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
ST京机000821.SZ
最近收盘价6.972026-07-17
最近交易日2026-07-17
成交量（股）13,467,700
成交额（元）95,877,418
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.087 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 7.35 | 7.45 | 6.81 | 6.97 | 6.97 | qfq | 13,467,700 | 95,877,418 | -5.17% |
| 2026-07-16 | 7.35 | 7.52 | 7.24 | 7.35 | 7.35 | qfq | 6,457,100 | 47,760,353 | 0.00% |
| 2026-07-15 | 7.20 | 7.43 | 7.20 | 7.35 | 7.35 | qfq | 6,749,200 | 49,489,112 | 1.24% |
| 2026-07-14 | 7.33 | 7.36 | 7.19 | 7.26 | 7.26 | qfq | 6,274,500 | 45,629,666 | -0.27% |
| 2026-07-13 | 7.70 | 7.71 | 7.28 | 7.28 | 7.28 | qfq | 8,905,400 | 66,348,902 | -5.94% |
| 2026-07-10 | 7.60 | 7.99 | 7.50 | 7.74 | 7.74 | qfq | 10,119,000 | 78,604,052 | 0.39% |
| 2026-07-09 | 7.86 | 7.91 | 7.66 | 7.71 | 7.71 | qfq | 8,755,800 | 67,978,656 | -2.53% |
| 2026-07-08 | 7.67 | 8.08 | 7.57 | 7.91 | 7.91 | qfq | 10,694,400 | 83,144,949 | 3.26% |
| 2026-07-07 | 7.88 | 8.05 | 7.63 | 7.66 | 7.66 | qfq | 12,252,100 | 95,591,287 | -4.01% |
| 2026-07-06 | 8.35 | 8.48 | 7.97 | 7.98 | 7.98 | qfq | 13,901,986 | 113,684,119 | -5.11% |
| 2026-07-03 | 8.04 | 8.41 | 7.88 | 8.41 | 8.41 | qfq | 17,308,248 | 141,088,725 | 4.60% |
| 2026-07-02 | 7.70 | 8.04 | 7.70 | 8.04 | 8.01 | qfq | 14,426,448 | 115,380,374 | 4.96% |
| 2026-07-01 | 7.76 | 7.84 | 7.51 | 7.66 | 7.63 | qfq | 14,698,600 | 112,895,243 | 1.46% |
| 2026-06-30 | 7.16 | 7.55 | 7.16 | 7.55 | 7.52 | qfq | 11,775,856 | 87,091,603 | 5.01% |
| 2026-06-29 | 7.38 | 7.42 | 7.11 | 7.19 | 7.16 | qfq | 12,021,700 | 87,066,707 | -3.36% |
| 2026-06-26 | 7.30 | 7.48 | 7.16 | 7.44 | 7.41 | qfq | 16,467,634 | 121,097,863 | 0.54% |
| 2026-06-25 | 7.79 | 7.79 | 7.40 | 7.40 | 7.37 | qfq | 19,867,100 | 148,503,616 | -5.01% |
| 2026-06-24 | 8.15 | 8.15 | 7.79 | 7.79 | 7.76 | qfq | 14,413,295 | 113,342,407 | -5.00% |
| 2026-06-23 | 8.18 | 8.36 | 8.11 | 8.20 | 8.17 | qfq | 10,000,766 | 82,347,221 | -0.61% |
| 2026-06-22 | 8.54 | 8.54 | 8.22 | 8.25 | 8.22 | qfq | 17,197,400 | 141,992,321 | -4.62% |
| 2026-06-18 | 8.89 | 8.90 | 8.62 | 8.65 | 8.61 | qfq | 11,302,344 | 98,675,610 | -3.78% |
| 2026-06-17 | 9.09 | 9.28 | 8.96 | 8.99 | 8.95 | qfq | 7,844,432 | 71,192,660 | -1.10% |
