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
冰轮环境000811.SZ
最近收盘价43.262026-07-17
最近交易日2026-07-17
成交量（股）45,762,838
成交额（元）2,061,385,386
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-03 | 2025-01-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.1 | — | — | — | 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 | 46.55 | 47.66 | 43.00 | 43.26 | 43.26 | qfq | 45,762,838 | 2,061,385,386 | -7.96% |
| 2026-07-16 | 49.19 | 50.25 | 46.17 | 47.00 | 47.00 | qfq | 40,879,198 | 1,958,372,767 | -6.65% |
| 2026-07-15 | 53.04 | 54.00 | 49.99 | 50.35 | 50.35 | qfq | 50,479,113 | 2,635,909,470 | -3.17% |
| 2026-07-14 | 48.60 | 52.57 | 47.50 | 52.00 | 52.00 | qfq | 58,974,872 | 2,942,906,557 | 8.06% |
| 2026-07-13 | 52.92 | 54.70 | 48.12 | 48.12 | 48.12 | qfq | 49,114,144 | 2,448,229,352 | -10.01% |
| 2026-07-10 | 57.00 | 57.76 | 53.30 | 53.47 | 53.47 | qfq | 53,938,305 | 3,014,154,514 | -2.98% |
| 2026-07-09 | 50.90 | 55.11 | 50.71 | 55.11 | 55.11 | qfq | 53,367,603 | 2,817,008,995 | 10.00% |
| 2026-07-08 | 53.28 | 56.86 | 49.70 | 50.10 | 50.10 | qfq | 52,327,027 | 2,773,510,054 | -4.75% |
| 2026-07-07 | 53.76 | 56.97 | 52.00 | 52.60 | 52.60 | qfq | 47,236,138 | 2,566,257,975 | -1.92% |
| 2026-07-06 | 53.35 | 57.68 | 53.28 | 53.63 | 53.63 | qfq | 54,580,741 | 3,022,338,615 | 1.86% |
| 2026-07-03 | 51.74 | 55.80 | 50.51 | 52.65 | 52.65 | qfq | 53,530,673 | 2,850,694,615 | 3.46% |
| 2026-07-02 | 51.30 | 54.88 | 50.51 | 50.89 | 50.89 | qfq | 52,887,464 | 2,773,168,481 | -7.30% |
| 2026-07-01 | 58.30 | 58.50 | 54.32 | 54.90 | 54.90 | qfq | 48,172,217 | 2,699,514,489 | -2.35% |
| 2026-06-30 | 50.56 | 56.22 | 49.50 | 56.22 | 56.22 | qfq | 38,676,233 | 2,072,935,708 | 10.00% |
| 2026-06-29 | 54.35 | 55.23 | 49.44 | 51.11 | 51.11 | qfq | 56,443,751 | 2,904,356,723 | -3.78% |
| 2026-06-26 | 54.48 | 55.27 | 51.56 | 53.12 | 53.12 | qfq | 65,306,137 | 3,504,040,248 | -0.75% |
| 2026-06-25 | 50.92 | 53.52 | 50.55 | 53.52 | 53.52 | qfq | 63,453,567 | 3,358,103,587 | 9.78% |
| 2026-06-24 | 43.87 | 49.47 | 43.45 | 48.75 | 48.65 | qfq | 90,763,968 | 4,260,390,164 | 8.41% |
| 2026-06-23 | 45.13 | 47.00 | 40.01 | 44.97 | 44.88 | qfq | 101,597,477 | 4,419,304,483 | 1.77% |
| 2026-06-22 | 43.30 | 44.19 | 40.76 | 44.19 | 44.10 | qfq | 72,412,892 | 3,080,144,642 | 10.01% |
| 2026-06-18 | 40.17 | 40.17 | 40.17 | 40.17 | 40.09 | qfq | 4,236,751 | 170,190,288 | 9.99% |
| 2026-06-17 | 36.52 | 36.52 | 36.52 | 36.52 | 36.45 | qfq | 9,520,984 | 347,706,336 | 10.00% |
| 2026-06-16 | 34.46 | 34.78 | 32.66 | 33.20 | 33.13 | qfq | 51,751,222 | 1,738,159,501 | -1.92% |
| 2026-06-15 | 31.80 | 33.85 | 31.06 | 33.85 | 33.78 | qfq | 45,723,446 | 1,515,328,349 | 10.01% |
| 2026-06-12 | 32.50 | 33.27 | 30.60 | 30.77 | 30.71 | qfq | 29,738,239 | 942,462,883 | -2.01% |
| 2026-06-11 | 31.33 | 32.08 | 30.60 | 31.40 | 31.34 | qfq | 25,873,302 | 809,288,049 | -0.10% |
| 2026-06-10 | 32.12 | 32.68 | 31.27 | 31.43 | 31.37 | qfq | 29,980,201 | 951,498,902 | -2.21% |
| 2026-06-09 | 29.75 | 32.14 | 29.51 | 32.14 | 32.07 | qfq | 30,585,136 | 947,773,238 | 9.99% |
| 2026-06-08 | 29.60 | 30.80 | 28.61 | 29.22 | 29.16 | qfq | 33,723,954 | 994,486,317 | -5.86% |
| 2026-06-05 | 31.43 | 32.10 | 30.56 | 31.04 | 30.98 | qfq | 24,927,058 | 779,531,254 | -2.14% |
| 2026-06-04 | 31.53 | 32.57 | 31.00 | 31.72 | 31.65 | qfq | 21,833,220 | 696,571,892 | -0.13% |
| 2026-06-03 | 31.63 | 33.21 | 31.00 | 31.76 | 31.69 | qfq | 34,142,865 | 1,103,572,217 | 2.42% |
| 2026-06-02 | 31.17 | 31.60 | 30.41 | 31.01 | 30.95 | qfq | 32,503,324 | 1,011,244,736 | -0.51% |
| 2026-06-01 | 33.00 | 33.41 | 31.00 | 31.17 | 31.11 | qfq | 37,713,307 | 1,205,092,585 | -5.34% |
| 2026-05-29 | 35.21 | 35.38 | 32.64 | 32.93 | 32.86 | qfq | 42,127,554 | 1,423,036,627 | -6.48% |
| 2026-05-28 | 34.10 | 35.88 | 33.23 | 35.21 | 35.14 | qfq | 59,504,641 | 2,068,229,637 | 4.30% |
| 2026-05-27 | 32.81 | 35.39 | 32.73 | 33.76 | 33.69 | qfq | 81,147,452 | 2,808,516,880 | 4.94% |
| 2026-05-26 | 33.80 | 34.28 | 31.50 | 32.17 | 32.10 | qfq | 52,718,590 | 1,704,572,925 | -6.75% |
| 2026-05-25 | 34.67 | 35.58 | 31.26 | 34.50 | 34.43 | qfq | 78,928,354 | 2,602,719,525 | 0.15% |
| 2026-05-22 | 35.19 | 35.59 | 33.23 | 34.45 | 34.38 | qfq | 56,774,134 | 1,945,275,953 | -2.10% |
| 2026-05-21 | 37.50 | 38.46 | 35.00 | 35.19 | 35.12 | qfq | 53,841,928 | 1,986,284,129 | -4.84% |
| 2026-05-20 | 36.50 | 38.20 | 35.30 | 36.98 | 36.90 | qfq | 56,472,488 | 2,071,493,057 | -2.84% |
| 2026-05-19 | 34.26 | 38.06 | 33.80 | 38.06 | 37.98 | qfq | 65,913,117 | 2,370,777,420 | 10.00% |
| 2026-05-18 | 32.91 | 34.61 | 32.50 | 34.60 | 34.53 | qfq | 52,869,308 | 1,778,974,470 | 4.47% |
| 2026-05-15 | 33.55 | 34.94 | 32.09 | 33.12 | 33.05 | qfq | 55,755,083 | 1,860,374,773 | -1.60% |
| 2026-05-14 | 32.06 | 34.98 | 31.69 | 33.66 | 33.59 | qfq | 73,707,534 | 2,436,513,816 | 5.85% |
| 2026-05-13 | 28.43 | 31.80 | 27.56 | 31.80 | 31.73 | qfq | 66,040,517 | 1,940,045,753 | 10.00% |
| 2026-05-12 | 29.20 | 30.15 | 28.40 | 28.91 | 28.85 | qfq | 54,292,513 | 1,587,549,196 | 0.00% |
| 2026-05-11 | 27.50 | 28.91 | 27.16 | 28.91 | 28.85 | qfq | 35,785,912 | 1,021,666,739 | 10.01% |
| 2026-05-08 | 25.71 | 26.80 | 25.13 | 26.28 | 26.23 | qfq | 42,846,130 | 1,104,856,005 | 0.96% |
| 2026-05-07 | 27.02 | 27.03 | 25.81 | 26.03 | 25.98 | qfq | 39,266,976 | 1,028,146,846 | -3.74% |
| 2026-05-06 | 25.45 | 27.45 | 25.20 | 27.04 | 26.98 | qfq | 54,700,177 | 1,461,506,347 | 8.38% |
| 2026-04-30 | 24.46 | 25.37 | 24.16 | 24.95 | 24.90 | qfq | 42,911,623 | 1,069,602,939 | 1.30% |
| 2026-04-29 | 24.18 | 24.64 | 23.43 | 24.63 | 24.58 | qfq | 45,771,519 | 1,100,477,679 | 1.15% |
| 2026-04-28 | 22.76 | 25.40 | 22.76 | 24.35 | 24.30 | qfq | 73,484,162 | 1,778,630,521 | 5.41% |
| 2026-04-27 | 22.40 | 23.25 | 22.35 | 23.10 | 23.05 | qfq | 55,160,878 | 1,259,308,615 | 3.96% |
| 2026-04-24 | 22.43 | 22.60 | 21.78 | 22.22 | 22.17 | qfq | 38,109,364 | 845,712,102 | -0.94% |
| 2026-04-23 | 22.83 | 22.97 | 21.67 | 22.43 | 22.38 | qfq | 75,220,497 | 1,672,808,185 | 0.09% |
| 2026-04-22 | 20.88 | 22.41 | 20.60 | 22.41 | 22.36 | qfq | 72,753,262 | 1,589,905,121 | 10.01% |
| 2026-04-21 | 19.19 | 20.46 | 18.93 | 20.37 | 20.33 | qfq | 39,883,356 | 791,590,248 | 4.25% |
| 2026-04-20 | 19.60 | 19.92 | 19.06 | 19.54 | 19.50 | qfq | 29,056,659 | 566,603,690 | 1.45% |
| 2026-04-17 | 19.06 | 19.43 | 18.96 | 19.26 | 19.22 | qfq | 20,978,343 | 403,938,790 | 0.00% |
| 2026-04-16 | 18.68 | 19.29 | 18.42 | 19.26 | 19.22 | qfq | 29,377,302 | 559,204,998 | 3.27% |
| 2026-04-15 | 19.00 | 19.58 | 18.53 | 18.65 | 18.61 | qfq | 29,951,500 | 570,585,017 | -0.48% |
| 2026-04-14 | 18.77 | 18.97 | 18.45 | 18.74 | 18.70 | qfq | 27,612,334 | 515,529,372 | 0.75% |
| 2026-04-13 | 18.29 | 18.68 | 18.14 | 18.60 | 18.56 | qfq | 23,243,794 | 429,993,030 | -0.32% |
| 2026-04-10 | 18.99 | 19.25 | 18.61 | 18.66 | 18.62 | qfq | 23,431,867 | 443,736,026 | -0.32% |
| 2026-04-09 | 18.35 | 18.95 | 18.22 | 18.72 | 18.68 | qfq | 33,501,265 | 625,639,693 | 1.57% |
| 2026-04-08 | 17.23 | 18.43 | 17.20 | 18.43 | 18.39 | qfq | 29,947,632 | 538,276,561 | 10.03% |
| 2026-04-07 | 16.75 | 17.02 | 16.61 | 16.75 | 16.72 | qfq | 10,581,890 | 177,616,049 | 0.06% |
| 2026-04-03 | 16.95 | 17.04 | 16.70 | 16.74 | 16.71 | qfq | 11,866,706 | 199,929,572 | -0.59% |
| 2026-04-02 | 17.57 | 17.74 | 16.70 | 16.84 | 16.81 | qfq | 23,551,825 | 401,847,861 | -5.07% |
| 2026-04-01 | 17.70 | 17.98 | 17.50 | 17.74 | 17.70 | qfq | 16,221,054 | 287,529,938 | 3.02% |
| 2026-03-31 | 17.67 | 17.93 | 17.17 | 17.22 | 17.18 | qfq | 16,285,852 | 285,064,909 | -2.99% |
| 2026-03-30 | 17.71 | 17.94 | 17.29 | 17.75 | 17.71 | qfq | 19,479,279 | 343,073,612 | -1.93% |
| 2026-03-27 | 17.85 | 18.42 | 17.64 | 18.10 | 18.06 | qfq | 19,416,118 | 348,909,554 | 0.11% |
| 2026-03-26 | 18.90 | 18.90 | 17.97 | 18.08 | 18.04 | qfq | 18,130,032 | 331,265,351 | -3.42% |
| 2026-03-25 | 18.45 | 19.13 | 18.31 | 18.72 | 18.68 | qfq | 33,070,345 | 622,670,898 | 3.37% |
| 2026-03-24 | 16.80 | 18.11 | 16.69 | 18.11 | 18.07 | qfq | 35,618,091 | 624,757,394 | 10.02% |
| 2026-03-23 | 17.14 | 17.38 | 16.24 | 16.46 | 16.43 | qfq | 22,021,090 | 369,130,319 | -6.05% |
| 2026-03-20 | 18.11 | 18.36 | 17.51 | 17.52 | 17.48 | qfq | 14,656,434 | 262,402,546 | -2.40% |
| 2026-03-19 | 18.31 | 18.58 | 17.82 | 17.95 | 17.91 | qfq | 17,609,740 | 318,928,067 | -4.52% |
| 2026-03-18 | 18.45 | 18.89 | 18.25 | 18.80 | 18.76 | qfq | 15,646,215 | 292,236,354 | 3.24% |
| 2026-03-17 | 19.15 | 19.30 | 18.21 | 18.21 | 18.17 | qfq | 14,478,084 | 269,498,125 | -3.80% |
| 2026-03-16 | 19.11 | 19.17 | 18.28 | 18.93 | 18.89 | qfq | 22,504,592 | 419,454,608 | -1.35% |
| 2026-03-13 | 19.55 | 19.75 | 19.04 | 19.19 | 19.15 | qfq | 22,352,572 | 432,635,710 | -2.44% |
