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
创维数字000810.SZ
最近收盘价9.992026-07-17
最近交易日2026-07-17
成交量（股）41,419,886
成交额（元）428,288,495
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.75 | 10.99 | 9.92 | 9.99 | 9.99 | qfq | 41,419,886 | 428,288,495 | -7.93% |
| 2026-07-16 | 10.40 | 11.24 | 10.32 | 10.85 | 10.85 | qfq | 43,236,126 | 470,494,258 | 3.04% |
| 2026-07-15 | 10.52 | 10.77 | 10.35 | 10.53 | 10.53 | qfq | 42,972,720 | 453,543,893 | 0.10% |
| 2026-07-14 | 11.01 | 11.11 | 10.40 | 10.52 | 10.52 | qfq | 74,575,875 | 789,789,959 | -9.00% |
| 2026-07-13 | 12.47 | 12.52 | 11.56 | 11.56 | 11.56 | qfq | 51,320,500 | 598,934,296 | -9.97% |
| 2026-07-10 | 11.68 | 12.84 | 11.68 | 12.84 | 12.84 | qfq | 38,751,286 | 490,119,838 | 10.03% |
| 2026-07-09 | 11.29 | 12.01 | 10.95 | 11.67 | 11.67 | qfq | 42,450,413 | 481,033,432 | 2.91% |
| 2026-07-08 | 11.66 | 12.05 | 11.30 | 11.34 | 11.34 | qfq | 34,471,243 | 400,704,193 | -3.08% |
| 2026-07-07 | 12.13 | 12.65 | 11.67 | 11.70 | 11.70 | qfq | 29,945,570 | 361,619,471 | -4.18% |
| 2026-07-06 | 12.97 | 13.06 | 11.90 | 12.21 | 12.21 | qfq | 33,319,907 | 407,884,124 | -5.42% |
| 2026-07-03 | 13.30 | 13.32 | 12.51 | 12.91 | 12.91 | qfq | 31,458,984 | 405,198,220 | -2.86% |
| 2026-07-02 | 13.32 | 13.73 | 13.20 | 13.29 | 13.29 | qfq | 31,952,441 | 430,136,948 | -0.75% |
| 2026-07-01 | 13.26 | 13.75 | 13.04 | 13.39 | 13.39 | qfq | 34,506,124 | 462,930,684 | 1.06% |
| 2026-06-30 | 12.56 | 13.39 | 12.50 | 13.25 | 13.25 | qfq | 40,709,574 | 535,006,176 | 5.16% |
| 2026-06-29 | 12.25 | 12.85 | 12.15 | 12.60 | 12.60 | qfq | 37,108,629 | 466,977,583 | 2.94% |
| 2026-06-26 | 12.12 | 12.60 | 11.88 | 12.24 | 12.24 | qfq | 28,010,183 | 343,520,731 | 0.00% |
| 2026-06-25 | 12.10 | 12.38 | 11.72 | 12.24 | 12.24 | qfq | 26,522,271 | 320,656,870 | 1.16% |
| 2026-06-24 | 12.39 | 12.48 | 11.98 | 12.10 | 12.10 | qfq | 26,127,067 | 317,366,407 | -2.97% |
| 2026-06-23 | 12.68 | 13.07 | 12.36 | 12.47 | 12.47 | qfq | 34,515,182 | 438,839,199 | -3.71% |
| 2026-06-22 | 12.42 | 13.03 | 11.97 | 12.95 | 12.95 | qfq | 43,089,288 | 537,572,889 | 5.28% |
| 2026-06-18 | 12.11 | 12.76 | 11.93 | 12.30 | 12.30 | qfq | 33,880,480 | 418,459,029 | 1.23% |
| 2026-06-17 | 11.49 | 12.23 | 11.38 | 12.15 | 12.15 | qfq | 33,129,778 | 399,041,854 | 5.01% |
| 2026-06-16 | 10.82 | 11.77 | 10.75 | 11.57 | 11.57 | qfq | 37,869,928 | 432,998,966 | 6.15% |
| 2026-06-15 | 10.09 | 10.99 | 10.09 | 10.90 | 10.82 | qfq | 25,731,536 | 272,113,899 | 8.03% |
| 2026-06-12 | 10.19 | 10.28 | 9.99 | 10.09 | 10.02 | qfq | 14,482,300 | 146,182,249 | 0.50% |
| 2026-06-11 | 10.48 | 10.50 | 9.94 | 10.04 | 9.97 | qfq | 19,009,776 | 192,468,444 | -4.47% |
| 2026-06-10 | 10.58 | 10.77 | 10.18 | 10.51 | 10.43 | qfq | 21,176,567 | 221,522,909 | -1.13% |
| 2026-06-09 | 10.88 | 10.99 | 10.50 | 10.63 | 10.55 | qfq | 14,596,974 | 155,413,904 | -2.39% |
| 2026-06-08 | 11.00 | 11.18 | 10.70 | 10.89 | 10.81 | qfq | 17,313,315 | 189,237,983 | -1.89% |
| 2026-06-05 | 11.00 | 11.36 | 10.82 | 11.10 | 11.02 | qfq | 11,871,004 | 132,096,736 | 1.00% |
| 2026-06-04 | 11.24 | 11.35 | 10.90 | 10.99 | 10.91 | qfq | 11,081,002 | 122,810,665 | -2.66% |
| 2026-06-03 | 11.45 | 11.53 | 11.22 | 11.29 | 11.21 | qfq | 11,102,400 | 126,324,572 | -0.88% |
| 2026-06-02 | 11.73 | 11.89 | 11.35 | 11.39 | 11.31 | qfq | 14,774,660 | 170,899,945 | -2.48% |
| 2026-06-01 | 11.45 | 11.92 | 11.43 | 11.68 | 11.59 | qfq | 16,392,776 | 192,235,001 | 1.48% |
| 2026-05-29 | 11.92 | 12.03 | 11.40 | 11.51 | 11.43 | qfq | 15,319,118 | 177,800,057 | -2.70% |
| 2026-05-28 | 11.52 | 11.97 | 11.48 | 11.83 | 11.74 | qfq | 11,215,505 | 131,443,254 | 0.42% |
| 2026-05-27 | 12.04 | 12.19 | 11.69 | 11.78 | 11.69 | qfq | 13,463,597 | 160,209,478 | -2.32% |
| 2026-05-26 | 12.41 | 12.41 | 11.96 | 12.06 | 11.97 | qfq | 20,864,100 | 252,595,492 | -4.21% |
| 2026-05-25 | 12.50 | 12.67 | 12.26 | 12.59 | 12.50 | qfq | 16,827,991 | 209,849,129 | 0.88% |
| 2026-05-22 | 12.57 | 12.70 | 12.25 | 12.48 | 12.39 | qfq | 18,477,700 | 229,073,482 | -0.64% |
| 2026-05-21 | 12.84 | 13.22 | 12.56 | 12.56 | 12.47 | qfq | 24,093,500 | 311,623,523 | -2.18% |
| 2026-05-20 | 12.60 | 13.00 | 12.52 | 12.84 | 12.75 | qfq | 24,451,485 | 313,909,098 | 2.07% |
| 2026-05-19 | 12.23 | 12.60 | 12.16 | 12.58 | 12.49 | qfq | 12,203,258 | 151,083,736 | 3.11% |
| 2026-05-18 | 12.25 | 12.33 | 12.06 | 12.20 | 12.11 | qfq | 13,554,900 | 164,781,837 | -0.81% |
| 2026-05-15 | 12.42 | 12.57 | 12.21 | 12.30 | 12.21 | qfq | 12,856,000 | 159,358,975 | -0.81% |
| 2026-05-14 | 12.70 | 12.74 | 12.37 | 12.40 | 12.31 | qfq | 14,092,855 | 176,393,390 | -2.21% |
| 2026-05-13 | 12.66 | 12.76 | 12.59 | 12.68 | 12.59 | qfq | 11,561,360 | 146,711,841 | 0.08% |
| 2026-05-12 | 12.92 | 12.94 | 12.60 | 12.67 | 12.58 | qfq | 13,675,569 | 174,254,303 | -1.78% |
| 2026-05-11 | 12.97 | 13.12 | 12.83 | 12.90 | 12.81 | qfq | 15,398,863 | 198,894,775 | -0.54% |
| 2026-05-08 | 12.82 | 13.22 | 12.69 | 12.97 | 12.87 | qfq | 16,109,080 | 209,080,970 | 0.86% |
| 2026-05-07 | 12.87 | 12.98 | 12.82 | 12.86 | 12.77 | qfq | 12,782,800 | 164,786,136 | 0.00% |
| 2026-05-06 | 12.70 | 13.00 | 12.70 | 12.86 | 12.77 | qfq | 21,625,523 | 278,780,101 | 1.34% |
| 2026-04-30 | 12.68 | 12.76 | 12.58 | 12.69 | 12.60 | qfq | 14,244,378 | 180,467,339 | 0.08% |
| 2026-04-29 | 12.69 | 12.81 | 12.58 | 12.68 | 12.59 | qfq | 14,079,117 | 178,377,661 | -0.70% |
| 2026-04-28 | 12.91 | 13.01 | 12.68 | 12.77 | 12.68 | qfq | 19,142,465 | 245,269,823 | -1.84% |
| 2026-04-27 | 12.62 | 13.08 | 12.52 | 13.01 | 12.91 | qfq | 31,490,461 | 406,407,423 | 3.09% |
| 2026-04-24 | 12.62 | 12.84 | 12.51 | 12.62 | 12.53 | qfq | 19,081,424 | 241,527,112 | -0.32% |
| 2026-04-23 | 12.78 | 13.03 | 12.55 | 12.66 | 12.57 | qfq | 22,615,550 | 287,744,194 | -1.40% |
| 2026-04-22 | 12.31 | 12.87 | 12.28 | 12.84 | 12.75 | qfq | 40,501,371 | 513,025,112 | 3.80% |
| 2026-04-21 | 12.75 | 12.93 | 12.36 | 12.37 | 12.28 | qfq | 48,606,657 | 613,058,312 | 1.73% |
| 2026-04-20 | 12.18 | 12.30 | 12.05 | 12.16 | 12.07 | qfq | 17,726,845 | 215,862,254 | -0.25% |
| 2026-04-17 | 11.86 | 12.25 | 11.82 | 12.19 | 12.10 | qfq | 16,286,466 | 197,299,503 | 2.18% |
| 2026-04-16 | 11.91 | 12.01 | 11.72 | 11.93 | 11.84 | qfq | 16,055,200 | 190,557,069 | 0.08% |
| 2026-04-15 | 11.97 | 12.07 | 11.78 | 11.92 | 11.83 | qfq | 11,014,668 | 131,402,985 | -0.08% |
| 2026-04-14 | 11.90 | 12.05 | 11.84 | 11.93 | 11.84 | qfq | 11,238,200 | 133,839,719 | 0.59% |
| 2026-04-13 | 11.92 | 12.08 | 11.81 | 11.86 | 11.77 | qfq | 13,551,175 | 160,961,828 | -1.17% |
| 2026-04-10 | 12.02 | 12.27 | 12.00 | 12.00 | 11.91 | qfq | 23,408,384 | 282,452,990 | 0.17% |
| 2026-04-09 | 11.60 | 12.28 | 11.54 | 11.98 | 11.89 | qfq | 38,768,676 | 464,646,616 | 3.81% |
| 2026-04-08 | 11.00 | 11.67 | 10.95 | 11.54 | 11.46 | qfq | 23,667,139 | 267,901,387 | 6.07% |
| 2026-04-07 | 10.60 | 10.98 | 10.60 | 10.88 | 10.80 | qfq | 8,929,400 | 97,010,236 | 2.64% |
| 2026-04-03 | 10.66 | 10.72 | 10.51 | 10.60 | 10.52 | qfq | 8,978,302 | 95,421,146 | 0.09% |
| 2026-04-02 | 10.86 | 10.90 | 10.51 | 10.59 | 10.51 | qfq | 10,171,200 | 108,506,388 | -2.93% |
| 2026-04-01 | 11.11 | 11.12 | 10.84 | 10.91 | 10.83 | qfq | 9,795,900 | 107,234,247 | -0.18% |
| 2026-03-31 | 10.95 | 11.20 | 10.89 | 10.93 | 10.85 | qfq | 16,106,762 | 178,116,583 | -0.55% |
| 2026-03-30 | 10.70 | 11.04 | 10.15 | 10.99 | 10.91 | qfq | 36,531,890 | 385,417,531 | -0.81% |
| 2026-03-27 | 10.62 | 11.10 | 10.57 | 11.08 | 11.00 | qfq | 15,855,259 | 173,455,087 | 3.55% |
| 2026-03-26 | 10.76 | 10.87 | 10.64 | 10.70 | 10.62 | qfq | 7,671,300 | 82,349,810 | -0.65% |
| 2026-03-25 | 10.56 | 10.82 | 10.56 | 10.77 | 10.69 | qfq | 8,631,605 | 92,585,959 | 2.09% |
| 2026-03-24 | 10.40 | 10.55 | 10.23 | 10.55 | 10.47 | qfq | 11,410,756 | 118,459,311 | 3.03% |
| 2026-03-23 | 10.60 | 10.63 | 10.11 | 10.24 | 10.16 | qfq | 16,863,800 | 174,560,967 | -5.19% |
| 2026-03-20 | 11.19 | 11.22 | 10.80 | 10.80 | 10.72 | qfq | 11,705,611 | 128,619,665 | -2.53% |
| 2026-03-19 | 11.17 | 11.21 | 11.01 | 11.08 | 11.00 | qfq | 10,270,162 | 114,140,821 | -1.77% |
| 2026-03-18 | 11.20 | 11.32 | 11.08 | 11.28 | 11.20 | qfq | 9,174,607 | 102,644,265 | 1.35% |
| 2026-03-17 | 11.19 | 11.40 | 11.10 | 11.13 | 11.05 | qfq | 14,409,995 | 162,354,631 | -0.18% |
| 2026-03-16 | 11.05 | 11.16 | 10.96 | 11.15 | 11.07 | qfq | 8,025,793 | 88,934,662 | 0.72% |
| 2026-03-13 | 11.10 | 11.28 | 11.03 | 11.07 | 10.99 | qfq | 8,559,135 | 95,613,617 | -0.45% |
| 2026-03-12 | 11.23 | 11.31 | 11.09 | 11.12 | 11.04 | qfq | 8,623,467 | 96,313,230 | -1.42% |
| 2026-03-11 | 11.19 | 11.40 | 11.17 | 11.28 | 11.20 | qfq | 12,104,900 | 136,913,082 | 0.89% |
| 2026-03-10 | 11.10 | 11.22 | 11.04 | 11.18 | 11.10 | qfq | 9,926,353 | 110,451,228 | 1.64% |