| 2026-06-16 | 9.04 | 9.20 | 8.89 | 9.09 | 9.05 | qfq | 8,520,195 | 77,175,043 | 0.44% |
| 2026-06-15 | 8.99 | 9.16 | 8.99 | 9.05 | 9.01 | qfq | 6,221,281 | 56,398,757 | 0.22% |
| 2026-06-12 | 9.02 | 9.22 | 8.95 | 9.03 | 8.99 | qfq | 7,385,781 | 66,839,867 | 1.01% |
| 2026-06-11 | 9.28 | 9.28 | 8.90 | 8.94 | 8.90 | qfq | 9,078,182 | 81,837,204 | -3.87% |
| 2026-06-10 | 9.51 | 9.61 | 9.22 | 9.30 | 9.26 | qfq | 11,997,924 | 112,621,173 | -4.12% |
| 2026-06-09 | 9.62 | 10.05 | 9.61 | 9.70 | 9.66 | qfq | 14,418,377 | 141,257,867 | -0.51% |
| 2026-06-08 | 9.20 | 9.88 | 9.08 | 9.75 | 9.71 | qfq | 19,696,209 | 184,968,941 | 1.99% |
| 2026-06-05 | 9.24 | 9.70 | 9.08 | 9.56 | 9.52 | qfq | 23,401,490 | 219,354,647 | 3.46% |
| 2026-06-04 | 8.75 | 9.24 | 8.50 | 9.24 | 9.20 | qfq | 21,313,179 | 190,083,237 | 5.00% |
| 2026-06-03 | 8.99 | 9.07 | 8.78 | 8.80 | 8.76 | qfq | 11,445,682 | 101,641,459 | -2.87% |
| 2026-06-02 | 9.05 | 9.19 | 9.02 | 9.06 | 9.02 | qfq | 10,403,607 | 94,583,447 | 1.23% |
| 2026-06-01 | 8.76 | 9.06 | 8.76 | 8.95 | 8.91 | qfq | 9,569,100 | 85,576,446 | 2.29% |
| 2026-05-29 | 9.04 | 9.08 | 8.71 | 8.75 | 8.71 | qfq | 14,116,600 | 125,693,877 | -2.56% |
| 2026-05-28 | 9.10 | 9.16 | 8.82 | 8.98 | 8.94 | qfq | 17,246,820 | 154,393,247 | -2.39% |
| 2026-05-27 | 9.45 | 9.65 | 9.15 | 9.20 | 9.16 | qfq | 13,095,000 | 122,424,430 | -2.65% |
| 2026-05-26 | 9.69 | 9.69 | 9.32 | 9.45 | 9.41 | qfq | 11,613,744 | 109,824,563 | -3.08% |
| 2026-05-25 | 10.10 | 10.10 | 9.66 | 9.75 | 9.71 | qfq | 8,893,900 | 87,533,937 | -1.12% |
| 2026-05-22 | 9.70 | 9.89 | 9.66 | 9.86 | 9.82 | qfq | 7,932,802 | 77,609,253 | 1.86% |
| 2026-05-21 | 10.01 | 10.15 | 9.61 | 9.68 | 9.64 | qfq | 13,499,079 | 133,390,770 | -3.87% |
| 2026-05-20 | 10.18 | 10.48 | 10.00 | 10.07 | 10.03 | qfq | 15,678,548 | 160,466,012 | 0.50% |
| 2026-05-19 | 9.50 | 10.02 | 9.44 | 10.02 | 9.98 | qfq | 16,195,113 | 158,754,365 | 5.03% |
| 2026-05-18 | 9.85 | 9.86 | 9.54 | 9.54 | 9.50 | qfq | 21,380,349 | 204,794,725 | -4.98% |
| 2026-05-15 | 10.56 | 10.59 | 10.03 | 10.04 | 10.00 | qfq | 23,767,700 | 241,153,414 | -4.92% |
| 2026-05-14 | 10.84 | 10.94 | 10.56 | 10.56 | 10.52 | qfq | 14,604,000 | 156,496,811 | -2.85% |
| 2026-05-13 | 10.75 | 10.98 | 10.70 | 10.87 | 10.83 | qfq | 15,734,813 | 170,589,643 | 1.87% |