| 2026-03-12 | 20.40 | 20.55 | 19.35 | 19.67 | 19.63 | qfq | 27,912,045 | 551,669,257 | -3.81% |
| 2026-03-11 | 21.02 | 21.43 | 20.30 | 20.45 | 20.41 | qfq | 27,007,695 | 561,466,867 | -3.08% |
| 2026-03-10 | 20.41 | 21.39 | 20.16 | 21.10 | 21.06 | qfq | 28,939,028 | 603,323,116 | 4.25% |
| 2026-03-09 | 20.40 | 20.56 | 19.18 | 20.24 | 20.20 | qfq | 52,946,071 | 1,045,863,524 | -4.26% |
| 2026-03-06 | 20.66 | 21.45 | 20.29 | 21.14 | 21.10 | qfq | 35,265,495 | 741,927,610 | 2.22% |
| 2026-03-05 | 20.31 | 21.20 | 20.25 | 20.68 | 20.64 | qfq | 34,356,560 | 713,069,017 | 2.94% |
| 2026-03-04 | 19.65 | 20.84 | 19.62 | 20.09 | 20.05 | qfq | 29,724,798 | 601,523,387 | 0.20% |
| 2026-03-03 | 21.59 | 21.68 | 19.93 | 20.05 | 20.01 | qfq | 42,046,911 | 862,076,678 | -6.74% |
| 2026-03-02 | 19.95 | 22.08 | 19.81 | 21.50 | 21.46 | qfq | 59,810,857 | 1,269,101,504 | 5.34% |
| 2026-02-27 | 20.08 | 20.60 | 19.81 | 20.41 | 20.37 | qfq | 30,178,581 | 613,721,219 | -0.92% |
| 2026-02-26 | 19.05 | 20.69 | 18.82 | 20.60 | 20.56 | qfq | 48,524,061 | 975,295,809 | 7.68% |
| 2026-02-25 | 19.04 | 19.44 | 18.87 | 19.13 | 19.09 | qfq | 27,302,817 | 520,858,947 | 0.53% |
| 2026-02-24 | 17.89 | 19.21 | 17.79 | 19.03 | 18.99 | qfq | 51,024,209 | 955,922,583 | 8.06% |
| 2026-02-13 | 17.98 | 18.06 | 17.58 | 17.61 | 17.57 | qfq | 30,136,806 | 536,224,519 | -3.82% |
| 2026-02-12 | 17.66 | 18.47 | 17.66 | 18.31 | 18.27 | qfq | 42,144,667 | 764,864,272 | 4.63% |
| 2026-02-11 | 17.46 | 17.76 | 17.40 | 17.50 | 17.46 | qfq | 18,757,057 | 329,298,675 | -0.46% |
| 2026-02-10 | 17.60 | 17.95 | 17.50 | 17.58 | 17.54 | qfq | 24,675,236 | 436,161,038 | -0.11% |
| 2026-02-09 | 17.20 | 17.72 | 16.94 | 17.60 | 17.56 | qfq | 37,496,050 | 656,087,656 | 3.23% |
| 2026-02-06 | 17.03 | 17.32 | 16.74 | 17.05 | 17.02 | qfq | 25,679,639 | 439,402,637 | -0.53% |
| 2026-02-05 | 17.63 | 17.73 | 17.02 | 17.14 | 17.10 | qfq | 31,392,488 | 541,403,317 | -3.00% |
| 2026-02-04 | 17.66 | 17.97 | 17.40 | 17.67 | 17.63 | qfq | 52,430,648 | 927,182,259 | 1.96% |
| 2026-02-03 | 15.89 | 17.33 | 15.85 | 17.33 | 17.29 | qfq | 45,675,735 | 764,453,198 | 10.03% |
| 2026-02-02 | 15.92 | 16.34 | 15.67 | 15.75 | 15.72 | qfq | 20,872,940 | 334,053,283 | -2.05% |
| 2026-01-30 | 15.97 | 16.17 | 15.58 | 16.08 | 16.05 | qfq | 19,820,714 | 315,717,615 | 0.12% |
| 2026-01-29 | 16.74 | 16.74 | 15.96 | 16.06 | 16.03 | qfq | 33,055,452 | 537,153,564 | -4.58% |
| 2026-01-28 | 16.87 | 17.24 | 16.45 | 16.83 | 16.80 | qfq | 29,033,113 | 486,714,683 | -0.53% |
| 2026-01-27 | 16.53 | 17.40 | 16.51 | 16.92 | 16.89 | qfq | 39,573,354 | 673,877,553 | 2.24% |
| 2026-01-26 | 16.88 | 17.10 | 16.50 | 16.55 | 16.52 | qfq | 32,037,362 | 534,189,925 | -1.55% |
| 2026-01-23 | 16.82 | 16.88 | 16.52 | 16.81 | 16.78 | qfq | 34,862,988 | 581,613,003 | -0.53% |
| 2026-01-22 | 16.76 | 17.04 | 16.38 | 16.90 | 16.87 | qfq | 39,761,086 | 666,386,869 | 1.93% |
| 2026-01-21 | 16.23 | 16.80 | 16.23 | 16.58 | 16.55 | qfq | 26,678,975 | 442,187,133 | 1.04% |
| 2026-01-20 | 16.60 | 16.76 | 16.24 | 16.41 | 16.38 | qfq | 33,196,537 | 546,540,852 | -1.50% |
| 2026-01-19 | 16.00 | 17.03 | 16.00 | 16.66 | 16.63 | qfq | 58,064,441 | 967,513,752 | 4.32% |
| 2026-01-16 | 15.92 | 16.20 | 15.72 | 15.97 | 15.94 | qfq | 33,954,877 | 540,351,033 | 0.25% |
| 2026-01-15 | 15.74 | 15.94 | 15.61 | 15.93 | 15.90 | qfq | 24,541,858 | 387,591,991 | 1.14% |
| 2026-01-14 | 16.08 | 16.12 | 15.52 | 15.75 | 15.72 | qfq | 43,878,362 | 696,157,618 | -1.62% |
| 2026-01-13 | 16.43 | 16.60 | 15.93 | 16.01 | 15.98 | qfq | 43,775,015 | 709,923,920 | -2.26% |
| 2026-01-12 | 16.10 | 16.47 | 15.89 | 16.38 | 16.35 | qfq | 47,800,420 | 772,736,116 | 1.05% |
| 2026-01-09 | 16.43 | 16.49 | 16.11 | 16.21 | 16.18 | qfq | 43,168,977 | 702,233,235 | -1.22% |
| 2026-01-08 | 16.29 | 16.73 | 16.23 | 16.41 | 16.38 | qfq | 42,930,294 | 708,921,957 | -0.55% |
| 2026-01-07 | 16.80 | 16.80 | 15.80 | 16.50 | 16.47 | qfq | 90,465,719 | 1,468,516,438 | -2.60% |
| 2026-01-06 | 18.35 | 18.58 | 16.78 | 16.94 | 16.91 | qfq | 91,125,603 | 1,580,156,982 | -9.12% |
| 2026-01-05 | 18.80 | 18.99 | 18.34 | 18.64 | 18.60 | qfq | 25,133,151 | 467,731,353 | 0.65% |
| 2025-12-31 | 18.67 | 19.00 | 18.50 | 18.52 | 18.48 | qfq | 24,985,079 | 466,383,123 | -1.28% |
| 2025-12-30 | 18.51 | 19.03 | 18.32 | 18.76 | 18.72 | qfq | 34,559,955 | 646,609,929 | 1.02% |
| 2025-12-29 | 18.47 | 19.15 | 18.47 | 18.57 | 18.53 | qfq | 41,153,400 | 770,867,102 | 1.64% |
| 2025-12-26 | 18.00 | 18.76 | 17.80 | 18.27 | 18.23 | qfq | 44,429,920 | 812,014,697 | 1.16% |
| 2025-12-25 | 17.72 | 18.68 | 17.55 | 18.06 | 18.02 | qfq | 46,864,157 | 851,250,521 | 1.92% |
| 2025-12-24 | 17.11 | 17.84 | 16.75 | 17.72 | 17.68 | qfq | 62,475,683 | 1,089,683,522 | 5.41% |
| 2025-12-23 | 16.72 | 16.95 | 16.42 | 16.81 | 16.78 | qfq | 32,511,634 | 543,947,807 | 0.36% |
| 2025-12-22 | 16.73 | 16.85 | 16.40 | 16.75 | 16.72 | qfq | 33,435,644 | 556,807,400 | 1.58% |
| 2025-12-19 | 16.51 | 16.79 | 16.13 | 16.49 | 16.46 | qfq | 28,727,221 | 473,721,242 | 0.73% |
| 2025-12-18 | 16.72 | 16.78 | 16.23 | 16.37 | 16.34 | qfq | 35,205,731 | 578,248,718 | -2.91% |
| 2025-12-17 | 16.50 | 17.14 | 16.50 | 16.86 | 16.83 | qfq | 43,817,684 | 736,528,558 | 2.00% |
| 2025-12-16 | 16.94 | 17.03 | 16.28 | 16.53 | 16.50 | qfq | 43,183,372 | 714,076,610 | -2.36% |
| 2025-12-15 | 17.76 | 17.90 | 16.84 | 16.93 | 16.90 | qfq | 61,324,292 | 1,052,986,436 | -6.98% |
| 2025-12-12 | 17.62 | 18.36 | 17.58 | 18.20 | 18.16 | qfq | 70,133,294 | 1,266,607,069 | 4.30% |
| 2025-12-11 | 17.61 | 17.95 | 17.38 | 17.45 | 17.41 | qfq | 63,985,900 | 1,126,084,813 | -0.17% |
| 2025-12-10 | 17.66 | 17.85 | 17.00 | 17.48 | 17.44 | qfq | 87,166,623 | 1,510,725,261 | 1.51% |
| 2025-12-09 | 16.22 | 17.82 | 16.20 | 17.22 | 17.18 | qfq | 152,098,026 | 2,628,489,389 | 6.30% |
| 2025-12-08 | 16.02 | 16.20 | 16.02 | 16.20 | 16.17 | qfq | 92,469,487 | 1,496,922,484 | 9.98% |
| 2025-12-05 | 13.40 | 14.73 | 13.31 | 14.73 | 14.70 | qfq | 53,127,368 | 763,416,448 | 10.01% |
| 2025-12-04 | 13.39 | 13.48 | 13.25 | 13.39 | 13.36 | qfq | 6,951,917 | 92,904,590 | 0.07% |
| 2025-12-03 | 13.49 | 13.60 | 13.36 | 13.38 | 13.35 | qfq | 9,145,377 | 123,245,869 | -0.82% |
| 2025-12-02 | 13.69 | 13.69 | 13.35 | 13.49 | 13.46 | qfq | 11,399,689 | 153,588,541 | -1.75% |
| 2025-12-01 | 13.54 | 13.87 | 13.47 | 13.73 | 13.70 | qfq | 16,205,369 | 221,419,131 | 1.33% |
| 2025-11-28 | 13.36 | 13.62 | 13.22 | 13.55 | 13.52 | qfq | 16,264,349 | 219,489,588 | 1.65% |
| 2025-11-27 | 13.45 | 13.66 | 13.31 | 13.33 | 13.30 | qfq | 12,867,768 | 173,399,027 | -0.89% |
| 2025-11-26 | 13.46 | 13.79 | 13.32 | 13.45 | 13.42 | qfq | 12,541,408 | 170,013,521 | -0.30% |
| 2025-11-25 | 13.52 | 13.71 | 13.45 | 13.49 | 13.46 | qfq | 13,985,555 | 189,745,332 | 1.12% |
| 2025-11-24 | 13.40 | 13.49 | 13.21 | 13.34 | 13.31 | qfq | 12,792,060 | 170,822,631 | 0.00% |
| 2025-11-21 | 13.66 | 13.70 | 13.10 | 13.34 | 13.31 | qfq | 22,186,543 | 296,505,569 | -3.47% |
| 2025-11-20 | 14.03 | 14.08 | 13.74 | 13.82 | 13.79 | qfq | 10,897,239 | 151,338,756 | -0.43% |
| 2025-11-19 | 13.98 | 14.11 | 13.74 | 13.88 | 13.85 | qfq | 13,070,237 | 181,951,644 | -0.64% |
| 2025-11-18 | 14.18 | 14.18 | 13.93 | 13.97 | 13.94 | qfq | 12,979,012 | 181,988,731 | -2.10% |
| 2025-11-17 | 14.21 | 14.38 | 13.88 | 14.27 | 14.24 | qfq | 25,794,790 | 364,735,046 | 0.49% |
| 2025-11-14 | 14.29 | 14.52 | 14.20 | 14.20 | 14.17 | qfq | 16,963,383 | 243,040,820 | -1.93% |
| 2025-11-13 | 14.35 | 14.54 | 14.21 | 14.48 | 14.45 | qfq | 25,263,101 | 364,178,778 | 1.12% |
| 2025-11-12 | 15.30 | 15.30 | 14.08 | 14.32 | 14.29 | qfq | 52,277,933 | 758,391,876 | -7.01% |
| 2025-11-11 | 15.27 | 15.54 | 15.03 | 15.40 | 15.37 | qfq | 46,381,879 | 710,640,231 | 1.45% |
| 2025-11-10 | 15.40 | 15.54 | 14.59 | 15.18 | 15.15 | qfq | 53,836,485 | 809,987,992 | 0.73% |
| 2025-11-07 | 15.04 | 15.59 | 14.90 | 15.07 | 15.04 | qfq | 38,404,542 | 583,500,471 | -0.20% |
| 2025-11-06 | 14.66 | 15.25 | 14.44 | 15.10 | 15.07 | qfq | 53,624,177 | 800,409,020 | 3.71% |
| 2025-11-05 | 13.76 | 14.74 | 13.62 | 14.56 | 14.53 | qfq | 42,129,182 | 602,325,688 | 4.90% |
| 2025-11-04 | 14.25 | 14.25 | 13.76 | 13.88 | 13.85 | qfq | 25,870,730 | 360,526,146 | -2.60% |
| 2025-11-03 | 14.21 | 14.42 | 14.01 | 14.25 | 14.22 | qfq | 18,585,302 | 263,999,589 | 0.28% |
| 2025-10-31 | 14.60 | 14.80 | 14.15 | 14.21 | 14.18 | qfq | 37,431,333 | 537,469,065 | -3.99% |
| 2025-10-30 | 14.86 | 15.14 | 14.57 | 14.80 | 14.77 | qfq | 33,586,318 | 498,681,604 | -0.20% |
| 2025-10-29 | 14.07 | 15.08 | 14.01 | 14.83 | 14.80 | qfq | 44,332,691 | 648,930,163 | 5.85% |