| 2026-03-09 | 10.89 | 11.07 | 10.70 | 11.00 | 10.92 | qfq | 12,330,355 | 133,799,157 | -0.63% |
| 2026-03-06 | 11.00 | 11.11 | 10.98 | 11.07 | 10.99 | qfq | 8,973,400 | 99,177,258 | 0.36% |
| 2026-03-05 | 10.89 | 11.20 | 10.83 | 11.03 | 10.95 | qfq | 16,161,971 | 179,064,877 | 3.37% |
| 2026-03-04 | 10.81 | 10.87 | 10.63 | 10.67 | 10.59 | qfq | 14,012,859 | 150,521,671 | -2.11% |
| 2026-03-03 | 11.43 | 11.49 | 10.88 | 10.90 | 10.82 | qfq | 20,576,581 | 229,498,536 | -4.30% |
| 2026-03-02 | 11.72 | 11.86 | 11.30 | 11.39 | 11.31 | qfq | 18,719,389 | 214,962,994 | -4.12% |
| 2026-02-27 | 11.94 | 11.94 | 11.74 | 11.88 | 11.79 | qfq | 10,261,806 | 121,485,603 | -0.59% |
| 2026-02-26 | 11.86 | 11.97 | 11.78 | 11.95 | 11.86 | qfq | 10,930,800 | 129,941,704 | 0.84% |
| 2026-02-25 | 11.87 | 12.00 | 11.79 | 11.85 | 11.76 | qfq | 11,294,600 | 134,301,475 | 0.00% |
| 2026-02-24 | 12.00 | 12.19 | 11.78 | 11.85 | 11.76 | qfq | 11,908,793 | 142,016,348 | -0.17% |
| 2026-02-13 | 11.94 | 12.04 | 11.87 | 11.87 | 11.78 | qfq | 9,171,400 | 109,686,255 | -0.75% |
| 2026-02-12 | 12.12 | 12.18 | 11.94 | 11.96 | 11.87 | qfq | 9,182,600 | 110,141,118 | -1.56% |
| 2026-02-11 | 12.19 | 12.29 | 12.12 | 12.15 | 12.06 | qfq | 11,892,807 | 145,021,046 | -0.41% |
| 2026-02-10 | 11.92 | 12.33 | 11.86 | 12.20 | 12.11 | qfq | 19,595,869 | 239,124,793 | 2.61% |
| 2026-02-09 | 11.76 | 11.91 | 11.74 | 11.89 | 11.80 | qfq | 12,174,952 | 144,212,063 | 2.24% |
| 2026-02-06 | 11.63 | 11.78 | 11.50 | 11.63 | 11.54 | qfq | 9,361,001 | 109,220,512 | -0.51% |
| 2026-02-05 | 11.63 | 11.79 | 11.60 | 11.69 | 11.60 | qfq | 9,970,482 | 116,593,429 | 0.00% |
| 2026-02-04 | 11.65 | 11.70 | 11.52 | 11.69 | 11.60 | qfq | 11,158,952 | 129,402,302 | 0.09% |
| 2026-02-03 | 11.58 | 11.79 | 11.57 | 11.68 | 11.59 | qfq | 12,940,602 | 151,226,802 | 1.74% |
| 2026-02-02 | 11.60 | 11.82 | 11.45 | 11.48 | 11.40 | qfq | 15,877,863 | 184,622,733 | -1.20% |
| 2026-01-30 | 11.76 | 11.81 | 11.53 | 11.62 | 11.53 | qfq | 12,754,517 | 148,505,378 | -1.11% |
| 2026-01-29 | 11.70 | 12.00 | 11.52 | 11.75 | 11.66 | qfq | 15,288,137 | 180,882,770 | -0.17% |
| 2026-01-28 | 11.84 | 12.02 | 11.77 | 11.77 | 11.68 | qfq | 13,300,624 | 157,635,463 | -1.09% |
| 2026-01-27 | 11.87 | 11.95 | 11.60 | 11.90 | 11.81 | qfq | 14,779,853 | 173,964,482 | 0.00% |
| 2026-01-26 | 12.40 | 12.45 | 11.77 | 11.90 | 11.81 | qfq | 27,214,708 | 326,734,405 | -4.03% |
| 2026-01-23 | 12.26 | 12.44 | 12.18 | 12.40 | 12.31 | qfq | 19,663,542 | 243,145,019 | 0.81% |
| 2026-01-22 | 12.41 | 12.43 | 12.13 | 12.30 | 12.21 | qfq | 23,179,198 | 284,620,372 | 0.00% |
| 2026-01-21 | 12.73 | 13.13 | 12.24 | 12.30 | 12.21 | qfq | 39,036,410 | 489,563,644 | 1.32% |
| 2026-01-20 | 12.32 | 12.38 | 12.06 | 12.14 | 12.05 | qfq | 14,057,501 | 171,223,366 | -1.30% |
| 2026-01-19 | 12.55 | 12.55 | 12.28 | 12.30 | 12.21 | qfq | 14,777,142 | 182,796,084 | -2.15% |
| 2026-01-16 | 12.59 | 12.64 | 12.22 | 12.57 | 12.48 | qfq | 17,942,511 | 223,443,373 | 0.16% |
| 2026-01-15 | 12.67 | 12.78 | 12.49 | 12.55 | 12.46 | qfq | 17,040,300 | 214,656,577 | -1.57% |
| 2026-01-14 | 12.53 | 12.98 | 12.50 | 12.75 | 12.66 | qfq | 26,947,715 | 344,030,313 | 1.59% |
| 2026-01-13 | 12.94 | 12.95 | 12.48 | 12.55 | 12.46 | qfq | 22,586,961 | 286,549,585 | -2.86% |
| 2026-01-12 | 12.59 | 12.98 | 12.59 | 12.92 | 12.83 | qfq | 30,714,278 | 393,477,728 | 3.28% |
| 2026-01-09 | 12.40 | 12.51 | 12.28 | 12.51 | 12.42 | qfq | 17,670,782 | 219,350,509 | 1.30% |
| 2026-01-08 | 12.28 | 12.39 | 12.20 | 12.35 | 12.26 | qfq | 12,138,289 | 149,491,049 | 0.57% |
| 2026-01-07 | 12.50 | 12.50 | 12.19 | 12.28 | 12.19 | qfq | 19,491,102 | 239,656,601 | -1.84% |
| 2026-01-06 | 12.60 | 12.77 | 12.46 | 12.51 | 12.42 | qfq | 23,843,273 | 299,846,784 | -1.03% |
| 2026-01-05 | 11.81 | 12.70 | 11.78 | 12.64 | 12.55 | qfq | 40,887,378 | 507,483,545 | 7.30% |
| 2025-12-31 | 11.75 | 11.85 | 11.69 | 11.78 | 11.69 | qfq | 10,896,802 | 128,487,288 | 0.60% |
| 2025-12-30 | 11.73 | 11.87 | 11.66 | 11.71 | 11.62 | qfq | 11,505,985 | 135,427,369 | -0.17% |
| 2025-12-29 | 11.55 | 11.85 | 11.52 | 11.73 | 11.64 | qfq | 16,861,691 | 197,344,830 | 1.03% |
| 2025-12-26 | 11.55 | 11.69 | 11.50 | 11.61 | 11.52 | qfq | 10,228,403 | 118,724,117 | 0.17% |
| 2025-12-25 | 11.59 | 11.72 | 11.55 | 11.59 | 11.50 | qfq | 11,896,814 | 138,331,334 | -0.43% |
| 2025-12-24 | 11.25 | 11.68 | 11.21 | 11.64 | 11.55 | qfq | 25,177,088 | 290,854,348 | 3.37% |
| 2025-12-23 | 11.50 | 11.60 | 11.25 | 11.26 | 11.18 | qfq | 28,033,233 | 318,507,855 | -4.09% |
| 2025-12-22 | 11.35 | 12.01 | 11.31 | 11.74 | 11.65 | qfq | 27,983,019 | 326,108,270 | 3.44% |
| 2025-12-19 | 11.34 | 11.40 | 11.30 | 11.35 | 11.27 | qfq | 9,198,330 | 104,389,992 | 0.44% |
| 2025-12-18 | 11.19 | 11.38 | 11.12 | 11.30 | 11.22 | qfq | 8,428,300 | 95,297,112 | 0.44% |
| 2025-12-17 | 11.20 | 11.30 | 10.97 | 11.25 | 11.17 | qfq | 13,004,039 | 144,696,732 | 0.27% |
| 2025-12-16 | 11.37 | 11.39 | 11.21 | 11.22 | 11.14 | qfq | 8,908,564 | 100,388,570 | -1.23% |
| 2025-12-15 | 11.35 | 11.50 | 11.24 | 11.36 | 11.28 | qfq | 8,731,570 | 99,272,555 | -0.53% |
| 2025-12-12 | 11.50 | 11.57 | 11.36 | 11.42 | 11.34 | qfq | 8,689,157 | 99,780,347 | -0.44% |
| 2025-12-11 | 11.83 | 11.84 | 11.46 | 11.47 | 11.39 | qfq | 13,036,557 | 151,307,792 | -2.80% |
| 2025-12-10 | 11.76 | 11.83 | 11.63 | 11.80 | 11.71 | qfq | 9,331,084 | 109,596,474 | 0.00% |
| 2025-12-09 | 11.91 | 11.97 | 11.79 | 11.80 | 11.71 | qfq | 9,354,611 | 110,999,575 | -1.26% |
| 2025-12-08 | 11.97 | 12.16 | 11.94 | 11.95 | 11.86 | qfq | 12,625,487 | 151,672,291 | -0.08% |
| 2025-12-05 | 11.90 | 12.01 | 11.75 | 11.96 | 11.87 | qfq | 10,398,254 | 123,465,341 | 0.34% |
| 2025-12-04 | 12.03 | 12.11 | 11.78 | 11.92 | 11.83 | qfq | 8,535,715 | 101,493,870 | -0.91% |
| 2025-12-03 | 12.28 | 12.31 | 11.98 | 12.03 | 11.94 | qfq | 11,045,907 | 133,589,699 | -2.27% |
| 2025-12-02 | 12.43 | 12.43 | 12.27 | 12.31 | 12.22 | qfq | 10,317,813 | 127,094,905 | -1.28% |
| 2025-12-01 | 12.43 | 12.47 | 12.23 | 12.47 | 12.38 | qfq | 17,138,325 | 211,963,522 | 0.08% |
| 2025-11-28 | 12.43 | 12.65 | 12.33 | 12.46 | 12.37 | qfq | 15,801,039 | 197,031,721 | 0.32% |
| 2025-11-27 | 11.88 | 12.59 | 11.85 | 12.42 | 12.33 | qfq | 27,546,719 | 340,170,806 | 4.37% |
| 2025-11-26 | 11.96 | 12.16 | 11.85 | 11.90 | 11.81 | qfq | 14,373,814 | 171,866,548 | -0.42% |
| 2025-11-25 | 11.83 | 12.03 | 11.80 | 11.95 | 11.86 | qfq | 14,566,000 | 174,107,970 | 1.27% |
| 2025-11-24 | 11.63 | 11.86 | 11.55 | 11.80 | 11.71 | qfq | 10,447,670 | 122,313,399 | 2.16% |
| 2025-11-21 | 11.80 | 11.98 | 11.54 | 11.55 | 11.47 | qfq | 13,513,465 | 157,937,251 | -3.02% |
| 2025-11-20 | 12.09 | 12.13 | 11.89 | 11.91 | 11.82 | qfq | 9,147,711 | 109,552,507 | -0.83% |
| 2025-11-19 | 12.24 | 12.25 | 11.97 | 12.01 | 11.92 | qfq | 10,535,098 | 127,141,883 | -1.96% |
| 2025-11-18 | 12.29 | 12.29 | 12.15 | 12.25 | 12.16 | qfq | 9,033,500 | 110,409,209 | -0.57% |
| 2025-11-17 | 12.15 | 12.36 | 12.03 | 12.32 | 12.23 | qfq | 12,464,518 | 152,731,967 | 0.98% |
| 2025-11-14 | 12.52 | 12.55 | 12.20 | 12.20 | 12.11 | qfq | 18,636,472 | 230,063,019 | -2.79% |
| 2025-11-13 | 12.50 | 12.62 | 12.40 | 12.55 | 12.46 | qfq | 11,606,022 | 145,507,450 | 0.08% |
| 2025-11-12 | 12.63 | 12.68 | 12.40 | 12.54 | 12.45 | qfq | 14,054,406 | 176,055,709 | -0.71% |
| 2025-11-11 | 12.75 | 12.84 | 12.55 | 12.63 | 12.54 | qfq | 17,453,431 | 221,276,512 | -0.94% |
| 2025-11-10 | 12.80 | 13.01 | 12.70 | 12.75 | 12.66 | qfq | 14,440,006 | 184,709,591 | -0.31% |
| 2025-11-07 | 13.10 | 13.12 | 12.74 | 12.79 | 12.70 | qfq | 20,698,472 | 266,301,079 | -2.66% |
| 2025-11-06 | 13.48 | 13.59 | 13.10 | 13.14 | 13.04 | qfq | 25,041,992 | 330,792,218 | -3.03% |
| 2025-11-05 | 13.27 | 13.62 | 13.22 | 13.55 | 13.45 | qfq | 14,446,477 | 194,450,306 | 0.97% |
| 2025-11-04 | 13.79 | 13.79 | 13.33 | 13.42 | 13.32 | qfq | 21,102,840 | 284,612,908 | -2.75% |
| 2025-11-03 | 13.59 | 13.90 | 13.50 | 13.80 | 13.70 | qfq | 23,846,899 | 328,259,630 | 1.47% |
| 2025-10-31 | 13.27 | 13.68 | 13.26 | 13.60 | 13.50 | qfq | 23,111,648 | 313,591,870 | 2.56% |
| 2025-10-30 | 13.57 | 13.57 | 13.25 | 13.26 | 13.16 | qfq | 17,605,579 | 235,681,492 | -2.86% |
| 2025-10-29 | 13.38 | 13.76 | 13.18 | 13.65 | 13.55 | qfq | 30,259,110 | 410,190,383 | 2.94% |
| 2025-10-28 | 12.92 | 13.44 | 12.82 | 13.26 | 13.16 | qfq | 23,663,158 | 310,286,745 | 1.84% |
| 2025-10-27 | 13.52 | 13.57 | 12.98 | 13.02 | 12.92 | qfq | 32,846,517 | 432,633,891 | -3.56% |
| 2025-10-24 | 13.40 | 13.74 | 13.36 | 13.50 | 13.40 | qfq | 21,648,044 | 294,662,804 | 0.52% |
| 2025-10-23 | 13.32 | 13.53 | 13.24 | 13.43 | 13.33 | qfq | 13,225,302 | 176,561,630 | 0.37% |
| 2025-10-22 | 13.26 | 13.42 | 13.15 | 13.38 | 13.28 | qfq | 13,515,629 | 179,864,743 | 0.30% |