| 2026-05-12 | 10.71 | 10.86 | 10.61 | 10.67 | 10.63 | qfq | 16,055,317 | 172,294,757 | 1.52% |
| 2026-05-11 | 10.62 | 10.72 | 10.51 | 10.51 | 10.47 | qfq | 16,199,700 | 171,557,564 | -1.87% |
| 2026-05-08 | 10.43 | 10.78 | 10.42 | 10.71 | 10.67 | qfq | 12,381,216 | 131,619,398 | 1.61% |
| 2026-05-07 | 10.31 | 10.67 | 10.31 | 10.54 | 10.50 | qfq | 13,836,175 | 145,309,352 | 2.43% |
| 2026-05-06 | 10.36 | 10.43 | 10.26 | 10.29 | 10.25 | qfq | 11,523,050 | 119,016,263 | -0.10% |
| 2026-04-30 | 10.41 | 10.46 | 10.24 | 10.30 | 10.26 | qfq | 9,220,400 | 95,386,249 | -0.87% |
| 2026-04-29 | 10.28 | 10.48 | 10.20 | 10.39 | 10.35 | qfq | 8,946,030 | 93,018,963 | 0.87% |
| 2026-04-28 | 10.73 | 10.74 | 10.28 | 10.30 | 10.26 | qfq | 13,272,180 | 138,461,851 | -4.19% |
| 2026-04-27 | 10.47 | 10.76 | 10.09 | 10.75 | 10.71 | qfq | 18,409,200 | 191,558,044 | 2.67% |
| 2026-04-24 | 10.85 | 11.00 | 10.39 | 10.47 | 10.43 | qfq | 23,755,822 | 250,375,612 | -4.30% |
| 2026-04-23 | 11.37 | 11.37 | 10.82 | 10.94 | 10.90 | qfq | 19,585,285 | 216,232,556 | -3.95% |
| 2026-04-22 | 11.66 | 11.66 | 11.31 | 11.39 | 11.34 | qfq | 17,127,926 | 195,821,492 | -2.82% |
| 2026-04-21 | 11.53 | 11.89 | 11.53 | 11.72 | 11.67 | qfq | 13,328,646 | 155,801,765 | 1.56% |
| 2026-04-20 | 11.54 | 11.65 | 11.36 | 11.54 | 11.49 | qfq | 14,782,400 | 169,924,744 | 0.00% |
| 2026-04-17 | 11.40 | 11.67 | 11.38 | 11.54 | 11.49 | qfq | 15,186,300 | 174,968,679 | 1.23% |
| 2026-04-16 | 11.38 | 11.44 | 11.24 | 11.40 | 11.35 | qfq | 11,621,964 | 131,858,648 | 0.09% |
| 2026-04-15 | 11.50 | 11.65 | 11.36 | 11.39 | 11.34 | qfq | 12,357,600 | 142,133,086 | -0.44% |
| 2026-04-14 | 11.60 | 11.62 | 11.32 | 11.44 | 11.39 | qfq | 15,005,783 | 171,199,276 | -0.61% |
| 2026-04-13 | 11.15 | 11.64 | 11.11 | 11.51 | 11.46 | qfq | 20,056,112 | 229,777,759 | 2.77% |
| 2026-04-10 | 11.18 | 11.35 | 11.12 | 11.20 | 11.15 | qfq | 11,716,095 | 131,463,341 | 1.08% |
| 2026-04-09 | 11.25 | 11.29 | 11.04 | 11.08 | 11.03 | qfq | 14,578,083 | 162,080,351 | -2.98% |
| 2026-04-08 | 11.22 | 11.46 | 11.12 | 11.42 | 11.37 | qfq | 15,083,782 | 170,441,028 | 4.10% |
| 2026-04-07 | 10.96 | 11.08 | 10.80 | 10.97 | 10.93 | qfq | 13,021,500 | 142,480,867 | -0.54% |