| 2025-10-28 | 13.87 | 14.27 | 13.81 | 14.01 | 13.98 | qfq | 18,243,425 | 256,208,577 | 0.50% |
| 2025-10-27 | 13.76 | 14.23 | 13.70 | 13.94 | 13.91 | qfq | 23,346,421 | 325,961,164 | 1.90% |
| 2025-10-24 | 13.30 | 13.73 | 13.29 | 13.68 | 13.65 | qfq | 21,352,413 | 289,130,840 | 2.93% |
| 2025-10-23 | 13.55 | 13.61 | 13.06 | 13.29 | 13.26 | qfq | 18,292,583 | 242,030,124 | -2.78% |
| 2025-10-22 | 13.54 | 13.73 | 13.35 | 13.67 | 13.64 | qfq | 14,695,291 | 199,327,523 | 0.51% |
| 2025-10-21 | 13.35 | 13.70 | 13.25 | 13.60 | 13.57 | qfq | 20,970,132 | 284,198,920 | 2.95% |
| 2025-10-20 | 13.04 | 13.35 | 12.95 | 13.21 | 13.18 | qfq | 19,542,936 | 257,144,616 | 2.40% |
| 2025-10-17 | 13.91 | 13.94 | 12.85 | 12.90 | 12.87 | qfq | 37,123,774 | 491,540,282 | -7.73% |
| 2025-10-16 | 14.35 | 14.39 | 13.88 | 13.98 | 13.95 | qfq | 27,043,836 | 379,203,719 | -3.19% |
| 2025-10-15 | 14.12 | 14.65 | 13.76 | 14.44 | 14.41 | qfq | 26,177,783 | 372,520,955 | 2.05% |
| 2025-10-14 | 14.70 | 14.95 | 14.04 | 14.15 | 14.12 | qfq | 38,889,586 | 561,991,918 | -2.88% |
| 2025-10-13 | 13.50 | 14.63 | 13.47 | 14.57 | 14.54 | qfq | 44,118,562 | 624,163,981 | 1.39% |
| 2025-10-10 | 13.77 | 14.87 | 13.73 | 14.37 | 14.34 | qfq | 49,344,415 | 706,520,114 | 4.13% |
| 2025-10-09 | 13.60 | 14.06 | 13.60 | 13.80 | 13.77 | qfq | 23,311,829 | 323,027,429 | 2.22% |
| 2025-09-30 | 13.77 | 13.85 | 13.47 | 13.50 | 13.47 | qfq | 18,984,973 | 258,759,779 | -1.39% |
| 2025-09-29 | 13.65 | 13.83 | 13.50 | 13.69 | 13.66 | qfq | 19,648,085 | 268,507,318 | -0.07% |
| 2025-09-26 | 14.11 | 14.21 | 13.70 | 13.70 | 13.67 | qfq | 27,522,974 | 381,876,787 | -3.59% |
| 2025-09-25 | 14.20 | 14.66 | 14.15 | 14.21 | 14.18 | qfq | 40,941,690 | 588,230,331 | 0.07% |
| 2025-09-24 | 14.23 | 14.23 | 13.73 | 14.20 | 14.17 | qfq | 36,135,516 | 505,706,696 | -0.77% |
| 2025-09-23 | 13.85 | 14.38 | 13.65 | 14.31 | 14.28 | qfq | 65,167,714 | 916,751,029 | 4.15% |
| 2025-09-22 | 13.53 | 13.93 | 13.39 | 13.74 | 13.71 | qfq | 19,536,499 | 267,478,271 | 0.07% |
| 2025-09-19 | 13.60 | 13.85 | 13.50 | 13.73 | 13.70 | qfq | 21,103,749 | 288,916,631 | 0.37% |
| 2025-09-18 | 13.55 | 14.01 | 13.50 | 13.68 | 13.65 | qfq | 30,757,774 | 423,941,421 | 0.37% |
| 2025-09-17 | 13.77 | 13.80 | 13.46 | 13.63 | 13.60 | qfq | 22,421,700 | 305,106,513 | -1.23% |
| 2025-09-16 | 13.87 | 14.03 | 13.64 | 13.80 | 13.77 | qfq | 23,404,857 | 322,783,786 | -0.58% |
| 2025-09-15 | 13.90 | 14.01 | 13.60 | 13.88 | 13.85 | qfq | 34,279,018 | 473,946,602 | -0.29% |
| 2025-09-12 | 13.16 | 14.16 | 13.16 | 13.92 | 13.89 | qfq | 56,606,482 | 786,173,238 | 4.82% |
| 2025-09-11 | 12.60 | 13.36 | 12.54 | 13.28 | 13.25 | qfq | 43,542,774 | 568,574,658 | 5.48% |
| 2025-09-10 | 12.53 | 12.84 | 12.46 | 12.59 | 12.56 | qfq | 23,209,359 | 294,243,004 | 1.12% |
| 2025-09-09 | 12.59 | 12.72 | 12.38 | 12.45 | 12.42 | qfq | 16,891,944 | 211,822,513 | -1.66% |
| 2025-09-08 | 12.95 | 12.95 | 12.41 | 12.66 | 12.63 | qfq | 41,089,672 | 519,160,678 | -2.24% |
| 2025-09-05 | 12.41 | 12.96 | 12.40 | 12.95 | 12.92 | qfq | 31,585,920 | 403,453,057 | 4.35% |
| 2025-09-04 | 12.56 | 13.20 | 12.17 | 12.41 | 12.38 | qfq | 34,609,493 | 438,869,239 | -0.88% |
| 2025-09-03 | 12.76 | 12.84 | 12.48 | 12.52 | 12.49 | qfq | 21,024,169 | 265,415,602 | -1.03% |
| 2025-09-02 | 13.45 | 13.48 | 12.50 | 12.65 | 12.62 | qfq | 48,070,861 | 616,319,673 | -6.16% |
| 2025-09-01 | 13.48 | 13.70 | 13.18 | 13.48 | 13.45 | qfq | 32,283,081 | 432,830,860 | 0.67% |
| 2025-08-29 | 13.93 | 14.07 | 13.30 | 13.39 | 13.36 | qfq | 49,720,279 | 674,940,263 | -4.43% |
| 2025-08-28 | 13.85 | 14.09 | 13.49 | 14.01 | 13.98 | qfq | 37,573,290 | 518,843,582 | 0.86% |
| 2025-08-27 | 14.21 | 14.61 | 13.89 | 13.89 | 13.86 | qfq | 43,332,883 | 618,929,826 | -2.73% |
| 2025-08-26 | 14.22 | 14.51 | 14.05 | 14.28 | 14.25 | qfq | 33,320,407 | 474,995,063 | 0.35% |
| 2025-08-25 | 14.18 | 14.31 | 13.85 | 14.23 | 14.20 | qfq | 49,084,558 | 692,592,086 | 1.28% |
| 2025-08-22 | 13.88 | 14.85 | 13.75 | 14.05 | 14.02 | qfq | 77,957,929 | 1,122,188,787 | 1.30% |
| 2025-08-21 | 14.00 | 14.10 | 13.21 | 13.87 | 13.84 | qfq | 66,713,635 | 907,017,015 | -2.32% |
| 2025-08-20 | 13.90 | 14.27 | 13.68 | 14.20 | 14.17 | qfq | 38,463,627 | 540,517,036 | 1.21% |
| 2025-08-19 | 14.93 | 15.00 | 14.00 | 14.03 | 14.00 | qfq | 77,852,948 | 1,113,401,693 | -7.02% |
| 2025-08-18 | 14.52 | 15.33 | 14.08 | 15.09 | 15.06 | qfq | 75,745,065 | 1,106,905,399 | 5.67% |
| 2025-08-15 | 13.18 | 14.45 | 13.15 | 14.28 | 14.25 | qfq | 68,135,769 | 950,231,097 | 7.85% |
| 2025-08-14 | 13.60 | 13.66 | 13.23 | 13.24 | 13.21 | qfq | 37,380,293 | 500,237,829 | -1.85% |
| 2025-08-13 | 13.30 | 13.55 | 13.21 | 13.49 | 13.46 | qfq | 45,070,189 | 604,233,571 | 1.73% |
| 2025-08-12 | 13.40 | 13.55 | 13.13 | 13.26 | 13.23 | qfq | 36,784,704 | 490,087,550 | -1.04% |
| 2025-08-11 | 13.44 | 13.80 | 13.15 | 13.40 | 13.37 | qfq | 60,296,520 | 812,167,832 | 0.45% |
| 2025-08-08 | 12.51 | 13.60 | 12.34 | 13.34 | 13.31 | qfq | 79,002,378 | 1,034,046,862 | 5.54% |
| 2025-08-07 | 12.57 | 13.09 | 12.49 | 12.64 | 12.61 | qfq | 60,524,528 | 772,522,182 | 0.64% |
| 2025-08-06 | 12.42 | 12.77 | 12.35 | 12.56 | 12.53 | qfq | 59,822,340 | 748,805,201 | 1.05% |
| 2025-08-05 | 12.39 | 12.48 | 12.28 | 12.43 | 12.40 | qfq | 35,084,411 | 434,240,093 | 0.73% |
| 2025-08-04 | 12.29 | 12.40 | 12.12 | 12.34 | 12.31 | qfq | 45,168,030 | 554,599,667 | 0.33% |
| 2025-08-01 | 12.50 | 12.84 | 12.27 | 12.30 | 12.27 | qfq | 98,507,601 | 1,235,423,119 | -3.61% |
| 2025-07-31 | 11.65 | 12.76 | 11.65 | 12.76 | 12.73 | qfq | 89,242,451 | 1,128,222,704 | 10.00% |
| 2025-07-30 | 11.65 | 11.69 | 11.49 | 11.60 | 11.58 | qfq | 24,199,370 | 279,724,583 | -0.60% |
| 2025-07-29 | 11.75 | 11.75 | 11.51 | 11.67 | 11.65 | qfq | 30,948,516 | 358,575,386 | -0.93% |
| 2025-07-28 | 11.78 | 11.90 | 11.68 | 11.78 | 11.76 | qfq | 28,107,982 | 330,993,047 | -0.59% |
| 2025-07-25 | 12.05 | 12.16 | 11.82 | 11.85 | 11.83 | qfq | 35,489,027 | 422,806,936 | -1.66% |
| 2025-07-24 | 11.92 | 12.19 | 11.66 | 12.05 | 12.03 | qfq | 58,734,835 | 702,680,235 | 3.17% |
| 2025-07-23 | 12.04 | 12.11 | 11.57 | 11.68 | 11.66 | qfq | 58,817,260 | 691,841,604 | -3.07% |
| 2025-07-22 | 12.10 | 12.23 | 11.68 | 12.05 | 12.03 | qfq | 60,418,156 | 718,703,274 | 2.73% |
| 2025-07-21 | 11.93 | 12.05 | 11.54 | 11.73 | 11.71 | qfq | 55,066,415 | 645,019,789 | -1.18% |
| 2025-07-18 | 12.05 | 12.30 | 11.80 | 11.87 | 11.85 | qfq | 47,674,826 | 573,795,633 | -1.49% |
| 2025-07-17 | 11.79 | 12.26 | 11.60 | 12.05 | 12.03 | qfq | 55,503,816 | 667,403,140 | 2.21% |
| 2025-07-16 | 11.93 | 12.66 | 11.72 | 11.79 | 11.77 | qfq | 92,009,177 | 1,108,517,842 | 0.34% |
| 2025-07-15 | 11.39 | 11.98 | 11.29 | 11.75 | 11.73 | qfq | 62,973,346 | 741,474,728 | 3.16% |
| 2025-07-14 | 10.94 | 11.88 | 10.87 | 11.39 | 11.37 | qfq | 68,033,997 | 777,555,107 | 4.40% |
| 2025-07-11 | 11.00 | 11.15 | 10.84 | 10.91 | 10.89 | qfq | 32,368,960 | 355,187,823 | -0.82% |
| 2025-07-10 | 10.83 | 11.10 | 10.82 | 11.00 | 10.98 | qfq | 30,887,407 | 338,174,377 | 0.73% |
| 2025-07-09 | 11.07 | 11.33 | 10.84 | 10.92 | 10.90 | qfq | 44,592,707 | 492,331,193 | -1.36% |
| 2025-07-08 | 11.01 | 11.21 | 10.80 | 11.07 | 11.05 | qfq | 54,479,096 | 601,211,512 | 0.18% |
| 2025-07-07 | 10.90 | 11.34 | 10.70 | 11.05 | 11.03 | qfq | 87,266,888 | 968,814,902 | 2.98% |
| 2025-07-04 | 10.24 | 10.82 | 10.12 | 10.73 | 10.71 | qfq | 79,842,817 | 843,418,638 | 5.40% |
| 2025-07-03 | 10.16 | 10.25 | 10.01 | 10.18 | 10.16 | qfq | 32,996,184 | 334,482,865 | 0.79% |
| 2025-07-02 | 10.28 | 10.33 | 10.04 | 10.10 | 10.08 | qfq | 45,817,459 | 464,704,965 | -2.60% |
| 2025-07-01 | 9.81 | 10.55 | 9.81 | 10.37 | 10.35 | qfq | 92,314,247 | 951,388,091 | 5.82% |
| 2025-06-30 | 9.66 | 9.97 | 9.64 | 9.80 | 9.78 | qfq | 71,578,447 | 702,310,754 | 5.04% |
| 2025-06-27 | 8.95 | 9.48 | 8.92 | 9.33 | 9.31 | qfq | 50,135,196 | 465,394,900 | 4.48% |
| 2025-06-26 | 9.02 | 9.07 | 8.92 | 8.93 | 8.91 | qfq | 15,971,260 | 143,244,642 | -1.00% |
| 2025-06-25 | 8.91 | 9.18 | 8.88 | 9.02 | 9.00 | qfq | 20,619,550 | 185,872,521 | 1.35% |
| 2025-06-24 | 8.68 | 8.93 | 8.68 | 8.90 | 8.88 | qfq | 20,526,810 | 181,499,713 | 2.77% |
| 2025-06-23 | 8.57 | 8.68 | 8.55 | 8.66 | 8.64 | qfq | 12,431,950 | 107,185,056 | 0.12% |
| 2025-06-20 | 8.75 | 8.82 | 8.64 | 8.65 | 8.63 | qfq | 12,851,570 | 111,993,189 | -1.70% |
| 2025-06-19 | 8.90 | 8.96 | 8.74 | 8.80 | 8.78 | qfq | 17,437,495 | 153,853,667 | -1.23% |
| 2025-06-18 | 8.88 | 8.95 | 8.80 | 8.91 | 8.89 | qfq | 14,786,980 | 131,282,897 | 0.79% |
| 2025-06-17 | 8.95 | 8.98 | 8.80 | 8.84 | 8.82 | qfq | 16,775,865 | 148,638,573 | -1.23% |
| 2025-06-16 | 8.90 | 8.99 | 8.86 | 8.95 | 8.93 | qfq | 16,014,795 | 142,621,444 | 0.00% |