| 2025-10-21 | 13.17 | 13.47 | 13.05 | 13.34 | 13.24 | qfq | 18,541,879 | 245,615,087 | 1.68% |
| 2025-10-20 | 13.03 | 13.27 | 13.01 | 13.12 | 13.02 | qfq | 14,944,259 | 196,699,305 | 2.10% |
| 2025-10-17 | 13.45 | 13.48 | 12.85 | 12.85 | 12.76 | qfq | 22,699,698 | 296,976,241 | -5.24% |
| 2025-10-16 | 13.40 | 13.93 | 12.98 | 13.56 | 13.46 | qfq | 29,969,872 | 402,519,937 | 1.19% |
| 2025-10-15 | 13.27 | 13.48 | 13.10 | 13.40 | 13.30 | qfq | 19,652,125 | 260,681,379 | 0.75% |
| 2025-10-14 | 13.75 | 14.04 | 13.15 | 13.30 | 13.20 | qfq | 27,145,802 | 369,786,740 | -2.56% |
| 2025-10-13 | 13.45 | 13.88 | 13.38 | 13.65 | 13.55 | qfq | 28,318,337 | 385,335,984 | -2.78% |
| 2025-10-10 | 13.56 | 14.19 | 13.40 | 14.04 | 13.94 | qfq | 41,222,375 | 574,539,297 | 3.39% |
| 2025-10-09 | 13.68 | 13.89 | 13.53 | 13.58 | 13.48 | qfq | 26,208,000 | 359,242,803 | 0.22% |
| 2025-09-30 | 13.56 | 13.73 | 13.30 | 13.55 | 13.45 | qfq | 22,896,901 | 309,342,384 | 0.89% |
| 2025-09-29 | 13.50 | 13.75 | 13.22 | 13.43 | 13.33 | qfq | 24,805,344 | 333,363,212 | -1.40% |
| 2025-09-26 | 14.31 | 14.32 | 13.60 | 13.62 | 13.52 | qfq | 39,347,099 | 546,753,877 | -5.48% |
| 2025-09-25 | 14.60 | 14.86 | 14.38 | 14.41 | 14.30 | qfq | 44,216,176 | 644,132,904 | -1.91% |
| 2025-09-24 | 14.30 | 14.76 | 14.07 | 14.69 | 14.58 | qfq | 58,052,835 | 841,250,040 | 1.38% |
| 2025-09-23 | 14.20 | 14.55 | 13.73 | 14.49 | 14.38 | qfq | 62,856,638 | 892,823,535 | 1.33% |
| 2025-09-22 | 13.62 | 14.50 | 13.51 | 14.30 | 14.20 | qfq | 54,476,843 | 772,167,751 | 4.46% |
| 2025-09-19 | 13.61 | 13.85 | 13.32 | 13.69 | 13.59 | qfq | 36,121,138 | 490,823,273 | 0.66% |
| 2025-09-18 | 14.00 | 14.15 | 13.45 | 13.60 | 13.50 | qfq | 53,303,935 | 739,136,200 | -4.16% |
| 2025-09-17 | 13.73 | 14.20 | 13.61 | 14.19 | 14.09 | qfq | 56,328,688 | 790,432,554 | 3.13% |
| 2025-09-16 | 14.00 | 14.10 | 13.51 | 13.76 | 13.66 | qfq | 60,464,684 | 830,828,361 | -3.44% |
| 2025-09-15 | 13.87 | 15.02 | 13.85 | 14.25 | 14.15 | qfq | 89,048,075 | 1,277,891,305 | 3.56% |
| 2025-09-12 | 13.48 | 13.78 | 13.33 | 13.76 | 13.66 | qfq | 72,082,914 | 978,961,123 | 2.76% |
| 2025-09-11 | 13.47 | 13.49 | 12.95 | 13.39 | 13.29 | qfq | 62,860,913 | 834,213,585 | -0.81% |
| 2025-09-10 | 13.21 | 13.72 | 13.16 | 13.50 | 13.40 | qfq | 103,708,936 | 1,401,610,941 | -4.12% |
| 2025-09-09 | 13.11 | 14.08 | 13.02 | 14.08 | 13.98 | qfq | 141,626,634 | 1,944,781,859 | 10.00% |
| 2025-09-08 | 12.82 | 13.00 | 12.61 | 12.80 | 12.71 | qfq | 33,775,459 | 432,039,128 | -0.16% |
| 2025-09-05 | 12.67 | 12.90 | 12.46 | 12.82 | 12.73 | qfq | 45,183,362 | 575,502,685 | 1.58% |
| 2025-09-04 | 12.13 | 12.76 | 11.96 | 12.62 | 12.53 | qfq | 48,879,672 | 605,270,135 | 4.56% |
| 2025-09-03 | 12.22 | 12.47 | 12.02 | 12.07 | 11.98 | qfq | 24,480,028 | 299,561,358 | -1.15% |
| 2025-09-02 | 12.48 | 12.50 | 12.13 | 12.21 | 12.12 | qfq | 27,224,979 | 335,014,445 | -2.63% |
| 2025-09-01 | 12.56 | 12.66 | 12.41 | 12.54 | 12.45 | qfq | 25,798,773 | 323,186,129 | 0.00% |
| 2025-08-29 | 12.70 | 12.77 | 12.38 | 12.54 | 12.45 | qfq | 22,542,700 | 282,644,915 | -1.26% |
| 2025-08-28 | 12.39 | 12.74 | 12.32 | 12.70 | 12.61 | qfq | 36,226,872 | 455,623,590 | 1.68% |
| 2025-08-27 | 12.73 | 13.05 | 12.45 | 12.49 | 12.40 | qfq | 50,951,118 | 652,385,846 | -1.58% |
| 2025-08-26 | 12.41 | 12.82 | 12.32 | 12.69 | 12.60 | qfq | 43,522,104 | 551,522,782 | 1.68% |
| 2025-08-25 | 12.50 | 12.55 | 12.36 | 12.48 | 12.39 | qfq | 31,509,275 | 392,537,729 | -0.08% |
| 2025-08-22 | 12.42 | 12.55 | 12.41 | 12.49 | 12.40 | qfq | 28,277,045 | 352,532,338 | -0.08% |
| 2025-08-21 | 12.69 | 12.74 | 12.39 | 12.50 | 12.41 | qfq | 31,482,023 | 395,565,708 | -0.79% |
| 2025-08-20 | 12.56 | 12.83 | 12.38 | 12.60 | 12.51 | qfq | 41,283,008 | 518,059,180 | 1.04% |
| 2025-08-19 | 12.23 | 12.64 | 12.17 | 12.47 | 12.38 | qfq | 50,974,334 | 634,761,028 | 1.55% |
| 2025-08-18 | 11.78 | 12.67 | 11.76 | 12.28 | 12.19 | qfq | 51,973,275 | 638,314,906 | 4.24% |
| 2025-08-15 | 11.64 | 11.81 | 11.61 | 11.78 | 11.69 | qfq | 15,025,094 | 176,494,599 | 1.12% |
| 2025-08-14 | 11.90 | 11.91 | 11.60 | 11.65 | 11.56 | qfq | 16,738,811 | 196,426,806 | -1.77% |
| 2025-08-13 | 11.77 | 11.86 | 11.73 | 11.86 | 11.77 | qfq | 17,045,750 | 201,407,285 | 0.76% |
| 2025-08-12 | 11.72 | 11.82 | 11.65 | 11.77 | 11.68 | qfq | 11,848,688 | 139,232,750 | 0.17% |
| 2025-08-11 | 11.53 | 11.78 | 11.53 | 11.75 | 11.66 | qfq | 13,304,896 | 155,827,778 | 1.56% |
| 2025-08-08 | 11.69 | 11.69 | 11.53 | 11.57 | 11.49 | qfq | 13,824,000 | 160,036,532 | -1.20% |
| 2025-08-07 | 11.76 | 11.84 | 11.69 | 11.71 | 11.62 | qfq | 12,511,900 | 147,166,233 | -0.59% |
| 2025-08-06 | 11.75 | 11.80 | 11.63 | 11.78 | 11.69 | qfq | 13,343,559 | 156,642,632 | 0.26% |
| 2025-08-05 | 11.59 | 11.77 | 11.59 | 11.75 | 11.66 | qfq | 14,109,130 | 164,793,198 | 1.38% |
| 2025-08-04 | 11.43 | 11.61 | 11.38 | 11.59 | 11.50 | qfq | 9,726,450 | 112,156,483 | 0.52% |
| 2025-08-01 | 11.44 | 11.59 | 11.38 | 11.53 | 11.45 | qfq | 12,017,103 | 138,110,187 | 0.79% |
| 2025-07-31 | 11.64 | 11.82 | 11.40 | 11.44 | 11.36 | qfq | 18,859,400 | 218,717,606 | -1.38% |
| 2025-07-30 | 11.71 | 11.71 | 11.50 | 11.60 | 11.51 | qfq | 12,018,600 | 139,538,695 | -0.94% |
| 2025-07-29 | 11.65 | 11.71 | 11.52 | 11.71 | 11.62 | qfq | 11,770,189 | 136,693,537 | 0.26% |
| 2025-07-28 | 11.69 | 11.74 | 11.60 | 11.68 | 11.59 | qfq | 10,809,394 | 126,101,929 | 0.09% |
| 2025-07-25 | 11.62 | 11.71 | 11.58 | 11.67 | 11.58 | qfq | 11,888,000 | 138,523,567 | 0.43% |
| 2025-07-24 | 11.49 | 11.62 | 11.45 | 11.62 | 11.53 | qfq | 13,122,236 | 151,787,544 | 1.40% |
| 2025-07-23 | 11.54 | 11.63 | 11.43 | 11.46 | 11.38 | qfq | 13,616,180 | 157,174,142 | -0.61% |
| 2025-07-22 | 11.56 | 11.60 | 11.43 | 11.53 | 11.45 | qfq | 10,844,000 | 124,740,605 | -0.52% |
| 2025-07-21 | 11.49 | 11.60 | 11.44 | 11.59 | 11.50 | qfq | 13,473,387 | 155,332,186 | 1.13% |
| 2025-07-18 | 11.51 | 11.58 | 11.41 | 11.46 | 11.38 | qfq | 10,639,600 | 122,020,779 | -0.26% |
| 2025-07-17 | 11.28 | 11.49 | 11.23 | 11.49 | 11.41 | qfq | 15,672,796 | 178,995,935 | 1.86% |
| 2025-07-16 | 11.23 | 11.45 | 11.23 | 11.28 | 11.20 | qfq | 12,834,443 | 145,669,271 | 0.27% |
| 2025-07-15 | 11.26 | 11.28 | 11.07 | 11.25 | 11.17 | qfq | 14,615,900 | 163,328,537 | -0.27% |
| 2025-07-14 | 11.41 | 11.44 | 11.25 | 11.28 | 11.20 | qfq | 13,712,036 | 154,851,036 | -1.23% |
| 2025-07-11 | 11.38 | 11.49 | 11.22 | 11.42 | 11.34 | qfq | 13,003,107 | 147,981,070 | 0.35% |
| 2025-07-10 | 11.40 | 11.47 | 11.30 | 11.38 | 11.30 | qfq | 9,882,307 | 112,338,673 | -0.26% |
| 2025-07-09 | 11.45 | 11.56 | 11.40 | 11.41 | 11.33 | qfq | 10,420,007 | 119,563,059 | -0.44% |
| 2025-07-08 | 11.35 | 11.52 | 11.30 | 11.46 | 11.38 | qfq | 11,549,400 | 132,118,236 | 0.88% |
| 2025-07-07 | 11.36 | 11.38 | 11.26 | 11.36 | 11.28 | qfq | 7,495,700 | 84,956,200 | 0.00% |
| 2025-07-04 | 11.58 | 11.58 | 11.34 | 11.36 | 11.28 | qfq | 12,398,900 | 141,769,277 | -1.90% |
| 2025-07-03 | 11.42 | 11.63 | 11.40 | 11.58 | 11.50 | qfq | 12,346,636 | 142,610,977 | 1.31% |
| 2025-07-02 | 11.68 | 11.68 | 11.38 | 11.43 | 11.35 | qfq | 16,817,500 | 192,626,809 | -2.31% |
| 2025-07-01 | 11.78 | 11.86 | 11.57 | 11.70 | 11.61 | qfq | 13,333,409 | 155,863,635 | -0.68% |
| 2025-06-30 | 11.71 | 11.82 | 11.66 | 11.78 | 11.69 | qfq | 17,000,424 | 199,681,056 | 0.60% |
| 2025-06-27 | 11.67 | 11.83 | 11.59 | 11.71 | 11.62 | qfq | 22,089,676 | 259,048,298 | 1.04% |
| 2025-06-26 | 11.50 | 11.75 | 11.50 | 11.59 | 11.50 | qfq | 17,773,721 | 206,509,093 | 0.17% |
| 2025-06-25 | 11.50 | 11.63 | 11.35 | 11.57 | 11.49 | qfq | 17,321,900 | 198,953,649 | 0.96% |
| 2025-06-24 | 11.23 | 11.49 | 11.21 | 11.46 | 11.38 | qfq | 15,630,300 | 178,255,487 | 2.23% |
| 2025-06-23 | 10.92 | 11.24 | 10.85 | 11.21 | 11.13 | qfq | 10,018,083 | 111,304,461 | 1.63% |
| 2025-06-20 | 11.19 | 11.26 | 11.01 | 11.03 | 10.95 | qfq | 12,737,000 | 141,338,791 | -1.61% |
| 2025-06-19 | 11.37 | 11.45 | 11.14 | 11.21 | 11.13 | qfq | 16,253,600 | 182,987,254 | -2.10% |
| 2025-06-18 | 11.39 | 11.65 | 11.35 | 11.45 | 11.37 | qfq | 13,603,532 | 156,249,581 | 0.09% |
| 2025-06-17 | 11.41 | 11.61 | 11.27 | 11.44 | 11.36 | qfq | 16,376,323 | 187,757,802 | -0.35% |
| 2025-06-16 | 11.23 | 11.70 | 11.13 | 11.48 | 11.40 | qfq | 22,320,348 | 254,384,323 | 2.14% |
| 2025-06-13 | 11.53 | 11.57 | 11.21 | 11.24 | 11.16 | qfq | 19,047,800 | 215,831,775 | -3.52% |
| 2025-06-12 | 11.58 | 11.82 | 11.58 | 11.65 | 11.51 | qfq | 20,842,052 | 244,271,546 | 0.00% |
| 2025-06-11 | 11.80 | 11.97 | 11.59 | 11.65 | 11.51 | qfq | 28,486,922 | 335,312,654 | -1.44% |
| 2025-06-10 | 11.99 | 12.05 | 11.72 | 11.82 | 11.68 | qfq | 27,276,325 | 323,371,005 | -1.50% |
