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
锦龙股份000712.SZ
最近收盘价8.272026-07-17
最近交易日2026-07-17
成交量（股）19,677,695
成交额（元）165,409,446
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 8.39 | 8.53 | 8.27 | 8.27 | 8.27 | qfq | 19,677,695 | 165,409,446 | -2.01% |
| 2026-07-16 | 8.31 | 8.48 | 8.19 | 8.44 | 8.44 | qfq | 15,072,042 | 126,181,174 | 0.84% |
| 2026-07-15 | 8.22 | 8.42 | 8.22 | 8.37 | 8.37 | qfq | 14,373,933 | 120,048,322 | 1.21% |
| 2026-07-14 | 8.19 | 8.30 | 8.08 | 8.27 | 8.27 | qfq | 13,557,677 | 111,204,540 | -0.12% |
| 2026-07-13 | 8.49 | 8.59 | 8.20 | 8.28 | 8.28 | qfq | 17,562,599 | 146,400,035 | -3.27% |
| 2026-07-10 | 8.44 | 8.70 | 8.27 | 8.56 | 8.56 | qfq | 17,648,910 | 150,466,749 | 0.82% |
| 2026-07-09 | 8.42 | 8.55 | 8.23 | 8.49 | 8.49 | qfq | 15,030,110 | 126,464,798 | 0.47% |
| 2026-07-08 | 8.58 | 8.72 | 8.40 | 8.45 | 8.45 | qfq | 15,373,977 | 130,922,846 | -1.74% |
| 2026-07-07 | 8.93 | 8.93 | 8.58 | 8.60 | 8.60 | qfq | 14,511,271 | 126,506,598 | -3.80% |
| 2026-07-06 | 9.13 | 9.14 | 8.90 | 8.94 | 8.94 | qfq | 15,049,300 | 135,451,712 | -1.22% |
| 2026-07-03 | 9.10 | 9.15 | 8.93 | 9.05 | 9.05 | qfq | 17,496,979 | 157,908,593 | 0.11% |
| 2026-07-02 | 9.19 | 9.39 | 9.01 | 9.04 | 9.04 | qfq | 23,607,666 | 216,631,728 | -1.85% |
| 2026-07-01 | 8.85 | 9.32 | 8.76 | 9.21 | 9.21 | qfq | 31,249,894 | 284,658,760 | 3.95% |
| 2026-06-30 | 8.60 | 9.11 | 8.44 | 8.86 | 8.86 | qfq | 22,895,184 | 200,289,421 | 3.02% |
| 2026-06-29 | 8.67 | 8.77 | 8.49 | 8.60 | 8.60 | qfq | 18,621,252 | 161,001,386 | -1.26% |
| 2026-06-26 | 9.11 | 9.23 | 8.71 | 8.71 | 8.71 | qfq | 25,575,229 | 227,428,176 | -5.94% |
| 2026-06-25 | 9.11 | 9.40 | 9.00 | 9.26 | 9.26 | qfq | 33,902,816 | 312,280,057 | 1.31% |
| 2026-06-24 | 9.56 | 9.65 | 9.12 | 9.14 | 9.14 | qfq | 30,214,014 | 281,439,946 | -5.38% |
| 2026-06-23 | 9.50 | 9.99 | 9.42 | 9.66 | 9.66 | qfq | 41,897,249 | 407,099,965 | 0.63% |
| 2026-06-22 | 9.01 | 9.63 | 8.86 | 9.60 | 9.60 | qfq | 42,542,001 | 393,586,630 | 5.84% |
| 2026-06-18 | 9.32 | 9.45 | 9.00 | 9.07 | 9.07 | qfq | 25,791,368 | 236,111,418 | -2.99% |
| 2026-06-17 | 9.51 | 9.88 | 9.27 | 9.35 | 9.35 | qfq | 41,707,912 | 393,859,466 | -2.09% |
| 2026-06-16 | 8.88 | 9.86 | 8.80 | 9.55 | 9.55 | qfq | 63,068,887 | 602,264,998 | 6.58% |
| 2026-06-15 | 8.72 | 9.22 | 8.69 | 8.96 | 8.96 | qfq | 35,715,093 | 321,332,490 | 2.63% |
| 2026-06-12 | 8.58 | 8.80 | 8.41 | 8.73 | 8.73 | qfq | 32,600,928 | 280,909,097 | 2.83% |
| 2026-06-11 | 8.46 | 8.95 | 8.42 | 8.49 | 8.49 | qfq | 34,441,328 | 297,712,744 | -0.24% |
| 2026-06-10 | 8.49 | 8.60 | 8.34 | 8.51 | 8.51 | qfq | 20,565,349 | 174,209,853 | -0.70% |
| 2026-06-09 | 8.47 | 8.67 | 8.15 | 8.57 | 8.57 | qfq | 32,470,098 | 272,686,364 | 1.54% |
| 2026-06-08 | 8.76 | 8.96 | 8.36 | 8.44 | 8.44 | qfq | 35,936,427 | 309,803,553 | -6.01% |
| 2026-06-05 | 9.44 | 9.45 | 8.98 | 8.98 | 8.98 | qfq | 39,153,542 | 355,666,389 | -4.37% |
| 2026-06-04 | 9.50 | 9.70 | 9.22 | 9.39 | 9.39 | qfq | 48,414,924 | 458,672,575 | -5.06% |
| 2026-06-03 | 10.08 | 10.56 | 9.89 | 9.89 | 9.89 | qfq | 46,143,803 | 458,886,152 | -10.01% |
| 2026-06-02 | 11.12 | 11.29 | 10.80 | 10.99 | 10.99 | qfq | 41,274,495 | 455,030,481 | -0.54% |
| 2026-06-01 | 11.07 | 11.19 | 10.97 | 11.05 | 11.05 | qfq | 35,809,109 | 395,912,538 | -1.69% |
| 2026-05-29 | 10.96 | 11.70 | 10.95 | 11.24 | 11.24 | qfq | 59,316,672 | 675,033,060 | 2.46% |
| 2026-05-28 | 11.02 | 11.12 | 10.77 | 10.97 | 10.97 | qfq | 34,813,989 | 380,701,702 | -0.45% |
| 2026-05-27 | 11.11 | 11.36 | 10.95 | 11.02 | 11.02 | qfq | 57,421,416 | 638,295,426 | -2.13% |
| 2026-05-26 | 10.33 | 11.46 | 10.32 | 11.26 | 11.26 | qfq | 84,948,661 | 955,720,951 | 8.06% |
| 2026-05-25 | 10.07 | 10.88 | 10.05 | 10.42 | 10.42 | qfq | 38,706,290 | 406,189,683 | 4.20% |
| 2026-05-22 | 10.48 | 10.54 | 9.99 | 10.00 | 10.00 | qfq | 38,460,262 | 389,013,879 | -3.75% |
| 2026-05-21 | 10.96 | 11.25 | 10.33 | 10.39 | 10.39 | qfq | 60,879,761 | 665,384,275 | -5.37% |
| 2026-05-20 | 10.77 | 11.16 | 10.70 | 10.98 | 10.98 | qfq | 38,667,300 | 422,620,916 | 1.10% |
| 2026-05-19 | 10.76 | 11.05 | 10.62 | 10.86 | 10.86 | qfq | 33,261,206 | 359,116,062 | 0.18% |
| 2026-05-18 | 10.83 | 10.95 | 10.68 | 10.84 | 10.84 | qfq | 31,698,099 | 342,258,327 | -1.28% |
| 2026-05-15 | 10.99 | 11.33 | 10.89 | 10.98 | 10.98 | qfq | 45,303,671 | 501,887,988 | -0.09% |
| 2026-05-14 | 11.32 | 11.62 | 10.98 | 10.99 | 10.99 | qfq | 43,036,726 | 485,347,652 | -3.26% |
| 2026-05-13 | 11.47 | 11.57 | 11.28 | 11.36 | 11.36 | qfq | 53,713,167 | 610,257,953 | -1.39% |
| 2026-05-12 | 11.34 | 12.26 | 11.29 | 11.52 | 11.52 | qfq | 95,619,774 | 1,121,582,805 | 0.96% |
| 2026-05-11 | 10.42 | 11.41 | 10.38 | 11.41 | 11.41 | qfq | 70,087,019 | 773,525,974 | 10.03% |
| 2026-05-08 | 10.36 | 10.44 | 10.31 | 10.37 | 10.37 | qfq | 12,489,982 | 129,673,298 | -0.38% |
| 2026-05-07 | 10.58 | 10.62 | 10.37 | 10.41 | 10.41 | qfq | 15,264,226 | 159,277,272 | -0.95% |
| 2026-05-06 | 10.42 | 10.57 | 10.35 | 10.51 | 10.51 | qfq | 20,033,346 | 209,763,987 | 0.86% |
| 2026-04-30 | 10.15 | 10.50 | 10.15 | 10.42 | 10.42 | qfq | 19,429,225 | 201,697,632 | 2.26% |
| 2026-04-29 | 9.95 | 10.23 | 9.95 | 10.19 | 10.19 | qfq | 15,988,625 | 161,171,194 | 0.79% |
| 2026-04-28 | 10.05 | 10.22 | 10.02 | 10.11 | 10.11 | qfq | 13,610,889 | 137,653,202 | 0.30% |
| 2026-04-27 | 10.18 | 10.24 | 9.91 | 10.08 | 10.08 | qfq | 14,775,138 | 148,171,740 | -1.27% |
| 2026-04-24 | 10.30 | 10.33 | 10.14 | 10.21 | 10.21 | qfq | 7,421,954 | 75,842,329 | -1.26% |
| 2026-04-23 | 10.47 | 10.57 | 10.31 | 10.34 | 10.34 | qfq | 11,701,400 | 121,522,880 | -1.71% |
| 2026-04-22 | 10.38 | 10.59 | 10.36 | 10.52 | 10.52 | qfq | 10,707,496 | 112,220,115 | 0.77% |
| 2026-04-21 | 10.57 | 10.57 | 10.36 | 10.44 | 10.44 | qfq | 9,493,100 | 98,867,844 | -1.04% |
| 2026-04-20 | 10.65 | 10.65 | 10.53 | 10.55 | 10.55 | qfq | 10,205,234 | 107,990,355 | -0.47% |
| 2026-04-17 | 10.52 | 10.64 | 10.44 | 10.60 | 10.60 | qfq | 10,874,954 | 114,522,420 | 0.47% |
| 2026-04-16 | 10.51 | 10.60 | 10.47 | 10.55 | 10.55 | qfq | 9,624,584 | 101,487,092 | 0.57% |
| 2026-04-15 | 10.62 | 10.65 | 10.46 | 10.49 | 10.49 | qfq | 9,048,977 | 95,278,001 | -1.04% |
| 2026-04-14 | 10.60 | 10.63 | 10.44 | 10.60 | 10.60 | qfq | 11,738,866 | 123,538,212 | 0.76% |
| 2026-04-13 | 10.34 | 10.58 | 10.31 | 10.52 | 10.52 | qfq | 13,331,219 | 139,808,705 | 0.86% |
| 2026-04-10 | 10.33 | 10.72 | 10.32 | 10.43 | 10.43 | qfq | 24,010,216 | 253,330,837 | 2.05% |
| 2026-04-09 | 10.40 | 10.45 | 10.22 | 10.22 | 10.22 | qfq | 13,739,900 | 141,685,791 | -3.04% |
| 2026-04-08 | 10.39 | 10.55 | 10.29 | 10.54 | 10.54 | qfq | 21,624,487 | 225,361,541 | 3.13% |
| 2026-04-07 | 9.96 | 10.23 | 9.93 | 10.22 | 10.22 | qfq | 11,797,651 | 119,491,499 | 2.71% |
| 2026-04-03 | 10.13 | 10.17 | 9.95 | 9.95 | 9.95 | qfq | 11,185,100 | 111,950,253 | -1.68% |
| 2026-04-02 | 10.28 | 10.28 | 10.08 | 10.12 | 10.12 | qfq | 8,797,500 | 89,490,169 | -2.03% |
| 2026-04-01 | 10.35 | 10.36 | 10.22 | 10.33 | 10.33 | qfq | 7,608,112 | 78,409,780 | 1.37% |
| 2026-03-31 | 10.35 | 10.48 | 10.17 | 10.19 | 10.19 | qfq | 9,666,710 | 99,700,319 | -1.83% |
| 2026-03-30 | 10.34 | 10.47 | 10.26 | 10.38 | 10.38 | qfq | 7,994,700 | 82,907,663 | -0.86% |
| 2026-03-27 | 10.28 | 10.51 | 10.25 | 10.47 | 10.47 | qfq | 8,087,100 | 84,390,201 | 0.96% |
| 2026-03-26 | 10.56 | 10.61 | 10.33 | 10.37 | 10.37 | qfq | 9,121,315 | 95,242,989 | -2.17% |
| 2026-03-25 | 10.40 | 10.67 | 10.35 | 10.60 | 10.60 | qfq | 13,665,297 | 143,847,202 | 1.63% |
| 2026-03-24 | 10.31 | 10.44 | 10.14 | 10.43 | 10.43 | qfq | 14,924,000 | 153,709,666 | 2.36% |
| 2026-03-23 | 10.40 | 10.54 | 10.11 | 10.19 | 10.19 | qfq | 18,966,345 | 196,025,204 | -3.69% |
| 2026-03-20 | 10.93 | 10.98 | 10.57 | 10.58 | 10.58 | qfq | 15,803,408 | 169,512,132 | -2.85% |
| 2026-03-19 | 10.91 | 11.02 | 10.85 | 10.89 | 10.89 | qfq | 15,589,200 | 170,177,792 | -1.27% |
| 2026-03-18 | 11.11 | 11.13 | 10.90 | 11.03 | 11.03 | qfq | 17,172,200 | 188,704,737 | -0.99% |
| 2026-03-17 | 11.24 | 11.39 | 11.12 | 11.14 | 11.14 | qfq | 24,804,089 | 278,806,664 | -0.62% |
| 2026-03-16 | 11.18 | 11.26 | 11.13 | 11.21 | 11.21 | qfq | 15,842,889 | 177,229,453 | 0.27% |
| 2026-03-13 | 11.30 | 11.42 | 11.16 | 11.18 | 11.18 | qfq | 20,188,639 | 227,522,650 | -1.58% |
| 2026-03-12 | 11.18 | 11.54 | 11.16 | 11.36 | 11.36 | qfq | 29,007,070 | 329,992,024 | 1.07% |
| 2026-03-11 | 11.25 | 11.25 | 11.13 | 11.24 | 11.24 | qfq | 22,552,639 | 252,366,862 | -0.44% |
| 2026-03-10 | 11.48 | 11.58 | 11.25 | 11.29 | 11.29 | qfq | 33,898,585 | 385,085,457 | 0.18% |
| 2026-03-09 | 12.20 | 12.25 | 11.26 | 11.27 | 11.27 | qfq | 54,496,200 | 630,897,736 | -9.91% |
| 2026-03-06 | 12.18 | 12.54 | 12.16 | 12.51 | 12.51 | qfq | 15,530,527 | 193,334,097 | 2.29% |
