12,058,251 | 139,562,868 | 0.72% |
| 2023-08-25 | 11.42 | 11.45 | 11.05 | 11.12 | 11.08 | qfq | 10,216,600 | 114,896,505 | -2.97% |
| 2023-08-24 | 11.61 | 11.77 | 11.37 | 11.46 | 11.42 | qfq | 9,145,000 | 105,558,833 | -1.29% |
| 2023-08-23 | 11.83 | 11.89 | 11.59 | 11.61 | 11.57 | qfq | 9,661,929 | 113,361,753 | -2.44% |
| 2023-08-22 | 11.60 | 11.92 | 11.58 | 11.90 | 11.86 | qfq | 12,711,100 | 149,614,045 | 2.67% |
| 2023-08-21 | 11.56 | 11.99 | 11.43 | 11.59 | 11.55 | qfq | 11,645,053 | 136,681,625 | 1.67% |
| 2023-08-18 | 11.77 | 11.93 | 11.40 | 11.40 | 11.36 | qfq | 7,080,300 | 82,405,215 | -2.98% |
| 2023-08-17 | 11.70 | 11.82 | 11.48 | 11.75 | 11.71 | qfq | 5,941,345 | 69,611,006 | 0.43% |
| 2023-08-16 | 11.88 | 11.97 | 11.66 | 11.70 | 11.66 | qfq | 7,203,199 | 84,792,280 | -1.02% |
| 2023-08-15 | 12.00 | 12.03 | 11.70 | 11.82 | 11.78 | qfq | 6,812,541 | 80,631,643 | -1.42% |
| 2023-08-14 | 11.90 | 12.07 | 11.80 | 11.99 | 11.95 | qfq | 9,539,197 | 113,654,772 | 0.67% |
| 2023-08-11 | 12.22 | 12.35 | 11.89 | 11.91 | 11.87 | qfq | 11,647,253 | 140,446,284 | -3.25% |
| 2023-08-10 | 12.11 | 12.55 | 11.97 | 12.31 | 12.27 | qfq | 20,879,074 | 256,444,666 | 0.74% |
| 2023-08-09 | 12.09 | 12.37 | 12.02 | 12.22 | 12.18 | qfq | 16,805,100 | 205,347,544 | 2.17% |
| 2023-08-08 | 12.15 | 12.18 | 11.91 | 11.96 | 11.92 | qfq | 8,881,677 | 106,711,991 | -1.40% |
| 2023-08-07 | 12.00 | 12.15 | 11.93 | 12.13 | 12.09 | qfq | 11,306,824 | 136,385,538 | 1.42% |
| 2023-08-04 | 11.63 | 12.07 | 11.62 | 11.96 | 11.92 | qfq | 14,534,500 | 173,028,886 | 2.93% |
| 2023-08-03 | 11.57 | 11.69 | 11.51 | 11.62 | 11.58 | qfq | 7,308,731 | 84,737,638 | -0.09% |
| 2023-08-02 | 11.46 | 11.76 | 11.45 | 11.63 | 11.59 | qfq | 8,035,593 | 93,508,414 | 1.22% |
| 2023-08-01 | 11.45 | 11.58 | 11.42 | 11.49 | 11.45 | qfq | 6,684,556 | 76,901,464 | 0.09% |
| 2023-07-31 | 11.34 | 11.54 | 11.30 | 11.48 | 11.44 | qfq | 6,820,400 | 78,165,120 | 0.79% |
| 2023-07-28 | 11.13 | 11.42 | 11.10 | 11.39 | 11.35 | qfq | 7,397,200 | 83,683,769 | 2.15% |
| 2023-07-27 | 11.22 | 11.33 | 11.14 | 11.15 | 11.11 | qfq | 6,374,246 | 71,626,497 | -0.98% |
| 2023-07-26 | 11.44 | 11.47 | 11.23 | 11.26 | 11.22 | qfq | 6,335,398 | 71,629,741 | -1.83% |
| 2023-07-25 | 11.30 | 11.48 | 11.26 | 11.47 | 11.43 | qfq | 7,960,348 | 90,767,691 | 2.59% |
| 2023-07-24 | 11.32 | 11.37 | 11.10 | 11.18 | 11.14 | qfq | 5,200,403 | 58,400,147 | -0.27% |
| 2023-07-21 | 11.15 | 11.33 | 11.06 | 11.21 | 11.17 | qfq | 4,043,600 | 45,338,590 | 0.00% |
| 2023-07-20 | 11.41 | 11.44 | 11.18 | 11.21 | 11.17 | qfq | 6,976,426 | 78,761,741 | -1.75% |
| 2023-07-19 | 11.37 | 11.49 | 11.36 | 11.41 | 11.37 | qfq | 5,801,928 | 66,198,913 | 0.44% |
| 2023-07-18 | 11.50 | 11.55 | 11.33 | 11.36 | 11.32 | qfq | 6,888,232 | 78,573,133 | -1.22% |