| 2025-06-09 | 11.45 | 12.23 | 11.45 | 12.00 | 11.86 | qfq | 50,629,511 | 598,648,345 | 1.35% |
| 2025-06-06 | 11.27 | 12.08 | 11.15 | 11.84 | 11.70 | qfq | 53,837,996 | 634,378,975 | 5.34% |
| 2025-06-05 | 11.06 | 11.29 | 11.01 | 11.24 | 11.11 | qfq | 11,368,845 | 127,025,897 | 1.17% |
| 2025-06-04 | 11.02 | 11.13 | 10.95 | 11.11 | 10.98 | qfq | 10,642,731 | 117,573,542 | 0.91% |
| 2025-06-03 | 11.12 | 11.31 | 10.99 | 11.01 | 10.88 | qfq | 16,316,200 | 181,092,220 | -2.05% |
| 2025-05-30 | 11.57 | 11.60 | 11.20 | 11.24 | 11.11 | qfq | 14,962,400 | 169,182,633 | -3.19% |
| 2025-05-29 | 11.34 | 11.66 | 11.34 | 11.61 | 11.48 | qfq | 13,105,477 | 151,861,648 | 1.75% |
| 2025-05-28 | 11.52 | 11.69 | 11.35 | 11.41 | 11.28 | qfq | 9,007,652 | 103,478,373 | -0.87% |
| 2025-05-27 | 11.61 | 11.61 | 11.39 | 11.51 | 11.38 | qfq | 8,376,810 | 96,070,608 | -0.78% |
| 2025-05-26 | 11.33 | 11.60 | 11.25 | 11.60 | 11.47 | qfq | 13,413,202 | 153,673,914 | 2.38% |
| 2025-05-23 | 11.64 | 11.66 | 11.32 | 11.33 | 11.20 | qfq | 13,577,100 | 156,015,877 | -2.83% |
| 2025-05-22 | 11.63 | 11.86 | 11.47 | 11.66 | 11.52 | qfq | 13,574,700 | 158,171,117 | 0.26% |
| 2025-05-21 | 11.80 | 11.82 | 11.58 | 11.63 | 11.50 | qfq | 9,234,200 | 107,652,249 | -1.36% |
| 2025-05-20 | 11.53 | 11.80 | 11.48 | 11.79 | 11.65 | qfq | 11,557,600 | 134,805,701 | 1.46% |
| 2025-05-19 | 11.56 | 11.64 | 11.40 | 11.62 | 11.49 | qfq | 8,653,892 | 99,809,392 | 0.52% |
| 2025-05-16 | 11.58 | 11.75 | 11.50 | 11.56 | 11.43 | qfq | 8,609,207 | 100,179,920 | -0.34% |
| 2025-05-15 | 11.77 | 11.78 | 11.57 | 11.60 | 11.47 | qfq | 9,578,605 | 111,433,719 | -1.61% |
| 2025-05-14 | 11.83 | 11.88 | 11.66 | 11.79 | 11.65 | qfq | 11,643,420 | 136,913,575 | -0.08% |
| 2025-05-13 | 11.97 | 11.99 | 11.74 | 11.80 | 11.66 | qfq | 13,700,000 | 162,246,259 | -0.25% |
| 2025-05-12 | 11.73 | 11.83 | 11.72 | 11.83 | 11.69 | qfq | 12,287,100 | 144,785,724 | 1.81% |
| 2025-05-09 | 11.88 | 11.88 | 11.57 | 11.62 | 11.49 | qfq | 13,186,100 | 153,837,583 | -2.27% |
| 2025-05-08 | 11.64 | 11.94 | 11.56 | 11.89 | 11.75 | qfq | 20,685,100 | 244,672,978 | 2.24% |
| 2025-05-07 | 11.86 | 11.95 | 11.51 | 11.63 | 11.50 | qfq | 19,703,222 | 229,938,206 | -0.60% |
| 2025-05-06 | 11.22 | 11.70 | 11.22 | 11.70 | 11.56 | qfq | 21,125,700 | 244,024,072 | 4.37% |
| 2025-04-30 | 10.98 | 11.33 | 10.93 | 11.21 | 11.08 | qfq | 16,845,200 | 188,148,822 | 2.66% |
| 2025-04-29 | 10.78 | 10.99 | 10.67 | 10.92 | 10.79 | qfq | 10,105,500 | 110,203,106 | 1.11% |
| 2025-04-28 | 11.07 | 11.13 | 10.78 | 10.80 | 10.67 | qfq | 14,092,700 | 153,484,792 | -2.35% |
| 2025-04-25 | 11.00 | 11.16 | 10.95 | 11.06 | 10.93 | qfq | 9,504,268 | 105,235,143 | 0.45% |
| 2025-04-24 | 11.29 | 11.37 | 10.97 | 11.01 | 10.88 | qfq | 14,988,400 | 166,260,782 | -2.74% |
| 2025-04-23 | 11.09 | 11.48 | 11.08 | 11.32 | 11.19 | qfq | 21,413,489 | 241,692,744 | 2.72% |
| 2025-04-22 | 11.16 | 11.21 | 10.98 | 11.02 | 10.89 | qfq | 11,690,600 | 129,146,377 | -1.34% |
| 2025-04-21 | 11.01 | 11.19 | 10.87 | 11.17 | 11.04 | qfq | 15,341,800 | 170,581,631 | 1.64% |
| 2025-04-18 | 11.09 | 11.16 | 10.97 | 10.99 | 10.86 | qfq | 15,239,600 | 168,289,452 | -1.08% |
| 2025-04-17 | 11.17 | 11.35 | 11.05 | 11.11 | 10.98 | qfq | 10,998,900 | 123,371,981 | -0.98% |
| 2025-04-16 | 11.38 | 11.42 | 11.00 | 11.22 | 11.09 | qfq | 16,685,400 | 186,927,161 | -2.09% |
| 2025-04-15 | 11.62 | 11.65 | 11.37 | 11.46 | 11.33 | qfq | 14,520,900 | 166,991,676 | -0.43% |
| 2025-04-14 | 11.34 | 11.66 | 11.25 | 11.51 | 11.38 | qfq | 26,042,901 | 298,113,299 | 3.60% |
| 2025-04-11 | 10.80 | 11.24 | 10.80 | 11.11 | 10.98 | qfq | 18,860,100 | 209,031,203 | 0.18% |
| 2025-04-10 | 11.10 | 11.44 | 11.06 | 11.09 | 10.96 | qfq | 31,789,664 | 356,889,188 | 0.18% |
| 2025-04-09 | 10.69 | 11.20 | 10.00 | 11.07 | 10.94 | qfq | 29,358,900 | 312,772,035 | 0.54% |
| 2025-04-08 | 11.25 | 11.63 | 10.61 | 11.01 | 10.88 | qfq | 30,012,047 | 330,901,484 | -3.93% |
| 2025-04-07 | 11.59 | 12.05 | 11.46 | 11.46 | 11.33 | qfq | 17,028,900 | 197,225,369 | -9.98% |
| 2025-04-03 | 12.70 | 12.95 | 12.59 | 12.73 | 12.58 | qfq | 11,823,690 | 151,013,849 | -1.24% |
| 2025-04-02 | 12.98 | 13.01 | 12.83 | 12.89 | 12.74 | qfq | 9,493,706 | 122,483,159 | -0.46% |
| 2025-04-01 | 12.68 | 13.08 | 12.62 | 12.95 | 12.80 | qfq | 19,941,573 | 256,686,007 | 2.13% |
| 2025-03-31 | 12.51 | 12.72 | 12.34 | 12.68 | 12.53 | qfq | 17,580,637 | 220,081,601 | 0.40% |
| 2025-03-28 | 12.83 | 12.94 | 12.63 | 12.63 | 12.48 | qfq | 14,993,815 | 191,173,454 | -1.79% |
| 2025-03-27 | 12.90 | 12.96 | 12.65 | 12.86 | 12.71 | qfq | 16,717,100 | 214,274,906 | -0.31% |
| 2025-03-26 | 13.23 | 13.30 | 12.80 | 12.90 | 12.75 | qfq | 24,149,000 | 314,297,558 | -2.64% |
| 2025-03-25 | 13.60 | 13.65 | 13.23 | 13.25 | 13.10 | qfq | 23,675,083 | 315,503,714 | -4.19% |
| 2025-03-24 | 13.66 | 14.09 | 13.34 | 13.83 | 13.67 | qfq | 27,325,401 | 374,984,975 | 1.84% |
| 2025-03-21 | 13.80 | 13.89 | 13.54 | 13.58 | 13.42 | qfq | 26,169,025 | 357,777,492 | -2.79% |
| 2025-03-20 | 14.00 | 14.24 | 13.94 | 13.97 | 13.81 | qfq | 25,989,355 | 366,640,298 | -0.43% |
| 2025-03-19 | 14.09 | 14.28 | 13.88 | 14.03 | 13.87 | qfq | 24,011,827 | 337,133,466 | -0.71% |
| 2025-03-18 | 14.24 | 14.30 | 14.04 | 14.13 | 13.97 | qfq | 27,712,732 | 391,963,729 | -0.77% |
| 2025-03-17 | 13.86 | 14.39 | 13.79 | 14.24 | 14.07 | qfq | 43,743,949 | 621,458,108 | 2.89% |
| 2025-03-14 | 13.59 | 13.91 | 13.47 | 13.84 | 13.68 | qfq | 24,319,807 | 334,529,150 | 1.02% |
| 2025-03-13 | 14.05 | 14.05 | 13.55 | 13.70 | 13.54 | qfq | 29,068,450 | 398,904,648 | -2.84% |
| 2025-03-12 | 13.85 | 14.27 | 13.80 | 14.10 | 13.94 | qfq | 39,029,267 | 549,275,852 | 2.32% |
| 2025-03-11 | 13.46 | 13.88 | 13.37 | 13.78 | 13.62 | qfq | 23,596,563 | 322,839,661 | -0.22% |
| 2025-03-10 | 13.97 | 14.12 | 13.66 | 13.81 | 13.65 | qfq | 41,281,464 | 570,576,202 | -3.16% |
| 2025-03-07 | 13.96 | 14.88 | 13.81 | 14.26 | 14.09 | qfq | 70,990,007 | 1,020,223,782 | 2.08% |
| 2025-03-06 | 13.70 | 14.12 | 13.62 | 13.97 | 13.81 | qfq | 47,603,969 | 660,251,996 | 2.80% |
| 2025-03-05 | 13.75 | 13.97 | 13.45 | 13.59 | 13.43 | qfq | 37,458,039 | 510,343,226 | -1.16% |
| 2025-03-04 | 13.42 | 13.82 | 13.31 | 13.75 | 13.59 | qfq | 25,413,100 | 347,446,619 | 1.25% |
| 2025-03-03 | 13.35 | 13.90 | 13.04 | 13.58 | 13.42 | qfq | 36,265,448 | 490,559,653 | 1.72% |
| 2025-02-28 | 14.55 | 14.55 | 13.27 | 13.35 | 13.20 | qfq | 53,708,876 | 740,723,972 | -8.56% |
| 2025-02-27 | 14.90 | 14.90 | 14.28 | 14.60 | 14.43 | qfq | 36,801,001 | 535,291,962 | -1.35% |
| 2025-02-26 | 14.69 | 14.95 | 14.55 | 14.80 | 14.63 | qfq | 42,572,631 | 627,973,975 | 0.48% |
| 2025-02-25 | 14.41 | 15.06 | 14.41 | 14.73 | 14.56 | qfq | 46,101,071 | 681,541,059 | -2.13% |
| 2025-02-24 | 15.18 | 15.40 | 14.88 | 15.05 | 14.88 | qfq | 61,113,731 | 924,092,328 | -1.83% |
| 2025-02-21 | 15.20 | 15.51 | 14.77 | 15.33 | 15.15 | qfq | 109,968,787 | 1,665,671,537 | -1.54% |
| 2025-02-20 | 15.02 | 16.06 | 15.02 | 15.57 | 15.39 | qfq | 142,770,730 | 2,227,503,414 | 6.64% |
| 2025-02-19 | 14.29 | 14.69 | 14.23 | 14.60 | 14.43 | qfq | 40,061,800 | 581,150,195 | 2.17% |
| 2025-02-18 | 15.17 | 15.18 | 14.25 | 14.29 | 14.12 | qfq | 59,810,400 | 874,985,299 | -5.99% |
| 2025-02-17 | 14.80 | 15.20 | 14.71 | 15.20 | 15.02 | qfq | 81,557,219 | 1,221,511,122 | 1.60% |
| 2025-02-14 | 14.31 | 15.37 | 14.10 | 14.96 | 14.79 | qfq | 89,380,604 | 1,326,098,924 | 3.82% |
| 2025-02-13 | 14.67 | 14.74 | 14.29 | 14.41 | 14.24 | qfq | 55,637,600 | 805,591,021 | -2.50% |
| 2025-02-12 | 14.35 | 14.80 | 14.22 | 14.78 | 14.61 | qfq | 65,855,969 | 965,089,758 | 2.21% |
| 2025-02-11 | 14.70 | 14.78 | 14.40 | 14.46 | 14.29 | qfq | 68,115,094 | 989,285,089 | -2.49% |
| 2025-02-10 | 14.26 | 15.15 | 14.02 | 14.83 | 14.66 | qfq | 106,694,183 | 1,552,905,269 | 4.29% |
| 2025-02-07 | 14.10 | 14.62 | 13.90 | 14.22 | 14.06 | qfq | 129,731,692 | 1,845,419,137 | 3.72% |
| 2025-02-06 | 12.40 | 13.71 | 12.28 | 13.71 | 13.55 | qfq | 73,241,954 | 963,161,851 | 10.03% |
| 2025-02-05 | 12.25 | 12.60 | 12.15 | 12.46 | 12.32 | qfq | 38,497,738 | 478,363,349 | 2.98% |
| 2025-01-27 | 12.71 | 12.75 | 12.10 | 12.10 | 11.96 | qfq | 35,284,600 | 434,632,050 | -3.97% |
| 2025-01-24 | 12.14 | 12.62 | 12.12 | 12.60 | 12.45 | qfq | 47,899,776 | 596,601,733 | 2.61% |
| 2025-01-23 | 12.51 | 12.85 | 12.25 | 12.28 | 12.14 | qfq | 51,791,431 | 651,258,181 | -0.97% |
| 2025-01-22 | 12.67 | 12.72 | 12.31 | 12.40 | 12.26 | qfq | 41,108,599 | 513,700,587 | -2.90% |
| 2025-01-21 | 12.55 | 12.93 | 12.34 | 12.77 | 12.54 | qfq | 65,428,917 | 827,302,001 | 2.74% |
| 2025-01-20 | 12.40 | 12.56 | 12.21 | 12.43 | 12.21 | qfq | 40,682,269 | 505,319,808 | -0.64% |