| 2025-06-13 | 9.16 | 9.17 | 8.94 | 8.95 | 8.93 | qfq | 22,458,535 | 202,647,012 | -2.61% |
| 2025-06-12 | 9.23 | 9.29 | 9.12 | 9.19 | 9.17 | qfq | 16,598,660 | 152,541,219 | -0.54% |
| 2025-06-11 | 9.22 | 9.33 | 9.20 | 9.24 | 9.22 | qfq | 14,945,251 | 138,162,040 | 0.65% |
| 2025-06-10 | 9.42 | 9.46 | 9.16 | 9.18 | 9.16 | qfq | 25,449,106 | 236,639,892 | -2.24% |
| 2025-06-09 | 9.43 | 9.43 | 9.32 | 9.39 | 9.37 | qfq | 21,842,442 | 204,673,450 | 0.00% |
| 2025-06-06 | 9.56 | 9.56 | 9.35 | 9.39 | 9.37 | qfq | 23,568,475 | 221,804,056 | -2.19% |
| 2025-06-05 | 9.32 | 9.79 | 9.30 | 9.60 | 9.58 | qfq | 31,036,329 | 297,558,014 | 2.78% |
| 2025-06-04 | 9.31 | 9.44 | 9.30 | 9.34 | 9.32 | qfq | 15,134,449 | 141,809,964 | 0.43% |
| 2025-06-03 | 9.37 | 9.41 | 9.21 | 9.30 | 9.28 | qfq | 20,053,102 | 186,234,155 | -1.80% |
| 2025-05-30 | 9.74 | 9.74 | 9.41 | 9.47 | 9.45 | qfq | 25,578,805 | 243,569,851 | -3.47% |
| 2025-05-29 | 9.63 | 9.87 | 9.41 | 9.81 | 9.79 | qfq | 45,896,249 | 446,305,265 | -22.63% |
| 2025-05-28 | 12.36 | 12.89 | 12.29 | 12.68 | 9.62 | qfq | 38,231,642 | 484,483,798 | 3.26% |
| 2025-05-27 | 12.21 | 12.34 | 12.04 | 12.28 | 9.32 | qfq | 13,677,688 | 167,297,294 | 0.33% |
| 2025-05-26 | 12.03 | 12.30 | 12.00 | 12.24 | 9.28 | qfq | 11,347,227 | 138,272,154 | 1.75% |
| 2025-05-23 | 12.10 | 12.28 | 11.96 | 12.03 | 9.13 | qfq | 13,375,842 | 162,260,542 | -0.50% |
| 2025-05-22 | 12.50 | 12.54 | 12.08 | 12.09 | 9.17 | qfq | 18,832,261 | 230,651,519 | -3.13% |
| 2025-05-21 | 12.37 | 12.51 | 12.30 | 12.48 | 9.47 | qfq | 13,901,089 | 172,634,137 | 0.81% |
| 2025-05-20 | 12.45 | 12.54 | 12.36 | 12.38 | 9.39 | qfq | 17,432,758 | 216,472,821 | -0.96% |
| 2025-05-19 | 12.71 | 12.71 | 12.30 | 12.50 | 9.48 | qfq | 18,961,500 | 235,944,019 | -2.11% |
| 2025-05-16 | 12.78 | 13.07 | 12.70 | 12.77 | 9.69 | qfq | 22,803,177 | 292,879,096 | -1.01% |
| 2025-05-15 | 13.01 | 13.04 | 12.73 | 12.90 | 9.79 | qfq | 30,111,787 | 386,957,858 | -2.12% |
| 2025-05-14 | 12.67 | 13.18 | 12.51 | 13.18 | 10.00 | qfq | 59,001,529 | 762,832,908 | 4.11% |
| 2025-05-13 | 12.48 | 12.67 | 12.32 | 12.66 | 9.60 | qfq | 42,637,117 | 534,136,440 | 2.01% |
| 2025-05-12 | 12.38 | 12.48 | 12.20 | 12.41 | 9.41 | qfq | 36,209,000 | 447,091,982 | 0.57% |
| 2025-05-09 | 12.75 | 12.84 | 12.22 | 12.34 | 9.36 | qfq | 64,481,100 | 804,373,100 | -4.12% |
| 2025-05-08 | 11.81 | 12.87 | 11.81 | 12.87 | 9.76 | qfq | 58,759,459 | 736,864,114 | 10.00% |
| 2025-05-07 | 11.81 | 11.92 | 11.56 | 11.70 | 8.88 | qfq | 14,672,800 | 171,899,143 | 0.09% |
| 2025-05-06 | 11.55 | 11.87 | 11.54 | 11.69 | 8.87 | qfq | 15,067,600 | 176,878,603 | 1.83% |
| 2025-04-30 | 11.46 | 11.66 | 11.25 | 11.48 | 8.71 | qfq | 20,389,570 | 233,447,715 | -2.21% |
| 2025-04-29 | 11.57 | 11.83 | 11.52 | 11.74 | 8.91 | qfq | 8,155,600 | 95,794,025 | 0.95% |
| 2025-04-28 | 11.70 | 11.83 | 11.61 | 11.63 | 8.82 | qfq | 7,671,900 | 89,798,872 | -0.60% |
| 2025-04-25 | 11.67 | 11.79 | 11.64 | 11.70 | 8.88 | qfq | 8,288,350 | 97,047,545 | 0.09% |
| 2025-04-24 | 11.80 | 11.88 | 11.60 | 11.69 | 8.87 | qfq | 11,021,289 | 129,122,130 | -1.60% |
| 2025-04-23 | 11.76 | 11.95 | 11.75 | 11.88 | 9.01 | qfq | 10,461,097 | 124,165,409 | 1.54% |
| 2025-04-22 | 11.81 | 11.85 | 11.66 | 11.70 | 8.88 | qfq | 8,657,000 | 101,525,907 | -0.51% |
| 2025-04-21 | 11.66 | 11.80 | 11.48 | 11.76 | 8.92 | qfq | 12,697,154 | 148,747,095 | 1.47% |
| 2025-04-18 | 11.66 | 11.77 | 11.50 | 11.59 | 8.79 | qfq | 14,097,626 | 164,093,245 | 0.70% |
| 2025-04-17 | 11.27 | 11.70 | 11.22 | 11.51 | 8.73 | qfq | 19,900,776 | 228,867,912 | 4.64% |
| 2025-04-16 | 11.18 | 11.20 | 10.81 | 11.00 | 8.34 | qfq | 10,573,378 | 116,239,957 | -2.05% |
| 2025-04-15 | 11.23 | 11.35 | 11.12 | 11.23 | 8.52 | qfq | 8,258,901 | 92,724,888 | -0.18% |
| 2025-04-14 | 11.30 | 11.43 | 11.19 | 11.25 | 8.53 | qfq | 11,536,350 | 130,489,046 | 1.26% |
| 2025-04-11 | 10.76 | 11.28 | 10.74 | 11.11 | 8.43 | qfq | 13,841,800 | 153,189,100 | 2.59% |
| 2025-04-10 | 10.77 | 11.16 | 10.77 | 10.83 | 8.22 | qfq | 17,646,600 | 193,890,522 | 1.98% |
| 2025-04-09 | 10.20 | 10.72 | 9.75 | 10.62 | 8.06 | qfq | 17,991,650 | 185,671,702 | 0.85% |
| 2025-04-08 | 11.00 | 11.00 | 10.16 | 10.53 | 7.99 | qfq | 25,644,267 | 269,236,655 | -4.27% |
| 2025-04-07 | 11.41 | 11.45 | 11.00 | 11.00 | 8.34 | qfq | 13,637,800 | 151,264,724 | -9.98% |
| 2025-04-03 | 12.22 | 12.43 | 12.11 | 12.22 | 9.27 | qfq | 10,688,678 | 130,933,229 | -1.53% |
| 2025-04-02 | 12.41 | 12.58 | 12.36 | 12.41 | 9.41 | qfq | 8,889,623 | 110,655,028 | -0.48% |
| 2025-04-01 | 12.28 | 12.65 | 12.20 | 12.47 | 9.46 | qfq | 17,702,238 | 221,027,616 | 1.71% |
| 2025-03-31 | 12.14 | 12.32 | 11.97 | 12.26 | 9.30 | qfq | 12,798,203 | 155,271,611 | 0.49% |
| 2025-03-28 | 12.29 | 12.53 | 12.20 | 12.20 | 9.25 | qfq | 10,095,375 | 124,479,549 | -0.97% |
| 2025-03-27 | 12.33 | 12.50 | 12.19 | 12.32 | 9.35 | qfq | 12,030,447 | 148,353,508 | -1.04% |
| 2025-03-26 | 12.35 | 12.51 | 12.23 | 12.45 | 9.44 | qfq | 11,101,019 | 137,598,568 | 0.97% |
| 2025-03-25 | 12.56 | 12.73 | 12.25 | 12.33 | 9.35 | qfq | 22,658,949 | 281,426,512 | -2.45% |
| 2025-03-24 | 12.80 | 13.00 | 12.38 | 12.64 | 9.59 | qfq | 19,780,780 | 250,747,565 | -1.33% |
| 2025-03-21 | 12.99 | 12.99 | 12.48 | 12.81 | 9.72 | qfq | 26,374,201 | 335,481,133 | -1.46% |
| 2025-03-20 | 13.09 | 13.28 | 12.97 | 13.00 | 9.86 | qfq | 13,711,700 | 179,728,731 | -0.76% |
| 2025-03-19 | 13.30 | 13.33 | 13.01 | 13.10 | 9.94 | qfq | 16,134,900 | 211,689,967 | -1.95% |
| 2025-03-18 | 13.32 | 13.48 | 13.24 | 13.36 | 10.13 | qfq | 12,047,400 | 161,062,561 | 0.07% |
| 2025-03-17 | 13.31 | 13.44 | 13.13 | 13.35 | 10.13 | qfq | 14,945,500 | 198,699,052 | 0.91% |
| 2025-03-14 | 12.96 | 13.33 | 12.71 | 13.23 | 10.04 | qfq | 18,575,452 | 242,190,258 | 2.08% |
| 2025-03-13 | 13.55 | 13.55 | 12.86 | 12.96 | 9.83 | qfq | 22,950,700 | 300,607,828 | -4.35% |
| 2025-03-12 | 13.47 | 13.78 | 13.43 | 13.55 | 10.28 | qfq | 20,645,197 | 281,392,216 | 0.97% |
| 2025-03-11 | 13.46 | 13.48 | 13.15 | 13.42 | 10.18 | qfq | 19,264,800 | 256,210,945 | -1.25% |
| 2025-03-10 | 13.38 | 13.61 | 13.21 | 13.59 | 10.31 | qfq | 18,527,647 | 248,569,955 | 1.27% |
| 2025-03-07 | 13.75 | 13.75 | 13.31 | 13.42 | 10.18 | qfq | 24,834,800 | 334,570,600 | -2.89% |
| 2025-03-06 | 13.80 | 14.12 | 13.74 | 13.82 | 10.48 | qfq | 22,551,391 | 312,839,646 | 0.14% |
| 2025-03-05 | 13.58 | 13.93 | 13.48 | 13.80 | 10.47 | qfq | 18,232,581 | 249,826,490 | 1.77% |
| 2025-03-04 | 13.13 | 13.62 | 13.06 | 13.56 | 10.29 | qfq | 18,090,285 | 243,256,109 | 2.26% |
| 2025-03-03 | 13.39 | 13.66 | 13.10 | 13.26 | 10.06 | qfq | 27,883,640 | 371,022,875 | -0.97% |
| 2025-02-28 | 14.22 | 14.43 | 13.33 | 13.39 | 10.16 | qfq | 37,830,964 | 522,647,658 | -7.85% |
| 2025-02-27 | 14.65 | 15.05 | 14.20 | 14.53 | 11.02 | qfq | 36,435,587 | 530,185,485 | -0.68% |
| 2025-02-26 | 14.84 | 14.91 | 14.46 | 14.63 | 11.10 | qfq | 36,066,242 | 528,062,897 | -1.88% |
| 2025-02-25 | 13.91 | 15.41 | 13.88 | 14.91 | 11.31 | qfq | 59,582,192 | 872,494,388 | 5.15% |
| 2025-02-24 | 15.13 | 15.13 | 14.15 | 14.18 | 10.76 | qfq | 69,452,253 | 1,009,198,105 | -6.46% |
| 2025-02-21 | 14.93 | 15.16 | 14.68 | 15.16 | 11.50 | qfq | 51,504,281 | 775,534,152 | 10.01% |
| 2025-02-20 | 13.53 | 14.36 | 13.50 | 13.78 | 10.45 | qfq | 42,413,103 | 590,525,111 | 1.77% |
| 2025-02-19 | 13.05 | 13.59 | 13.00 | 13.54 | 10.27 | qfq | 36,299,899 | 486,594,466 | 3.12% |
| 2025-02-18 | 13.49 | 13.84 | 13.04 | 13.13 | 9.96 | qfq | 55,179,910 | 738,612,757 | -2.23% |
| 2025-02-17 | 12.78 | 13.68 | 12.78 | 13.43 | 10.19 | qfq | 57,343,472 | 764,755,376 | 4.27% |
| 2025-02-14 | 12.55 | 13.28 | 12.55 | 12.88 | 9.77 | qfq | 60,002,316 | 776,844,354 | 3.12% |
| 2025-02-13 | 12.52 | 12.78 | 12.23 | 12.49 | 9.47 | qfq | 38,692,413 | 483,670,552 | -0.24% |
| 2025-02-12 | 12.09 | 12.58 | 12.05 | 12.52 | 9.50 | qfq | 45,201,964 | 561,144,749 | 2.54% |
| 2025-02-11 | 11.78 | 12.31 | 11.50 | 12.21 | 9.26 | qfq | 42,972,458 | 512,219,343 | 3.21% |
| 2025-02-10 | 12.01 | 12.05 | 11.71 | 11.83 | 8.97 | qfq | 23,699,652 | 280,453,594 | -1.58% |
| 2025-02-07 | 11.96 | 12.28 | 11.86 | 12.02 | 9.12 | qfq | 31,114,129 | 375,397,765 | -0.17% |
| 2025-02-06 | 11.72 | 12.05 | 11.53 | 12.04 | 9.13 | qfq | 26,334,250 | 312,163,503 | 2.29% |
| 2025-02-05 | 11.90 | 12.14 | 11.75 | 11.77 | 8.93 | qfq | 22,855,289 | 272,133,867 | -1.59% |
| 2025-01-27 | 12.39 | 12.40 | 11.93 | 11.96 | 9.07 | qfq | 23,378,100 | 282,366,459 | -3.47% |
| 2025-01-24 | 12.14 | 12.48 | 12.12 | 12.39 | 9.40 | qfq | 26,916,613 | 332,025,471 | 1.39% |
| 2025-01-23 | 12.60 | 12.65 | 12.21 | 12.22 | 9.27 | qfq | 35,235,617 | 436,625,058 | -2.16% |