| 2026-04-03 | 11.64 | 11.73 | 11.03 | 11.03 | 10.99 | qfq | 24,837,108 | 277,188,718 | -5.00% |
| 2026-04-02 | 12.00 | 12.00 | 11.59 | 11.61 | 11.56 | qfq | 20,459,197 | 241,007,284 | -4.21% |
| 2026-04-01 | 11.88 | 12.25 | 11.74 | 12.12 | 12.07 | qfq | 24,424,925 | 293,679,166 | 3.86% |
| 2026-03-31 | 11.87 | 12.15 | 11.66 | 11.67 | 11.62 | qfq | 16,424,376 | 195,431,418 | -1.77% |
| 2026-03-30 | 12.00 | 12.04 | 11.80 | 11.88 | 11.83 | qfq | 17,903,300 | 213,347,582 | -2.78% |
| 2026-03-27 | 11.95 | 12.33 | 11.87 | 12.22 | 12.17 | qfq | 16,477,400 | 198,737,251 | 0.33% |
| 2026-03-26 | 12.76 | 12.79 | 12.11 | 12.18 | 12.13 | qfq | 23,421,123 | 290,160,883 | -3.87% |
| 2026-03-25 | 12.55 | 12.77 | 12.41 | 12.67 | 12.62 | qfq | 21,074,300 | 265,909,361 | 0.72% |
| 2026-03-24 | 12.98 | 13.05 | 12.16 | 12.58 | 12.53 | qfq | 33,089,982 | 414,020,667 | -0.94% |
| 2026-03-23 | 12.97 | 13.49 | 12.58 | 12.70 | 12.65 | qfq | 42,670,401 | 560,232,808 | -2.68% |
| 2026-03-20 | 12.80 | 13.24 | 12.56 | 13.05 | 13.00 | qfq | 32,862,500 | 427,289,472 | 3.49% |
| 2026-03-19 | 12.85 | 12.96 | 12.49 | 12.61 | 12.56 | qfq | 19,032,534 | 242,734,973 | -3.45% |
| 2026-03-18 | 13.13 | 13.21 | 12.79 | 13.06 | 13.01 | qfq | 19,724,959 | 256,097,106 | -0.53% |
| 2026-03-17 | 13.49 | 13.70 | 13.11 | 13.13 | 13.08 | qfq | 17,013,686 | 227,986,785 | -2.09% |
| 2026-03-16 | 13.72 | 13.79 | 13.17 | 13.41 | 13.36 | qfq | 18,149,400 | 243,808,000 | -2.76% |
| 2026-03-13 | 13.85 | 14.20 | 13.65 | 13.79 | 13.73 | qfq | 16,021,900 | 223,414,899 | -1.78% |
| 2026-03-12 | 14.20 | 14.24 | 13.81 | 14.04 | 13.98 | qfq | 16,313,648 | 228,283,262 | -1.40% |
| 2026-03-11 | 14.38 | 14.55 | 14.10 | 14.24 | 14.18 | qfq | 22,940,200 | 329,127,801 | 0.71% |
| 2026-03-10 | 13.88 | 14.18 | 13.74 | 14.14 | 14.08 | qfq | 23,724,129 | 330,689,626 | 4.35% |
| 2026-03-09 | 13.72 | 13.72 | 13.33 | 13.55 | 13.49 | qfq | 28,592,377 | 385,258,857 | -3.42% |
| 2026-03-06 | 14.27 | 14.38 | 14.00 | 14.03 | 13.97 | qfq | 18,991,567 | 268,996,899 | -1.68% |
| 2026-03-05 | 14.50 | 14.74 | 14.19 | 14.27 | 14.21 | qfq | 20,779,170 | 298,740,760 | 0.49% |
| 2026-03-04 | 13.65 | 14.24 | 13.61 | 14.20 | 14.14 | qfq | 26,110,662 | 364,197,614 | 2.53% |
| 2026-03-03 | 14.55 | 15.08 | 13.84 | 13.85 | 13.79 | qfq | 38,753,424 | 555,148,515 | -4.94% |