| 2025-01-17 | 12.38 | 12.89 | 12.27 | 12.51 | 12.29 | qfq | 49,487,200 | 619,231,834 | 0.40% |
| 2025-01-16 | 12.52 | 12.85 | 12.33 | 12.46 | 12.24 | qfq | 46,999,200 | 590,337,088 | -0.24% |
| 2025-01-15 | 12.50 | 12.67 | 12.35 | 12.49 | 12.27 | qfq | 50,191,900 | 628,360,681 | -0.08% |
| 2025-01-14 | 11.76 | 12.55 | 11.71 | 12.50 | 12.28 | qfq | 62,535,688 | 764,133,391 | 7.48% |
| 2025-01-13 | 11.61 | 11.76 | 11.30 | 11.63 | 11.42 | qfq | 39,315,300 | 453,483,858 | -2.02% |
| 2025-01-10 | 12.60 | 12.72 | 11.86 | 11.87 | 11.66 | qfq | 54,919,642 | 673,384,999 | -6.31% |
| 2025-01-09 | 12.33 | 12.93 | 12.25 | 12.67 | 12.45 | qfq | 64,834,900 | 819,613,835 | 1.36% |
| 2025-01-08 | 12.60 | 12.74 | 11.85 | 12.50 | 12.28 | qfq | 78,863,215 | 967,844,842 | -2.42% |
| 2025-01-07 | 12.43 | 13.07 | 12.23 | 12.81 | 12.58 | qfq | 76,513,664 | 966,854,782 | 2.81% |
| 2025-01-06 | 13.70 | 13.89 | 12.33 | 12.46 | 12.24 | qfq | 95,354,576 | 1,231,497,075 | -8.98% |
| 2025-01-03 | 14.88 | 15.19 | 13.69 | 13.69 | 13.45 | qfq | 101,717,794 | 1,447,891,856 | -6.10% |
| 2025-01-02 | 15.62 | 15.83 | 14.33 | 14.58 | 14.32 | qfq | 124,681,710 | 1,861,557,080 | -8.42% |
| 2024-12-31 | 17.07 | 17.33 | 15.64 | 15.92 | 15.64 | qfq | 163,733,844 | 2,647,288,464 | -8.40% |
| 2024-12-30 | 16.23 | 17.86 | 16.01 | 17.38 | 17.07 | qfq | 199,932,476 | 3,467,157,432 | 7.02% |
| 2024-12-27 | 17.02 | 17.80 | 15.89 | 16.24 | 15.95 | qfq | 192,125,133 | 3,227,651,832 | -5.08% |
| 2024-12-26 | 16.50 | 18.31 | 16.01 | 17.11 | 16.81 | qfq | 223,693,479 | 3,846,124,921 | 2.58% |
| 2024-12-25 | 15.76 | 16.68 | 15.50 | 16.68 | 16.38 | qfq | 176,834,425 | 2,856,053,570 | 10.03% |
| 2024-12-24 | 13.63 | 15.16 | 13.39 | 15.16 | 14.89 | qfq | 76,888,660 | 1,104,413,916 | 10.01% |
| 2024-12-23 | 14.30 | 14.75 | 13.74 | 13.78 | 13.54 | qfq | 76,292,794 | 1,085,066,941 | -2.06% |
| 2024-12-20 | 13.52 | 14.35 | 13.51 | 14.07 | 13.82 | qfq | 74,997,702 | 1,058,679,562 | 3.23% |
| 2024-12-19 | 13.50 | 13.77 | 13.30 | 13.63 | 13.39 | qfq | 39,671,900 | 538,064,648 | -1.16% |
| 2024-12-18 | 13.01 | 13.98 | 12.65 | 13.79 | 13.55 | qfq | 68,404,559 | 919,158,456 | 6.08% |
| 2024-12-17 | 13.27 | 13.42 | 12.78 | 13.00 | 12.77 | qfq | 28,809,700 | 375,381,797 | -2.33% |
| 2024-12-16 | 13.40 | 13.65 | 13.18 | 13.31 | 13.07 | qfq | 30,599,665 | 408,890,449 | -1.26% |
| 2024-12-13 | 13.81 | 13.98 | 13.40 | 13.48 | 13.24 | qfq | 44,498,290 | 607,912,932 | -3.58% |
| 2024-12-12 | 14.15 | 14.15 | 13.74 | 13.98 | 13.73 | qfq | 53,688,169 | 745,718,226 | -1.55% |
| 2024-12-11 | 13.52 | 14.50 | 13.45 | 14.20 | 13.95 | qfq | 88,798,956 | 1,250,390,101 | 4.41% |
| 2024-12-10 | 13.75 | 13.88 | 13.40 | 13.60 | 13.36 | qfq | 54,926,835 | 748,334,528 | 2.03% |
| 2024-12-09 | 13.43 | 13.80 | 13.15 | 13.33 | 13.09 | qfq | 41,128,719 | 553,325,646 | 0.00% |
| 2024-12-06 | 12.88 | 13.53 | 12.81 | 13.33 | 13.09 | qfq | 50,639,419 | 672,505,067 | 3.01% |
| 2024-12-05 | 12.63 | 13.14 | 12.63 | 12.94 | 12.71 | qfq | 27,023,900 | 349,589,131 | 1.57% |
| 2024-12-04 | 12.92 | 13.08 | 12.62 | 12.74 | 12.51 | qfq | 27,212,700 | 349,375,978 | -2.23% |
| 2024-12-03 | 13.30 | 13.33 | 12.86 | 13.03 | 12.80 | qfq | 41,711,358 | 543,972,909 | -2.32% |
| 2024-12-02 | 13.20 | 13.57 | 13.10 | 13.34 | 13.10 | qfq | 50,864,500 | 676,862,859 | 0.15% |
| 2024-11-29 | 13.06 | 13.54 | 12.80 | 13.32 | 13.08 | qfq | 86,558,047 | 1,141,100,030 | 0.38% |
| 2024-11-28 | 12.42 | 13.75 | 12.35 | 13.27 | 13.03 | qfq | 114,478,869 | 1,527,527,006 | 6.16% |
| 2024-11-27 | 11.86 | 12.52 | 11.61 | 12.50 | 12.28 | qfq | 31,189,391 | 374,993,827 | 4.95% |
| 2024-11-26 | 12.16 | 12.31 | 11.90 | 11.91 | 11.70 | qfq | 19,689,719 | 237,631,335 | -3.33% |
| 2024-11-25 | 12.13 | 12.36 | 11.72 | 12.32 | 12.10 | qfq | 27,749,985 | 334,166,684 | 1.57% |
| 2024-11-22 | 12.72 | 12.85 | 12.08 | 12.13 | 11.91 | qfq | 33,950,789 | 424,401,445 | -5.68% |
| 2024-11-21 | 12.83 | 13.15 | 12.69 | 12.86 | 12.63 | qfq | 37,629,248 | 486,145,732 | 0.78% |
| 2024-11-20 | 12.51 | 12.89 | 12.42 | 12.76 | 12.53 | qfq | 33,060,982 | 420,191,518 | 1.43% |
| 2024-11-19 | 11.86 | 12.59 | 11.79 | 12.58 | 12.36 | qfq | 41,204,957 | 503,162,503 | 5.89% |
| 2024-11-18 | 12.60 | 12.69 | 11.72 | 11.88 | 11.67 | qfq | 38,146,700 | 459,135,941 | -5.11% |
| 2024-11-15 | 12.93 | 13.30 | 12.52 | 12.52 | 12.30 | qfq | 37,864,278 | 490,976,158 | -3.02% |
| 2024-11-14 | 13.76 | 13.79 | 12.78 | 12.91 | 12.68 | qfq | 51,558,589 | 684,251,393 | -7.12% |
| 2024-11-13 | 13.94 | 14.32 | 13.46 | 13.90 | 13.65 | qfq | 72,547,089 | 1,012,042,236 | 0.43% |
| 2024-11-12 | 13.50 | 13.96 | 13.40 | 13.84 | 13.59 | qfq | 75,150,339 | 1,030,662,882 | 1.76% |
| 2024-11-11 | 13.39 | 13.64 | 13.09 | 13.60 | 13.36 | qfq | 64,225,702 | 862,766,919 | 1.12% |
| 2024-11-08 | 12.98 | 13.68 | 12.94 | 13.45 | 13.21 | qfq | 80,388,565 | 1,069,059,407 | 4.83% |
| 2024-11-07 | 12.60 | 12.89 | 12.50 | 12.83 | 12.60 | qfq | 41,220,383 | 523,037,031 | 0.55% |
| 2024-11-06 | 13.19 | 13.28 | 12.70 | 12.76 | 12.53 | qfq | 58,374,800 | 758,411,765 | -2.60% |
| 2024-11-05 | 12.72 | 13.25 | 12.67 | 13.10 | 12.87 | qfq | 54,174,354 | 706,058,010 | 3.15% |
| 2024-11-04 | 12.80 | 12.96 | 12.17 | 12.70 | 12.47 | qfq | 49,477,160 | 626,653,141 | -1.01% |
| 2024-11-01 | 13.81 | 13.90 | 12.83 | 12.83 | 12.60 | qfq | 85,542,585 | 1,135,126,473 | -9.96% |
| 2024-10-31 | 13.83 | 15.15 | 13.30 | 14.25 | 14.00 | qfq | 131,185,109 | 1,840,198,955 | 3.04% |
| 2024-10-30 | 12.65 | 14.15 | 12.51 | 13.83 | 13.58 | qfq | 120,584,819 | 1,618,801,635 | 7.29% |
| 2024-10-29 | 13.10 | 13.67 | 12.65 | 12.89 | 12.66 | qfq | 106,425,496 | 1,394,160,190 | -2.35% |
| 2024-10-28 | 12.19 | 13.47 | 12.02 | 13.20 | 12.97 | qfq | 117,026,797 | 1,503,573,185 | 6.88% |
| 2024-10-25 | 12.22 | 12.80 | 12.15 | 12.35 | 12.13 | qfq | 76,018,901 | 937,877,839 | 0.16% |
| 2024-10-24 | 12.72 | 12.94 | 12.02 | 12.33 | 12.11 | qfq | 123,189,605 | 1,513,150,931 | -7.71% |
| 2024-10-23 | 13.80 | 14.34 | 13.08 | 13.36 | 13.12 | qfq | 196,322,733 | 2,715,145,142 | 2.45% |
| 2024-10-22 | 11.76 | 13.04 | 11.64 | 13.04 | 12.81 | qfq | 93,168,833 | 1,174,267,481 | 10.04% |
| 2024-10-21 | 11.70 | 12.06 | 11.60 | 11.85 | 11.64 | qfq | 95,740,562 | 1,132,138,312 | -0.17% |
| 2024-10-18 | 11.20 | 12.10 | 11.16 | 11.87 | 11.66 | qfq | 119,437,737 | 1,407,691,285 | 4.49% |
| 2024-10-17 | 11.33 | 11.62 | 11.02 | 11.36 | 11.16 | qfq | 118,207,304 | 1,336,853,994 | 0.62% |
| 2024-10-16 | 10.02 | 11.29 | 10.01 | 11.29 | 11.09 | qfq | 101,572,357 | 1,106,002,548 | 10.04% |
| 2024-10-15 | 10.59 | 10.77 | 10.25 | 10.26 | 10.08 | qfq | 36,065,225 | 379,636,644 | -3.02% |
| 2024-10-14 | 9.96 | 10.60 | 9.93 | 10.58 | 10.39 | qfq | 41,558,125 | 427,468,173 | 6.22% |
| 2024-10-11 | 10.60 | 10.60 | 9.86 | 9.96 | 9.78 | qfq | 39,319,545 | 398,810,065 | -6.74% |
| 2024-10-10 | 10.71 | 11.03 | 10.24 | 10.68 | 10.49 | qfq | 51,807,129 | 554,484,754 | -2.02% |
| 2024-10-09 | 11.78 | 11.78 | 10.90 | 10.90 | 10.71 | qfq | 69,243,389 | 774,870,582 | -9.99% |
| 2024-10-08 | 12.19 | 12.19 | 11.08 | 12.11 | 11.90 | qfq | 95,416,897 | 1,126,893,770 | 9.30% |
| 2024-09-30 | 10.44 | 11.08 | 10.22 | 11.08 | 10.88 | qfq | 92,331,204 | 990,612,551 | 10.03% |
| 2024-09-27 | 9.69 | 10.23 | 9.61 | 10.07 | 9.89 | qfq | 79,710,665 | 788,369,677 | 5.45% |
| 2024-09-26 | 9.34 | 9.57 | 9.22 | 9.55 | 9.38 | qfq | 55,277,630 | 519,611,658 | 2.25% |
| 2024-09-25 | 9.33 | 9.59 | 9.28 | 9.34 | 9.17 | qfq | 67,520,500 | 636,965,318 | 0.00% |
| 2024-09-24 | 9.06 | 9.43 | 8.83 | 9.34 | 9.17 | qfq | 73,773,861 | 672,617,257 | 1.63% |
| 2024-09-23 | 8.99 | 9.23 | 8.91 | 9.19 | 9.03 | qfq | 64,321,400 | 586,855,103 | 2.68% |
| 2024-09-20 | 8.92 | 9.00 | 8.78 | 8.95 | 8.79 | qfq | 41,870,400 | 372,593,583 | 0.22% |
| 2024-09-19 | 8.88 | 9.01 | 8.73 | 8.93 | 8.77 | qfq | 37,465,500 | 333,440,812 | 0.90% |
| 2024-09-18 | 8.96 | 9.12 | 8.72 | 8.85 | 8.69 | qfq | 37,064,399 | 328,770,357 | -2.21% |
| 2024-09-13 | 9.20 | 9.33 | 9.05 | 9.05 | 8.89 | qfq | 34,520,634 | 316,977,403 | -2.16% |
| 2024-09-12 | 9.43 | 9.49 | 9.23 | 9.25 | 9.09 | qfq | 37,614,333 | 351,701,100 | -2.01% |
| 2024-09-11 | 9.60 | 9.65 | 9.37 | 9.44 | 9.27 | qfq | 37,450,843 | 354,618,242 | -2.38% |
| 2024-09-10 | 9.58 | 9.70 | 9.30 | 9.67 | 9.50 | qfq | 51,500,832 | 488,618,896 | 0.83% |
| 2024-09-09 | 9.79 | 9.96 | 9.48 | 9.59 | 9.42 | qfq | 51,401,299 | 495,926,301 | -2.04% |
| 2024-09-06 | 9.83 | 10.10 | 9.70 | 9.79 | 9.62 | qfq | 69,086,043 | 681,126,896 | -1.90% |
| 2024-09-05 | 10.23 | 10.29 | 9.80 | 9.98 | 9.80 | qfq | 97,026,133 | 964,473,858 | -4.77% |
| 2024-09-04 | 10.62 | 11.17 | 10.25 | 10.48 | 10.29 | qfq | 107,898,437 | 1,153,017,135 | -2.24% |
| 2024-09-03 | 10.17 | 10.98 | 10.04 | 10.72 | 10.53 | qfq | 122,204,606 | 1,285,331,337 | 2.39% |