| 2026-03-05 | 12.34 | 12.37 | 12.09 | 12.23 | 12.23 | qfq | 13,843,128 | 169,460,049 | 1.58% |
| 2026-03-04 | 12.12 | 12.27 | 12.00 | 12.04 | 12.04 | qfq | 15,169,183 | 183,579,940 | -1.95% |
| 2026-03-03 | 12.50 | 12.70 | 12.22 | 12.28 | 12.28 | qfq | 20,409,202 | 253,755,225 | -1.68% |
| 2026-03-02 | 12.68 | 12.78 | 12.35 | 12.49 | 12.49 | qfq | 21,242,998 | 266,363,165 | -3.63% |
| 2026-02-27 | 12.88 | 13.08 | 12.78 | 12.96 | 12.96 | qfq | 14,602,860 | 188,785,521 | 0.15% |
| 2026-02-26 | 13.09 | 13.12 | 12.82 | 12.94 | 12.94 | qfq | 19,216,789 | 248,383,113 | -1.37% |
| 2026-02-25 | 12.86 | 13.35 | 12.86 | 13.12 | 13.12 | qfq | 28,113,008 | 368,995,962 | 2.02% |
| 2026-02-24 | 13.01 | 13.05 | 12.72 | 12.86 | 12.86 | qfq | 20,384,747 | 262,540,089 | -0.62% |
| 2026-02-13 | 12.91 | 13.24 | 12.88 | 12.94 | 12.94 | qfq | 34,001,713 | 444,821,399 | 0.15% |
| 2026-02-12 | 12.55 | 13.14 | 12.54 | 12.92 | 12.92 | qfq | 44,361,348 | 572,233,488 | 2.30% |
| 2026-02-11 | 12.53 | 12.73 | 12.51 | 12.63 | 12.63 | qfq | 16,728,900 | 211,188,455 | 0.16% |
| 2026-02-10 | 12.55 | 12.68 | 12.49 | 12.61 | 12.61 | qfq | 18,318,300 | 230,789,653 | 0.00% |
| 2026-02-09 | 12.25 | 12.83 | 12.18 | 12.61 | 12.61 | qfq | 36,758,310 | 460,900,260 | 4.13% |
| 2026-02-06 | 12.30 | 12.35 | 12.10 | 12.11 | 12.11 | qfq | 22,656,292 | 276,960,293 | -2.73% |
| 2026-02-05 | 12.44 | 12.55 | 12.35 | 12.45 | 12.45 | qfq | 21,304,034 | 265,175,247 | -0.08% |
| 2026-02-04 | 12.31 | 12.55 | 12.28 | 12.46 | 12.46 | qfq | 25,292,392 | 314,464,624 | 0.24% |
| 2026-02-03 | 12.24 | 12.58 | 12.22 | 12.43 | 12.43 | qfq | 33,273,394 | 411,729,493 | 1.64% |
| 2026-02-02 | 11.99 | 12.74 | 11.98 | 12.23 | 12.23 | qfq | 43,248,301 | 534,064,254 | 3.38% |
| 2026-01-30 | 12.01 | 12.10 | 11.78 | 11.83 | 11.83 | qfq | 14,797,712 | 175,937,564 | -1.74% |
| 2026-01-29 | 11.80 | 12.10 | 11.69 | 12.04 | 12.04 | qfq | 19,090,837 | 228,158,373 | 1.78% |
| 2026-01-28 | 11.92 | 11.98 | 11.81 | 11.83 | 11.83 | qfq | 12,120,070 | 144,192,394 | -0.76% |
| 2026-01-27 | 12.01 | 12.08 | 11.73 | 11.92 | 11.92 | qfq | 14,826,073 | 175,936,188 | -1.24% |
| 2026-01-26 | 12.26 | 12.30 | 12.01 | 12.07 | 12.07 | qfq | 18,003,300 | 218,417,620 | -1.31% |
| 2026-01-23 | 12.13 | 12.32 | 12.11 | 12.23 | 12.23 | qfq | 13,405,649 | 163,952,592 | 0.82% |
| 2026-01-22 | 12.13 | 12.17 | 12.07 | 12.13 | 12.13 | qfq | 13,839,837 | 167,660,207 | 0.17% |
| 2026-01-21 | 12.21 | 12.28 | 12.06 | 12.11 | 12.11 | qfq | 15,098,350 | 183,478,769 | -1.78% |
| 2026-01-20 | 12.42 | 12.46 | 12.27 | 12.33 | 12.33 | qfq | 11,876,758 | 146,501,296 | -0.64% |
| 2026-01-19 | 12.41 | 12.51 | 12.35 | 12.41 | 12.41 | qfq | 12,671,368 | 157,487,882 | -0.56% |
| 2026-01-16 | 12.38 | 12.67 | 12.31 | 12.48 | 12.48 | qfq | 21,989,348 | 274,846,801 | 1.38% |
| 2026-01-15 | 12.41 | 12.47 | 12.17 | 12.31 | 12.31 | qfq | 19,156,951 | 235,620,331 | -1.36% |
| 2026-01-14 | 12.51 | 12.84 | 12.43 | 12.48 | 12.48 | qfq | 31,264,285 | 395,362,554 | -0.40% |
| 2026-01-13 | 12.89 | 12.97 | 12.47 | 12.53 | 12.53 | qfq | 24,280,341 | 307,895,596 | -1.80% |
| 2026-01-12 | 12.49 | 12.82 | 12.40 | 12.76 | 12.76 | qfq | 29,294,721 | 370,686,059 | 1.59% |
| 2026-01-09 | 12.45 | 12.71 | 12.43 | 12.56 | 12.56 | qfq | 22,291,651 | 280,267,053 | 1.21% |
| 2026-01-08 | 12.51 | 12.54 | 12.34 | 12.41 | 12.41 | qfq | 22,633,606 | 281,109,451 | -1.51% |
| 2026-01-07 | 12.70 | 12.98 | 12.51 | 12.60 | 12.60 | qfq | 29,223,857 | 371,636,266 | -0.08% |
| 2026-01-06 | 12.24 | 12.63 | 12.20 | 12.61 | 12.61 | qfq | 29,137,942 | 363,839,655 | 3.45% |
| 2026-01-05 | 12.03 | 12.22 | 11.97 | 12.19 | 12.19 | qfq | 13,455,042 | 163,494,991 | 1.41% |
| 2025-12-31 | 12.10 | 12.17 | 12.02 | 12.02 | 12.02 | qfq | 9,277,772 | 112,045,640 | -1.07% |
| 2025-12-30 | 12.01 | 12.18 | 11.98 | 12.15 | 12.15 | qfq | 10,391,532 | 125,751,530 | 0.91% |
| 2025-12-29 | 12.12 | 12.14 | 12.01 | 12.04 | 12.04 | qfq | 8,597,243 | 103,767,516 | -0.66% |
| 2025-12-26 | 12.10 | 12.26 | 12.04 | 12.12 | 12.12 | qfq | 14,419,921 | 175,337,316 | -0.08% |
| 2025-12-25 | 12.04 | 12.34 | 11.96 | 12.13 | 12.13 | qfq | 16,324,125 | 198,649,079 | 1.34% |
| 2025-12-24 | 11.77 | 12.03 | 11.76 | 11.97 | 11.97 | qfq | 11,920,756 | 142,287,422 | 1.44% |
| 2025-12-23 | 11.93 | 11.93 | 11.73 | 11.80 | 11.80 | qfq | 9,768,294 | 115,592,710 | -1.09% |
| 2025-12-22 | 11.88 | 12.01 | 11.85 | 11.93 | 11.93 | qfq | 12,800,217 | 152,659,026 | 0.17% |
| 2025-12-19 | 11.71 | 11.94 | 11.68 | 11.91 | 11.91 | qfq | 20,552,300 | 242,671,908 | 1.45% |
| 2025-12-18 | 12.33 | 12.34 | 11.60 | 11.74 | 11.74 | qfq | 38,331,325 | 456,820,989 | -4.32% |
| 2025-12-17 | 12.52 | 12.58 | 12.15 | 12.27 | 12.27 | qfq | 27,266,765 | 335,842,858 | -2.00% |
| 2025-12-16 | 12.67 | 12.71 | 12.49 | 12.52 | 12.52 | qfq | 12,125,300 | 152,759,743 | -1.57% |
| 2025-12-15 | 12.75 | 12.96 | 12.72 | 12.72 | 12.72 | qfq | 10,443,279 | 133,963,901 | -1.40% |
| 2025-12-12 | 12.80 | 13.08 | 12.79 | 12.90 | 12.90 | qfq | 18,702,231 | 242,463,827 | 0.31% |
| 2025-12-11 | 13.00 | 13.08 | 12.86 | 12.86 | 12.86 | qfq | 18,605,728 | 240,833,244 | -2.28% |
| 2025-12-10 | 12.77 | 13.46 | 12.74 | 13.16 | 13.16 | qfq | 37,739,015 | 495,142,567 | 3.79% |
| 2025-12-09 | 12.72 | 12.80 | 12.66 | 12.68 | 12.68 | qfq | 11,559,288 | 147,124,821 | -1.25% |
| 2025-12-08 | 13.00 | 13.18 | 12.83 | 12.84 | 12.84 | qfq | 22,066,989 | 286,700,408 | -0.54% |
| 2025-12-05 | 12.50 | 13.04 | 12.47 | 12.91 | 12.91 | qfq | 20,202,600 | 258,935,187 | 2.87% |
| 2025-12-04 | 12.51 | 12.60 | 12.41 | 12.55 | 12.55 | qfq | 8,264,614 | 103,498,484 | 0.24% |
| 2025-12-03 | 12.80 | 12.82 | 12.48 | 12.52 | 12.52 | qfq | 13,761,420 | 173,136,866 | -1.88% |
| 2025-12-02 | 12.90 | 12.94 | 12.72 | 12.76 | 12.76 | qfq | 8,804,338 | 112,531,749 | -1.39% |
| 2025-12-01 | 12.87 | 12.97 | 12.83 | 12.94 | 12.94 | qfq | 9,525,203 | 123,053,622 | 0.08% |
| 2025-11-28 | 12.82 | 12.95 | 12.75 | 12.93 | 12.93 | qfq | 10,275,387 | 132,229,643 | 0.47% |
| 2025-11-27 | 12.89 | 13.03 | 12.71 | 12.87 | 12.87 | qfq | 13,250,662 | 170,823,032 | -0.77% |
| 2025-11-26 | 13.19 | 13.26 | 12.94 | 12.97 | 12.97 | qfq | 14,944,942 | 195,586,250 | -1.89% |
| 2025-11-25 | 13.37 | 13.41 | 13.20 | 13.22 | 13.22 | qfq | 21,586,027 | 287,026,066 | -1.12% |
| 2025-11-24 | 13.43 | 13.54 | 13.30 | 13.37 | 13.37 | qfq | 16,069,783 | 215,340,625 | -0.22% |
| 2025-11-21 | 13.65 | 13.84 | 13.40 | 13.40 | 13.40 | qfq | 19,321,203 | 262,226,286 | -3.39% |
| 2025-11-20 | 14.10 | 14.17 | 13.70 | 13.87 | 13.87 | qfq | 30,946,231 | 431,047,481 | 0.14% |
| 2025-11-19 | 13.80 | 13.90 | 13.61 | 13.85 | 13.85 | qfq | 19,535,507 | 268,818,313 | 0.07% |
| 2025-11-18 | 13.64 | 13.93 | 13.60 | 13.84 | 13.84 | qfq | 25,542,204 | 353,474,604 | 1.17% |
| 2025-11-17 | 13.41 | 13.75 | 13.39 | 13.68 | 13.68 | qfq | 15,300,602 | 208,369,688 | 1.33% |
| 2025-11-14 | 13.47 | 13.69 | 13.44 | 13.50 | 13.50 | qfq | 14,008,566 | 190,469,028 | -0.37% |
| 2025-11-13 | 13.33 | 13.60 | 13.27 | 13.55 | 13.55 | qfq | 14,040,475 | 189,435,481 | 1.42% |
| 2025-11-12 | 13.52 | 13.55 | 13.23 | 13.36 | 13.36 | qfq | 13,465,397 | 180,325,142 | -1.55% |
| 2025-11-11 | 13.43 | 13.74 | 13.43 | 13.57 | 13.57 | qfq | 19,378,588 | 263,894,139 | 0.82% |
| 2025-11-10 | 13.35 | 13.55 | 13.23 | 13.46 | 13.46 | qfq | 12,669,900 | 169,575,211 | 0.75% |
| 2025-11-07 | 13.64 | 13.66 | 13.35 | 13.36 | 13.36 | qfq | 18,271,213 | 245,460,303 | -2.41% |
| 2025-11-06 | 13.66 | 13.75 | 13.62 | 13.69 | 13.69 | qfq | 11,647,621 | 159,290,900 | 0.37% |
| 2025-11-05 | 13.62 | 13.75 | 13.58 | 13.64 | 13.64 | qfq | 10,100,926 | 138,133,657 | -0.44% |
| 2025-11-04 | 13.80 | 13.81 | 13.64 | 13.70 | 13.70 | qfq | 11,590,836 | 158,941,827 | -0.94% |
| 2025-11-03 | 13.76 | 13.86 | 13.65 | 13.83 | 13.83 | qfq | 13,210,452 | 181,460,765 | 0.36% |
| 2025-10-31 | 13.66 | 13.87 | 13.65 | 13.78 | 13.78 | qfq | 20,180,930 | 278,161,759 | 1.47% |
| 2025-10-30 | 13.85 | 13.87 | 13.58 | 13.58 | 13.58 | qfq | 18,881,464 | 258,814,768 | -2.44% |
| 2025-10-29 | 13.67 | 13.95 | 13.63 | 13.92 | 13.92 | qfq | 26,541,652 | 367,002,831 | 1.24% |
| 2025-10-28 | 13.78 | 13.88 | 13.73 | 13.75 | 13.75 | qfq | 14,659,285 | 202,078,212 | -0.72% |
| 2025-10-27 | 13.88 | 13.94 | 13.79 | 13.85 | 13.85 | qfq | 20,424,728 | 283,008,293 | 0.44% |
| 2025-10-24 | 13.67 | 13.80 | 13.64 | 13.79 | 13.79 | qfq | 15,662,578 | 215,248,703 | 0.58% |
| 2025-10-23 | 13.58 | 13.73 | 13.38 | 13.71 | 13.71 | qfq | 17,603,728 | 238,415,173 | 0.88% |
| 2025-10-22 | 13.72 | 13.74 | 13.56 | 13.59 | 13.59 | qfq | 15,191,035 | 207,125,054 | -1.38% |
| 2025-10-21 | 13.74 | 13.90 | 13.68 | 13.78 | 13.78 | qfq | 20,232,478 | 278,665,390 | 0.66% |
| 2025-10-20 | 13.81 | 13.85 | 13.61 | 13.69 | 13.69 | qfq | 15,782,743 | 216,536,134 | 0.22% |