| 2026-03-02 | 14.48 | 15.09 | 14.45 | 14.57 | 14.51 | qfq | 34,029,444 | 501,288,460 | -1.95% |
| 2026-02-27 | 14.67 | 15.16 | 14.67 | 14.86 | 14.80 | qfq | 40,510,457 | 606,260,748 | 2.91% |
| 2026-02-26 | 14.71 | 14.87 | 14.25 | 14.44 | 14.38 | qfq | 35,284,275 | 513,441,474 | -2.23% |
| 2026-02-25 | 15.00 | 15.34 | 14.66 | 14.77 | 14.71 | qfq | 37,617,089 | 562,621,262 | -1.27% |
| 2026-02-24 | 15.85 | 15.98 | 14.94 | 14.96 | 14.90 | qfq | 53,573,926 | 817,574,005 | -4.90% |
| 2026-02-13 | 15.38 | 15.73 | 15.22 | 15.73 | 15.67 | qfq | 39,236,648 | 614,769,987 | 5.01% |
| 2026-02-12 | 14.65 | 15.22 | 14.64 | 14.98 | 14.92 | qfq | 40,727,536 | 608,533,440 | 2.11% |
| 2026-02-11 | 15.46 | 15.59 | 14.67 | 14.67 | 14.61 | qfq | 70,384,100 | 1,053,071,061 | -4.99% |
| 2026-02-10 | 16.25 | 16.59 | 15.44 | 15.44 | 15.38 | qfq | 86,994,465 | 1,386,922,729 | -4.98% |
| 2026-02-09 | 16.25 | 16.25 | 15.92 | 16.25 | 16.18 | qfq | 43,499,317 | 704,802,174 | 4.97% |
| 2026-02-06 | 15.42 | 16.09 | 14.70 | 15.48 | 15.42 | qfq | 103,215,946 | 1,588,612,939 | 1.04% |
| 2026-02-05 | 15.70 | 15.70 | 14.97 | 15.32 | 15.26 | qfq | 126,254,408 | 1,953,878,211 | 2.47% |
| 2026-02-04 | 14.95 | 14.95 | 14.95 | 14.95 | 14.89 | qfq | 5,206,878 | 77,842,826 | 4.99% |
| 2026-02-03 | 14.00 | 14.24 | 13.70 | 14.24 | 14.18 | qfq | 27,642,624 | 390,175,566 | 5.01% |
| 2026-02-02 | 13.43 | 13.56 | 13.31 | 13.56 | 13.50 | qfq | 48,943,039 | 661,668,521 | 5.03% |
| 2026-01-30 | 12.85 | 13.19 | 12.53 | 12.91 | 12.86 | qfq | 35,881,261 | 460,692,444 | 2.70% |
| 2026-01-29 | 13.00 | 13.31 | 12.50 | 12.57 | 12.52 | qfq | 39,869,021 | 515,231,499 | -4.41% |
| 2026-01-28 | 13.60 | 13.65 | 13.01 | 13.15 | 13.10 | qfq | 46,618,521 | 621,786,759 | 1.08% |
| 2026-01-27 | 13.19 | 13.44 | 12.53 | 13.01 | 12.96 | qfq | 78,500,274 | 1,017,066,934 | -1.36% |
| 2026-01-26 | 13.19 | 13.19 | 12.88 | 13.19 | 13.14 | qfq | 48,336,592 | 636,149,570 | 5.02% |
| 2026-01-23 | 12.16 | 12.56 | 12.02 | 12.56 | 12.51 | qfq | 116,065,230 | 1,425,614,287 | 5.02% |
| 2026-01-22 | 11.96 | 11.96 | 11.96 | 11.96 | 11.91 | qfq | 6,699,900 | 80,130,804 | -5.00% |
| 2026-01-21 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | qfq | 475,300 | 5,984,027 | -4.98% |