| 2024-09-02 | 11.30 | 11.51 | 10.40 | 10.47 | 10.28 | qfq | 135,587,142 | 1,464,106,584 | -9.43% |
| 2024-08-30 | 10.56 | 11.78 | 10.40 | 11.56 | 11.35 | qfq | 167,394,812 | 1,885,294,368 | 7.94% |
| 2024-08-29 | 11.20 | 11.71 | 10.52 | 10.71 | 10.52 | qfq | 150,679,973 | 1,654,772,993 | -8.38% |
| 2024-08-28 | 11.61 | 12.73 | 11.61 | 11.69 | 11.48 | qfq | 165,956,631 | 1,967,338,361 | -9.38% |
| 2024-08-27 | 12.34 | 13.32 | 11.51 | 12.90 | 12.67 | qfq | 214,795,198 | 2,713,271,886 | 6.52% |
| 2024-08-26 | 10.96 | 12.11 | 10.96 | 12.11 | 11.90 | qfq | 68,686,798 | 811,539,269 | 9.99% |
| 2024-08-23 | 10.25 | 11.58 | 10.10 | 11.01 | 10.81 | qfq | 179,725,471 | 1,956,912,935 | 4.06% |
| 2024-08-22 | 9.94 | 10.58 | 9.93 | 10.58 | 10.39 | qfq | 162,046,282 | 1,695,491,590 | 9.98% |
| 2024-08-21 | 9.48 | 10.32 | 9.47 | 9.62 | 9.45 | qfq | 128,459,913 | 1,269,637,780 | -3.51% |
| 2024-08-20 | 10.50 | 11.64 | 9.97 | 9.97 | 9.79 | qfq | 167,167,134 | 1,732,332,419 | -10.02% |
| 2024-08-19 | 10.46 | 11.08 | 10.16 | 11.08 | 10.88 | qfq | 127,374,415 | 1,386,095,163 | 10.03% |
| 2024-08-16 | 9.71 | 10.07 | 9.62 | 10.07 | 9.89 | qfq | 99,731,951 | 993,339,953 | 10.05% |
| 2024-08-15 | 8.45 | 9.15 | 8.31 | 9.15 | 8.99 | qfq | 43,294,216 | 379,723,125 | 9.98% |
| 2024-08-14 | 8.08 | 8.33 | 7.83 | 8.32 | 8.17 | qfq | 45,077,302 | 366,016,769 | 4.52% |
| 2024-08-13 | 7.66 | 8.16 | 7.58 | 7.96 | 7.82 | qfq | 30,872,002 | 244,494,846 | 4.05% |
| 2024-08-12 | 7.73 | 7.76 | 7.62 | 7.65 | 7.51 | qfq | 6,196,200 | 47,509,543 | -1.16% |
| 2024-08-09 | 7.86 | 7.89 | 7.74 | 7.74 | 7.60 | qfq | 6,401,862 | 49,933,614 | -1.02% |
| 2024-08-08 | 7.79 | 7.87 | 7.64 | 7.82 | 7.68 | qfq | 7,811,236 | 60,667,992 | 0.39% |
| 2024-08-07 | 7.84 | 7.89 | 7.76 | 7.79 | 7.65 | qfq | 6,969,900 | 54,498,578 | -0.64% |
| 2024-08-06 | 7.80 | 7.87 | 7.71 | 7.84 | 7.70 | qfq | 8,030,800 | 62,559,003 | 1.69% |
| 2024-08-05 | 7.94 | 8.06 | 7.69 | 7.71 | 7.57 | qfq | 10,677,200 | 83,981,824 | -3.38% |
| 2024-08-02 | 8.09 | 8.22 | 7.97 | 7.98 | 7.84 | qfq | 8,965,050 | 72,572,898 | -2.21% |
| 2024-08-01 | 8.23 | 8.33 | 8.14 | 8.16 | 8.02 | qfq | 11,631,500 | 95,415,414 | -1.09% |
| 2024-07-31 | 7.76 | 8.27 | 7.76 | 8.25 | 8.10 | qfq | 14,972,168 | 120,926,452 | 5.63% |
| 2024-07-30 | 7.73 | 7.84 | 7.66 | 7.81 | 7.67 | qfq | 7,145,975 | 55,481,853 | 1.17% |
| 2024-07-29 | 7.77 | 7.80 | 7.62 | 7.72 | 7.58 | qfq | 7,774,620 | 59,894,540 | -0.39% |
| 2024-07-26 | 7.52 | 7.75 | 7.52 | 7.75 | 7.61 | qfq | 9,494,578 | 73,009,996 | 3.47% |
| 2024-07-25 | 7.45 | 7.61 | 7.37 | 7.49 | 7.36 | qfq | 9,377,210 | 70,265,335 | 0.81% |
| 2024-07-24 | 7.59 | 7.63 | 7.41 | 7.43 | 7.30 | qfq | 10,297,369 | 77,184,430 | -2.37% |
| 2024-07-23 | 7.86 | 7.87 | 7.60 | 7.61 | 7.47 | qfq | 8,520,500 | 65,917,867 | -3.30% |
| 2024-07-22 | 7.86 | 7.94 | 7.77 | 7.87 | 7.73 | qfq | 7,375,327 | 57,809,429 | -0.13% |
| 2024-07-19 | 7.79 | 7.94 | 7.77 | 7.88 | 7.74 | qfq | 7,005,017 | 55,140,554 | 0.51% |
| 2024-07-18 | 7.89 | 7.90 | 7.68 | 7.84 | 7.70 | qfq | 10,536,278 | 81,929,781 | -1.26% |
| 2024-07-17 | 8.01 | 8.06 | 7.94 | 7.94 | 7.80 | qfq | 7,427,700 | 59,317,132 | -1.37% |
| 2024-07-16 | 8.02 | 8.11 | 7.97 | 8.05 | 7.91 | qfq | 8,533,100 | 68,609,469 | 0.25% |
| 2024-07-15 | 8.15 | 8.20 | 8.00 | 8.03 | 7.89 | qfq | 9,090,007 | 73,419,120 | -2.19% |
| 2024-07-12 | 8.41 | 8.41 | 8.19 | 8.21 | 8.06 | qfq | 11,299,420 | 93,349,323 | -2.61% |
| 2024-07-11 | 8.26 | 8.45 | 8.20 | 8.43 | 8.28 | qfq | 13,762,437 | 114,880,554 | 3.95% |
| 2024-07-10 | 8.03 | 8.24 | 7.98 | 8.11 | 7.97 | qfq | 10,405,873 | 84,608,148 | 0.75% |
| 2024-07-09 | 7.90 | 8.07 | 7.78 | 8.05 | 7.91 | qfq | 12,376,596 | 98,212,739 | 2.42% |
| 2024-07-08 | 8.18 | 8.18 | 7.83 | 7.86 | 7.72 | qfq | 11,998,817 | 95,309,334 | -3.68% |
| 2024-07-05 | 8.12 | 8.21 | 7.98 | 8.16 | 8.02 | qfq | 9,542,485 | 77,272,659 | 0.49% |
| 2024-07-04 | 8.38 | 8.40 | 8.11 | 8.12 | 7.98 | qfq | 8,902,000 | 73,328,352 | -2.87% |
| 2024-07-03 | 8.44 | 8.48 | 8.30 | 8.36 | 8.21 | qfq | 8,231,678 | 68,915,691 | -0.83% |
| 2024-07-02 | 8.57 | 8.63 | 8.40 | 8.43 | 8.28 | qfq | 10,762,922 | 91,526,700 | -2.09% |
| 2024-07-01 | 8.59 | 8.63 | 8.37 | 8.61 | 8.46 | qfq | 8,367,200 | 71,117,156 | 0.35% |
| 2024-06-28 | 8.55 | 8.84 | 8.51 | 8.58 | 8.43 | qfq | 12,071,343 | 104,949,676 | 0.23% |
| 2024-06-27 | 8.70 | 8.81 | 8.55 | 8.56 | 8.41 | qfq | 10,664,822 | 92,655,583 | -2.06% |
| 2024-06-26 | 8.31 | 8.75 | 8.21 | 8.74 | 8.58 | qfq | 12,885,123 | 109,146,854 | 5.30% |
| 2024-06-25 | 8.40 | 8.52 | 8.22 | 8.30 | 8.15 | qfq | 11,563,848 | 96,580,900 | -0.95% |
| 2024-06-24 | 8.70 | 8.75 | 8.37 | 8.38 | 8.23 | qfq | 12,478,467 | 106,361,925 | -4.99% |
| 2024-06-21 | 8.90 | 8.91 | 8.72 | 8.82 | 8.66 | qfq | 8,739,900 | 77,224,247 | -1.12% |
| 2024-06-20 | 9.25 | 9.30 | 8.90 | 8.92 | 8.76 | qfq | 10,554,900 | 95,625,580 | -3.57% |
| 2024-06-19 | 9.47 | 9.51 | 9.25 | 9.25 | 9.09 | qfq | 9,170,481 | 85,658,429 | -2.01% |
| 2024-06-18 | 9.32 | 9.47 | 9.27 | 9.44 | 9.27 | qfq | 10,226,225 | 96,135,470 | 1.29% |
| 2024-06-17 | 9.26 | 9.47 | 9.21 | 9.32 | 9.15 | qfq | 10,389,596 | 97,097,829 | 0.32% |
| 2024-06-14 | 9.24 | 9.32 | 9.12 | 9.29 | 9.13 | qfq | 8,995,712 | 82,842,149 | 0.32% |
| 2024-06-13 | 9.21 | 9.34 | 9.14 | 9.26 | 9.10 | qfq | 10,416,989 | 96,498,154 | -0.64% |
| 2024-06-12 | 9.22 | 9.43 | 9.22 | 9.32 | 9.01 | qfq | 10,201,353 | 95,506,847 | 0.43% |
| 2024-06-11 | 9.14 | 9.33 | 9.01 | 9.28 | 8.97 | qfq | 9,960,800 | 91,491,967 | 0.87% |
| 2024-06-07 | 9.16 | 9.31 | 9.04 | 9.20 | 8.89 | qfq | 9,552,191 | 87,679,846 | 1.43% |
| 2024-06-06 | 9.35 | 9.45 | 9.04 | 9.07 | 8.77 | qfq | 12,406,699 | 113,917,589 | -2.89% |
| 2024-06-05 | 9.44 | 9.53 | 9.33 | 9.34 | 9.03 | qfq | 8,121,548 | 76,594,648 | -1.06% |
| 2024-06-04 | 9.50 | 9.54 | 9.34 | 9.44 | 9.12 | qfq | 10,114,010 | 95,098,772 | -0.94% |
| 2024-06-03 | 9.75 | 9.79 | 9.46 | 9.53 | 9.21 | qfq | 9,983,698 | 95,656,732 | -2.26% |
| 2024-05-31 | 9.59 | 9.85 | 9.53 | 9.75 | 9.42 | qfq | 14,090,401 | 137,378,936 | 2.63% |
| 2024-05-30 | 9.47 | 9.63 | 9.30 | 9.50 | 9.18 | qfq | 9,512,802 | 90,397,516 | 0.32% |
| 2024-05-29 | 9.50 | 9.61 | 9.44 | 9.47 | 9.15 | qfq | 9,169,050 | 87,194,443 | -0.32% |
| 2024-05-28 | 9.62 | 9.80 | 9.49 | 9.50 | 9.18 | qfq | 9,355,300 | 89,947,977 | -1.76% |
| 2024-05-27 | 9.80 | 9.80 | 9.33 | 9.67 | 9.35 | qfq | 16,119,352 | 153,470,719 | -0.62% |
| 2024-05-24 | 9.97 | 10.05 | 9.73 | 9.73 | 9.40 | qfq | 14,031,620 | 137,996,867 | -2.70% |
| 2024-05-23 | 10.34 | 10.37 | 9.99 | 10.00 | 9.67 | qfq | 14,639,039 | 147,900,607 | -3.19% |
| 2024-05-22 | 10.17 | 10.36 | 10.13 | 10.33 | 9.98 | qfq | 11,907,988 | 122,370,547 | 1.08% |
| 2024-05-21 | 10.22 | 10.34 | 10.11 | 10.22 | 9.88 | qfq | 10,945,908 | 112,035,143 | -0.20% |
| 2024-05-20 | 10.43 | 10.47 | 10.18 | 10.24 | 9.90 | qfq | 14,251,345 | 146,895,420 | -1.44% |
| 2024-05-17 | 10.09 | 10.39 | 9.93 | 10.39 | 10.04 | qfq | 19,536,018 | 198,787,285 | 2.97% |
| 2024-05-16 | 10.08 | 10.25 | 10.05 | 10.09 | 9.75 | qfq | 15,820,794 | 160,613,400 | 0.10% |
| 2024-05-15 | 10.10 | 10.21 | 10.05 | 10.08 | 9.74 | qfq | 9,389,748 | 95,151,269 | -0.49% |
| 2024-05-14 | 10.07 | 10.38 | 10.03 | 10.13 | 9.79 | qfq | 13,856,600 | 140,915,663 | 1.20% |
| 2024-05-13 | 10.10 | 10.18 | 9.91 | 10.01 | 9.68 | qfq | 11,931,500 | 119,837,615 | -1.67% |
| 2024-05-10 | 10.44 | 10.46 | 10.14 | 10.18 | 9.84 | qfq | 11,630,383 | 118,921,486 | -2.21% |
| 2024-05-09 | 10.30 | 10.47 | 10.30 | 10.41 | 10.06 | qfq | 9,815,536 | 102,063,637 | 0.97% |
| 2024-05-08 | 10.56 | 10.60 | 10.30 | 10.31 | 9.97 | qfq | 11,801,476 | 122,780,402 | -2.92% |
| 2024-05-07 | 10.65 | 10.71 | 10.53 | 10.62 | 10.26 | qfq | 9,918,526 | 105,303,249 | -0.09% |
| 2024-05-06 | 10.70 | 10.75 | 10.57 | 10.63 | 10.27 | qfq | 11,363,506 | 121,228,139 | 1.05% |
| 2024-04-30 | 10.56 | 10.62 | 10.41 | 10.52 | 10.17 | qfq | 12,288,889 | 129,155,615 | -0.38% |
| 2024-04-29 | 10.35 | 10.60 | 10.30 | 10.56 | 10.21 | qfq | 16,139,234 | 169,096,470 | 2.33% |
| 2024-04-26 | 9.95 | 10.34 | 9.95 | 10.32 | 9.97 | qfq | 15,688,095 | 160,196,293 | 3.82% |
| 2024-04-25 | 9.94 | 10.10 | 9.84 | 9.94 | 9.61 | qfq | 10,773,080 | 107,550,990 | -0.90% |
| 2024-04-24 | 9.96 | 10.07 | 9.78 | 10.03 | 9.69 | qfq | 16,065,700 | 159,827,258 | -0.30% |
| 2024-04-23 | 10.10 | 10.21 | 9.99 | 10.06 | 9.72 | qfq | 11,150,225 | 112,562,516 | -0.69% |
| 2024-04-22 | 9.82 | 10.21 | 9.78 | 10.13 | 9.79 | qfq | 14,158,673 | 142,581,260 | 1.60% |
| 2024-04-19 | 10.18 | 10.18 | 9.90 | 9.97 | 9.64 | qfq | 12,834,326 | 128,313,532 | -2.25% |
| 2024-04-18 | 10.05 | 10.42 | 9.93 | 10.20 | 9.86 | qfq | 16,228,402 | 165,614,053 | 0.69% |