| 2025-10-17 | 14.02 | 14.13 | 13.65 | 13.66 | 13.66 | qfq | 23,529,204 | 326,559,740 | -2.64% |
| 2025-10-16 | 14.21 | 14.21 | 13.97 | 14.03 | 14.03 | qfq | 22,271,740 | 313,349,401 | -1.61% |
| 2025-10-15 | 14.30 | 14.42 | 13.97 | 14.26 | 14.26 | qfq | 31,111,703 | 440,837,704 | -0.14% |
| 2025-10-14 | 14.75 | 14.79 | 14.26 | 14.28 | 14.28 | qfq | 40,608,637 | 587,924,614 | -2.92% |
| 2025-10-13 | 13.91 | 14.98 | 13.91 | 14.71 | 14.71 | qfq | 57,303,058 | 829,919,389 | 0.48% |
| 2025-10-10 | 14.31 | 15.46 | 14.27 | 14.64 | 14.64 | qfq | 75,580,346 | 1,124,591,137 | 3.32% |
| 2025-10-09 | 14.13 | 14.18 | 13.92 | 14.17 | 14.17 | qfq | 18,351,802 | 258,446,770 | 0.28% |
| 2025-09-30 | 14.25 | 14.26 | 14.09 | 14.13 | 14.13 | qfq | 19,767,170 | 279,664,233 | -1.40% |
| 2025-09-29 | 13.80 | 14.49 | 13.70 | 14.33 | 14.33 | qfq | 33,676,480 | 477,557,449 | 3.77% |
| 2025-09-26 | 13.85 | 14.04 | 13.80 | 13.81 | 13.81 | qfq | 10,965,057 | 152,360,702 | -1.15% |
| 2025-09-25 | 14.03 | 14.19 | 13.91 | 13.97 | 13.97 | qfq | 14,715,290 | 206,912,660 | -0.29% |
| 2025-09-24 | 13.73 | 14.11 | 13.73 | 14.01 | 14.01 | qfq | 15,966,282 | 222,845,834 | 0.94% |
| 2025-09-23 | 13.98 | 14.06 | 13.53 | 13.88 | 13.88 | qfq | 21,102,769 | 289,960,738 | -1.49% |
| 2025-09-22 | 13.95 | 14.13 | 13.87 | 14.09 | 14.09 | qfq | 15,132,503 | 211,752,956 | 1.73% |
| 2025-09-19 | 14.14 | 14.16 | 13.78 | 13.85 | 13.85 | qfq | 18,474,938 | 257,482,110 | -1.98% |
| 2025-09-18 | 14.51 | 14.52 | 14.01 | 14.13 | 14.13 | qfq | 29,642,923 | 423,740,231 | -3.35% |
| 2025-09-17 | 14.50 | 14.67 | 14.44 | 14.62 | 14.62 | qfq | 23,761,599 | 346,078,648 | 0.55% |
| 2025-09-16 | 14.30 | 14.56 | 14.27 | 14.54 | 14.54 | qfq | 17,045,591 | 246,025,324 | 1.47% |
| 2025-09-15 | 14.39 | 14.48 | 14.28 | 14.33 | 14.33 | qfq | 17,105,602 | 246,110,346 | -0.83% |
| 2025-09-12 | 14.63 | 14.66 | 14.43 | 14.45 | 14.45 | qfq | 19,637,176 | 285,919,300 | -1.37% |
| 2025-09-11 | 14.28 | 14.68 | 14.14 | 14.65 | 14.65 | qfq | 28,054,029 | 406,682,192 | 2.30% |
| 2025-09-10 | 14.26 | 14.44 | 14.21 | 14.32 | 14.32 | qfq | 16,262,488 | 233,232,978 | 0.63% |
| 2025-09-09 | 14.38 | 14.45 | 14.20 | 14.23 | 14.23 | qfq | 19,381,443 | 277,330,513 | -1.25% |
| 2025-09-08 | 14.43 | 14.55 | 14.33 | 14.41 | 14.41 | qfq | 19,753,826 | 284,930,697 | -0.83% |
| 2025-09-05 | 14.30 | 14.56 | 14.10 | 14.53 | 14.53 | qfq | 25,708,569 | 370,040,209 | 1.68% |
| 2025-09-04 | 14.23 | 14.53 | 14.11 | 14.29 | 14.29 | qfq | 32,736,548 | 469,035,277 | 0.21% |
| 2025-09-03 | 14.82 | 15.30 | 14.10 | 14.26 | 14.26 | qfq | 43,138,874 | 637,842,616 | -3.19% |
| 2025-09-02 | 15.13 | 15.13 | 14.65 | 14.73 | 14.73 | qfq | 34,418,740 | 509,490,770 | -2.64% |
| 2025-09-01 | 15.12 | 15.19 | 14.97 | 15.13 | 15.13 | qfq | 27,154,329 | 409,816,598 | 0.33% |
| 2025-08-29 | 15.42 | 15.50 | 15.04 | 15.08 | 15.08 | qfq | 48,471,284 | 739,007,764 | -2.14% |
| 2025-08-28 | 15.01 | 15.68 | 14.96 | 15.41 | 15.41 | qfq | 54,307,384 | 831,683,770 | 2.94% |
| 2025-08-27 | 15.60 | 15.74 | 14.92 | 14.97 | 14.97 | qfq | 48,312,323 | 743,371,307 | -3.67% |
| 2025-08-26 | 15.33 | 15.75 | 15.28 | 15.54 | 15.54 | qfq | 46,680,714 | 723,185,367 | 0.65% |
| 2025-08-25 | 15.50 | 15.78 | 15.32 | 15.44 | 15.44 | qfq | 61,267,089 | 948,035,016 | -0.19% |
| 2025-08-22 | 15.10 | 15.47 | 15.04 | 15.47 | 15.47 | qfq | 49,430,281 | 759,213,585 | 2.18% |
| 2025-08-21 | 15.45 | 15.50 | 15.06 | 15.14 | 15.14 | qfq | 35,329,523 | 539,134,910 | -1.94% |
| 2025-08-20 | 15.19 | 15.46 | 14.98 | 15.44 | 15.44 | qfq | 45,450,328 | 692,754,769 | 1.11% |
| 2025-08-19 | 15.23 | 15.46 | 15.13 | 15.27 | 15.27 | qfq | 43,087,978 | 658,374,297 | -0.78% |
| 2025-08-18 | 15.57 | 15.72 | 15.10 | 15.39 | 15.39 | qfq | 86,069,595 | 1,324,957,461 | 0.39% |
| 2025-08-15 | 14.61 | 15.82 | 14.58 | 15.33 | 15.33 | qfq | 102,925,382 | 1,566,589,095 | 5.58% |
| 2025-08-14 | 14.75 | 14.95 | 14.50 | 14.52 | 14.52 | qfq | 55,006,655 | 810,320,166 | -2.16% |
| 2025-08-13 | 14.75 | 15.04 | 14.55 | 14.84 | 14.84 | qfq | 63,502,695 | 940,544,417 | 0.54% |
| 2025-08-12 | 14.47 | 15.09 | 14.42 | 14.76 | 14.76 | qfq | 55,630,716 | 821,159,612 | 2.00% |
| 2025-08-11 | 14.21 | 14.59 | 14.19 | 14.47 | 14.47 | qfq | 36,709,074 | 530,709,969 | 1.47% |
| 2025-08-08 | 14.37 | 14.40 | 14.17 | 14.26 | 14.26 | qfq | 25,516,365 | 364,095,393 | -1.38% |
| 2025-08-07 | 14.58 | 14.65 | 14.34 | 14.46 | 14.46 | qfq | 37,942,830 | 549,514,698 | -1.23% |
| 2025-08-06 | 14.13 | 14.66 | 14.10 | 14.64 | 14.64 | qfq | 53,801,438 | 776,719,021 | 3.17% |
| 2025-08-05 | 14.30 | 14.40 | 14.08 | 14.19 | 14.19 | qfq | 31,863,613 | 452,351,878 | -0.56% |
| 2025-08-04 | 14.12 | 14.28 | 14.06 | 14.27 | 14.27 | qfq | 23,059,446 | 326,843,267 | -0.35% |
| 2025-08-01 | 14.44 | 14.65 | 14.29 | 14.32 | 14.32 | qfq | 35,586,575 | 513,522,716 | -0.35% |
| 2025-07-31 | 14.38 | 14.58 | 14.23 | 14.37 | 14.37 | qfq | 39,047,116 | 562,688,489 | -1.17% |
| 2025-07-30 | 14.78 | 14.90 | 14.37 | 14.54 | 14.54 | qfq | 57,828,238 | 846,289,843 | -2.48% |
| 2025-07-29 | 14.46 | 15.10 | 14.35 | 14.91 | 14.91 | qfq | 89,669,703 | 1,323,234,144 | 3.11% |
| 2025-07-28 | 14.65 | 14.83 | 14.14 | 14.46 | 14.46 | qfq | 80,210,244 | 1,163,790,308 | -1.70% |
| 2025-07-25 | 15.21 | 16.00 | 14.67 | 14.71 | 14.71 | qfq | 162,857,035 | 2,497,895,917 | -0.94% |
| 2025-07-24 | 14.01 | 14.85 | 13.95 | 14.85 | 14.85 | qfq | 114,260,812 | 1,672,213,373 | 10.00% |
| 2025-07-23 | 13.68 | 13.89 | 13.47 | 13.50 | 13.50 | qfq | 56,039,856 | 765,907,620 | -1.03% |
| 2025-07-22 | 13.50 | 13.70 | 13.31 | 13.64 | 13.64 | qfq | 36,340,058 | 490,244,735 | 0.59% |
| 2025-07-21 | 13.46 | 13.70 | 13.33 | 13.56 | 13.56 | qfq | 31,033,452 | 421,185,363 | 0.07% |
| 2025-07-18 | 13.71 | 13.75 | 13.47 | 13.55 | 13.55 | qfq | 35,450,318 | 481,534,505 | -1.67% |
| 2025-07-17 | 13.71 | 13.85 | 13.56 | 13.78 | 13.78 | qfq | 50,305,888 | 688,016,402 | -0.72% |
| 2025-07-16 | 13.45 | 14.38 | 13.37 | 13.88 | 13.88 | qfq | 73,142,654 | 1,012,648,445 | 3.81% |
| 2025-07-15 | 13.03 | 14.00 | 13.03 | 13.37 | 13.37 | qfq | 69,236,295 | 937,944,040 | 2.53% |
| 2025-07-14 | 13.31 | 13.39 | 13.00 | 13.04 | 13.04 | qfq | 30,441,700 | 398,918,684 | -2.25% |
| 2025-07-11 | 13.07 | 13.70 | 12.93 | 13.34 | 13.34 | qfq | 65,115,625 | 869,136,853 | 2.38% |
| 2025-07-10 | 12.80 | 13.14 | 12.74 | 13.03 | 13.03 | qfq | 32,472,802 | 422,288,541 | 1.48% |
| 2025-07-09 | 12.78 | 13.00 | 12.78 | 12.84 | 12.84 | qfq | 21,709,702 | 279,907,310 | -0.77% |
| 2025-07-08 | 12.78 | 13.00 | 12.68 | 12.94 | 12.94 | qfq | 24,145,321 | 311,253,438 | 1.41% |
| 2025-07-07 | 12.66 | 12.84 | 12.65 | 12.76 | 12.76 | qfq | 14,890,401 | 190,058,933 | 0.08% |
| 2025-07-04 | 12.87 | 13.10 | 12.70 | 12.75 | 12.75 | qfq | 31,658,000 | 407,789,134 | -0.93% |
| 2025-07-03 | 12.87 | 12.95 | 12.80 | 12.87 | 12.87 | qfq | 20,078,302 | 258,406,710 | 0.08% |
| 2025-07-02 | 13.05 | 13.07 | 12.75 | 12.86 | 12.86 | qfq | 18,675,102 | 240,285,695 | -1.00% |
| 2025-07-01 | 13.22 | 13.25 | 12.89 | 12.99 | 12.99 | qfq | 20,647,000 | 268,246,073 | -1.07% |
| 2025-06-30 | 13.25 | 13.30 | 13.02 | 13.13 | 13.13 | qfq | 30,691,300 | 402,267,842 | -1.06% |
| 2025-06-27 | 13.48 | 13.74 | 13.23 | 13.27 | 13.27 | qfq | 53,149,100 | 714,998,949 | 0.15% |
| 2025-06-26 | 13.46 | 13.50 | 13.14 | 13.25 | 13.25 | qfq | 62,370,869 | 831,667,352 | -1.34% |
| 2025-06-25 | 12.73 | 13.60 | 12.68 | 13.43 | 13.43 | qfq | 82,460,804 | 1,086,214,002 | 5.50% |
| 2025-06-24 | 11.94 | 12.98 | 11.94 | 12.73 | 12.73 | qfq | 54,526,241 | 687,616,118 | 6.71% |
| 2025-06-23 | 11.60 | 11.98 | 11.60 | 11.93 | 11.93 | qfq | 12,672,694 | 150,063,254 | 1.36% |
| 2025-06-20 | 12.02 | 12.12 | 11.76 | 11.77 | 11.77 | qfq | 16,245,400 | 193,226,604 | -2.08% |
| 2025-06-19 | 12.53 | 12.53 | 12.00 | 12.02 | 12.02 | qfq | 24,254,500 | 295,665,535 | -4.07% |
| 2025-06-18 | 12.68 | 12.69 | 12.43 | 12.53 | 12.53 | qfq | 16,805,677 | 210,532,749 | -1.57% |
| 2025-06-17 | 12.65 | 12.74 | 12.53 | 12.73 | 12.73 | qfq | 22,425,325 | 283,801,897 | 1.43% |
| 2025-06-16 | 12.28 | 12.58 | 12.27 | 12.55 | 12.55 | qfq | 17,808,000 | 222,677,927 | 1.37% |
| 2025-06-13 | 12.62 | 12.69 | 12.34 | 12.38 | 12.38 | qfq | 25,958,888 | 323,412,863 | -2.60% |
| 2025-06-12 | 12.66 | 12.95 | 12.62 | 12.71 | 12.71 | qfq | 29,717,850 | 379,619,914 | -0.86% |
| 2025-06-11 | 12.52 | 13.10 | 12.47 | 12.82 | 12.82 | qfq | 55,844,370 | 715,748,158 | 3.22% |
| 2025-06-10 | 12.68 | 12.68 | 12.21 | 12.42 | 12.42 | qfq | 26,672,149 | 332,232,168 | -1.97% |
| 2025-06-09 | 12.60 | 12.84 | 12.52 | 12.67 | 12.67 | qfq | 33,486,796 | 424,413,406 | 1.60% |
| 2025-06-06 | 12.60 | 12.80 | 12.40 | 12.47 | 12.47 | qfq | 24,891,452 | 312,127,136 | -1.50% |