| 2025-01-22 | 12.08 | 12.50 | 12.02 | 12.49 | 9.47 | qfq | 48,698,179 | 601,185,428 | 2.88% |
| 2025-01-21 | 11.97 | 12.32 | 11.64 | 12.14 | 9.21 | qfq | 37,226,110 | 447,677,886 | 2.45% |
| 2025-01-20 | 11.78 | 12.28 | 11.70 | 11.85 | 8.99 | qfq | 26,204,312 | 313,544,904 | 1.37% |
| 2025-01-17 | 11.81 | 12.04 | 11.66 | 11.69 | 8.87 | qfq | 25,267,184 | 297,859,601 | -2.58% |
| 2025-01-16 | 11.87 | 12.40 | 11.82 | 12.00 | 9.10 | qfq | 32,617,151 | 393,305,570 | 1.10% |
| 2025-01-15 | 12.46 | 12.54 | 11.75 | 11.87 | 9.00 | qfq | 53,581,715 | 649,369,985 | -5.94% |
| 2025-01-14 | 12.10 | 12.62 | 11.93 | 12.62 | 9.57 | qfq | 52,894,353 | 654,260,623 | 4.99% |
| 2025-01-13 | 11.77 | 12.23 | 11.68 | 12.02 | 9.12 | qfq | 34,941,359 | 418,261,165 | -2.12% |
| 2025-01-10 | 11.70 | 12.49 | 11.35 | 12.28 | 9.32 | qfq | 62,727,587 | 760,786,198 | 2.33% |
| 2025-01-09 | 11.82 | 12.39 | 11.58 | 12.00 | 9.03 | qfq | 56,341,526 | 679,511,915 | 1.52% |
| 2025-01-08 | 11.84 | 12.07 | 11.26 | 11.82 | 8.89 | qfq | 41,545,754 | 483,138,821 | 0.00% |
| 2025-01-07 | 11.13 | 11.83 | 11.11 | 11.82 | 8.89 | qfq | 35,632,573 | 413,888,989 | 5.72% |
| 2025-01-06 | 11.10 | 11.38 | 10.85 | 11.18 | 8.41 | qfq | 20,908,648 | 232,768,866 | 0.54% |
| 2025-01-03 | 12.01 | 12.02 | 11.04 | 11.12 | 8.37 | qfq | 33,964,580 | 388,990,461 | -8.33% |
| 2025-01-02 | 12.10 | 12.28 | 11.86 | 12.13 | 9.12 | qfq | 36,709,832 | 443,829,322 | -1.06% |
| 2024-12-31 | 11.88 | 12.28 | 11.80 | 12.26 | 9.22 | qfq | 51,978,177 | 627,401,390 | 4.16% |
| 2024-12-30 | 12.00 | 12.10 | 11.72 | 11.77 | 8.85 | qfq | 27,469,755 | 326,092,895 | -2.49% |
| 2024-12-27 | 11.50 | 12.12 | 11.40 | 12.07 | 9.08 | qfq | 43,938,880 | 519,569,660 | 4.41% |
| 2024-12-26 | 11.01 | 11.80 | 10.99 | 11.56 | 8.70 | qfq | 30,877,020 | 353,505,913 | 4.05% |
| 2024-12-25 | 11.20 | 11.26 | 10.77 | 11.11 | 8.36 | qfq | 22,224,558 | 243,857,226 | -0.71% |
| 2024-12-24 | 11.04 | 11.33 | 11.04 | 11.19 | 8.42 | qfq | 18,086,663 | 201,747,857 | 1.63% |
| 2024-12-23 | 11.51 | 11.54 | 11.00 | 11.01 | 8.28 | qfq | 31,606,639 | 354,695,633 | -5.41% |
| 2024-12-20 | 11.40 | 11.82 | 11.25 | 11.64 | 8.76 | qfq | 43,046,187 | 493,751,673 | 0.43% |
| 2024-12-19 | 11.23 | 11.83 | 11.23 | 11.59 | 8.72 | qfq | 49,343,583 | 570,676,445 | 2.11% |
| 2024-12-18 | 11.55 | 11.77 | 11.26 | 11.35 | 8.54 | qfq | 47,163,508 | 538,758,430 | -3.65% |
| 2024-12-17 | 12.65 | 12.70 | 11.78 | 11.78 | 8.86 | qfq | 59,393,455 | 714,015,327 | -10.01% |
| 2024-12-16 | 12.80 | 13.83 | 12.66 | 13.09 | 9.85 | qfq | 118,769,873 | 1,571,150,292 | 3.81% |
| 2024-12-13 | 11.46 | 12.61 | 11.40 | 12.61 | 9.49 | qfq | 84,947,218 | 1,029,196,173 | 10.03% |
| 2024-12-12 | 11.08 | 11.57 | 10.86 | 11.46 | 8.62 | qfq | 41,798,573 | 471,863,234 | 3.34% |
| 2024-12-11 | 11.04 | 11.16 | 11.03 | 11.09 | 8.34 | qfq | 9,286,099 | 103,097,108 | 0.45% |
| 2024-12-10 | 11.24 | 11.43 | 11.03 | 11.04 | 8.30 | qfq | 15,210,031 | 170,401,998 | 0.18% |
| 2024-12-09 | 10.95 | 11.18 | 10.91 | 11.02 | 8.29 | qfq | 14,554,899 | 160,507,621 | 0.27% |
| 2024-12-06 | 11.12 | 11.21 | 10.85 | 10.99 | 8.27 | qfq | 19,917,270 | 219,059,769 | 1.85% |
| 2024-12-05 | 10.50 | 10.92 | 10.40 | 10.79 | 8.12 | qfq | 15,528,663 | 166,738,239 | 2.96% |
| 2024-12-04 | 10.64 | 10.64 | 10.43 | 10.48 | 7.88 | qfq | 8,986,722 | 94,425,466 | -1.50% |
| 2024-12-03 | 10.57 | 10.75 | 10.43 | 10.64 | 8.00 | qfq | 10,232,600 | 108,317,116 | 0.38% |
| 2024-12-02 | 10.46 | 10.73 | 10.46 | 10.60 | 7.97 | qfq | 10,567,200 | 111,770,077 | 1.24% |
| 2024-11-29 | 10.19 | 10.56 | 10.18 | 10.47 | 7.88 | qfq | 12,706,213 | 132,423,988 | 2.35% |
| 2024-11-28 | 10.45 | 10.47 | 10.20 | 10.23 | 7.70 | qfq | 10,261,850 | 105,820,772 | -2.11% |
| 2024-11-27 | 10.24 | 10.45 | 10.05 | 10.45 | 7.86 | qfq | 12,475,203 | 127,601,858 | 1.75% |
| 2024-11-26 | 10.59 | 10.68 | 10.22 | 10.27 | 7.73 | qfq | 12,639,226 | 131,482,660 | -3.57% |
| 2024-11-25 | 10.64 | 10.73 | 10.32 | 10.65 | 8.01 | qfq | 13,322,191 | 140,084,107 | 0.95% |
| 2024-11-22 | 11.12 | 11.20 | 10.50 | 10.55 | 7.94 | qfq | 15,731,299 | 170,708,553 | -5.13% |
| 2024-11-21 | 11.07 | 11.14 | 10.89 | 11.12 | 8.37 | qfq | 12,772,006 | 140,894,500 | 1.18% |
| 2024-11-20 | 10.82 | 11.11 | 10.76 | 10.99 | 8.27 | qfq | 14,525,201 | 158,985,588 | 1.29% |
| 2024-11-19 | 10.53 | 10.85 | 10.47 | 10.85 | 8.16 | qfq | 13,492,300 | 144,067,592 | 2.94% |
| 2024-11-18 | 10.85 | 10.96 | 10.39 | 10.54 | 7.93 | qfq | 17,651,950 | 188,055,765 | -3.83% |
| 2024-11-15 | 10.90 | 11.23 | 10.81 | 10.96 | 8.24 | qfq | 14,988,125 | 164,713,258 | 0.18% |
| 2024-11-14 | 11.20 | 11.34 | 10.89 | 10.94 | 8.23 | qfq | 14,781,979 | 164,328,437 | -2.58% |
| 2024-11-13 | 11.49 | 11.52 | 10.99 | 11.23 | 8.45 | qfq | 22,451,546 | 251,285,776 | -2.52% |
| 2024-11-12 | 11.27 | 12.03 | 11.26 | 11.52 | 8.67 | qfq | 33,245,661 | 386,518,828 | 1.68% |
| 2024-11-11 | 11.10 | 11.42 | 11.06 | 11.33 | 8.52 | qfq | 22,840,031 | 257,628,387 | 1.61% |
| 2024-11-08 | 11.42 | 11.45 | 11.08 | 11.15 | 8.39 | qfq | 30,768,068 | 345,528,717 | -2.28% |
| 2024-11-07 | 11.00 | 11.58 | 10.80 | 11.41 | 8.58 | qfq | 41,545,279 | 467,209,916 | 5.16% |
| 2024-11-06 | 10.56 | 11.30 | 10.50 | 10.85 | 8.16 | qfq | 35,952,768 | 391,769,663 | 2.75% |
| 2024-11-05 | 10.36 | 10.60 | 10.31 | 10.56 | 7.94 | qfq | 21,569,540 | 225,435,011 | 1.44% |
| 2024-11-04 | 10.22 | 10.56 | 10.17 | 10.41 | 7.83 | qfq | 18,385,503 | 190,881,526 | 2.06% |
| 2024-11-01 | 10.61 | 10.61 | 10.04 | 10.20 | 7.67 | qfq | 28,694,595 | 295,314,633 | -4.67% |
| 2024-10-31 | 9.74 | 10.73 | 9.72 | 10.70 | 8.05 | qfq | 43,533,414 | 446,754,938 | 9.74% |
| 2024-10-30 | 9.64 | 9.89 | 9.59 | 9.75 | 7.33 | qfq | 15,866,041 | 154,262,250 | 0.21% |
| 2024-10-29 | 10.08 | 10.14 | 9.66 | 9.73 | 7.32 | qfq | 31,588,432 | 310,411,904 | -4.61% |
| 2024-10-28 | 10.15 | 10.29 | 10.00 | 10.20 | 7.67 | qfq | 28,385,224 | 288,565,175 | 3.55% |
| 2024-10-25 | 9.35 | 9.87 | 9.34 | 9.85 | 7.41 | qfq | 24,294,971 | 235,492,911 | 5.46% |
| 2024-10-24 | 9.48 | 9.48 | 9.31 | 9.34 | 7.03 | qfq | 10,404,255 | 97,398,093 | -1.48% |
| 2024-10-23 | 9.45 | 9.55 | 9.36 | 9.48 | 7.13 | qfq | 14,087,785 | 133,375,001 | 0.64% |
| 2024-10-22 | 9.24 | 9.44 | 9.17 | 9.42 | 7.09 | qfq | 15,093,866 | 140,974,726 | 2.17% |
| 2024-10-21 | 9.37 | 9.43 | 9.19 | 9.22 | 6.94 | qfq | 16,293,172 | 151,104,525 | -1.07% |
| 2024-10-18 | 9.06 | 9.50 | 9.05 | 9.32 | 7.01 | qfq | 14,036,354 | 130,251,304 | 2.42% |
| 2024-10-17 | 9.28 | 9.41 | 9.09 | 9.10 | 6.85 | qfq | 9,863,050 | 91,089,856 | -1.30% |
| 2024-10-16 | 9.08 | 9.34 | 9.04 | 9.22 | 6.94 | qfq | 9,152,921 | 84,412,555 | 0.00% |
| 2024-10-15 | 9.50 | 9.53 | 9.21 | 9.22 | 6.94 | qfq | 12,057,015 | 112,929,153 | -3.25% |
| 2024-10-14 | 9.47 | 9.58 | 9.26 | 9.53 | 7.17 | qfq | 11,182,929 | 105,794,638 | 1.60% |
| 2024-10-11 | 9.96 | 9.96 | 9.29 | 9.38 | 7.06 | qfq | 17,359,263 | 166,342,879 | -5.82% |
| 2024-10-10 | 10.10 | 10.29 | 9.85 | 9.96 | 7.49 | qfq | 18,854,028 | 189,810,376 | -0.40% |
| 2024-10-09 | 10.68 | 10.68 | 9.97 | 10.00 | 7.52 | qfq | 25,409,385 | 261,306,560 | -7.41% |
| 2024-10-08 | 11.34 | 11.34 | 10.36 | 10.80 | 8.12 | qfq | 34,171,109 | 369,098,439 | 4.75% |
| 2024-09-30 | 9.72 | 10.36 | 9.72 | 10.31 | 7.76 | qfq | 26,864,527 | 270,316,802 | 8.53% |
| 2024-09-27 | 9.45 | 9.72 | 9.32 | 9.50 | 7.15 | qfq | 23,865,885 | 226,439,652 | 1.82% |
| 2024-09-26 | 9.05 | 9.36 | 9.00 | 9.33 | 7.02 | qfq | 16,609,648 | 152,502,181 | 3.09% |
| 2024-09-25 | 8.84 | 9.26 | 8.84 | 9.05 | 6.81 | qfq | 18,646,585 | 168,447,546 | 3.19% |
| 2024-09-24 | 8.43 | 8.77 | 8.42 | 8.77 | 6.60 | qfq | 14,503,978 | 125,394,277 | 4.28% |
| 2024-09-23 | 8.35 | 8.43 | 8.27 | 8.41 | 6.33 | qfq | 7,797,252 | 65,168,262 | 1.33% |
| 2024-09-20 | 8.28 | 8.36 | 8.21 | 8.30 | 6.24 | qfq | 6,277,701 | 52,004,985 | 0.36% |
| 2024-09-19 | 8.04 | 8.31 | 7.99 | 8.27 | 6.22 | qfq | 8,837,902 | 72,464,886 | 3.63% |
| 2024-09-18 | 7.94 | 8.01 | 7.84 | 7.98 | 6.00 | qfq | 3,951,900 | 31,349,804 | 0.38% |
| 2024-09-13 | 8.04 | 8.06 | 7.95 | 7.95 | 5.98 | qfq | 3,845,200 | 30,756,079 | -1.12% |
| 2024-09-12 | 8.09 | 8.23 | 8.04 | 8.04 | 6.05 | qfq | 5,184,300 | 42,196,804 | -0.25% |
| 2024-09-11 | 7.97 | 8.11 | 7.96 | 8.06 | 6.06 | qfq | 4,579,731 | 36,858,350 | 0.50% |
| 2024-09-10 | 7.98 | 8.05 | 7.86 | 8.02 | 6.03 | qfq | 4,056,000 | 32,237,393 | 0.63% |
| 2024-09-09 | 7.98 | 8.04 | 7.91 | 7.97 | 6.00 | qfq | 4,233,255 | 33,707,026 | -0.87% |
| 2024-09-06 | 8.15 | 8.21 | 8.02 | 8.04 | 6.05 | qfq | 4,816,200 | 38,987,696 | -1.47% |
| 2024-09-05 | 8.12 | 8.20 | 8.06 | 8.16 | 6.14 | qfq | 6,363,357 | 51,828,994 | 0.62% |
| 2024-09-04 | 8.01 | 8.20 | 8.01 | 8.11 | 6.10 | qfq | 5,766,750 | 46,759,298 | 0.25% |