| 2024-04-17 | 9.81 | 10.21 | 9.77 | 10.13 | 9.79 | qfq | 16,695,278 | 167,924,888 | 4.97% |
| 2024-04-16 | 10.13 | 10.19 | 9.64 | 9.65 | 9.33 | qfq | 18,901,984 | 185,997,989 | -4.74% |
| 2024-04-15 | 10.35 | 10.43 | 9.96 | 10.13 | 9.79 | qfq | 15,261,893 | 155,298,446 | -1.55% |
| 2024-04-12 | 10.30 | 10.47 | 10.28 | 10.29 | 9.95 | qfq | 11,316,189 | 117,396,839 | -0.19% |
| 2024-04-11 | 10.23 | 10.47 | 10.18 | 10.31 | 9.97 | qfq | 9,490,600 | 98,370,113 | -0.29% |
| 2024-04-10 | 10.66 | 10.66 | 10.20 | 10.34 | 9.99 | qfq | 12,494,284 | 129,582,756 | -3.09% |
| 2024-04-09 | 10.55 | 10.68 | 10.47 | 10.67 | 10.31 | qfq | 9,010,771 | 95,481,588 | 1.33% |
| 2024-04-08 | 10.84 | 10.84 | 10.51 | 10.53 | 10.18 | qfq | 11,124,738 | 118,533,973 | -2.86% |
| 2024-04-03 | 10.96 | 10.96 | 10.69 | 10.84 | 10.48 | qfq | 11,523,400 | 124,580,276 | -1.63% |
| 2024-04-02 | 11.27 | 11.29 | 10.86 | 11.02 | 10.65 | qfq | 16,106,610 | 177,215,083 | -2.13% |
| 2024-04-01 | 10.94 | 11.29 | 10.93 | 11.26 | 10.88 | qfq | 15,337,501 | 171,873,491 | 3.30% |
| 2024-03-29 | 11.00 | 11.03 | 10.60 | 10.90 | 10.54 | qfq | 16,801,508 | 180,699,384 | -0.73% |
| 2024-03-28 | 10.61 | 11.24 | 10.58 | 10.98 | 10.61 | qfq | 20,528,700 | 225,474,936 | 3.78% |
| 2024-03-27 | 11.17 | 11.18 | 10.57 | 10.58 | 10.23 | qfq | 21,847,200 | 236,930,291 | -5.37% |
| 2024-03-26 | 11.46 | 11.60 | 11.06 | 11.18 | 10.81 | qfq | 22,373,901 | 253,053,421 | -3.29% |
| 2024-03-25 | 11.91 | 12.43 | 11.56 | 11.56 | 11.17 | qfq | 25,792,435 | 306,164,058 | -4.38% |
| 2024-03-22 | 12.24 | 12.29 | 11.86 | 12.09 | 11.69 | qfq | 21,858,199 | 263,550,840 | -0.49% |
| 2024-03-21 | 12.30 | 12.38 | 12.11 | 12.15 | 11.74 | qfq | 16,287,816 | 199,317,683 | -1.22% |
| 2024-03-20 | 12.12 | 12.34 | 12.12 | 12.30 | 11.89 | qfq | 16,807,331 | 205,915,737 | 0.99% |
| 2024-03-19 | 12.15 | 12.35 | 12.04 | 12.18 | 11.77 | qfq | 18,496,229 | 225,912,403 | 0.08% |
| 2024-03-18 | 11.96 | 12.17 | 11.88 | 12.17 | 11.76 | qfq | 18,557,078 | 223,586,870 | 2.27% |
| 2024-03-15 | 11.77 | 11.90 | 11.65 | 11.90 | 11.50 | qfq | 13,441,621 | 158,200,689 | 0.76% |
| 2024-03-14 | 11.93 | 11.98 | 11.64 | 11.81 | 11.42 | qfq | 18,365,791 | 217,195,104 | -1.75% |
| 2024-03-13 | 11.85 | 12.20 | 11.76 | 12.02 | 11.62 | qfq | 26,914,647 | 323,775,423 | 1.43% |
| 2024-03-12 | 11.80 | 11.95 | 11.70 | 11.85 | 11.45 | qfq | 16,843,860 | 199,211,456 | 0.59% |
| 2024-03-11 | 11.75 | 11.78 | 11.50 | 11.78 | 11.39 | qfq | 19,289,617 | 224,423,903 | 0.26% |
| 2024-03-08 | 11.65 | 11.79 | 11.50 | 11.75 | 11.36 | qfq | 13,641,737 | 158,917,032 | 0.95% |
| 2024-03-07 | 11.96 | 12.12 | 11.64 | 11.64 | 11.25 | qfq | 18,916,612 | 224,569,614 | -2.18% |
| 2024-03-06 | 11.84 | 12.08 | 11.62 | 11.90 | 11.50 | qfq | 19,201,294 | 227,507,122 | -0.17% |
| 2024-03-05 | 11.95 | 12.19 | 11.67 | 11.92 | 11.52 | qfq | 27,405,467 | 327,790,310 | -0.67% |
| 2024-03-04 | 12.12 | 12.24 | 11.65 | 12.00 | 11.60 | qfq | 24,834,231 | 295,677,667 | 0.00% |
| 2024-03-01 | 11.79 | 12.04 | 11.70 | 12.00 | 11.60 | qfq | 20,313,199 | 241,723,010 | 2.56% |
| 2024-02-29 | 11.14 | 11.74 | 11.01 | 11.70 | 11.31 | qfq | 22,030,146 | 254,312,685 | 4.84% |
| 2024-02-28 | 12.07 | 12.21 | 11.12 | 11.16 | 10.79 | qfq | 35,546,998 | 416,990,622 | -7.69% |
| 2024-02-27 | 11.53 | 12.10 | 11.53 | 12.09 | 11.69 | qfq | 23,793,679 | 281,622,093 | 3.87% |
| 2024-02-26 | 11.45 | 11.77 | 11.30 | 11.64 | 11.25 | qfq | 23,926,450 | 276,843,990 | 1.66% |
| 2024-02-23 | 11.27 | 11.45 | 10.95 | 11.45 | 11.07 | qfq | 24,744,688 | 278,322,878 | 4.19% |
| 2024-02-22 | 10.78 | 11.02 | 10.69 | 10.99 | 10.62 | qfq | 20,772,844 | 226,398,668 | 2.90% |
| 2024-02-21 | 10.63 | 11.02 | 10.51 | 10.68 | 10.32 | qfq | 24,357,639 | 262,938,993 | 0.19% |
| 2024-02-20 | 10.69 | 10.73 | 10.40 | 10.66 | 10.30 | qfq | 22,470,640 | 237,503,049 | -0.84% |
| 2024-02-19 | 10.80 | 10.87 | 10.42 | 10.75 | 10.39 | qfq | 36,173,953 | 385,240,652 | 0.84% |
| 2024-02-08 | 9.90 | 10.72 | 9.81 | 10.66 | 10.30 | qfq | 33,638,023 | 349,617,544 | 7.35% |
| 2024-02-07 | 9.56 | 10.23 | 9.44 | 9.93 | 9.60 | qfq | 37,549,090 | 372,999,078 | 5.41% |
| 2024-02-06 | 8.66 | 9.57 | 8.42 | 9.42 | 9.11 | qfq | 32,839,354 | 300,400,922 | 8.28% |
| 2024-02-05 | 9.61 | 9.63 | 8.65 | 8.70 | 8.41 | qfq | 25,065,748 | 224,247,026 | -9.47% |
| 2024-02-02 | 10.10 | 10.31 | 9.20 | 9.61 | 9.29 | qfq | 21,676,229 | 211,272,392 | -4.95% |
| 2024-02-01 | 9.93 | 10.37 | 9.82 | 10.11 | 9.77 | qfq | 21,824,829 | 219,925,392 | 1.00% |
| 2024-01-31 | 10.69 | 10.73 | 9.99 | 10.01 | 9.68 | qfq | 23,168,435 | 238,612,723 | -6.80% |
| 2024-01-30 | 10.99 | 11.18 | 10.70 | 10.74 | 10.38 | qfq | 19,906,440 | 217,411,840 | -3.07% |
| 2024-01-29 | 12.00 | 12.00 | 11.00 | 11.08 | 10.71 | qfq | 29,132,779 | 329,438,839 | -7.51% |
| 2024-01-26 | 12.36 | 12.39 | 11.95 | 11.98 | 11.58 | qfq | 20,539,234 | 249,947,459 | -3.70% |
| 2024-01-25 | 12.05 | 12.48 | 11.90 | 12.44 | 12.02 | qfq | 20,826,419 | 255,630,969 | 2.81% |
| 2024-01-24 | 12.20 | 12.29 | 11.60 | 12.10 | 11.70 | qfq | 23,969,037 | 285,756,399 | -0.33% |
| 2024-01-23 | 12.12 | 12.33 | 11.94 | 12.14 | 11.73 | qfq | 24,351,857 | 295,220,023 | -0.33% |
| 2024-01-22 | 12.98 | 13.20 | 12.00 | 12.18 | 11.77 | qfq | 30,245,900 | 382,407,726 | -4.09% |
| 2024-01-19 | 12.80 | 13.05 | 12.66 | 12.70 | 12.28 | qfq | 15,231,101 | 195,238,332 | -1.01% |
| 2024-01-18 | 12.55 | 12.94 | 12.38 | 12.83 | 12.40 | qfq | 22,007,775 | 277,754,918 | 1.42% |
| 2024-01-17 | 13.07 | 13.07 | 12.64 | 12.65 | 12.23 | qfq | 16,188,074 | 207,453,522 | -3.51% |
| 2024-01-16 | 13.37 | 13.40 | 12.85 | 13.11 | 12.67 | qfq | 21,794,218 | 284,240,507 | -2.24% |
| 2024-01-15 | 13.04 | 13.71 | 13.00 | 13.41 | 12.96 | qfq | 25,626,827 | 343,088,249 | 1.67% |
| 2024-01-12 | 13.51 | 13.85 | 13.12 | 13.19 | 12.75 | qfq | 24,095,846 | 322,174,676 | -3.72% |
| 2024-01-11 | 12.86 | 13.73 | 12.81 | 13.70 | 13.24 | qfq | 38,735,387 | 517,847,955 | 6.78% |
| 2024-01-10 | 13.54 | 13.54 | 12.82 | 12.83 | 12.40 | qfq | 31,821,230 | 416,157,693 | -6.01% |
| 2024-01-09 | 13.98 | 14.28 | 13.40 | 13.65 | 13.19 | qfq | 35,839,459 | 494,456,948 | -2.08% |
| 2024-01-08 | 14.11 | 14.39 | 13.90 | 13.94 | 13.47 | qfq | 27,385,413 | 386,047,950 | -1.62% |
| 2024-01-05 | 14.61 | 14.90 | 14.00 | 14.17 | 13.70 | qfq | 35,466,997 | 511,438,657 | -2.54% |
| 2024-01-04 | 14.62 | 14.85 | 14.35 | 14.54 | 14.05 | qfq | 31,882,783 | 463,614,145 | -1.16% |
| 2024-01-03 | 15.21 | 15.32 | 14.41 | 14.71 | 14.22 | qfq | 67,284,129 | 994,322,363 | -5.71% |
| 2024-01-02 | 15.60 | 16.27 | 15.42 | 15.60 | 15.08 | qfq | 58,971,753 | 928,392,164 | -0.70% |
| 2023-12-29 | 15.10 | 16.45 | 15.10 | 15.71 | 15.18 | qfq | 83,747,053 | 1,331,464,992 | 3.15% |
| 2023-12-28 | 14.92 | 15.85 | 14.61 | 15.23 | 14.72 | qfq | 66,215,266 | 1,003,186,194 | 0.20% |
| 2023-12-27 | 15.10 | 16.15 | 14.84 | 15.20 | 14.69 | qfq | 78,656,250 | 1,216,420,558 | -2.44% |
| 2023-12-26 | 14.80 | 15.68 | 14.56 | 15.58 | 15.06 | qfq | 85,065,173 | 1,283,353,924 | 4.28% |
| 2023-12-25 | 14.15 | 15.20 | 14.15 | 14.94 | 14.44 | qfq | 68,583,022 | 1,017,461,267 | 4.62% |
| 2023-12-22 | 14.42 | 15.33 | 14.10 | 14.28 | 13.80 | qfq | 83,568,269 | 1,233,361,127 | -0.63% |
| 2023-12-21 | 13.99 | 14.74 | 13.85 | 14.37 | 13.89 | qfq | 80,982,209 | 1,159,854,897 | -1.10% |
| 2023-12-20 | 14.15 | 14.53 | 13.90 | 14.53 | 14.04 | qfq | 76,571,580 | 1,099,460,116 | 9.99% |
| 2023-12-19 | 12.48 | 13.40 | 12.41 | 13.21 | 12.77 | qfq | 29,537,486 | 382,857,823 | 5.60% |
| 2023-12-18 | 12.59 | 12.80 | 12.49 | 12.51 | 12.09 | qfq | 9,618,297 | 121,454,174 | -0.71% |
| 2023-12-15 | 12.57 | 12.80 | 12.44 | 12.60 | 12.18 | qfq | 8,974,999 | 113,385,491 | -0.16% |
| 2023-12-14 | 12.78 | 13.03 | 12.61 | 12.62 | 12.20 | qfq | 9,327,715 | 119,268,333 | -0.71% |
| 2023-12-13 | 12.96 | 13.00 | 12.69 | 12.71 | 12.29 | qfq | 11,087,531 | 142,490,206 | -2.31% |
| 2023-12-12 | 12.93 | 13.20 | 12.91 | 13.01 | 12.58 | qfq | 15,058,027 | 196,901,492 | -0.08% |
| 2023-12-11 | 12.65 | 13.02 | 12.47 | 13.02 | 12.58 | qfq | 16,616,717 | 212,538,879 | 2.36% |
| 2023-12-08 | 12.62 | 13.15 | 12.55 | 12.72 | 12.29 | qfq | 16,415,626 | 210,061,476 | 0.71% |
| 2023-12-07 | 12.46 | 12.72 | 12.36 | 12.63 | 12.21 | qfq | 10,675,313 | 134,084,079 | 1.61% |
| 2023-12-06 | 12.38 | 12.62 | 12.22 | 12.43 | 12.01 | qfq | 7,255,007 | 90,017,162 | 0.00% |
| 2023-12-05 | 12.81 | 12.89 | 12.43 | 12.43 | 12.01 | qfq | 10,808,219 | 136,425,352 | -3.42% |
| 2023-12-04 | 12.97 | 13.05 | 12.78 | 12.87 | 12.44 | qfq | 9,085,800 | 117,236,540 | -0.69% |
| 2023-12-01 | 12.58 | 13.07 | 12.50 | 12.96 | 12.53 | qfq | 14,387,153 | 184,477,242 | 3.02% |
| 2023-11-30 | 12.75 | 12.79 | 12.51 | 12.58 | 12.16 | qfq | 8,963,066 | 113,183,750 | -1.26% |