| 2025-06-05 | 12.36 | 12.92 | 12.36 | 12.66 | 12.66 | qfq | 46,281,900 | 583,080,265 | 1.93% |
| 2025-06-04 | 12.00 | 12.64 | 12.00 | 12.42 | 12.42 | qfq | 48,419,193 | 601,409,906 | 2.90% |
| 2025-06-03 | 11.98 | 12.21 | 11.90 | 12.07 | 12.07 | qfq | 18,185,793 | 219,509,944 | -0.33% |
| 2025-05-30 | 12.10 | 12.24 | 12.03 | 12.11 | 12.11 | qfq | 16,275,500 | 196,974,533 | -0.82% |
| 2025-05-29 | 11.99 | 12.26 | 11.96 | 12.21 | 12.21 | qfq | 23,901,637 | 290,449,860 | 1.75% |
| 2025-05-28 | 12.28 | 12.32 | 11.95 | 12.00 | 12.00 | qfq | 18,155,600 | 219,555,734 | -1.88% |
| 2025-05-27 | 12.25 | 12.27 | 12.13 | 12.23 | 12.23 | qfq | 13,625,002 | 166,304,288 | -0.33% |
| 2025-05-26 | 12.08 | 12.27 | 12.02 | 12.27 | 12.27 | qfq | 16,724,003 | 203,588,689 | 0.99% |
| 2025-05-23 | 12.50 | 12.53 | 12.09 | 12.15 | 12.15 | qfq | 27,235,094 | 335,225,801 | -2.80% |
| 2025-05-22 | 12.64 | 12.64 | 12.43 | 12.50 | 12.50 | qfq | 20,728,794 | 259,316,053 | -1.11% |
| 2025-05-21 | 12.64 | 12.69 | 12.52 | 12.64 | 12.64 | qfq | 26,894,602 | 338,797,023 | -0.86% |
| 2025-05-20 | 12.91 | 13.05 | 12.43 | 12.75 | 12.75 | qfq | 51,764,448 | 658,376,819 | -2.67% |
| 2025-05-19 | 13.14 | 13.14 | 12.90 | 13.10 | 13.10 | qfq | 31,810,207 | 414,751,380 | -0.30% |
| 2025-05-16 | 13.38 | 13.51 | 13.01 | 13.14 | 13.14 | qfq | 48,102,546 | 631,818,159 | -1.65% |
| 2025-05-15 | 13.45 | 13.91 | 13.32 | 13.36 | 13.36 | qfq | 97,730,168 | 1,325,122,078 | -3.12% |
| 2025-05-14 | 12.55 | 13.79 | 12.28 | 13.79 | 13.79 | qfq | 120,660,890 | 1,598,075,872 | 9.97% |
| 2025-05-13 | 12.65 | 13.21 | 12.50 | 12.54 | 12.54 | qfq | 72,721,263 | 925,168,174 | -0.48% |
| 2025-05-12 | 11.72 | 12.77 | 11.64 | 12.60 | 12.60 | qfq | 68,517,730 | 846,733,120 | 8.53% |
| 2025-05-09 | 11.89 | 11.97 | 11.59 | 11.61 | 11.61 | qfq | 23,893,520 | 279,663,349 | -2.60% |
| 2025-05-08 | 11.82 | 12.18 | 11.80 | 11.92 | 11.92 | qfq | 46,179,736 | 553,522,034 | -1.73% |
| 2025-05-07 | 12.66 | 12.74 | 12.07 | 12.13 | 12.13 | qfq | 78,813,536 | 985,622,627 | 4.75% |
| 2025-05-06 | 11.05 | 11.86 | 11.04 | 11.58 | 11.58 | qfq | 34,833,378 | 401,985,393 | 5.66% |
| 2025-04-30 | 11.04 | 11.16 | 10.95 | 10.96 | 10.96 | qfq | 12,392,178 | 136,983,463 | -1.08% |
| 2025-04-29 | 10.96 | 11.15 | 10.93 | 11.08 | 11.08 | qfq | 9,885,151 | 109,252,487 | 1.09% |
| 2025-04-28 | 11.16 | 11.17 | 10.94 | 10.96 | 10.96 | qfq | 9,740,397 | 107,232,058 | -1.79% |
| 2025-04-25 | 11.18 | 11.33 | 11.16 | 11.16 | 11.16 | qfq | 11,426,551 | 128,418,074 | -0.18% |
| 2025-04-24 | 11.46 | 11.47 | 11.17 | 11.18 | 11.18 | qfq | 9,944,800 | 112,488,570 | -2.44% |
| 2025-04-23 | 11.51 | 11.57 | 11.40 | 11.46 | 11.46 | qfq | 9,329,700 | 106,927,455 | -0.26% |
| 2025-04-22 | 11.46 | 11.56 | 11.40 | 11.49 | 11.49 | qfq | 12,156,700 | 139,646,793 | 0.09% |
| 2025-04-21 | 11.29 | 11.63 | 11.28 | 11.48 | 11.48 | qfq | 13,772,356 | 158,170,625 | 0.35% |
| 2025-04-18 | 11.10 | 11.76 | 11.04 | 11.44 | 11.44 | qfq | 21,598,144 | 245,876,685 | 2.97% |
| 2025-04-17 | 11.02 | 11.25 | 11.01 | 11.11 | 11.11 | qfq | 8,521,005 | 95,201,267 | -0.18% |
| 2025-04-16 | 11.35 | 11.35 | 10.98 | 11.13 | 11.13 | qfq | 11,820,800 | 131,663,626 | -2.20% |
| 2025-04-15 | 11.45 | 11.49 | 11.33 | 11.38 | 11.38 | qfq | 8,158,576 | 92,942,476 | -0.78% |
| 2025-04-14 | 11.45 | 11.62 | 11.40 | 11.47 | 11.47 | qfq | 12,593,300 | 144,552,773 | 0.44% |
| 2025-04-11 | 11.20 | 11.64 | 11.17 | 11.42 | 11.42 | qfq | 18,379,300 | 209,819,905 | 1.33% |
| 2025-04-10 | 11.34 | 11.52 | 11.20 | 11.27 | 11.27 | qfq | 17,371,658 | 197,927,961 | 1.08% |
| 2025-04-09 | 10.80 | 11.25 | 10.28 | 11.15 | 11.15 | qfq | 23,547,758 | 256,212,823 | 1.18% |
| 2025-04-08 | 11.33 | 11.54 | 10.75 | 11.02 | 11.02 | qfq | 24,406,900 | 271,727,182 | -2.65% |
| 2025-04-07 | 11.99 | 12.19 | 11.32 | 11.32 | 11.32 | qfq | 18,456,659 | 212,627,787 | -10.02% |
| 2025-04-03 | 12.48 | 12.71 | 12.43 | 12.58 | 12.58 | qfq | 10,040,702 | 126,240,991 | -0.08% |
| 2025-04-02 | 12.55 | 12.72 | 12.49 | 12.59 | 12.59 | qfq | 11,601,541 | 146,380,288 | 0.64% |
| 2025-04-01 | 12.49 | 12.62 | 12.38 | 12.51 | 12.51 | qfq | 10,425,009 | 130,434,310 | 0.24% |
| 2025-03-31 | 12.51 | 12.74 | 12.35 | 12.48 | 12.48 | qfq | 12,175,100 | 151,942,302 | -1.11% |
| 2025-03-28 | 12.58 | 12.72 | 12.53 | 12.62 | 12.62 | qfq | 10,816,700 | 136,495,181 | 0.40% |
| 2025-03-27 | 12.55 | 12.72 | 12.46 | 12.57 | 12.57 | qfq | 10,563,600 | 132,879,964 | -0.48% |
| 2025-03-26 | 12.59 | 12.75 | 12.58 | 12.63 | 12.63 | qfq | 9,142,670 | 115,887,191 | 0.40% |
| 2025-03-25 | 12.70 | 12.74 | 12.52 | 12.58 | 12.58 | qfq | 10,003,093 | 126,275,973 | -1.02% |
| 2025-03-24 | 12.84 | 12.94 | 12.48 | 12.71 | 12.71 | qfq | 20,908,410 | 264,824,404 | -1.70% |
| 2025-03-21 | 13.24 | 13.36 | 12.91 | 12.93 | 12.93 | qfq | 18,810,500 | 246,685,757 | -2.85% |
| 2025-03-20 | 13.51 | 13.55 | 13.24 | 13.31 | 13.31 | qfq | 19,460,707 | 259,891,397 | -1.77% |
| 2025-03-19 | 13.60 | 13.70 | 13.51 | 13.55 | 13.55 | qfq | 15,934,700 | 216,715,761 | -0.37% |
| 2025-03-18 | 13.56 | 13.63 | 13.51 | 13.60 | 13.60 | qfq | 15,882,802 | 215,439,993 | 0.44% |
| 2025-03-17 | 13.68 | 13.68 | 13.51 | 13.54 | 13.54 | qfq | 23,859,821 | 323,569,253 | -1.74% |
| 2025-03-14 | 13.45 | 13.95 | 13.42 | 13.78 | 13.78 | qfq | 43,074,139 | 591,314,316 | 2.15% |
| 2025-03-13 | 13.55 | 14.10 | 13.46 | 13.49 | 13.49 | qfq | 31,900,346 | 436,274,919 | 0.30% |
| 2025-03-12 | 13.42 | 13.76 | 13.38 | 13.45 | 13.45 | qfq | 23,754,702 | 321,077,690 | 0.45% |
| 2025-03-11 | 13.25 | 13.46 | 13.20 | 13.39 | 13.39 | qfq | 12,525,203 | 167,101,456 | -0.07% |
| 2025-03-10 | 13.38 | 13.41 | 13.28 | 13.40 | 13.40 | qfq | 11,847,951 | 158,154,481 | 0.53% |
| 2025-03-07 | 13.53 | 13.56 | 13.24 | 13.33 | 13.33 | qfq | 20,527,700 | 275,066,715 | -2.42% |
| 2025-03-06 | 13.52 | 13.73 | 13.45 | 13.66 | 13.66 | qfq | 28,729,208 | 391,111,271 | 2.09% |
| 2025-03-05 | 13.31 | 13.48 | 13.20 | 13.38 | 13.38 | qfq | 18,019,698 | 240,342,486 | 0.07% |
| 2025-03-04 | 13.23 | 13.39 | 13.15 | 13.37 | 13.37 | qfq | 16,099,693 | 214,034,967 | 0.91% |
| 2025-03-03 | 13.23 | 13.43 | 13.06 | 13.25 | 13.25 | qfq | 22,448,693 | 298,212,241 | 0.15% |
| 2025-02-28 | 13.84 | 14.19 | 13.21 | 13.23 | 13.23 | qfq | 34,081,322 | 467,194,908 | -5.57% |
| 2025-02-27 | 14.14 | 14.30 | 13.72 | 14.01 | 14.01 | qfq | 38,935,800 | 545,071,692 | -1.89% |
| 2025-02-26 | 13.89 | 14.29 | 13.84 | 14.28 | 14.28 | qfq | 40,679,068 | 572,046,427 | 3.03% |
| 2025-02-25 | 13.81 | 14.03 | 13.75 | 13.86 | 13.86 | qfq | 23,668,900 | 328,915,598 | -1.56% |
| 2025-02-24 | 14.00 | 14.21 | 13.96 | 14.08 | 14.08 | qfq | 28,761,450 | 405,205,546 | -1.05% |
| 2025-02-21 | 14.17 | 14.47 | 13.96 | 14.23 | 14.23 | qfq | 47,438,700 | 674,077,724 | 1.21% |
| 2025-02-20 | 13.77 | 14.15 | 13.75 | 14.06 | 14.06 | qfq | 31,875,116 | 444,828,481 | 0.86% |
| 2025-02-19 | 13.81 | 14.04 | 13.75 | 13.94 | 13.94 | qfq | 35,093,674 | 486,635,194 | 1.01% |
| 2025-02-18 | 14.32 | 14.45 | 13.76 | 13.80 | 13.80 | qfq | 37,077,600 | 522,892,694 | -4.56% |
| 2025-02-17 | 14.70 | 14.87 | 14.30 | 14.46 | 14.46 | qfq | 36,687,893 | 533,346,202 | -0.82% |
| 2025-02-14 | 14.35 | 14.62 | 14.21 | 14.58 | 14.58 | qfq | 42,139,700 | 608,722,663 | 0.55% |
| 2025-02-13 | 14.85 | 14.98 | 14.50 | 14.50 | 14.50 | qfq | 65,237,399 | 959,138,165 | -3.85% |
| 2025-02-12 | 14.50 | 15.34 | 14.47 | 15.08 | 15.08 | qfq | 93,067,828 | 1,372,806,643 | 1.89% |
| 2025-02-11 | 13.76 | 15.13 | 13.46 | 14.80 | 14.80 | qfq | 107,985,050 | 1,584,559,797 | 7.64% |
| 2025-02-10 | 13.60 | 13.84 | 13.53 | 13.75 | 13.75 | qfq | 33,618,724 | 461,305,308 | 0.44% |
| 2025-02-07 | 13.19 | 14.00 | 13.12 | 13.69 | 13.69 | qfq | 57,146,137 | 782,237,978 | 3.63% |
| 2025-02-06 | 12.91 | 13.27 | 12.80 | 13.21 | 13.21 | qfq | 24,938,899 | 326,664,566 | 1.93% |
| 2025-02-05 | 12.70 | 13.07 | 12.67 | 12.96 | 12.96 | qfq | 21,162,200 | 273,438,624 | 1.97% |
| 2025-01-27 | 13.25 | 13.34 | 12.70 | 12.71 | 12.71 | qfq | 21,804,300 | 282,304,989 | -3.93% |
| 2025-01-24 | 13.10 | 13.30 | 13.01 | 13.23 | 13.23 | qfq | 23,055,222 | 304,213,157 | 0.61% |
| 2025-01-23 | 13.58 | 13.86 | 13.11 | 13.15 | 13.15 | qfq | 42,684,365 | 578,186,632 | -0.83% |
| 2025-01-22 | 13.30 | 13.45 | 13.10 | 13.26 | 13.26 | qfq | 35,571,747 | 472,168,122 | 1.22% |
| 2025-01-21 | 13.30 | 13.33 | 12.91 | 13.10 | 13.10 | qfq | 23,609,751 | 308,442,965 | -0.83% |
| 2025-01-20 | 13.51 | 13.67 | 13.13 | 13.21 | 13.21 | qfq | 40,255,204 | 538,477,977 | -1.78% |
| 2025-01-17 | 13.27 | 13.65 | 13.21 | 13.45 | 13.45 | qfq | 32,083,004 | 432,291,616 | 0.67% |
| 2025-01-16 | 13.21 | 13.75 | 13.13 | 13.36 | 13.36 | qfq | 43,007,406 | 577,015,754 | 1.83% |
| 2025-01-15 | 13.18 | 13.36 | 13.01 | 13.12 | 13.12 | qfq | 29,563,087 | 389,056,792 | -0.46% |