| 2024-09-03 | 7.92 | 8.14 | 7.92 | 8.09 | 6.09 | qfq | 6,160,699 | 49,669,734 | 2.02% |
| 2024-09-02 | 8.12 | 8.18 | 7.91 | 7.93 | 5.97 | qfq | 8,020,943 | 64,480,990 | -2.46% |
| 2024-08-30 | 8.05 | 8.28 | 7.98 | 8.13 | 6.12 | qfq | 10,554,601 | 86,252,710 | 0.74% |
| 2024-08-29 | 7.75 | 8.13 | 7.75 | 8.07 | 6.07 | qfq | 7,873,451 | 63,082,572 | 2.80% |
| 2024-08-28 | 7.81 | 7.97 | 7.73 | 7.85 | 5.91 | qfq | 5,512,779 | 43,276,873 | 0.51% |
| 2024-08-27 | 7.82 | 7.89 | 7.76 | 7.81 | 5.88 | qfq | 6,058,322 | 47,363,746 | -1.01% |
| 2024-08-26 | 7.85 | 7.95 | 7.81 | 7.89 | 5.94 | qfq | 6,030,086 | 47,568,026 | 0.51% |
| 2024-08-23 | 7.89 | 7.98 | 7.83 | 7.85 | 5.91 | qfq | 7,927,750 | 62,530,067 | -0.13% |
| 2024-08-22 | 8.03 | 8.09 | 7.86 | 7.86 | 5.91 | qfq | 9,162,200 | 72,719,622 | -2.12% |
| 2024-08-21 | 8.09 | 8.18 | 7.99 | 8.03 | 6.04 | qfq | 14,849,754 | 119,692,979 | -3.25% |
| 2024-08-20 | 8.46 | 8.48 | 8.19 | 8.30 | 6.24 | qfq | 7,484,838 | 62,043,669 | -2.01% |
| 2024-08-19 | 8.40 | 8.54 | 8.37 | 8.47 | 6.37 | qfq | 5,382,268 | 45,581,663 | 0.71% |
| 2024-08-16 | 8.62 | 8.66 | 8.41 | 8.41 | 6.33 | qfq | 6,487,968 | 55,183,117 | -2.21% |
| 2024-08-15 | 8.50 | 8.72 | 8.45 | 8.60 | 6.47 | qfq | 7,448,115 | 64,124,124 | 0.82% |
| 2024-08-14 | 8.59 | 8.61 | 8.50 | 8.53 | 6.42 | qfq | 5,241,900 | 44,791,745 | -0.70% |
| 2024-08-13 | 8.52 | 8.59 | 8.46 | 8.59 | 6.46 | qfq | 4,856,415 | 41,438,588 | 0.94% |
| 2024-08-12 | 8.57 | 8.64 | 8.49 | 8.51 | 6.40 | qfq | 4,750,800 | 40,578,849 | 0.00% |
| 2024-08-09 | 8.64 | 8.72 | 8.49 | 8.51 | 6.40 | qfq | 5,379,536 | 46,271,148 | -1.39% |
| 2024-08-08 | 8.58 | 8.65 | 8.42 | 8.63 | 6.49 | qfq | 6,249,602 | 53,460,831 | 0.00% |
| 2024-08-07 | 8.67 | 8.72 | 8.54 | 8.63 | 6.49 | qfq | 5,566,800 | 48,072,218 | -0.35% |
| 2024-08-06 | 8.60 | 8.70 | 8.56 | 8.66 | 6.51 | qfq | 7,046,485 | 60,799,185 | 2.36% |
| 2024-08-05 | 8.63 | 8.80 | 8.45 | 8.46 | 6.36 | qfq | 8,637,900 | 74,462,075 | -2.42% |
| 2024-08-02 | 8.76 | 8.85 | 8.64 | 8.67 | 6.52 | qfq | 7,101,300 | 62,090,168 | -1.70% |
| 2024-08-01 | 8.89 | 9.02 | 8.75 | 8.82 | 6.63 | qfq | 9,532,764 | 84,608,424 | -1.01% |
| 2024-07-31 | 8.43 | 8.93 | 8.40 | 8.91 | 6.70 | qfq | 13,058,990 | 114,155,956 | 5.69% |
| 2024-07-30 | 8.46 | 8.51 | 8.35 | 8.43 | 6.34 | qfq | 6,898,753 | 58,091,281 | -0.82% |
| 2024-07-29 | 8.70 | 8.70 | 8.46 | 8.50 | 6.39 | qfq | 8,332,833 | 71,368,826 | -1.96% |
| 2024-07-26 | 8.36 | 8.69 | 8.33 | 8.67 | 6.52 | qfq | 9,929,417 | 85,214,326 | 3.71% |
| 2024-07-25 | 8.14 | 8.39 | 8.12 | 8.36 | 6.29 | qfq | 7,661,253 | 63,544,937 | 1.83% |
| 2024-07-24 | 8.21 | 8.31 | 8.12 | 8.21 | 6.18 | qfq | 8,392,842 | 69,047,117 | -0.12% |
| 2024-07-23 | 8.57 | 8.60 | 8.21 | 8.22 | 6.18 | qfq | 8,723,950 | 72,962,483 | -3.86% |
| 2024-07-22 | 8.54 | 8.63 | 8.47 | 8.55 | 6.43 | qfq | 6,610,350 | 56,487,004 | 0.35% |
| 2024-07-19 | 8.42 | 8.61 | 8.36 | 8.52 | 6.41 | qfq | 11,926,017 | 101,064,530 | 0.59% |
| 2024-07-18 | 8.55 | 8.55 | 8.30 | 8.47 | 6.37 | qfq | 19,672,172 | 165,340,277 | -1.28% |
| 2024-07-17 | 8.81 | 8.83 | 8.58 | 8.58 | 6.45 | qfq | 11,836,915 | 102,212,566 | -2.50% |
| 2024-07-16 | 8.99 | 8.99 | 8.76 | 8.80 | 6.62 | qfq | 11,851,400 | 104,636,177 | -1.90% |
| 2024-07-15 | 9.25 | 9.28 | 8.96 | 8.97 | 6.75 | qfq | 10,579,814 | 95,861,655 | -3.44% |
| 2024-07-12 | 9.29 | 9.31 | 9.19 | 9.29 | 6.99 | qfq | 5,572,950 | 51,549,646 | 0.11% |
| 2024-07-11 | 9.15 | 9.30 | 9.05 | 9.28 | 6.98 | qfq | 7,795,200 | 71,893,932 | 3.11% |
| 2024-07-10 | 9.00 | 9.10 | 8.93 | 9.00 | 6.77 | qfq | 7,601,466 | 68,670,392 | -0.22% |
| 2024-07-09 | 8.89 | 9.10 | 8.84 | 9.02 | 6.79 | qfq | 9,841,600 | 88,581,027 | 1.01% |
| 2024-07-08 | 9.19 | 9.36 | 8.92 | 8.93 | 6.72 | qfq | 8,360,108 | 75,432,463 | -3.67% |
| 2024-07-05 | 9.20 | 9.33 | 9.11 | 9.27 | 6.97 | qfq | 6,084,550 | 56,132,505 | 0.87% |
| 2024-07-04 | 9.45 | 9.51 | 9.14 | 9.19 | 6.91 | qfq | 6,340,500 | 58,815,034 | -2.65% |
| 2024-07-03 | 9.59 | 9.59 | 9.43 | 9.44 | 7.10 | qfq | 4,710,900 | 44,714,020 | -1.46% |
| 2024-07-02 | 9.70 | 9.72 | 9.54 | 9.58 | 7.21 | qfq | 5,151,200 | 49,524,879 | -1.44% |
| 2024-07-01 | 9.68 | 9.76 | 9.48 | 9.72 | 7.31 | qfq | 5,513,355 | 53,048,720 | 0.73% |
| 2024-06-28 | 9.52 | 9.78 | 9.52 | 9.65 | 7.26 | qfq | 4,702,365 | 45,578,919 | 0.73% |
| 2024-06-27 | 9.82 | 9.90 | 9.55 | 9.58 | 7.21 | qfq | 5,202,573 | 50,409,394 | -2.64% |
| 2024-06-26 | 9.60 | 9.87 | 9.56 | 9.84 | 7.40 | qfq | 4,869,750 | 47,247,594 | 1.23% |
| 2024-06-25 | 9.68 | 9.88 | 9.63 | 9.72 | 7.24 | qfq | 4,784,300 | 46,540,947 | 0.41% |
| 2024-06-24 | 10.02 | 10.06 | 9.61 | 9.68 | 7.21 | qfq | 6,909,400 | 67,541,687 | -3.97% |
| 2024-06-21 | 10.04 | 10.17 | 10.01 | 10.08 | 7.50 | qfq | 3,440,700 | 34,708,160 | 0.40% |
| 2024-06-20 | 10.35 | 10.40 | 10.02 | 10.04 | 7.47 | qfq | 7,367,428 | 74,973,271 | -4.11% |
| 2024-06-19 | 10.69 | 10.77 | 10.47 | 10.47 | 7.80 | qfq | 5,572,365 | 58,941,423 | -2.51% |
| 2024-06-18 | 10.62 | 10.75 | 10.59 | 10.74 | 8.00 | qfq | 4,113,800 | 44,028,822 | 0.94% |
| 2024-06-17 | 10.54 | 10.79 | 10.50 | 10.64 | 7.92 | qfq | 6,066,986 | 64,829,323 | 0.28% |
| 2024-06-14 | 10.62 | 10.66 | 10.47 | 10.61 | 7.90 | qfq | 5,666,200 | 59,863,445 | -0.56% |
| 2024-06-13 | 10.66 | 10.72 | 10.56 | 10.67 | 7.94 | qfq | 4,906,420 | 52,270,345 | 0.28% |
| 2024-06-12 | 10.67 | 10.73 | 10.61 | 10.64 | 7.92 | qfq | 4,775,300 | 50,929,245 | -0.75% |
| 2024-06-11 | 10.60 | 10.73 | 10.50 | 10.72 | 7.98 | qfq | 4,577,355 | 48,577,728 | 1.13% |
| 2024-06-07 | 10.60 | 10.68 | 10.44 | 10.60 | 7.89 | qfq | 5,811,685 | 61,394,901 | 0.86% |
| 2024-06-06 | 10.71 | 10.80 | 10.51 | 10.51 | 7.82 | qfq | 6,839,023 | 72,534,170 | -1.68% |
| 2024-06-05 | 10.92 | 11.01 | 10.69 | 10.69 | 7.96 | qfq | 5,200,400 | 56,437,353 | -2.46% |
| 2024-06-04 | 10.80 | 10.97 | 10.74 | 10.96 | 8.16 | qfq | 4,742,296 | 51,470,940 | 0.83% |
| 2024-06-03 | 11.09 | 11.11 | 10.81 | 10.87 | 8.09 | qfq | 8,969,110 | 98,128,737 | -1.98% |
| 2024-05-31 | 11.09 | 11.17 | 11.07 | 11.09 | 8.26 | qfq | 5,655,043 | 62,855,594 | 0.36% |
| 2024-05-30 | 11.30 | 11.40 | 11.03 | 11.05 | 8.23 | qfq | 8,064,200 | 90,542,095 | -1.78% |
| 2024-05-29 | 11.12 | 11.33 | 11.12 | 11.25 | 8.38 | qfq | 5,430,300 | 61,062,195 | 0.72% |
| 2024-05-28 | 11.18 | 11.30 | 11.08 | 11.17 | 8.32 | qfq | 5,958,400 | 66,673,884 | -0.18% |
| 2024-05-27 | 11.13 | 11.19 | 10.97 | 11.19 | 8.33 | qfq | 5,834,900 | 64,537,788 | 0.99% |
| 2024-05-24 | 11.02 | 11.23 | 11.01 | 11.08 | 8.25 | qfq | 5,074,900 | 56,523,754 | 0.00% |
| 2024-05-23 | 11.21 | 11.23 | 11.02 | 11.08 | 8.25 | qfq | 6,831,333 | 75,867,055 | -1.34% |
| 2024-05-22 | 11.29 | 11.32 | 11.17 | 11.23 | 8.36 | qfq | 5,546,100 | 62,329,659 | -0.53% |
| 2024-05-21 | 11.38 | 11.43 | 11.22 | 11.29 | 8.41 | qfq | 7,427,394 | 84,049,860 | -0.79% |
| 2024-05-20 | 11.48 | 11.52 | 11.33 | 11.38 | 8.47 | qfq | 8,370,450 | 95,449,094 | -0.26% |
| 2024-05-17 | 11.55 | 11.55 | 11.29 | 11.41 | 8.49 | qfq | 11,750,891 | 133,579,203 | -0.95% |
| 2024-05-16 | 11.65 | 11.73 | 11.48 | 11.52 | 8.58 | qfq | 7,979,157 | 92,579,384 | -1.03% |
| 2024-05-15 | 11.73 | 11.88 | 11.62 | 11.64 | 8.67 | qfq | 9,545,184 | 111,948,338 | -0.77% |
| 2024-05-14 | 11.53 | 11.85 | 11.52 | 11.73 | 8.73 | qfq | 12,441,158 | 145,619,650 | 1.21% |
| 2024-05-13 | 11.54 | 11.71 | 11.33 | 11.59 | 8.63 | qfq | 11,114,746 | 128,210,851 | 0.43% |
| 2024-05-10 | 11.60 | 11.60 | 11.31 | 11.54 | 8.59 | qfq | 12,559,663 | 144,059,885 | -0.43% |
| 2024-05-09 | 11.41 | 11.67 | 11.41 | 11.59 | 8.63 | qfq | 9,811,100 | 113,701,603 | 1.67% |
| 2024-05-08 | 11.62 | 11.66 | 11.40 | 11.40 | 8.49 | qfq | 12,348,852 | 142,419,509 | -2.48% |
| 2024-05-07 | 11.64 | 11.72 | 11.58 | 11.69 | 8.70 | qfq | 11,006,901 | 128,333,317 | 0.43% |
| 2024-05-06 | 11.54 | 11.72 | 11.49 | 11.64 | 8.67 | qfq | 13,055,936 | 151,669,124 | 2.37% |
| 2024-04-30 | 11.28 | 11.53 | 11.24 | 11.37 | 8.47 | qfq | 15,239,048 | 173,624,677 | 0.44% |
| 2024-04-29 | 11.25 | 11.43 | 11.11 | 11.32 | 8.43 | qfq | 18,983,269 | 214,216,781 | 1.25% |
| 2024-04-26 | 10.76 | 11.20 | 10.75 | 11.18 | 8.32 | qfq | 12,339,110 | 136,237,992 | 3.23% |
| 2024-04-25 | 10.89 | 10.97 | 10.74 | 10.83 | 8.06 | qfq | 6,518,650 | 70,717,046 | -0.91% |
| 2024-04-24 | 10.70 | 10.93 | 10.65 | 10.93 | 8.14 | qfq | 6,796,317 | 73,655,389 | 2.44% |
| 2024-04-23 | 10.95 | 10.99 | 10.59 | 10.67 | 7.94 | qfq | 9,831,719 | 105,545,257 | -2.29% |
| 2024-04-22 | 11.17 | 11.28 | 10.88 | 10.92 | 8.13 | qfq | 9,061,801 | 99,399,006 | -2.50% |
| 2024-04-19 | 11.28 | 11.33 | 11.12 | 11.20 | 8.34 | qfq | 8,183,805 | 91,788,648 | -1.06% |