| 2026-01-20 | 13.25 | 13.25 | 13.25 | 13.25 | 13.20 | qfq | 563,700 | 7,469,025 | -5.02% |
| 2026-01-16 | 13.81 | 14.11 | 13.66 | 13.95 | 13.89 | qfq | 35,065,937 | 486,812,527 | 1.38% |
| 2026-01-15 | 13.74 | 13.97 | 13.65 | 13.76 | 13.70 | qfq | 20,845,287 | 287,362,343 | 0.15% |
| 2026-01-14 | 13.95 | 14.15 | 13.55 | 13.74 | 13.68 | qfq | 40,039,347 | 553,999,107 | -1.58% |
| 2026-01-13 | 14.15 | 14.29 | 13.68 | 13.96 | 13.90 | qfq | 43,609,465 | 608,739,596 | -2.38% |
| 2026-01-12 | 13.90 | 14.45 | 13.90 | 14.30 | 14.24 | qfq | 65,184,228 | 930,739,244 | 2.29% |
| 2026-01-09 | 14.15 | 14.20 | 13.81 | 13.98 | 13.92 | qfq | 43,123,827 | 603,338,326 | -1.62% |
| 2026-01-08 | 13.70 | 14.33 | 13.60 | 14.21 | 14.15 | qfq | 49,907,245 | 700,210,726 | 2.97% |
| 2026-01-07 | 13.46 | 13.98 | 13.36 | 13.80 | 13.74 | qfq | 43,866,259 | 603,233,114 | 2.30% |
| 2026-01-06 | 13.42 | 13.59 | 13.37 | 13.49 | 13.44 | qfq | 26,211,600 | 353,428,411 | 0.97% |
| 2026-01-05 | 13.63 | 13.66 | 13.26 | 13.36 | 13.31 | qfq | 22,543,100 | 302,939,969 | -0.82% |
| 2025-12-31 | 13.46 | 13.68 | 13.25 | 13.47 | 13.42 | qfq | 23,603,500 | 318,377,118 | -0.15% |
| 2025-12-30 | 13.68 | 13.80 | 13.46 | 13.49 | 13.44 | qfq | 33,142,600 | 450,147,975 | -3.23% |
| 2025-12-29 | 13.70 | 14.36 | 13.53 | 13.94 | 13.88 | qfq | 70,223,955 | 977,775,974 | 4.89% |
| 2025-12-26 | 13.10 | 13.60 | 13.08 | 13.29 | 13.24 | qfq | 31,032,940 | 415,323,416 | 1.45% |
| 2025-12-25 | 12.66 | 13.34 | 12.54 | 13.10 | 13.05 | qfq | 34,087,829 | 443,358,333 | 3.07% |
| 2025-12-24 | 12.41 | 12.74 | 12.31 | 12.71 | 12.66 | qfq | 17,123,424 | 215,950,073 | 1.92% |
| 2025-12-23 | 12.76 | 12.99 | 12.40 | 12.47 | 12.42 | qfq | 25,031,876 | 317,434,276 | -1.89% |
| 2025-12-22 | 12.90 | 12.95 | 12.66 | 12.71 | 12.66 | qfq | 15,101,785 | 193,317,122 | -0.39% |
| 2025-12-19 | 12.72 | 13.07 | 12.72 | 12.76 | 12.71 | qfq | 17,206,416 | 220,855,375 | 0.47% |
| 2025-12-18 | 12.70 | 12.98 | 12.57 | 12.70 | 12.65 | qfq | 16,998,478 | 217,369,291 | -1.63% |
| 2025-12-17 | 12.77 | 13.04 | 12.61 | 12.91 | 12.86 | qfq | 20,769,304 | 266,123,823 | 0.62% |
| 2025-12-16 | 13.23 | 13.25 | 12.65 | 12.83 | 12.78 | qfq | 22,443,652 | 288,064,591 | -2.80% |