| 2025-01-14 | 12.42 | 13.20 | 12.31 | 13.18 | 13.18 | qfq | 48,883,772 | 632,010,024 | 7.33% |
| 2025-01-13 | 12.03 | 12.36 | 11.98 | 12.28 | 12.28 | qfq | 22,416,803 | 273,504,051 | -0.57% |
| 2025-01-10 | 12.96 | 13.09 | 12.30 | 12.35 | 12.35 | qfq | 32,488,440 | 412,867,513 | -4.85% |
| 2025-01-09 | 12.93 | 13.19 | 12.90 | 12.98 | 12.98 | qfq | 23,086,086 | 301,404,477 | -0.61% |
| 2025-01-08 | 13.02 | 13.26 | 12.76 | 13.06 | 13.06 | qfq | 29,722,350 | 386,949,720 | -1.21% |
| 2025-01-07 | 13.15 | 13.27 | 12.82 | 13.22 | 13.22 | qfq | 31,683,600 | 413,860,606 | 0.53% |
| 2025-01-06 | 12.84 | 13.43 | 12.73 | 13.15 | 13.15 | qfq | 33,568,067 | 441,616,874 | 0.38% |
| 2025-01-03 | 14.23 | 14.24 | 13.02 | 13.10 | 13.10 | qfq | 49,405,606 | 663,649,608 | -8.07% |
| 2025-01-02 | 14.85 | 15.03 | 14.11 | 14.25 | 14.25 | qfq | 52,763,693 | 764,606,452 | -5.75% |
| 2024-12-31 | 15.11 | 16.19 | 14.64 | 15.12 | 15.12 | qfq | 79,204,061 | 1,218,494,330 | 0.47% |
| 2024-12-30 | 15.00 | 15.17 | 14.93 | 15.05 | 15.05 | qfq | 28,758,391 | 432,180,935 | -1.05% |
| 2024-12-27 | 15.00 | 15.49 | 14.90 | 15.21 | 15.21 | qfq | 56,923,747 | 863,718,722 | 1.06% |
| 2024-12-26 | 14.85 | 15.10 | 14.65 | 15.05 | 15.05 | qfq | 40,686,541 | 604,640,147 | 1.28% |
| 2024-12-25 | 14.50 | 15.13 | 14.36 | 14.86 | 14.86 | qfq | 49,750,589 | 737,919,612 | 2.34% |
| 2024-12-24 | 14.40 | 14.60 | 14.08 | 14.52 | 14.52 | qfq | 36,982,770 | 527,733,023 | 0.62% |
| 2024-12-23 | 14.80 | 15.00 | 14.34 | 14.43 | 14.43 | qfq | 35,049,100 | 513,092,717 | -3.35% |
| 2024-12-20 | 14.76 | 15.14 | 14.76 | 14.93 | 14.93 | qfq | 37,299,056 | 557,887,804 | -0.13% |
| 2024-12-19 | 14.50 | 15.19 | 14.41 | 14.95 | 14.95 | qfq | 50,922,822 | 762,844,191 | 1.77% |
| 2024-12-18 | 14.55 | 14.83 | 14.35 | 14.69 | 14.69 | qfq | 35,006,900 | 510,937,531 | 1.03% |
| 2024-12-17 | 15.03 | 15.16 | 14.50 | 14.54 | 14.54 | qfq | 50,926,400 | 752,637,954 | -4.15% |
| 2024-12-16 | 15.83 | 15.99 | 14.91 | 15.17 | 15.17 | qfq | 86,186,299 | 1,320,337,963 | -7.95% |
| 2024-12-13 | 16.10 | 17.01 | 15.80 | 16.48 | 16.48 | qfq | 109,972,367 | 1,817,324,334 | 0.73% |
| 2024-12-12 | 15.81 | 16.64 | 15.80 | 16.36 | 16.36 | qfq | 90,015,910 | 1,463,162,029 | 3.09% |
| 2024-12-11 | 15.76 | 16.14 | 15.63 | 15.87 | 15.87 | qfq | 44,132,672 | 697,901,635 | 0.00% |
| 2024-12-10 | 16.65 | 16.65 | 15.82 | 15.87 | 15.87 | qfq | 74,405,925 | 1,203,924,893 | 0.06% |
| 2024-12-09 | 16.10 | 16.19 | 15.64 | 15.86 | 15.86 | qfq | 73,139,367 | 1,163,059,044 | -3.17% |
| 2024-12-06 | 16.03 | 16.90 | 15.92 | 16.38 | 16.38 | qfq | 106,523,874 | 1,743,092,994 | 1.24% |
| 2024-12-05 | 16.15 | 16.46 | 16.01 | 16.18 | 16.18 | qfq | 78,564,002 | 1,276,792,461 | 0.50% |
| 2024-12-04 | 16.03 | 16.49 | 16.00 | 16.10 | 16.10 | qfq | 88,870,106 | 1,437,880,703 | -2.54% |
| 2024-12-03 | 16.60 | 17.70 | 15.98 | 16.52 | 16.52 | qfq | 170,555,432 | 2,826,047,700 | -6.93% |
| 2024-12-02 | 17.75 | 18.72 | 17.75 | 17.75 | 17.75 | qfq | 202,369,886 | 3,642,343,159 | -9.99% |
| 2024-11-29 | 17.30 | 19.72 | 16.78 | 19.72 | 19.72 | qfq | 212,434,122 | 3,941,064,918 | 9.98% |
| 2024-11-28 | 17.69 | 17.93 | 16.39 | 17.93 | 17.93 | qfq | 209,104,132 | 3,673,264,353 | 10.00% |
| 2024-11-27 | 14.94 | 16.30 | 14.83 | 16.30 | 16.30 | qfq | 112,551,062 | 1,754,401,380 | 9.99% |
| 2024-11-26 | 13.47 | 14.82 | 13.40 | 14.82 | 14.82 | qfq | 125,139,644 | 1,834,916,231 | 10.02% |
| 2024-11-25 | 13.20 | 13.79 | 12.90 | 13.47 | 13.47 | qfq | 40,127,852 | 538,967,585 | 2.20% |
| 2024-11-22 | 13.91 | 13.98 | 13.17 | 13.18 | 13.18 | qfq | 38,672,382 | 526,084,044 | -5.86% |
| 2024-11-21 | 13.85 | 14.16 | 13.68 | 14.00 | 14.00 | qfq | 46,154,751 | 642,004,808 | 0.29% |
| 2024-11-20 | 13.70 | 14.07 | 13.51 | 13.96 | 13.96 | qfq | 51,498,478 | 710,696,689 | -1.13% |
| 2024-11-19 | 13.00 | 14.34 | 12.82 | 14.12 | 14.12 | qfq | 77,638,170 | 1,065,345,424 | 8.28% |
| 2024-11-18 | 13.67 | 13.97 | 12.71 | 13.04 | 13.04 | qfq | 60,159,230 | 792,959,429 | -7.45% |
| 2024-11-15 | 13.78 | 14.89 | 13.77 | 14.09 | 14.09 | qfq | 69,142,556 | 998,172,136 | 1.44% |
| 2024-11-14 | 14.59 | 14.59 | 13.83 | 13.89 | 13.89 | qfq | 51,871,449 | 734,127,527 | -5.70% |
| 2024-11-13 | 14.20 | 15.08 | 14.20 | 14.73 | 14.73 | qfq | 72,971,845 | 1,064,418,713 | 1.24% |
| 2024-11-12 | 13.86 | 15.00 | 13.86 | 14.55 | 14.55 | qfq | 94,920,118 | 1,385,567,827 | 4.30% |
| 2024-11-11 | 13.60 | 13.95 | 13.50 | 13.95 | 13.95 | qfq | 37,914,644 | 520,625,077 | 1.23% |
| 2024-11-08 | 14.57 | 14.58 | 13.66 | 13.78 | 13.78 | qfq | 61,719,371 | 862,366,055 | -2.96% |
| 2024-11-07 | 13.21 | 14.40 | 13.21 | 14.20 | 14.20 | qfq | 76,495,514 | 1,064,493,048 | 5.19% |
| 2024-11-06 | 13.60 | 13.94 | 13.39 | 13.50 | 13.50 | qfq | 56,531,382 | 771,454,010 | 0.00% |
| 2024-11-05 | 12.90 | 13.52 | 12.81 | 13.50 | 13.50 | qfq | 52,888,996 | 705,652,392 | 4.25% |
| 2024-11-04 | 12.56 | 12.95 | 12.56 | 12.95 | 12.95 | qfq | 29,020,742 | 370,903,967 | 3.11% |
| 2024-11-01 | 13.25 | 13.30 | 12.55 | 12.56 | 12.56 | qfq | 45,068,161 | 581,811,178 | -5.28% |
| 2024-10-31 | 12.86 | 13.54 | 12.86 | 13.26 | 13.26 | qfq | 50,907,769 | 678,941,038 | 1.07% |
| 2024-10-30 | 13.06 | 13.24 | 12.85 | 13.12 | 13.12 | qfq | 38,993,745 | 509,117,639 | -1.72% |
| 2024-10-29 | 14.03 | 14.07 | 13.31 | 13.35 | 13.35 | qfq | 63,258,334 | 860,781,796 | -4.78% |
| 2024-10-28 | 13.97 | 14.32 | 13.83 | 14.02 | 14.02 | qfq | 55,743,903 | 782,161,173 | -0.07% |
| 2024-10-25 | 13.97 | 14.16 | 13.65 | 14.03 | 14.03 | qfq | 79,835,475 | 1,107,869,329 | -1.54% |
| 2024-10-24 | 13.20 | 14.60 | 13.05 | 14.25 | 14.25 | qfq | 110,311,035 | 1,548,219,500 | 7.14% |
| 2024-10-23 | 13.34 | 13.97 | 13.08 | 13.30 | 13.30 | qfq | 74,705,891 | 1,006,580,431 | -2.13% |
| 2024-10-22 | 12.86 | 13.90 | 12.75 | 13.59 | 13.59 | qfq | 85,908,331 | 1,141,203,503 | 6.17% |
| 2024-10-21 | 12.80 | 13.00 | 12.67 | 12.80 | 12.80 | qfq | 53,726,251 | 688,672,674 | -1.92% |
| 2024-10-18 | 12.39 | 13.57 | 12.39 | 13.05 | 13.05 | qfq | 72,096,304 | 931,351,787 | 4.32% |
| 2024-10-17 | 12.72 | 13.00 | 12.48 | 12.51 | 12.51 | qfq | 36,769,165 | 468,240,468 | -1.03% |
| 2024-10-16 | 12.51 | 13.04 | 12.42 | 12.64 | 12.64 | qfq | 38,531,918 | 490,560,093 | -0.86% |
| 2024-10-15 | 12.95 | 13.28 | 12.71 | 12.75 | 12.75 | qfq | 45,111,200 | 586,453,098 | -3.19% |
| 2024-10-14 | 13.10 | 13.25 | 12.23 | 13.17 | 13.17 | qfq | 65,569,239 | 835,347,228 | -1.72% |
| 2024-10-11 | 12.86 | 13.90 | 12.78 | 13.40 | 13.40 | qfq | 67,689,707 | 904,478,612 | 2.29% |
| 2024-10-10 | 14.29 | 14.70 | 13.06 | 13.10 | 13.10 | qfq | 86,288,825 | 1,158,013,876 | -9.72% |
| 2024-10-09 | 15.54 | 16.27 | 14.51 | 14.51 | 14.51 | qfq | 102,394,237 | 1,559,154,443 | -9.99% |
| 2024-10-08 | 16.12 | 16.12 | 14.83 | 16.12 | 16.12 | qfq | 79,394,382 | 1,257,638,795 | 10.03% |
| 2024-09-30 | 14.37 | 14.65 | 13.65 | 14.65 | 14.65 | qfq | 103,717,932 | 1,491,021,125 | 9.98% |
| 2024-09-27 | 12.22 | 13.32 | 11.81 | 13.32 | 13.32 | qfq | 128,495,819 | 1,614,341,174 | 9.99% |
| 2024-09-26 | 10.98 | 12.40 | 10.95 | 12.11 | 12.11 | qfq | 115,213,504 | 1,325,812,118 | 7.36% |
| 2024-09-25 | 11.88 | 12.21 | 11.22 | 11.28 | 11.28 | qfq | 134,917,865 | 1,586,735,918 | 1.53% |
| 2024-09-24 | 10.58 | 11.11 | 9.92 | 11.11 | 11.11 | qfq | 101,003,866 | 1,069,851,619 | 10.00% |
| 2024-09-23 | 9.98 | 10.24 | 9.86 | 10.10 | 10.10 | qfq | 65,173,264 | 656,549,221 | 2.75% |
| 2024-09-20 | 9.77 | 10.02 | 9.73 | 9.83 | 9.83 | qfq | 69,255,819 | 681,859,624 | -1.60% |
| 2024-09-19 | 9.44 | 10.27 | 9.30 | 9.99 | 9.99 | qfq | 99,016,697 | 989,352,295 | 6.96% |
| 2024-09-18 | 9.20 | 9.47 | 9.11 | 9.34 | 9.34 | qfq | 26,691,200 | 247,504,204 | 0.54% |
| 2024-09-13 | 9.45 | 9.60 | 9.28 | 9.29 | 9.29 | qfq | 32,506,332 | 306,340,728 | -1.38% |
| 2024-09-12 | 9.51 | 9.59 | 9.41 | 9.42 | 9.42 | qfq | 24,925,600 | 236,089,427 | -1.26% |
| 2024-09-11 | 9.52 | 9.59 | 9.39 | 9.54 | 9.54 | qfq | 27,683,382 | 262,473,030 | -0.63% |
| 2024-09-10 | 9.69 | 9.75 | 9.41 | 9.60 | 9.60 | qfq | 37,391,419 | 356,673,899 | -1.23% |
| 2024-09-09 | 9.50 | 9.90 | 9.36 | 9.72 | 9.72 | qfq | 68,474,648 | 661,720,458 | -3.19% |
| 2024-09-06 | 10.13 | 10.51 | 9.79 | 10.04 | 10.04 | qfq | 103,546,108 | 1,058,349,375 | 5.13% |
| 2024-09-05 | 9.29 | 9.62 | 9.25 | 9.55 | 9.55 | qfq | 41,335,735 | 392,307,865 | 3.13% |
| 2024-09-04 | 9.23 | 9.44 | 9.21 | 9.26 | 9.26 | qfq | 33,308,641 | 309,273,219 | -0.11% |
| 2024-09-03 | 9.25 | 9.46 | 9.20 | 9.27 | 9.27 | qfq | 40,400,449 | 375,603,474 | -2.11% |
| 2024-09-02 | 9.77 | 9.94 | 9.38 | 9.47 | 9.47 | qfq | 59,076,200 | 567,258,517 | -8.24% |
| 2024-08-30 | 10.12 | 10.55 | 10.10 | 10.32 | 10.32 | qfq | 61,950,505 | 642,729,714 | 0.78% |