| 2023-11-29 | 13.06 | 13.06 | 12.72 | 12.74 | 12.31 | qfq | 9,118,087 | 116,854,096 | -2.38% |
| 2023-11-28 | 12.88 | 13.31 | 12.84 | 13.05 | 12.61 | qfq | 13,675,749 | 178,907,227 | 1.40% |
| 2023-11-27 | 12.71 | 12.98 | 12.67 | 12.87 | 12.44 | qfq | 14,214,723 | 182,636,207 | 1.10% |
| 2023-11-24 | 13.06 | 13.14 | 12.70 | 12.73 | 12.30 | qfq | 12,379,044 | 158,779,151 | -2.82% |
| 2023-11-23 | 13.08 | 13.14 | 12.87 | 13.10 | 12.66 | qfq | 9,743,220 | 126,983,360 | 0.61% |
| 2023-11-22 | 13.13 | 13.28 | 13.02 | 13.02 | 12.58 | qfq | 10,971,349 | 144,192,782 | -1.44% |
| 2023-11-21 | 13.42 | 13.49 | 13.17 | 13.21 | 12.77 | qfq | 13,872,916 | 184,642,826 | -1.20% |
| 2023-11-20 | 13.32 | 13.45 | 13.26 | 13.37 | 12.92 | qfq | 9,590,674 | 128,133,324 | 0.07% |
| 2023-11-17 | 13.17 | 13.38 | 13.12 | 13.36 | 12.91 | qfq | 9,955,774 | 132,347,430 | 0.83% |
| 2023-11-16 | 13.37 | 13.44 | 13.24 | 13.25 | 12.81 | qfq | 9,696,700 | 129,157,313 | -1.05% |
| 2023-11-15 | 13.56 | 13.65 | 13.34 | 13.39 | 12.94 | qfq | 18,021,663 | 242,787,464 | -0.67% |
| 2023-11-14 | 13.19 | 13.53 | 13.15 | 13.48 | 13.03 | qfq | 16,628,452 | 222,922,121 | 1.58% |
| 2023-11-13 | 12.98 | 13.42 | 12.98 | 13.27 | 12.83 | qfq | 19,826,605 | 262,646,641 | 2.16% |
| 2023-11-10 | 12.87 | 13.25 | 12.86 | 12.99 | 12.56 | qfq | 14,667,270 | 190,567,533 | -0.08% |
| 2023-11-09 | 13.40 | 13.40 | 12.95 | 13.00 | 12.57 | qfq | 23,431,052 | 306,910,083 | -3.20% |
| 2023-11-08 | 12.98 | 13.65 | 12.86 | 13.43 | 12.98 | qfq | 37,264,188 | 498,295,096 | 3.31% |
| 2023-11-07 | 13.01 | 13.22 | 12.74 | 13.00 | 12.57 | qfq | 27,161,351 | 351,520,901 | 1.96% |
| 2023-11-06 | 12.45 | 12.76 | 12.37 | 12.75 | 12.32 | qfq | 20,246,842 | 255,042,177 | 2.99% |
| 2023-11-03 | 12.18 | 12.44 | 12.03 | 12.38 | 11.97 | qfq | 17,795,110 | 218,705,102 | 3.51% |
| 2023-11-02 | 12.14 | 12.37 | 11.94 | 11.96 | 11.56 | qfq | 12,932,988 | 156,980,059 | -0.75% |
| 2023-11-01 | 12.04 | 12.22 | 11.95 | 12.05 | 11.65 | qfq | 8,478,200 | 102,661,040 | -0.08% |
| 2023-10-31 | 12.15 | 12.26 | 11.88 | 12.06 | 11.66 | qfq | 10,050,300 | 121,099,696 | -0.90% |
| 2023-10-30 | 11.86 | 12.23 | 11.82 | 12.17 | 11.76 | qfq | 14,091,023 | 169,685,527 | 2.10% |
| 2023-10-27 | 12.04 | 12.06 | 11.52 | 11.92 | 11.52 | qfq | 16,975,263 | 200,400,917 | -1.65% |
| 2023-10-26 | 11.94 | 12.12 | 11.82 | 12.12 | 11.71 | qfq | 11,197,943 | 134,289,743 | 1.00% |
| 2023-10-25 | 11.87 | 12.12 | 11.78 | 12.00 | 11.60 | qfq | 11,468,200 | 137,756,417 | 1.61% |
| 2023-10-24 | 11.87 | 12.05 | 11.62 | 11.81 | 11.42 | qfq | 10,234,777 | 120,977,720 | 0.34% |
| 2023-10-23 | 12.10 | 12.27 | 11.72 | 11.77 | 11.38 | qfq | 13,663,455 | 162,878,601 | -2.89% |
| 2023-10-20 | 12.87 | 12.91 | 12.10 | 12.12 | 11.71 | qfq | 15,817,567 | 196,004,064 | -5.53% |
| 2023-10-19 | 13.10 | 13.32 | 12.82 | 12.83 | 12.40 | qfq | 10,735,754 | 140,074,547 | -2.58% |
| 2023-10-18 | 13.38 | 13.42 | 12.95 | 13.17 | 12.73 | qfq | 11,454,825 | 150,638,506 | -2.08% |
| 2023-10-17 | 13.66 | 13.87 | 13.35 | 13.45 | 13.00 | qfq | 9,908,260 | 133,815,883 | -1.10% |
| 2023-10-16 | 13.92 | 13.97 | 13.48 | 13.60 | 13.15 | qfq | 13,551,405 | 184,914,751 | -2.86% |
| 2023-10-13 | 13.89 | 14.16 | 13.80 | 14.00 | 13.53 | qfq | 14,064,866 | 197,325,269 | 0.72% |
| 2023-10-12 | 14.02 | 14.09 | 13.78 | 13.90 | 13.44 | qfq | 13,274,676 | 184,540,384 | -0.50% |
| 2023-10-11 | 13.75 | 14.07 | 13.63 | 13.97 | 13.50 | qfq | 14,427,637 | 201,085,953 | 2.12% |
| 2023-10-10 | 13.78 | 13.88 | 13.67 | 13.68 | 13.22 | qfq | 8,911,013 | 122,546,060 | -0.36% |
| 2023-10-09 | 13.64 | 13.79 | 13.40 | 13.73 | 13.27 | qfq | 13,361,736 | 181,949,758 | 0.66% |
| 2023-09-28 | 13.21 | 13.81 | 13.21 | 13.64 | 13.18 | qfq | 22,345,943 | 304,205,581 | 3.57% |
| 2023-09-27 | 13.28 | 13.34 | 13.13 | 13.17 | 12.73 | qfq | 8,323,093 | 109,926,507 | -0.83% |
| 2023-09-26 | 13.42 | 13.45 | 13.19 | 13.28 | 12.84 | qfq | 6,155,190 | 81,996,838 | -0.97% |
| 2023-09-25 | 13.56 | 13.64 | 13.31 | 13.41 | 12.96 | qfq | 9,616,833 | 129,309,424 | -1.11% |
| 2023-09-22 | 13.14 | 13.60 | 13.14 | 13.56 | 13.11 | qfq | 13,123,300 | 176,601,283 | 2.65% |
| 2023-09-21 | 13.11 | 13.45 | 13.10 | 13.21 | 12.77 | qfq | 8,911,766 | 117,849,548 | 0.76% |
| 2023-09-20 | 13.21 | 13.49 | 13.11 | 13.11 | 12.67 | qfq | 7,897,440 | 104,739,948 | -1.58% |
| 2023-09-19 | 13.55 | 13.60 | 13.24 | 13.32 | 12.87 | qfq | 9,152,916 | 122,200,029 | -2.06% |
| 2023-09-18 | 13.23 | 13.80 | 13.20 | 13.60 | 13.15 | qfq | 10,732,205 | 145,970,478 | 0.97% |
| 2023-09-15 | 13.86 | 13.99 | 13.38 | 13.47 | 13.02 | qfq | 17,171,569 | 233,742,153 | -3.99% |
| 2023-09-14 | 13.68 | 14.30 | 13.65 | 14.03 | 13.56 | qfq | 21,535,306 | 302,282,179 | 2.56% |
| 2023-09-13 | 14.02 | 14.05 | 13.47 | 13.68 | 13.22 | qfq | 12,482,012 | 170,967,633 | -2.91% |
| 2023-09-12 | 14.00 | 14.18 | 13.86 | 14.09 | 13.62 | qfq | 9,638,799 | 135,146,974 | -0.21% |
| 2023-09-11 | 14.27 | 14.36 | 13.98 | 14.12 | 13.65 | qfq | 13,222,448 | 186,940,867 | 0.43% |
| 2023-09-08 | 13.81 | 14.17 | 13.66 | 14.06 | 13.59 | qfq | 10,886,580 | 152,015,233 | 2.03% |
| 2023-09-07 | 14.05 | 14.21 | 13.75 | 13.78 | 13.32 | qfq | 8,934,202 | 124,283,123 | -2.61% |
| 2023-09-06 | 13.97 | 14.19 | 13.84 | 14.15 | 13.68 | qfq | 9,051,999 | 127,330,272 | 0.78% |
| 2023-09-05 | 13.99 | 14.28 | 13.92 | 14.04 | 13.57 | qfq | 10,979,874 | 154,926,833 | 0.21% |
| 2023-09-04 | 13.88 | 14.03 | 13.73 | 14.01 | 13.54 | qfq | 8,636,471 | 119,792,722 | 1.45% |
| 2023-09-01 | 13.79 | 13.92 | 13.74 | 13.81 | 13.35 | qfq | 5,213,594 | 72,028,151 | 0.29% |
| 2023-08-31 | 13.90 | 14.00 | 13.72 | 13.77 | 13.31 | qfq | 7,761,500 | 107,315,302 | -1.64% |
| 2023-08-30 | 13.61 | 14.06 | 13.57 | 14.00 | 13.53 | qfq | 14,393,537 | 200,223,601 | 2.34% |
| 2023-08-29 | 13.05 | 13.71 | 12.95 | 13.68 | 13.22 | qfq | 14,180,269 | 190,638,434 | 4.67% |
| 2023-08-28 | 13.49 | 13.61 | 13.03 | 13.07 | 12.63 | qfq | 15,015,707 | 200,042,454 | 1.79% |
| 2023-08-25 | 13.44 | 13.44 | 12.79 | 12.84 | 12.41 | qfq | 15,681,794 | 203,917,430 | -4.82% |
| 2023-08-24 | 13.66 | 13.72 | 13.44 | 13.49 | 13.04 | qfq | 8,719,300 | 118,302,732 | -0.59% |
| 2023-08-23 | 13.80 | 13.80 | 13.46 | 13.57 | 13.12 | qfq | 6,989,374 | 95,060,700 | -1.81% |
| 2023-08-22 | 13.51 | 13.85 | 13.26 | 13.82 | 13.36 | qfq | 14,310,690 | 194,427,507 | 3.13% |
| 2023-08-21 | 13.45 | 13.73 | 13.39 | 13.40 | 12.95 | qfq | 7,373,462 | 99,857,784 | -0.07% |
| 2023-08-18 | 14.00 | 14.04 | 13.40 | 13.41 | 12.96 | qfq | 13,187,737 | 179,893,958 | -4.42% |
| 2023-08-17 | 13.80 | 14.12 | 13.60 | 14.03 | 13.56 | qfq | 7,678,205 | 106,928,788 | 1.08% |
| 2023-08-16 | 14.13 | 14.20 | 13.87 | 13.88 | 13.42 | qfq | 7,881,906 | 110,211,883 | -1.91% |
| 2023-08-15 | 14.57 | 14.58 | 14.10 | 14.15 | 13.68 | qfq | 8,762,088 | 125,036,955 | -3.41% |
| 2023-08-14 | 14.24 | 14.68 | 14.04 | 14.65 | 14.16 | qfq | 9,370,919 | 134,388,752 | 1.67% |
| 2023-08-11 | 14.90 | 14.90 | 14.36 | 14.41 | 13.93 | qfq | 10,555,891 | 153,813,582 | -3.29% |
| 2023-08-10 | 14.86 | 14.99 | 14.81 | 14.90 | 14.40 | qfq | 5,534,721 | 82,382,703 | -0.20% |
| 2023-08-09 | 15.20 | 15.25 | 14.83 | 14.93 | 14.43 | qfq | 10,751,454 | 161,132,794 | -2.23% |
| 2023-08-08 | 15.33 | 15.35 | 15.20 | 15.27 | 14.76 | qfq | 5,979,705 | 91,215,173 | -0.52% |
| 2023-08-07 | 15.34 | 15.43 | 15.25 | 15.35 | 14.84 | qfq | 7,700,117 | 118,059,355 | -0.32% |
| 2023-08-04 | 14.96 | 15.49 | 14.89 | 15.40 | 14.89 | qfq | 20,065,727 | 306,705,385 | 3.70% |
| 2023-08-03 | 15.12 | 15.22 | 14.80 | 14.85 | 14.35 | qfq | 15,772,147 | 235,770,059 | -2.37% |
| 2023-08-02 | 15.14 | 15.27 | 15.12 | 15.21 | 14.70 | qfq | 5,494,434 | 83,554,166 | 0.00% |
| 2023-08-01 | 15.50 | 15.50 | 15.11 | 15.21 | 14.70 | qfq | 12,108,950 | 184,512,865 | -1.68% |
| 2023-07-31 | 15.44 | 15.54 | 15.33 | 15.47 | 14.95 | qfq | 11,177,952 | 172,806,651 | 0.32% |
| 2023-07-28 | 15.39 | 15.53 | 15.25 | 15.42 | 14.90 | qfq | 10,271,542 | 158,527,194 | -0.71% |
| 2023-07-27 | 15.40 | 15.57 | 15.17 | 15.53 | 15.01 | qfq | 13,420,437 | 206,225,069 | 0.32% |
| 2023-07-26 | 15.77 | 15.77 | 15.37 | 15.48 | 14.96 | qfq | 10,167,053 | 157,964,000 | -2.09% |
| 2023-07-25 | 15.80 | 15.89 | 15.61 | 15.81 | 15.28 | qfq | 12,903,449 | 203,287,111 | 1.35% |
| 2023-07-24 | 15.75 | 15.96 | 15.57 | 15.60 | 15.08 | qfq | 10,903,096 | 171,697,228 | -0.51% |
| 2023-07-21 | 15.55 | 15.75 | 15.38 | 15.68 | 15.16 | qfq | 10,230,517 | 159,934,311 | 0.71% |
| 2023-07-20 | 15.65 | 15.70 | 15.40 | 15.57 | 15.05 | qfq | 11,307,414 | 175,625,258 | -0.70% |
| 2023-07-19 | 15.30 | 15.75 | 15.28 | 15.68 | 15.16 | qfq | 18,724,280 | 291,156,574 | 2.55% |
| 2023-07-18 | 15.20 | 15.33 | 15.08 | 15.29 | 14.78 | qfq | 8,889,890 | 135,425,917 | 0.53% |