| 2025-12-15 | 13.29 | 13.52 | 13.17 | 13.20 | 13.15 | qfq | 18,952,422 | 251,466,723 | -1.35% |
| 2025-12-12 | 13.42 | 13.56 | 13.31 | 13.38 | 13.33 | qfq | 39,664,078 | 533,087,101 | -0.74% |
| 2025-12-11 | 12.69 | 13.95 | 12.69 | 13.48 | 13.43 | qfq | 66,527,426 | 901,573,154 | 6.31% |
| 2025-12-10 | 12.88 | 12.89 | 12.54 | 12.68 | 12.63 | qfq | 11,206,833 | 141,806,819 | -1.25% |
| 2025-12-09 | 12.95 | 12.97 | 12.77 | 12.84 | 12.79 | qfq | 13,045,926 | 167,469,802 | -1.38% |
| 2025-12-08 | 12.55 | 13.15 | 12.45 | 13.02 | 12.97 | qfq | 28,295,914 | 365,436,323 | 4.16% |
| 2025-12-05 | 12.29 | 12.54 | 12.15 | 12.50 | 12.45 | qfq | 12,931,544 | 160,364,354 | 2.21% |
| 2025-12-04 | 12.41 | 12.45 | 12.20 | 12.23 | 12.18 | qfq | 12,535,636 | 153,888,858 | -1.53% |
| 2025-12-03 | 12.71 | 12.75 | 12.35 | 12.42 | 12.37 | qfq | 17,675,161 | 220,675,504 | -2.28% |
| 2025-12-02 | 13.00 | 13.01 | 12.70 | 12.71 | 12.66 | qfq | 14,244,599 | 182,038,170 | -2.23% |
| 2025-12-01 | 13.20 | 13.23 | 12.94 | 13.00 | 12.95 | qfq | 19,324,600 | 251,617,067 | -1.59% |
| 2025-11-28 | 12.69 | 13.30 | 12.61 | 13.21 | 13.16 | qfq | 27,536,978 | 360,742,614 | 4.10% |
| 2025-11-27 | 12.60 | 13.01 | 12.60 | 12.69 | 12.64 | qfq | 14,986,708 | 192,234,052 | 0.95% |
| 2025-11-26 | 12.82 | 12.93 | 12.55 | 12.57 | 12.52 | qfq | 16,780,369 | 213,170,102 | -2.86% |
| 2025-11-25 | 12.41 | 12.96 | 12.40 | 12.94 | 12.89 | qfq | 24,252,934 | 309,198,567 | 4.44% |
| 2025-11-24 | 12.41 | 12.51 | 12.20 | 12.39 | 12.34 | qfq | 14,873,066 | 183,662,128 | -0.08% |
| 2025-11-21 | 12.92 | 13.00 | 12.26 | 12.40 | 12.35 | qfq | 26,120,720 | 327,291,528 | -5.34% |
| 2025-11-20 | 13.33 | 13.43 | 13.08 | 13.10 | 13.05 | qfq | 16,532,034 | 218,837,002 | -1.43% |
| 2025-11-19 | 13.46 | 13.75 | 13.20 | 13.29 | 13.24 | qfq | 17,727,052 | 237,737,640 | -1.26% |
| 2025-11-18 | 13.86 | 14.07 | 13.39 | 13.46 | 13.41 | qfq | 31,456,454 | 427,776,478 | -3.30% |
| 2025-11-17 | 13.82 | 14.25 | 13.68 | 13.92 | 13.86 | qfq | 37,016,804 | 519,885,482 | 1.38% |
| 2025-11-14 | 13.85 | 14.30 | 13.61 | 13.73 | 13.67 | qfq | 38,700,096 | 538,503,178 | -2.62% |
| 2025-11-13 | 13.87 | 14.18 | 13.52 | 14.10 | 14.04 | qfq | 61,459,189 | 855,970,813 | 0.00% |