| 2024-08-29 | 10.04 | 10.39 | 10.01 | 10.24 | 10.24 | qfq | 43,607,309 | 445,728,377 | 1.49% |
| 2024-08-28 | 10.23 | 10.53 | 9.95 | 10.09 | 10.09 | qfq | 46,765,700 | 475,293,110 | -1.27% |
| 2024-08-27 | 10.00 | 10.47 | 9.75 | 10.22 | 10.22 | qfq | 59,180,606 | 599,655,179 | 1.59% |
| 2024-08-26 | 10.50 | 10.57 | 9.99 | 10.06 | 10.06 | qfq | 52,138,289 | 530,183,956 | -4.19% |
| 2024-08-23 | 10.33 | 10.84 | 10.33 | 10.50 | 10.50 | qfq | 65,810,973 | 697,267,569 | 2.74% |
| 2024-08-22 | 11.42 | 11.76 | 10.22 | 10.22 | 10.22 | qfq | 89,187,514 | 968,272,492 | -10.04% |
| 2024-08-21 | 11.04 | 11.66 | 11.02 | 11.36 | 11.36 | qfq | 64,080,167 | 731,268,164 | 1.43% |
| 2024-08-20 | 11.01 | 11.64 | 10.91 | 11.20 | 11.20 | qfq | 72,996,900 | 824,002,030 | 1.54% |
| 2024-08-19 | 11.23 | 11.37 | 10.96 | 11.03 | 11.03 | qfq | 49,106,996 | 545,244,121 | -2.82% |
| 2024-08-16 | 11.60 | 11.85 | 11.31 | 11.35 | 11.35 | qfq | 76,480,649 | 880,817,387 | -5.18% |
| 2024-08-15 | 11.53 | 12.42 | 11.34 | 11.97 | 11.97 | qfq | 119,242,345 | 1,401,854,376 | 3.19% |
| 2024-08-14 | 11.07 | 11.98 | 10.91 | 11.60 | 11.60 | qfq | 121,798,490 | 1,405,325,757 | 4.50% |
| 2024-08-13 | 10.02 | 11.10 | 10.00 | 11.10 | 11.10 | qfq | 92,919,375 | 981,976,484 | 10.01% |
| 2024-08-12 | 10.10 | 10.25 | 9.88 | 10.09 | 10.09 | qfq | 40,650,752 | 407,591,966 | 0.10% |
| 2024-08-09 | 10.22 | 10.33 | 10.04 | 10.08 | 10.08 | qfq | 52,531,070 | 534,491,819 | -0.49% |
| 2024-08-08 | 10.35 | 10.69 | 10.07 | 10.13 | 10.13 | qfq | 79,214,614 | 821,799,545 | -2.31% |
| 2024-08-07 | 10.84 | 11.00 | 10.28 | 10.37 | 10.37 | qfq | 96,602,751 | 1,023,201,681 | -7.82% |
| 2024-08-06 | 12.80 | 13.10 | 11.25 | 11.25 | 11.25 | qfq | 120,772,630 | 1,414,077,743 | -10.00% |
| 2024-08-05 | 11.40 | 12.86 | 11.25 | 12.50 | 12.50 | qfq | 144,614,967 | 1,760,101,029 | 6.47% |
| 2024-08-02 | 12.80 | 13.50 | 11.68 | 11.74 | 11.74 | qfq | 164,421,321 | 2,066,044,247 | -9.55% |
| 2024-08-01 | 12.98 | 12.98 | 12.66 | 12.98 | 12.98 | qfq | 104,023,716 | 1,349,207,372 | 10.00% |
| 2024-07-31 | 10.73 | 11.80 | 10.73 | 11.80 | 11.80 | qfq | 70,077,004 | 799,388,363 | 9.97% |
| 2024-07-30 | 10.00 | 11.36 | 9.99 | 10.73 | 10.73 | qfq | 131,602,136 | 1,446,337,724 | 3.87% |
| 2024-07-29 | 9.42 | 11.06 | 9.27 | 10.33 | 10.33 | qfq | 103,186,319 | 1,053,462,341 | 2.58% |
| 2024-07-26 | 9.65 | 10.07 | 9.43 | 10.07 | 10.07 | qfq | 39,562,092 | 391,745,640 | 10.05% |
| 2024-07-25 | 8.12 | 9.15 | 8.12 | 9.15 | 9.15 | qfq | 66,578,226 | 585,933,322 | 9.98% |
| 2024-07-24 | 8.70 | 8.77 | 8.32 | 8.32 | 8.32 | qfq | 63,233,642 | 535,134,910 | -9.96% |
| 2024-07-23 | 9.01 | 9.24 | 8.32 | 9.24 | 9.24 | qfq | 85,590,329 | 766,316,045 | 10.00% |
| 2024-07-22 | 7.98 | 8.40 | 7.86 | 8.40 | 8.40 | qfq | 60,757,767 | 501,644,450 | 9.95% |
| 2024-07-19 | 7.55 | 7.68 | 7.41 | 7.64 | 7.64 | qfq | 12,765,871 | 96,748,817 | 0.79% |
| 2024-07-18 | 7.49 | 7.61 | 7.39 | 7.58 | 7.58 | qfq | 10,880,861 | 81,583,880 | 0.26% |
| 2024-07-17 | 7.59 | 7.66 | 7.52 | 7.56 | 7.56 | qfq | 9,882,330 | 74,973,915 | -0.40% |
| 2024-07-16 | 7.61 | 7.69 | 7.55 | 7.59 | 7.59 | qfq | 10,685,890 | 81,241,128 | -0.52% |
| 2024-07-15 | 7.71 | 7.80 | 7.58 | 7.63 | 7.63 | qfq | 11,897,381 | 91,016,931 | -1.93% |
| 2024-07-12 | 7.80 | 8.04 | 7.70 | 7.78 | 7.78 | qfq | 18,511,200 | 145,170,134 | 0.52% |
| 2024-07-11 | 7.68 | 7.92 | 7.60 | 7.74 | 7.74 | qfq | 24,779,134 | 192,542,181 | 2.25% |
| 2024-07-10 | 7.70 | 7.77 | 7.49 | 7.57 | 7.57 | qfq | 22,629,162 | 172,292,061 | -4.30% |
| 2024-07-09 | 7.92 | 8.03 | 7.59 | 7.91 | 7.91 | qfq | 32,322,353 | 252,705,412 | 0.38% |
| 2024-07-08 | 8.02 | 8.08 | 7.81 | 7.88 | 7.88 | qfq | 33,520,324 | 265,572,279 | -3.79% |
| 2024-07-05 | 7.74 | 8.43 | 7.70 | 8.19 | 8.19 | qfq | 50,838,620 | 415,419,776 | 6.92% |
| 2024-07-04 | 8.00 | 8.04 | 7.63 | 7.66 | 7.66 | qfq | 18,284,877 | 142,689,124 | -4.25% |
| 2024-07-03 | 7.69 | 8.13 | 7.63 | 8.00 | 8.00 | qfq | 25,019,604 | 198,526,150 | 4.44% |
| 2024-07-02 | 7.75 | 7.96 | 7.60 | 7.66 | 7.66 | qfq | 21,390,773 | 165,792,766 | 1.86% |
| 2024-07-01 | 7.49 | 7.56 | 7.30 | 7.52 | 7.52 | qfq | 8,593,720 | 63,890,032 | 0.27% |
| 2024-06-28 | 7.71 | 7.80 | 7.49 | 7.50 | 7.50 | qfq | 10,527,433 | 80,561,906 | -2.34% |
| 2024-06-27 | 7.86 | 7.92 | 7.65 | 7.68 | 7.68 | qfq | 6,955,100 | 54,001,983 | -2.91% |
| 2024-06-26 | 7.68 | 7.94 | 7.63 | 7.91 | 7.91 | qfq | 8,762,037 | 68,228,198 | 2.59% |
| 2024-06-25 | 7.76 | 7.82 | 7.61 | 7.71 | 7.71 | qfq | 8,719,535 | 67,133,834 | 0.13% |
| 2024-06-24 | 7.89 | 8.00 | 7.63 | 7.70 | 7.70 | qfq | 10,994,477 | 85,473,688 | -4.11% |
| 2024-06-21 | 8.08 | 8.16 | 8.02 | 8.03 | 8.03 | qfq | 7,976,700 | 64,359,312 | 0.25% |
| 2024-06-20 | 8.33 | 8.35 | 8.00 | 8.01 | 8.01 | qfq | 11,686,900 | 95,018,893 | -3.73% |
| 2024-06-19 | 8.50 | 8.58 | 8.30 | 8.32 | 8.32 | qfq | 8,716,381 | 73,149,873 | -2.23% |
| 2024-06-18 | 8.35 | 8.52 | 8.31 | 8.51 | 8.51 | qfq | 10,416,500 | 88,003,602 | 1.67% |
| 2024-06-17 | 8.15 | 8.44 | 8.10 | 8.37 | 8.37 | qfq | 12,052,406 | 99,921,051 | 2.20% |
| 2024-06-14 | 8.11 | 8.30 | 8.00 | 8.19 | 8.19 | qfq | 12,865,373 | 104,900,131 | 1.24% |
| 2024-06-13 | 8.19 | 8.27 | 8.03 | 8.09 | 8.09 | qfq | 10,782,661 | 87,581,269 | -1.34% |
| 2024-06-12 | 8.00 | 8.27 | 7.96 | 8.20 | 8.20 | qfq | 14,667,083 | 119,958,279 | 2.50% |
| 2024-06-11 | 7.90 | 8.12 | 7.78 | 8.00 | 8.00 | qfq | 15,998,924 | 127,696,581 | -0.37% |
| 2024-06-07 | 7.45 | 8.29 | 7.45 | 8.03 | 8.03 | qfq | 34,205,279 | 273,798,663 | -2.31% |
| 2024-06-06 | 9.37 | 9.48 | 8.22 | 8.22 | 8.22 | qfq | 37,034,429 | 323,706,415 | -9.97% |
| 2024-06-05 | 9.45 | 9.47 | 9.03 | 9.13 | 9.13 | qfq | 13,191,002 | 121,809,430 | -4.10% |
| 2024-06-04 | 9.56 | 9.73 | 9.47 | 9.52 | 9.52 | qfq | 10,485,707 | 100,257,496 | -1.24% |
| 2024-06-03 | 9.82 | 9.82 | 9.55 | 9.64 | 9.64 | qfq | 10,455,839 | 101,041,131 | -2.43% |
| 2024-05-31 | 9.97 | 10.04 | 9.86 | 9.88 | 9.88 | qfq | 6,960,200 | 69,107,016 | -0.90% |
| 2024-05-30 | 9.79 | 9.99 | 9.73 | 9.97 | 9.97 | qfq | 9,064,912 | 89,570,742 | 1.01% |
| 2024-05-29 | 10.05 | 10.16 | 9.81 | 9.87 | 9.87 | qfq | 10,890,871 | 108,684,990 | -0.50% |
| 2024-05-28 | 10.00 | 10.07 | 9.90 | 9.92 | 9.92 | qfq | 6,151,100 | 61,289,995 | -1.29% |
| 2024-05-27 | 10.00 | 10.14 | 9.86 | 10.05 | 10.05 | qfq | 8,867,646 | 88,306,052 | 0.20% |
| 2024-05-24 | 10.22 | 10.27 | 10.03 | 10.03 | 10.03 | qfq | 9,007,070 | 91,075,021 | -1.96% |
| 2024-05-23 | 10.42 | 10.46 | 10.18 | 10.23 | 10.23 | qfq | 10,756,113 | 110,787,296 | -2.39% |
| 2024-05-22 | 10.52 | 10.68 | 10.45 | 10.48 | 10.48 | qfq | 10,577,100 | 111,685,197 | -0.95% |
| 2024-05-21 | 10.74 | 10.76 | 10.55 | 10.58 | 10.58 | qfq | 10,465,600 | 111,202,040 | -1.86% |
| 2024-05-20 | 10.80 | 10.97 | 10.73 | 10.78 | 10.78 | qfq | 14,248,300 | 154,337,166 | -1.19% |
| 2024-05-17 | 10.70 | 10.92 | 10.41 | 10.91 | 10.91 | qfq | 22,540,267 | 241,745,574 | -0.73% |
| 2024-05-16 | 10.66 | 11.28 | 10.64 | 10.99 | 10.99 | qfq | 32,638,958 | 358,455,118 | 3.39% |
| 2024-05-15 | 11.25 | 11.26 | 10.61 | 10.63 | 10.63 | qfq | 31,694,107 | 342,230,274 | -5.51% |
| 2024-05-14 | 10.72 | 11.35 | 10.72 | 11.25 | 11.25 | qfq | 36,600,823 | 405,859,970 | 5.53% |
| 2024-05-13 | 10.73 | 10.78 | 10.42 | 10.66 | 10.66 | qfq | 14,806,480 | 157,027,474 | -0.65% |
| 2024-05-10 | 10.73 | 10.76 | 10.51 | 10.73 | 10.73 | qfq | 12,778,167 | 136,088,657 | 0.37% |
| 2024-05-09 | 10.68 | 10.80 | 10.67 | 10.69 | 10.69 | qfq | 14,847,731 | 159,009,585 | -0.19% |
| 2024-05-08 | 10.99 | 10.99 | 10.67 | 10.71 | 10.71 | qfq | 12,602,300 | 135,812,244 | -2.64% |
| 2024-05-07 | 10.96 | 11.10 | 10.89 | 11.00 | 11.00 | qfq | 12,759,628 | 140,068,926 | -0.27% |
| 2024-05-06 | 11.20 | 11.34 | 11.00 | 11.03 | 11.03 | qfq | 18,854,232 | 210,369,823 | -0.45% |
| 2024-04-30 | 11.15 | 11.37 | 10.98 | 11.08 | 11.08 | qfq | 28,636,537 | 318,836,580 | -2.46% |
| 2024-04-29 | 11.11 | 11.81 | 10.97 | 11.36 | 11.36 | qfq | 48,202,930 | 548,030,834 | 2.90% |
| 2024-04-26 | 10.50 | 11.04 | 10.20 | 11.04 | 11.04 | qfq | 35,188,560 | 374,453,249 | 9.96% |
| 2024-04-25 | 10.07 | 10.20 | 10.03 | 10.04 | 10.04 | qfq | 9,487,601 | 95,787,010 | -1.08% |
| 2024-04-24 | 9.96 | 10.22 | 9.90 | 10.15 | 10.15 | qfq | 13,311,015 | 134,499,370 | 0.20% |
| 2024-04-23 | 10.51 | 10.59 | 10.09 | 10.13 | 10.13 | qfq | 19,542,948 | 200,440,671 | -2.60% |
| 2024-04-22 | 9.94 | 10.58 | 9.94 | 10.40 | 10.40 | qfq | 29,652,926 | 305,460,970 | 5.16% |
| 2024-04-19 | 9.89 | 10.02 | 9.68 | 9.89 | 9.89 | qfq | 14,010,308 | 138,097,029 | -0.50% |
| 2024-04-18 | 9.98 | 10.13 | 9.71 | 9.94 | 9.94 | qfq | 18,539,132 | 184,396,422 | -0.90% |
| 2024-04-17 | 9.50 | 10.08 | 9.50 | 10.03 | 10.03 | qfq | 18,639,646 | 184,940,823 | 6.25% |