| 2024-04-18 | 11.05 | 11.52 | 11.01 | 11.32 | 8.43 | qfq | 15,448,119 | 174,639,363 | 2.07% |
| 2024-04-17 | 10.61 | 11.09 | 10.60 | 11.09 | 8.26 | qfq | 12,105,969 | 131,671,910 | 5.82% |
| 2024-04-16 | 10.91 | 11.03 | 10.46 | 10.48 | 7.80 | qfq | 11,983,891 | 127,784,140 | -4.73% |
| 2024-04-15 | 11.05 | 11.18 | 10.76 | 11.00 | 8.19 | qfq | 10,682,407 | 117,488,858 | -1.08% |
| 2024-04-12 | 11.13 | 11.27 | 11.09 | 11.12 | 8.28 | qfq | 6,542,000 | 73,193,073 | -0.18% |
| 2024-04-11 | 10.95 | 11.35 | 10.91 | 11.14 | 8.29 | qfq | 9,420,350 | 105,254,700 | 1.00% |
| 2024-04-10 | 11.19 | 11.22 | 10.97 | 11.03 | 8.21 | qfq | 8,018,525 | 88,782,233 | -1.43% |
| 2024-04-09 | 11.12 | 11.36 | 11.05 | 11.19 | 8.33 | qfq | 12,490,231 | 139,980,112 | 0.36% |
| 2024-04-08 | 11.49 | 11.49 | 11.00 | 11.15 | 8.30 | qfq | 16,122,357 | 180,364,396 | -3.13% |
| 2024-04-03 | 11.68 | 11.70 | 11.37 | 11.51 | 8.57 | qfq | 10,653,573 | 122,592,240 | -1.88% |
| 2024-04-02 | 11.88 | 11.95 | 11.62 | 11.73 | 8.73 | qfq | 11,340,980 | 133,010,243 | -1.76% |
| 2024-04-01 | 11.84 | 11.99 | 11.64 | 11.94 | 8.89 | qfq | 14,353,565 | 169,456,231 | 0.76% |
| 2024-03-29 | 11.47 | 11.85 | 11.25 | 11.85 | 8.82 | qfq | 18,205,969 | 210,247,488 | 3.04% |
| 2024-03-28 | 11.42 | 11.71 | 11.03 | 11.50 | 8.56 | qfq | 24,205,180 | 274,323,411 | -2.54% |
| 2024-03-27 | 12.27 | 12.29 | 11.75 | 11.80 | 8.79 | qfq | 8,686,332 | 104,291,906 | -3.83% |
| 2024-03-26 | 12.39 | 12.43 | 12.06 | 12.27 | 9.14 | qfq | 11,228,968 | 137,219,805 | -1.29% |
| 2024-03-25 | 12.60 | 12.81 | 12.41 | 12.43 | 9.25 | qfq | 7,224,432 | 91,276,768 | -1.97% |
| 2024-03-22 | 12.89 | 12.93 | 12.60 | 12.68 | 9.44 | qfq | 9,461,688 | 120,674,151 | -1.48% |
| 2024-03-21 | 12.70 | 13.02 | 12.61 | 12.87 | 9.58 | qfq | 11,769,857 | 151,134,939 | 1.42% |
| 2024-03-20 | 12.55 | 12.75 | 12.40 | 12.69 | 9.45 | qfq | 9,240,644 | 116,242,335 | 0.79% |
| 2024-03-19 | 12.85 | 12.90 | 12.56 | 12.59 | 9.37 | qfq | 9,215,825 | 117,272,931 | -2.02% |
| 2024-03-18 | 12.50 | 12.91 | 12.41 | 12.85 | 9.57 | qfq | 13,620,232 | 172,268,843 | 3.05% |
| 2024-03-15 | 12.35 | 12.47 | 12.22 | 12.47 | 9.28 | qfq | 8,249,949 | 101,992,252 | 0.56% |
| 2024-03-14 | 12.35 | 12.66 | 12.26 | 12.40 | 9.23 | qfq | 14,761,644 | 184,249,856 | 0.49% |
| 2024-03-13 | 12.45 | 12.53 | 12.28 | 12.34 | 9.19 | qfq | 9,957,435 | 123,629,890 | -0.88% |
| 2024-03-12 | 12.53 | 12.58 | 12.38 | 12.45 | 9.27 | qfq | 8,636,051 | 107,623,154 | -0.64% |
| 2024-03-11 | 12.50 | 12.59 | 12.36 | 12.53 | 9.33 | qfq | 11,064,294 | 138,191,409 | -0.16% |
| 2024-03-08 | 12.31 | 12.68 | 12.30 | 12.55 | 9.34 | qfq | 11,084,906 | 138,658,441 | 1.37% |
| 2024-03-07 | 12.23 | 12.61 | 12.17 | 12.38 | 9.22 | qfq | 17,305,001 | 214,881,201 | 1.73% |
| 2024-03-06 | 12.12 | 12.34 | 12.07 | 12.17 | 9.06 | qfq | 9,092,703 | 110,972,962 | 0.41% |
| 2024-03-05 | 12.19 | 12.22 | 11.98 | 12.12 | 9.02 | qfq | 11,055,767 | 133,963,618 | -0.90% |
| 2024-03-04 | 12.19 | 12.26 | 11.93 | 12.23 | 9.11 | qfq | 17,743,281 | 214,359,319 | -0.24% |
| 2024-03-01 | 12.80 | 12.80 | 12.17 | 12.26 | 9.13 | qfq | 35,392,150 | 438,261,749 | -3.08% |
| 2024-02-29 | 11.57 | 12.68 | 11.51 | 12.65 | 9.42 | qfq | 26,312,842 | 319,032,951 | 9.52% |
| 2024-02-28 | 11.79 | 12.19 | 11.55 | 11.55 | 8.60 | qfq | 19,099,625 | 226,314,959 | -1.87% |
| 2024-02-27 | 11.41 | 11.77 | 11.37 | 11.77 | 8.76 | qfq | 10,097,950 | 116,900,455 | 2.35% |
| 2024-02-26 | 11.53 | 11.68 | 11.40 | 11.50 | 8.56 | qfq | 13,457,338 | 155,508,705 | 0.61% |
| 2024-02-23 | 11.31 | 11.48 | 11.12 | 11.43 | 8.51 | qfq | 9,961,994 | 112,491,598 | 1.24% |
| 2024-02-22 | 11.06 | 11.34 | 10.99 | 11.29 | 8.41 | qfq | 9,233,919 | 103,322,195 | 2.26% |
| 2024-02-21 | 10.98 | 11.40 | 10.85 | 11.04 | 8.22 | qfq | 15,814,890 | 176,556,447 | -0.09% |
| 2024-02-20 | 10.97 | 11.09 | 10.72 | 11.05 | 8.23 | qfq | 11,085,602 | 121,249,935 | 0.45% |
| 2024-02-19 | 10.86 | 11.11 | 10.76 | 11.00 | 8.19 | qfq | 13,784,048 | 150,900,508 | 2.33% |
| 2024-02-08 | 10.24 | 10.94 | 10.14 | 10.75 | 8.00 | qfq | 18,274,669 | 195,720,082 | 4.88% |
| 2024-02-07 | 9.88 | 10.56 | 9.85 | 10.25 | 7.63 | qfq | 20,287,254 | 207,893,843 | 4.91% |
| 2024-02-06 | 9.05 | 9.97 | 8.91 | 9.77 | 7.27 | qfq | 22,270,227 | 211,156,164 | 7.84% |
| 2024-02-05 | 9.79 | 9.84 | 8.83 | 9.06 | 6.75 | qfq | 18,838,234 | 173,708,380 | -7.46% |
| 2024-02-02 | 10.45 | 10.51 | 9.46 | 9.79 | 7.29 | qfq | 16,747,026 | 166,762,286 | -5.59% |
| 2024-02-01 | 10.37 | 10.63 | 10.29 | 10.37 | 7.72 | qfq | 9,583,464 | 100,190,694 | -0.77% |
| 2024-01-31 | 11.08 | 11.11 | 10.32 | 10.45 | 7.78 | qfq | 14,770,500 | 158,187,004 | -4.83% |
| 2024-01-30 | 11.24 | 11.39 | 10.97 | 10.98 | 8.17 | qfq | 12,078,912 | 135,014,479 | -2.31% |
| 2024-01-29 | 12.10 | 12.24 | 11.01 | 11.24 | 8.37 | qfq | 22,392,472 | 255,126,308 | -7.87% |
| 2024-01-26 | 12.30 | 12.47 | 12.17 | 12.20 | 9.08 | qfq | 6,849,936 | 84,305,875 | -1.29% |
| 2024-01-25 | 11.99 | 12.37 | 11.86 | 12.36 | 9.20 | qfq | 9,590,837 | 117,024,084 | 3.17% |
| 2024-01-24 | 11.84 | 12.22 | 11.52 | 11.98 | 8.92 | qfq | 8,191,862 | 97,096,066 | 1.35% |
| 2024-01-23 | 11.60 | 11.91 | 11.51 | 11.82 | 8.80 | qfq | 9,059,154 | 106,119,502 | 1.55% |
| 2024-01-22 | 12.56 | 12.60 | 11.53 | 11.64 | 8.67 | qfq | 8,422,411 | 101,418,927 | -7.47% |
| 2024-01-19 | 12.80 | 12.90 | 12.54 | 12.58 | 9.37 | qfq | 5,544,620 | 70,446,249 | -2.33% |
| 2024-01-18 | 13.15 | 13.16 | 12.34 | 12.88 | 9.59 | qfq | 13,203,185 | 167,902,488 | -2.50% |
| 2024-01-17 | 13.54 | 13.60 | 13.20 | 13.21 | 9.83 | qfq | 6,386,108 | 85,733,973 | -2.87% |
| 2024-01-16 | 13.45 | 13.70 | 13.28 | 13.60 | 10.13 | qfq | 8,925,100 | 120,634,738 | 1.12% |
| 2024-01-15 | 13.16 | 13.65 | 13.08 | 13.45 | 10.01 | qfq | 7,671,782 | 102,621,540 | 1.20% |
| 2024-01-12 | 13.22 | 13.80 | 13.12 | 13.29 | 9.89 | qfq | 8,760,554 | 118,280,387 | 1.37% |
| 2024-01-11 | 12.95 | 13.21 | 12.95 | 13.11 | 9.76 | qfq | 5,621,000 | 73,579,869 | 0.92% |
| 2024-01-10 | 13.27 | 13.32 | 12.95 | 12.99 | 9.67 | qfq | 4,759,129 | 62,351,643 | -1.96% |
| 2024-01-09 | 13.03 | 13.36 | 12.96 | 13.25 | 9.86 | qfq | 5,406,100 | 71,455,198 | 1.92% |
| 2024-01-08 | 13.46 | 13.48 | 12.97 | 13.00 | 9.68 | qfq | 7,221,552 | 95,211,026 | -3.92% |
| 2024-01-05 | 13.84 | 13.92 | 13.48 | 13.53 | 10.07 | qfq | 5,884,801 | 80,613,837 | -1.96% |
| 2024-01-04 | 13.90 | 14.02 | 13.75 | 13.80 | 10.27 | qfq | 6,785,028 | 93,995,215 | -0.72% |
| 2024-01-03 | 13.77 | 14.05 | 13.55 | 13.90 | 10.35 | qfq | 9,104,809 | 125,465,498 | 0.87% |
| 2024-01-02 | 13.61 | 13.97 | 13.50 | 13.78 | 10.26 | qfq | 10,052,603 | 138,300,811 | 1.55% |
| 2023-12-29 | 13.40 | 13.58 | 13.31 | 13.57 | 10.10 | qfq | 6,188,900 | 83,579,109 | 1.42% |
| 2023-12-28 | 12.88 | 13.46 | 12.68 | 13.38 | 9.96 | qfq | 9,430,913 | 124,747,746 | 3.48% |
| 2023-12-27 | 12.73 | 12.99 | 12.71 | 12.93 | 9.63 | qfq | 4,882,531 | 62,791,867 | 1.49% |
| 2023-12-26 | 13.16 | 13.18 | 12.67 | 12.74 | 9.49 | qfq | 8,843,823 | 113,467,183 | -2.97% |
| 2023-12-25 | 13.09 | 13.23 | 13.02 | 13.13 | 9.78 | qfq | 3,956,700 | 51,843,028 | -0.30% |
| 2023-12-22 | 13.19 | 13.40 | 13.04 | 13.17 | 9.81 | qfq | 6,459,927 | 85,285,211 | -0.23% |
| 2023-12-21 | 13.07 | 13.27 | 13.00 | 13.20 | 9.83 | qfq | 5,583,162 | 73,345,696 | 0.15% |
| 2023-12-20 | 13.31 | 13.61 | 13.17 | 13.18 | 9.81 | qfq | 4,710,600 | 62,946,105 | -1.20% |
| 2023-12-19 | 13.26 | 13.38 | 13.20 | 13.34 | 9.93 | qfq | 3,692,203 | 49,057,144 | 0.60% |
| 2023-12-18 | 13.53 | 13.53 | 13.22 | 13.26 | 9.87 | qfq | 6,063,367 | 80,882,573 | -1.92% |
| 2023-12-15 | 13.65 | 13.76 | 13.48 | 13.52 | 10.07 | qfq | 4,960,500 | 67,390,085 | -0.81% |
| 2023-12-14 | 13.47 | 13.89 | 13.47 | 13.63 | 10.15 | qfq | 7,740,393 | 106,128,779 | 1.19% |
| 2023-12-13 | 13.51 | 13.72 | 13.44 | 13.47 | 10.03 | qfq | 5,886,009 | 79,821,987 | -0.74% |
| 2023-12-12 | 13.68 | 13.68 | 13.30 | 13.57 | 10.10 | qfq | 7,496,882 | 101,315,244 | -1.02% |
| 2023-12-11 | 13.40 | 13.77 | 13.35 | 13.71 | 10.21 | qfq | 7,670,058 | 104,151,669 | 0.81% |
| 2023-12-08 | 13.88 | 14.07 | 13.53 | 13.60 | 10.13 | qfq | 10,359,808 | 142,079,439 | -1.45% |
| 2023-12-07 | 13.76 | 13.93 | 13.69 | 13.80 | 10.27 | qfq | 6,929,542 | 95,787,698 | 0.29% |
| 2023-12-06 | 13.69 | 13.88 | 13.63 | 13.76 | 10.24 | qfq | 6,081,394 | 83,816,255 | 0.36% |
| 2023-12-05 | 13.94 | 13.97 | 13.70 | 13.71 | 10.21 | qfq | 6,733,108 | 93,118,705 | -1.37% |
| 2023-12-04 | 14.15 | 14.18 | 13.63 | 13.90 | 10.35 | qfq | 13,483,800 | 187,114,322 | -1.56% |
| 2023-12-01 | 14.19 | 14.25 | 13.98 | 14.12 | 10.51 | qfq | 7,520,232 | 106,049,923 | -0.49% |
| 2023-11-30 | 14.43 | 14.43 | 14.03 | 14.19 | 10.56 | qfq | 9,495,853 | 134,989,388 | -1.66% |