| 2024-04-16 | 10.29 | 10.38 | 9.44 | 9.44 | 9.44 | qfq | 25,304,387 | 248,178,353 | -10.01% |
| 2024-04-15 | 10.70 | 10.88 | 10.11 | 10.49 | 10.49 | qfq | 21,810,089 | 228,782,677 | -3.41% |
| 2024-04-12 | 11.00 | 11.11 | 10.78 | 10.86 | 10.86 | qfq | 8,479,704 | 92,519,077 | -1.18% |
| 2024-04-11 | 10.96 | 11.16 | 10.95 | 10.99 | 10.99 | qfq | 8,029,768 | 88,868,931 | -0.63% |
| 2024-04-10 | 11.30 | 11.30 | 10.91 | 11.06 | 11.06 | qfq | 11,412,976 | 126,319,805 | -2.30% |
| 2024-04-09 | 11.40 | 11.43 | 11.26 | 11.32 | 11.32 | qfq | 8,411,770 | 95,312,171 | -0.18% |
| 2024-04-08 | 11.62 | 11.62 | 11.31 | 11.34 | 11.34 | qfq | 9,673,713 | 110,664,517 | -2.49% |
| 2024-04-03 | 11.76 | 11.79 | 11.55 | 11.63 | 11.63 | qfq | 11,446,665 | 133,501,296 | -1.61% |
| 2024-04-02 | 11.99 | 12.01 | 11.79 | 11.82 | 11.82 | qfq | 19,414,578 | 230,290,942 | -3.04% |
| 2024-04-01 | 12.03 | 12.34 | 12.02 | 12.19 | 12.19 | qfq | 31,370,230 | 381,762,841 | 4.46% |
| 2024-03-29 | 11.77 | 11.82 | 11.45 | 11.67 | 11.67 | qfq | 27,843,165 | 323,975,101 | -2.02% |
| 2024-03-28 | 11.15 | 12.20 | 11.11 | 11.91 | 11.91 | qfq | 41,514,581 | 492,775,223 | 7.39% |
| 2024-03-27 | 11.55 | 11.55 | 11.05 | 11.09 | 11.09 | qfq | 14,300,752 | 161,409,758 | -4.23% |
| 2024-03-26 | 11.65 | 11.79 | 11.39 | 11.58 | 11.58 | qfq | 12,652,722 | 146,287,475 | -0.43% |
| 2024-03-25 | 12.06 | 12.14 | 11.63 | 11.63 | 11.63 | qfq | 17,118,122 | 203,416,074 | -4.52% |
| 2024-03-22 | 12.60 | 12.64 | 12.18 | 12.18 | 12.18 | qfq | 17,118,970 | 211,203,277 | -2.79% |
| 2024-03-21 | 12.52 | 12.72 | 12.49 | 12.53 | 12.53 | qfq | 18,923,562 | 238,370,988 | 0.08% |
| 2024-03-20 | 12.58 | 12.61 | 12.44 | 12.52 | 12.52 | qfq | 17,799,911 | 222,678,962 | -0.08% |
| 2024-03-19 | 12.80 | 12.80 | 12.50 | 12.53 | 12.53 | qfq | 23,071,169 | 291,683,868 | -2.94% |
| 2024-03-18 | 12.70 | 13.00 | 12.59 | 12.91 | 12.91 | qfq | 45,299,953 | 578,734,931 | 1.18% |
| 2024-03-15 | 12.03 | 13.13 | 12.01 | 12.76 | 12.76 | qfq | 53,916,974 | 684,866,802 | 4.25% |
| 2024-03-14 | 12.15 | 12.63 | 12.09 | 12.24 | 12.24 | qfq | 37,240,945 | 461,707,969 | 1.07% |
| 2024-03-13 | 12.19 | 12.25 | 12.05 | 12.11 | 12.11 | qfq | 12,930,642 | 156,876,590 | -1.14% |
| 2024-03-12 | 12.12 | 12.33 | 12.02 | 12.25 | 12.25 | qfq | 18,663,087 | 226,939,110 | 2.08% |
| 2024-03-11 | 11.77 | 12.00 | 11.74 | 12.00 | 12.00 | qfq | 12,079,771 | 143,712,193 | 1.87% |
| 2024-03-08 | 11.77 | 11.83 | 11.68 | 11.78 | 11.78 | qfq | 10,010,216 | 117,686,301 | 0.00% |
| 2024-03-07 | 11.97 | 12.11 | 11.77 | 11.78 | 11.78 | qfq | 13,753,528 | 164,022,426 | -1.75% |
| 2024-03-06 | 11.90 | 12.12 | 11.81 | 11.99 | 11.99 | qfq | 13,459,559 | 161,082,306 | -0.17% |
| 2024-03-05 | 12.30 | 12.35 | 11.97 | 12.01 | 12.01 | qfq | 14,876,546 | 180,310,898 | -1.40% |
| 2024-03-04 | 12.32 | 12.32 | 12.03 | 12.18 | 12.18 | qfq | 14,278,256 | 173,196,709 | -1.38% |
| 2024-03-01 | 12.25 | 12.46 | 12.13 | 12.35 | 12.35 | qfq | 19,272,495 | 236,626,205 | 1.06% |
| 2024-02-29 | 11.80 | 12.23 | 11.76 | 12.22 | 12.22 | qfq | 25,135,616 | 303,638,954 | 3.12% |
| 2024-02-28 | 12.35 | 12.64 | 11.82 | 11.85 | 11.85 | qfq | 41,454,862 | 513,491,544 | -3.42% |
| 2024-02-27 | 11.93 | 12.27 | 11.89 | 12.27 | 12.27 | qfq | 25,512,719 | 307,276,579 | 2.16% |
| 2024-02-26 | 12.06 | 12.25 | 11.92 | 12.01 | 12.01 | qfq | 23,946,851 | 288,505,525 | -1.88% |
| 2024-02-23 | 11.75 | 12.35 | 11.73 | 12.24 | 12.24 | qfq | 35,733,146 | 429,799,373 | 4.44% |
| 2024-02-22 | 11.36 | 11.78 | 11.33 | 11.72 | 11.72 | qfq | 24,679,803 | 287,400,085 | 2.36% |
| 2024-02-21 | 11.26 | 11.83 | 11.25 | 11.45 | 11.45 | qfq | 29,896,956 | 345,511,762 | 0.00% |
| 2024-02-20 | 11.30 | 11.56 | 11.15 | 11.45 | 11.45 | qfq | 25,011,748 | 285,043,501 | 0.88% |
| 2024-02-19 | 11.00 | 11.45 | 10.82 | 11.35 | 11.35 | qfq | 24,070,350 | 270,694,855 | 2.25% |
| 2024-02-08 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | qfq | 24,497,246 | 272,275,834 | 2.30% |
| 2024-02-07 | 10.68 | 11.28 | 10.59 | 10.85 | 10.85 | qfq | 25,766,325 | 283,059,908 | 1.59% |
| 2024-02-06 | 9.95 | 10.91 | 9.57 | 10.68 | 10.68 | qfq | 27,172,803 | 279,468,651 | 6.59% |
| 2024-02-05 | 11.00 | 11.01 | 9.99 | 10.02 | 10.02 | qfq | 28,189,095 | 292,879,663 | -9.57% |
| 2024-02-02 | 11.75 | 11.91 | 10.71 | 11.08 | 11.08 | qfq | 26,461,203 | 298,026,068 | -5.38% |
| 2024-02-01 | 11.50 | 12.10 | 11.38 | 11.71 | 11.71 | qfq | 19,242,666 | 227,105,474 | -0.26% |
| 2024-01-31 | 12.32 | 12.61 | 11.72 | 11.74 | 11.74 | qfq | 31,246,062 | 379,551,197 | -6.83% |
| 2024-01-30 | 12.60 | 13.20 | 12.51 | 12.60 | 12.60 | qfq | 21,536,485 | 277,605,362 | -1.87% |
| 2024-01-29 | 13.40 | 13.69 | 12.80 | 12.84 | 12.84 | qfq | 34,270,609 | 451,919,728 | -6.07% |
| 2024-01-26 | 13.03 | 14.37 | 13.03 | 13.67 | 13.67 | qfq | 54,880,768 | 753,886,468 | 3.56% |
| 2024-01-25 | 13.00 | 13.35 | 12.95 | 13.20 | 13.20 | qfq | 32,019,536 | 421,454,723 | 0.00% |
| 2024-01-24 | 12.70 | 13.54 | 12.27 | 13.20 | 13.20 | qfq | 38,970,212 | 500,340,487 | 4.27% |
| 2024-01-23 | 12.44 | 12.78 | 12.21 | 12.66 | 12.66 | qfq | 18,831,168 | 236,221,424 | 2.18% |
| 2024-01-22 | 12.59 | 12.85 | 12.29 | 12.39 | 12.39 | qfq | 22,132,176 | 279,100,239 | -4.55% |
| 2024-01-19 | 13.46 | 13.62 | 12.98 | 12.98 | 12.98 | qfq | 22,567,898 | 300,369,374 | -2.99% |
| 2024-01-18 | 13.20 | 13.43 | 12.87 | 13.38 | 13.38 | qfq | 26,956,237 | 354,094,933 | -0.45% |
| 2024-01-17 | 13.49 | 13.63 | 13.38 | 13.44 | 13.44 | qfq | 18,306,406 | 247,431,770 | -1.54% |
| 2024-01-16 | 13.39 | 13.65 | 13.20 | 13.65 | 13.65 | qfq | 29,638,748 | 399,652,620 | 2.94% |
| 2024-01-15 | 13.20 | 13.44 | 13.17 | 13.26 | 13.26 | qfq | 11,669,030 | 155,187,862 | -0.67% |
| 2024-01-12 | 13.44 | 13.69 | 13.33 | 13.35 | 13.35 | qfq | 15,239,365 | 205,730,124 | -1.62% |
| 2024-01-11 | 13.30 | 13.62 | 13.21 | 13.57 | 13.57 | qfq | 16,463,402 | 222,148,143 | 1.88% |
| 2024-01-10 | 13.42 | 13.63 | 13.31 | 13.32 | 13.32 | qfq | 12,897,390 | 173,400,503 | -1.84% |
| 2024-01-09 | 13.79 | 13.89 | 13.47 | 13.57 | 13.57 | qfq | 16,546,719 | 226,249,334 | -0.95% |
| 2024-01-08 | 13.71 | 13.91 | 13.58 | 13.70 | 13.70 | qfq | 14,232,219 | 195,672,949 | -0.51% |
| 2024-01-05 | 14.01 | 14.13 | 13.71 | 13.77 | 13.77 | qfq | 18,954,414 | 263,689,673 | -1.85% |
| 2024-01-04 | 14.18 | 14.21 | 14.00 | 14.03 | 14.03 | qfq | 12,240,109 | 172,226,960 | -1.27% |
| 2024-01-03 | 14.20 | 14.30 | 14.02 | 14.21 | 14.21 | qfq | 16,493,314 | 233,419,826 | -0.07% |
| 2024-01-02 | 14.60 | 14.60 | 14.20 | 14.22 | 14.22 | qfq | 24,053,052 | 345,043,208 | -3.07% |
| 2023-12-29 | 14.77 | 14.87 | 14.55 | 14.67 | 14.67 | qfq | 34,172,148 | 501,409,634 | -1.94% |
| 2023-12-28 | 14.43 | 15.28 | 14.39 | 14.96 | 14.96 | qfq | 53,537,406 | 797,037,311 | 1.91% |
| 2023-12-27 | 14.02 | 15.05 | 13.95 | 14.68 | 14.68 | qfq | 49,679,428 | 724,273,378 | 4.34% |
| 2023-12-26 | 13.77 | 14.40 | 13.71 | 14.07 | 14.07 | qfq | 26,759,566 | 378,182,685 | 1.30% |
| 2023-12-25 | 14.59 | 14.60 | 13.30 | 13.89 | 13.89 | qfq | 35,506,585 | 489,548,773 | -4.73% |
| 2023-12-22 | 14.44 | 14.79 | 14.37 | 14.58 | 14.58 | qfq | 26,565,196 | 387,559,107 | -0.48% |
| 2023-12-21 | 14.14 | 14.94 | 14.12 | 14.65 | 14.65 | qfq | 35,088,337 | 509,561,080 | 2.88% |
| 2023-12-20 | 14.41 | 14.56 | 14.21 | 14.24 | 14.24 | qfq | 23,304,977 | 334,856,502 | -1.93% |
| 2023-12-19 | 14.62 | 14.88 | 14.17 | 14.52 | 14.52 | qfq | 31,438,079 | 459,291,166 | -1.43% |
| 2023-12-18 | 14.69 | 14.94 | 14.55 | 14.73 | 14.73 | qfq | 28,881,728 | 425,886,344 | 0.89% |
| 2023-12-15 | 14.51 | 14.74 | 14.50 | 14.60 | 14.60 | qfq | 16,265,600 | 237,590,302 | 0.27% |
| 2023-12-14 | 14.75 | 14.85 | 14.54 | 14.56 | 14.56 | qfq | 16,204,807 | 237,183,041 | -0.68% |
| 2023-12-13 | 14.87 | 14.92 | 14.66 | 14.66 | 14.66 | qfq | 17,794,901 | 262,613,181 | -1.94% |
| 2023-12-12 | 15.10 | 15.12 | 14.85 | 14.95 | 14.95 | qfq | 24,563,181 | 367,209,106 | -1.64% |
| 2023-12-11 | 14.93 | 15.33 | 14.83 | 15.20 | 15.20 | qfq | 30,395,833 | 458,647,778 | 1.67% |
| 2023-12-08 | 15.31 | 15.37 | 14.95 | 14.95 | 14.95 | qfq | 32,563,263 | 491,497,591 | -3.42% |
| 2023-12-07 | 15.16 | 15.51 | 15.16 | 15.48 | 15.48 | qfq | 36,168,040 | 556,711,904 | 0.19% |
| 2023-12-06 | 15.02 | 15.93 | 15.00 | 15.45 | 15.45 | qfq | 54,104,932 | 843,627,771 | 2.45% |
| 2023-12-05 | 14.96 | 15.48 | 14.90 | 15.08 | 15.08 | qfq | 30,809,739 | 467,873,827 | -0.59% |
| 2023-12-04 | 15.53 | 15.69 | 15.16 | 15.17 | 15.17 | qfq | 32,713,516 | 501,891,831 | -1.37% |
| 2023-12-01 | 15.23 | 15.47 | 15.08 | 15.38 | 15.38 | qfq | 21,155,410 | 324,543,091 | 0.79% |
| 2023-11-30 | 15.28 | 15.43 | 15.13 | 15.26 | 15.26 | qfq | 23,918,641 | 365,237,058 | 0.13% |
| 2023-11-29 | 15.66 | 15.72 | 15.24 | 15.24 | 15.24 | qfq | 35,820,571 | 551,223,979 | -2.93% |
| 2023-11-28 | 15.77 | 15.96 | 15.58 | 15.70 | 15.70 | qfq | 28,337,453 | 445,925,820 | -0.95% |
| 2023-11-27 | 15.78 | 15.92 | 15.50 | 15.85 | 15.85 | qfq | 39,685,891 | 624,970,349 | -1.86% |
| 2023-11-24 | 15.75 | 16.39 | 15.50 | 16.15 | 16.15 | qfq | 66,635,808 | 1,070,782,917 | 0.94% |
| 2023-11-23 | 15.57 | 16.08 | 15.53 | 16.00 | 16.00 | qfq | 45,098,860 | 714,932,567 | 2.56% |
| 2023-11-22 | 15.90 | 16.00 | 15.57 | 15.60 | 15.60 | qfq | 31,267,469 | 492,254,103 | -1.89% |
| 2023-11-21 | 16.25 | 16.38 | 15.80 | 15.90 | 15.90 | qfq | 50,897,747 | 817,888,737 | -1.97% |
| 2023-11-20 | 15.76 | 16.49 | 15.52 | 16.22 | 16.22 | qfq | 63,117,186 | 1,014,906,685 | 2.33% |
| 2023-11-17 | 15.67 | 15.85 | 15.61 | 15.85 | 15.85 | qfq | 32,877,715 | 517,979,355 | 0.44% |
| 2023-11-16 | 15.95 | 16.22 | 15.75 | 15.78 | 15.78 | qfq | 44,835,325 | 713,411,329 | -1.80% |
| 2023-11-15 | 16.40 | 16.66 | 16.02 | 16.07 | 16.07 | qfq | 55,399,733 | 903,372,730 | -0.68% |
| 2023-11-14 | 16.17 | 16.48 | 15.92 | 16.18 | 16.18 | qfq | 66,055,340 | 1,068,835,538 | 0.06% |
| 2023-11-13 | 16.50 | 16.68 | 16.08 | 16.17 | 16.17 | qfq | 60,417,080 | 981,405,581 | -2.36% |
| 2023-11-10 | 16.30 | 17.47 | 16.30 | 16.56 | 16.56 | qfq | 92,356,927 | 1,568,455,241 | -0.54% |
| 2023-11-09 | 17.03 | 17.12 | 16.60 | 16.65 | 16.65 | qfq | 88,752,985 | 1,489,900,957 | -5.18% |
| 2023-11-08 | 17.19 | 18.30 | 16.82 | 17.56 | 17.56 | qfq | 133,719,257 | 2,327,454,972 | 2.21% |
| 2023-11-07 | 16.74 | 18.05 | 16.62 | 17.18 | 17.18 | qfq | 152,977,751 | 2,645,766,152 | 3.56% |
| 2023-11-06 | 16.29 | 16.59 | 15.80 | 16.59 | 16.59 | qfq | 100,156,263 | 1,640,846,727 | 10.01% |
| 2023-11-03 | 14.59 | 15.33 | 14.46 | 15.08 | 15.08 | qfq | 79,786,304 | 1,194,806,907 | 2.94% |
| 2023-11-02 | 14.80 | 15.15 | 14.60 | 14.65 | 14.65 | qfq | 53,017,928 | 786,084,958 | -2.33% |
| 2023-11-01 | 15.18 | 15.28 | 14.80 | 15.00 | 15.00 | qfq | 68,385,657 | 1,029,738,808 | 0.27% |
| 2023-10-31 | 14.82 | 15.18 | 14.80 | 14.96 | 14.96 | qfq | 78,367,129 | 1,174,242,990 | 0.54% |
| 2023-10-30 | 15.20 | 15.42 | 14.78 | 14.88 | 14.88 | qfq | 108,274,264 | 1,621,422,664 | -5.16% |
| 2023-10-27 | 16.06 | 17.08 | 15.51 | 15.69 | 15.69 | qfq | 122,447,966 | 1,979,424,026 | -4.50% |
| 2023-10-26 | 16.00 | 17.79 | 15.81 | 16.43 | 16.43 | qfq | 160,786,787 | 2,674,347,283 | -3.47% |
| 2023-10-25 | 18.99 | 19.23 | 16.97 | 17.02 | 17.02 | qfq | 211,908,348 | 3,904,931,702 | -2.63% |
| 2023-10-24 | 15.74 | 17.48 | 15.21 | 17.48 | 17.48 | qfq | 138,043,130 | 2,231,569,465 | 10.01% |
| 2023-10-23 | 15.50 | 16.97 | 14.60 | 15.89 | 15.89 | qfq | 159,921,210 | 2,502,297,220 | 2.52% |
| 2023-10-20 | 14.39 | 15.50 | 14.39 | 15.50 | 15.50 | qfq | 130,903,495 | 1,993,947,033 | 10.01% |
| 2023-10-19 | 12.83 | 14.09 | 12.81 | 14.09 | 14.09 | qfq | 88,601,254 | 1,228,242,877 | 9.99% |
| 2023-10-18 | 12.61 | 12.98 | 12.58 | 12.81 | 12.81 | qfq | 18,387,104 | 235,463,054 | 0.39% |
| 2023-10-17 | 12.60 | 12.99 | 12.50 | 12.76 | 12.76 | qfq | 18,569,821 | 237,372,475 | 1.03% |
| 2023-10-16 | 12.69 | 12.79 | 12.56 | 12.63 | 12.63 | qfq | 13,200,811 | 166,942,474 | -1.10% |
| 2023-10-13 | 12.57 | 13.08 | 12.53 | 12.77 | 12.77 | qfq | 18,292,484 | 234,652,287 | 0.87% |
| 2023-10-12 | 12.72 | 12.76 | 12.62 | 12.66 | 12.66 | qfq | 8,768,802 | 111,142,998 | 0.80% |
| 2023-10-11 | 12.67 | 12.74 | 12.55 | 12.56 | 12.56 | qfq | 9,997,857 | 126,361,279 | -0.79% |
| 2023-10-10 | 12.75 | 12.84 | 12.64 | 12.66 | 12.66 | qfq | 7,706,336 | 97,974,626 | -0.55% |
| 2023-10-09 | 12.90 | 12.93 | 12.70 | 12.73 | 12.73 | qfq | 10,693,188 | 136,340,340 | -1.93% |
| 2023-09-28 | 12.94 | 13.06 | 12.92 | 12.98 | 12.98 | qfq | 8,182,077 | 106,162,157 | 0.31% |
| 2023-09-27 | 12.92 | 13.08 | 12.89 | 12.94 | 12.94 | qfq | 11,594,051 | 150,521,119 | 0.31% |
| 2023-09-26 | 13.02 | 13.08 | 12.89 | 12.90 | 12.90 | qfq | 10,228,024 | 132,442,431 | -0.46% |
| 2023-09-25 | 13.28 | 13.28 | 12.91 | 12.96 | 12.96 | qfq | 20,714,332 | 270,171,246 | -3.43% |
| 2023-09-22 | 13.09 | 13.44 | 13.07 | 13.42 | 13.42 | qfq | 21,043,300 | 279,774,539 | 2.60% |
| 2023-09-21 | 13.20 | 13.33 | 13.00 | 13.08 | 13.08 | qfq | 14,772,944 | 194,124,631 | -0.83% |
| 2023-09-20 | 13.27 | 13.42 | 13.19 | 13.19 | 13.19 | qfq | 10,100,100 | 134,519,017 | -0.90% |
| 2023-09-19 | 13.31 | 13.47 | 13.29 | 13.31 | 13.31 | qfq | 13,481,213 | 180,317,042 | -0.75% |
| 2023-09-18 | 13.27 | 13.53 | 13.18 | 13.41 | 13.41 | qfq | 17,477,604 | 234,225,202 | 0.90% |
| 2023-09-15 | 13.54 | 13.58 | 13.27 | 13.29 | 13.29 | qfq | 20,185,456 | 269,988,241 | -1.26% |
| 2023-09-14 | 13.62 | 13.67 | 13.38 | 13.46 | 13.46 | qfq | 18,514,588 | 249,980,015 | -1.17% |
| 2023-09-13 | 13.84 | 13.86 | 13.53 | 13.62 | 13.62 | qfq | 19,572,100 | 267,228,084 | -1.45% |
| 2023-09-12 | 14.00 | 14.04 | 13.80 | 13.82 | 13.82 | qfq | 25,256,481 | 350,653,074 | -1.92% |
| 2023-09-11 | 14.04 | 14.25 | 13.72 | 14.09 | 14.09 | qfq | 33,793,569 | 473,926,571 | -0.63% |
| 2023-09-08 | 14.05 | 14.32 | 13.89 | 14.18 | 14.18 | qfq | 35,826,961 | 505,057,534 | -0.91% |
| 2023-09-07 | 14.34 | 14.58 | 14.06 | 14.31 | 14.31 | qfq | 59,485,025 | 854,407,522 | 0.56% |
| 2023-09-06 | 13.91 | 14.71 | 13.90 | 14.23 | 14.23 | qfq | 70,097,693 | 1,009,302,259 | 0.78% |
| 2023-09-05 | 13.67 | 14.35 | 13.58 | 14.12 | 14.12 | qfq | 70,862,655 | 997,354,135 | 2.69% |
| 2023-09-04 | 13.63 | 13.82 | 13.56 | 13.75 | 13.75 | qfq | 37,337,766 | 511,164,904 | 0.29% |
| 2023-09-01 | 13.98 | 14.07 | 13.64 | 13.71 | 13.71 | qfq | 45,177,570 | 624,219,780 | -1.15% |
| 2023-08-31 | 14.21 | 14.33 | 13.83 | 13.87 | 13.87 | qfq | 83,045,669 | 1,165,931,911 | -6.35% |
| 2023-08-30 | 15.87 | 16.05 | 14.81 | 14.81 | 14.81 | qfq | 94,114,611 | 1,422,324,560 | -9.97% |
| 2023-08-29 | 17.02 | 17.96 | 16.30 | 16.45 | 16.45 | qfq | 179,916,279 | 3,097,006,057 | -0.78% |
| 2023-08-28 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | qfq | 13,150,899 | 218,041,905 | 10.02% |
| 2023-08-25 | 13.86 | 15.07 | 13.80 | 15.07 | 15.07 | qfq | 39,926,231 | 594,555,360 | 10.00% |
| 2023-08-24 | 13.35 | 14.27 | 13.35 | 13.70 | 13.70 | qfq | 36,736,414 | 512,919,191 | 3.47% |
| 2023-08-23 | 13.65 | 13.69 | 13.23 | 13.24 | 13.24 | qfq | 22,569,262 | 303,059,879 | -4.13% |
| 2023-08-22 | 13.69 | 13.99 | 13.53 | 13.81 | 13.81 | qfq | 23,243,334 | 318,983,978 | 0.95% |
| 2023-08-21 | 13.91 | 14.09 | 13.65 | 13.68 | 13.68 | qfq | 19,125,322 | 264,703,801 | -2.08% |
| 2023-08-18 | 14.52 | 14.60 | 13.97 | 13.97 | 13.97 | qfq | 25,769,031 | 366,103,848 | -3.46% |
| 2023-08-17 | 14.40 | 14.78 | 14.19 | 14.47 | 14.47 | qfq | 44,081,300 | 636,584,214 | -0.69% |
| 2023-08-16 | 14.08 | 14.90 | 13.70 | 14.57 | 14.57 | qfq | 53,752,173 | 776,446,149 | 1.46% |
| 2023-08-15 | 13.94 | 14.39 | 13.83 | 14.36 | 14.36 | qfq | 43,424,876 | 612,668,359 | 1.63% |
| 2023-08-14 | 14.10 | 14.55 | 13.90 | 14.13 | 14.13 | qfq | 51,841,754 | 736,603,905 | -5.17% |
| 2023-08-11 | 15.89 | 15.94 | 14.90 | 14.90 | 14.90 | qfq | 86,127,767 | 1,313,026,515 | -10.02% |
| 2023-08-10 | 15.31 | 17.09 | 15.24 | 16.56 | 16.56 | qfq | 117,884,038 | 1,926,074,936 | 6.56% |
| 2023-08-09 | 15.21 | 15.86 | 14.82 | 15.54 | 15.54 | qfq | 66,693,928 | 1,026,142,400 | 2.24% |
| 2023-08-08 | 15.14 | 16.60 | 14.30 | 15.20 | 15.20 | qfq | 81,236,580 | 1,251,242,821 | 0.13% |
| 2023-08-07 | 14.24 | 15.60 | 14.21 | 15.18 | 15.18 | qfq | 56,948,626 | 851,366,047 | 4.83% |
| 2023-08-04 | 15.01 | 15.60 | 14.45 | 14.48 | 14.48 | qfq | 65,307,596 | 975,378,489 | -0.48% |
| 2023-08-03 | 14.17 | 14.68 | 13.71 | 14.55 | 14.55 | qfq | 35,392,993 | 503,433,994 | 3.12% |
| 2023-08-02 | 13.57 | 14.22 | 13.50 | 14.11 | 14.11 | qfq | 24,892,239 | 346,641,477 | 3.98% |
| 2023-08-01 | 13.32 | 13.70 | 13.31 | 13.57 | 13.57 | qfq | 12,659,889 | 171,815,773 | 0.52% |
| 2023-07-31 | 13.45 | 13.80 | 13.36 | 13.50 | 13.50 | qfq | 19,286,681 | 261,908,339 | 0.22% |
| 2023-07-28 | 12.71 | 13.63 | 12.71 | 13.47 | 13.47 | qfq | 19,136,982 | 253,446,363 | 5.81% |
| 2023-07-27 | 12.77 | 12.87 | 12.69 | 12.73 | 12.73 | qfq | 3,498,085 | 44,634,315 | -0.47% |
| 2023-07-26 | 12.81 | 12.88 | 12.67 | 12.79 | 12.79 | qfq | 5,371,080 | 68,591,014 | -0.47% |
| 2023-07-25 | 12.74 | 12.98 | 12.61 | 12.85 | 12.85 | qfq | 11,156,609 | 142,683,251 | 3.13% |
| 2023-07-24 | 12.47 | 12.54 | 12.42 | 12.46 | 12.46 | qfq | 1,664,106 | 20,773,941 | -0.48% |
| 2023-07-21 | 12.37 | 12.53 | 12.33 | 12.52 | 12.52 | qfq | 2,653,990 | 33,052,318 | 1.13% |
| 2023-07-20 | 12.44 | 12.52 | 12.32 | 12.38 | 12.38 | qfq | 2,200,000 | 27,365,634 | -0.48% |
| 2023-07-19 | 12.23 | 12.48 | 12.21 | 12.44 | 12.44 | qfq | 2,839,973 | 35,070,171 | 1.39% |
| 2023-07-18 | 12.22 | 12.29 | 12.14 | 12.27 | 12.27 | qfq | 2,668,700 | 32,589,951 | 0.33% |