| 2023-11-29 | 14.59 | 14.83 | 14.33 | 14.43 | 10.74 | qfq | 12,386,564 | 180,699,944 | -1.10% |
| 2023-11-28 | 14.32 | 14.67 | 14.20 | 14.59 | 10.86 | qfq | 15,077,274 | 218,119,974 | 1.53% |
| 2023-11-27 | 13.66 | 14.48 | 13.66 | 14.37 | 10.70 | qfq | 21,398,219 | 303,363,574 | 4.66% |
| 2023-11-24 | 13.80 | 13.80 | 13.61 | 13.73 | 10.22 | qfq | 7,265,539 | 99,502,643 | -0.51% |
| 2023-11-23 | 13.43 | 13.89 | 13.43 | 13.80 | 10.27 | qfq | 7,976,705 | 109,498,883 | 2.30% |
| 2023-11-22 | 13.72 | 13.81 | 13.48 | 13.49 | 10.04 | qfq | 8,143,083 | 110,995,529 | -2.18% |
| 2023-11-21 | 13.94 | 14.01 | 13.77 | 13.79 | 10.27 | qfq | 9,822,138 | 136,232,398 | -1.22% |
| 2023-11-20 | 14.00 | 14.09 | 13.57 | 13.96 | 10.39 | qfq | 17,315,405 | 239,970,366 | 0.94% |
| 2023-11-17 | 13.42 | 13.90 | 13.30 | 13.83 | 10.30 | qfq | 17,267,482 | 235,175,447 | 2.67% |
| 2023-11-16 | 13.53 | 13.69 | 13.21 | 13.47 | 10.03 | qfq | 20,197,890 | 270,986,685 | -0.30% |
| 2023-11-15 | 12.89 | 13.86 | 12.83 | 13.51 | 10.06 | qfq | 24,751,228 | 330,216,351 | 5.63% |
| 2023-11-14 | 12.78 | 12.87 | 12.67 | 12.79 | 9.52 | qfq | 7,204,915 | 91,874,508 | 0.31% |
| 2023-11-13 | 12.88 | 12.96 | 12.66 | 12.75 | 9.49 | qfq | 9,857,412 | 125,784,392 | -1.01% |
| 2023-11-10 | 12.90 | 12.92 | 12.70 | 12.88 | 9.59 | qfq | 5,936,577 | 76,116,153 | -0.69% |
| 2023-11-09 | 12.87 | 13.04 | 12.82 | 12.97 | 9.66 | qfq | 9,699,092 | 125,705,207 | 0.86% |
| 2023-11-08 | 12.94 | 13.00 | 12.78 | 12.86 | 9.57 | qfq | 12,558,222 | 161,866,990 | -0.62% |
| 2023-11-07 | 12.79 | 13.04 | 12.58 | 12.94 | 9.63 | qfq | 19,046,100 | 244,699,262 | 1.25% |
| 2023-11-06 | 12.70 | 12.83 | 12.57 | 12.78 | 9.51 | qfq | 13,629,004 | 173,254,903 | 1.67% |
| 2023-11-03 | 12.46 | 12.77 | 12.43 | 12.57 | 9.36 | qfq | 11,490,531 | 145,249,037 | 1.37% |
| 2023-11-02 | 12.66 | 12.70 | 12.37 | 12.40 | 9.23 | qfq | 10,034,099 | 125,530,633 | -1.90% |
| 2023-11-01 | 12.73 | 12.89 | 12.56 | 12.64 | 9.41 | qfq | 14,726,696 | 186,995,421 | -1.25% |
| 2023-10-31 | 12.81 | 12.91 | 12.63 | 12.80 | 9.53 | qfq | 15,499,890 | 197,422,086 | -1.08% |
| 2023-10-30 | 13.80 | 13.96 | 12.67 | 12.94 | 9.63 | qfq | 31,545,213 | 410,983,223 | -7.90% |
| 2023-10-27 | 13.53 | 14.21 | 13.53 | 14.05 | 10.46 | qfq | 7,870,401 | 109,800,336 | 3.84% |
| 2023-10-26 | 13.43 | 13.72 | 13.35 | 13.53 | 10.07 | qfq | 6,184,302 | 83,624,394 | -0.15% |
| 2023-10-25 | 13.50 | 13.76 | 13.50 | 13.55 | 10.09 | qfq | 4,173,103 | 56,719,786 | 1.04% |
| 2023-10-24 | 13.14 | 13.66 | 13.09 | 13.41 | 9.98 | qfq | 4,588,411 | 61,437,623 | 1.98% |
| 2023-10-23 | 13.45 | 13.50 | 13.09 | 13.15 | 9.79 | qfq | 4,854,704 | 64,515,547 | -2.01% |
| 2023-10-20 | 13.45 | 13.68 | 13.38 | 13.42 | 9.99 | qfq | 4,453,346 | 60,188,702 | -0.81% |
| 2023-10-19 | 13.51 | 13.71 | 13.48 | 13.53 | 10.07 | qfq | 5,234,984 | 71,203,700 | -0.88% |
| 2023-10-18 | 13.87 | 13.87 | 13.62 | 13.65 | 10.16 | qfq | 4,317,850 | 59,118,122 | -1.80% |
| 2023-10-17 | 13.89 | 14.02 | 13.76 | 13.90 | 10.35 | qfq | 4,837,719 | 67,165,596 | 0.00% |
| 2023-10-16 | 14.27 | 14.32 | 13.79 | 13.90 | 10.35 | qfq | 8,752,282 | 122,301,177 | -2.59% |
| 2023-10-13 | 14.49 | 14.54 | 14.18 | 14.27 | 10.62 | qfq | 4,646,113 | 66,463,540 | -2.06% |
| 2023-10-12 | 14.50 | 14.63 | 14.45 | 14.57 | 10.85 | qfq | 5,141,194 | 74,847,419 | 0.62% |
| 2023-10-11 | 14.79 | 15.12 | 14.43 | 14.48 | 10.78 | qfq | 6,293,260 | 92,202,325 | -1.36% |
| 2023-10-10 | 15.09 | 15.21 | 14.65 | 14.68 | 10.93 | qfq | 8,465,179 | 125,205,926 | -3.29% |
| 2023-10-09 | 14.71 | 15.23 | 14.71 | 15.18 | 11.30 | qfq | 12,195,928 | 183,637,840 | 2.50% |
| 2023-09-28 | 14.72 | 14.87 | 14.59 | 14.81 | 11.03 | qfq | 5,190,024 | 76,667,582 | 0.75% |
| 2023-09-27 | 14.30 | 14.88 | 14.28 | 14.70 | 10.94 | qfq | 10,198,800 | 149,594,590 | 2.80% |
| 2023-09-26 | 14.30 | 14.47 | 14.22 | 14.30 | 10.65 | qfq | 5,046,134 | 72,336,375 | 0.14% |
| 2023-09-25 | 14.39 | 14.39 | 14.18 | 14.28 | 10.63 | qfq | 4,252,050 | 60,703,413 | -0.49% |
| 2023-09-22 | 14.17 | 14.38 | 14.05 | 14.35 | 10.68 | qfq | 5,423,160 | 77,385,243 | 1.70% |
| 2023-09-21 | 14.23 | 14.30 | 14.08 | 14.11 | 10.51 | qfq | 5,677,720 | 80,540,253 | -0.70% |
| 2023-09-20 | 14.23 | 14.42 | 14.17 | 14.21 | 10.58 | qfq | 4,886,136 | 69,806,692 | -0.56% |
| 2023-09-19 | 14.50 | 14.50 | 14.23 | 14.29 | 10.64 | qfq | 3,953,981 | 56,613,396 | -0.90% |
| 2023-09-18 | 14.50 | 14.67 | 14.37 | 14.42 | 10.74 | qfq | 6,028,264 | 87,370,191 | -0.48% |
| 2023-09-15 | 14.67 | 14.72 | 14.41 | 14.49 | 10.79 | qfq | 7,019,362 | 102,122,228 | -1.56% |
| 2023-09-14 | 14.66 | 14.81 | 14.64 | 14.72 | 10.96 | qfq | 5,096,149 | 74,959,944 | -0.34% |
| 2023-09-13 | 14.82 | 15.10 | 14.61 | 14.77 | 11.00 | qfq | 5,896,805 | 87,210,920 | -1.07% |
| 2023-09-12 | 14.90 | 14.96 | 14.82 | 14.93 | 11.12 | qfq | 7,531,822 | 112,066,157 | -0.07% |
| 2023-09-11 | 14.73 | 15.07 | 14.73 | 14.94 | 11.12 | qfq | 11,118,005 | 166,417,718 | 1.49% |
| 2023-09-08 | 14.82 | 15.01 | 14.72 | 14.72 | 10.96 | qfq | 7,944,400 | 118,111,539 | -1.27% |
| 2023-09-07 | 15.05 | 15.13 | 14.90 | 14.91 | 11.10 | qfq | 6,371,355 | 95,498,704 | -0.93% |
| 2023-09-06 | 14.93 | 15.28 | 14.83 | 15.05 | 11.20 | qfq | 13,696,264 | 206,705,421 | 0.13% |
| 2023-09-05 | 14.91 | 15.07 | 14.73 | 15.03 | 11.19 | qfq | 20,364,686 | 304,397,289 | 0.54% |
| 2023-09-04 | 16.69 | 16.77 | 14.91 | 14.95 | 11.13 | qfq | 35,400,774 | 534,719,307 | -9.78% |
| 2023-09-01 | 16.61 | 16.65 | 16.20 | 16.57 | 12.34 | qfq | 8,747,661 | 143,824,422 | 0.12% |
| 2023-08-31 | 17.26 | 17.27 | 16.51 | 16.55 | 12.32 | qfq | 8,810,286 | 148,417,291 | -2.82% |
| 2023-08-30 | 16.80 | 17.28 | 16.71 | 17.03 | 12.68 | qfq | 9,047,807 | 154,378,226 | 1.25% |
| 2023-08-29 | 15.88 | 16.90 | 15.88 | 16.82 | 12.52 | qfq | 9,213,019 | 153,158,234 | 5.39% |
| 2023-08-28 | 16.54 | 16.79 | 15.95 | 15.96 | 11.88 | qfq | 8,781,149 | 143,227,385 | 0.44% |
| 2023-08-25 | 16.30 | 16.30 | 15.76 | 15.89 | 11.83 | qfq | 6,578,075 | 105,018,437 | -1.97% |
| 2023-08-24 | 16.14 | 16.36 | 15.91 | 16.21 | 12.07 | qfq | 7,335,075 | 118,519,706 | 0.43% |
| 2023-08-23 | 16.25 | 16.48 | 16.08 | 16.14 | 12.02 | qfq | 6,791,936 | 110,512,698 | -0.80% |
| 2023-08-22 | 16.22 | 16.37 | 15.99 | 16.27 | 12.11 | qfq | 6,893,353 | 111,660,759 | 0.37% |
| 2023-08-21 | 16.21 | 16.50 | 16.11 | 16.21 | 12.07 | qfq | 6,169,191 | 100,486,502 | -0.25% |
| 2023-08-18 | 16.74 | 16.80 | 16.23 | 16.25 | 12.10 | qfq | 3,827,569 | 62,894,159 | -2.58% |
| 2023-08-17 | 16.33 | 16.73 | 16.20 | 16.68 | 12.42 | qfq | 5,923,897 | 98,088,834 | 2.39% |
| 2023-08-16 | 16.75 | 16.75 | 16.26 | 16.29 | 12.13 | qfq | 5,149,932 | 84,507,254 | -2.34% |
| 2023-08-15 | 16.89 | 16.97 | 16.49 | 16.68 | 12.42 | qfq | 5,307,760 | 88,587,999 | -1.18% |
| 2023-08-14 | 16.50 | 16.93 | 16.42 | 16.88 | 12.57 | qfq | 7,392,042 | 123,834,593 | 2.12% |
| 2023-08-11 | 17.10 | 17.10 | 16.53 | 16.53 | 12.31 | qfq | 7,533,852 | 126,207,399 | -2.94% |
| 2023-08-10 | 17.10 | 17.19 | 16.95 | 17.03 | 12.68 | qfq | 4,134,450 | 70,577,927 | -0.12% |
| 2023-08-09 | 17.11 | 17.22 | 16.90 | 17.05 | 12.69 | qfq | 7,760,400 | 132,306,322 | -0.76% |
| 2023-08-08 | 17.15 | 17.29 | 16.98 | 17.18 | 12.79 | qfq | 6,544,350 | 112,208,438 | 0.53% |
| 2023-08-07 | 17.30 | 17.31 | 16.99 | 17.09 | 12.72 | qfq | 7,009,038 | 119,829,978 | -0.75% |
| 2023-08-04 | 17.24 | 17.32 | 16.90 | 17.22 | 12.82 | qfq | 9,380,302 | 160,583,349 | -0.06% |
| 2023-08-03 | 17.35 | 17.56 | 17.13 | 17.23 | 12.83 | qfq | 6,993,327 | 120,921,405 | -0.92% |
| 2023-08-02 | 17.39 | 17.56 | 17.24 | 17.39 | 12.95 | qfq | 8,430,072 | 146,205,735 | -0.57% |
| 2023-08-01 | 17.38 | 17.57 | 17.02 | 17.49 | 13.02 | qfq | 12,157,149 | 211,276,716 | 0.92% |
| 2023-07-31 | 17.04 | 17.43 | 16.92 | 17.33 | 12.90 | qfq | 12,957,047 | 223,348,136 | 1.64% |
| 2023-07-28 | 17.00 | 17.27 | 16.95 | 17.05 | 12.69 | qfq | 9,121,859 | 155,996,969 | -0.29% |
| 2023-07-27 | 17.31 | 17.55 | 17.07 | 17.10 | 12.73 | qfq | 9,584,055 | 165,611,306 | -1.27% |
| 2023-07-26 | 17.65 | 17.65 | 17.20 | 17.32 | 12.89 | qfq | 10,959,743 | 190,560,242 | -1.76% |
| 2023-07-25 | 17.82 | 17.97 | 17.58 | 17.63 | 13.13 | qfq | 10,819,128 | 191,591,576 | -0.96% |
| 2023-07-24 | 18.22 | 18.22 | 17.62 | 17.80 | 13.25 | qfq | 17,628,623 | 314,200,888 | -2.89% |
| 2023-07-21 | 18.28 | 18.55 | 18.08 | 18.33 | 13.65 | qfq | 14,642,198 | 268,407,491 | 0.44% |
| 2023-07-20 | 18.25 | 18.66 | 18.12 | 18.25 | 13.59 | qfq | 18,655,095 | 343,186,541 | 0.05% |
| 2023-07-19 | 18.25 | 18.74 | 17.95 | 18.24 | 13.58 | qfq | 32,712,145 | 596,010,922 | -1.72% |
| 2023-07-18 | 17.20 | 18.88 | 17.20 | 18.56 | 13.82 | qfq | 48,517,383 | 880,608,532 | 8.16% |