| 2025-11-12 | 14.79 | 15.37 | 13.64 | 14.10 | 14.04 | qfq | 87,536,136 | 1,260,525,751 | -0.49% |
| 2025-11-11 | 13.59 | 14.45 | 13.59 | 14.17 | 14.11 | qfq | 75,759,161 | 1,073,253,537 | 5.67% |
| 2025-11-10 | 13.92 | 14.20 | 13.40 | 13.41 | 13.36 | qfq | 44,783,788 | 612,282,829 | 0.75% |
| 2025-11-07 | 13.03 | 13.44 | 13.03 | 13.31 | 13.26 | qfq | 32,020,681 | 426,696,686 | 1.22% |
| 2025-11-06 | 13.20 | 13.33 | 13.06 | 13.15 | 13.10 | qfq | 33,076,885 | 435,985,456 | -0.53% |
| 2025-11-05 | 12.41 | 13.47 | 12.36 | 13.22 | 13.17 | qfq | 61,709,858 | 805,630,666 | 5.76% |
| 2025-11-04 | 12.65 | 12.67 | 12.42 | 12.50 | 12.45 | qfq | 11,903,402 | 149,097,246 | -1.34% |
| 2025-11-03 | 12.50 | 12.70 | 12.41 | 12.67 | 12.62 | qfq | 16,079,579 | 202,352,351 | 1.28% |
| 2025-10-31 | 12.45 | 12.68 | 12.43 | 12.51 | 12.46 | qfq | 14,637,673 | 184,150,370 | 0.48% |
| 2025-10-30 | 12.63 | 12.75 | 12.43 | 12.45 | 12.40 | qfq | 17,600,682 | 221,216,534 | -1.43% |
| 2025-10-29 | 12.29 | 12.67 | 12.25 | 12.63 | 12.58 | qfq | 22,883,013 | 286,378,101 | 2.60% |
| 2025-10-28 | 12.50 | 12.50 | 12.27 | 12.31 | 12.26 | qfq | 12,151,959 | 150,342,520 | -1.52% |
| 2025-10-27 | 12.26 | 12.57 | 12.26 | 12.50 | 12.45 | qfq | 20,214,970 | 250,992,995 | 1.96% |
| 2025-10-24 | 12.26 | 12.39 | 12.19 | 12.26 | 12.21 | qfq | 11,272,490 | 138,402,972 | -0.16% |
| 2025-10-23 | 12.15 | 12.32 | 11.98 | 12.28 | 12.23 | qfq | 12,171,500 | 147,940,048 | 0.82% |
| 2025-10-22 | 12.08 | 12.28 | 11.97 | 12.18 | 12.13 | qfq | 12,949,275 | 157,641,876 | 0.66% |
| 2025-10-21 | 12.04 | 12.15 | 12.01 | 12.10 | 12.05 | qfq | 10,268,350 | 124,273,248 | 0.41% |
| 2025-10-20 | 12.06 | 12.13 | 11.93 | 12.05 | 12.00 | qfq | 9,872,600 | 118,690,727 | 0.67% |
| 2025-10-17 | 12.42 | 12.52 | 11.96 | 11.97 | 11.92 | qfq | 18,570,532 | 225,581,663 | -4.01% |
| 2025-10-16 | 12.64 | 12.65 | 12.43 | 12.47 | 12.42 | qfq | 13,762,023 | 172,276,083 | -1.73% |
| 2025-10-15 | 12.32 | 12.87 | 12.23 | 12.69 | 12.64 | qfq | 23,740,964 | 299,277,478 | 2.50% |
| 2025-10-14 | 12.31 | 12.83 | 12.28 | 12.38 | 12.33 | qfq | 25,217,663 | 316,896,530 | 1.14% |
| 2025-10-13 | 12.01 | 12.27 | 12.00 | 12.24 | 12.19 | qfq | 18,206,057 | 221,326,148 | -2.63% |
| 2025-10-10 | 12.80 | 12.82 | 12.55 | 12.57 | 12.52 | qfq | 17,254,365 | 218,245,459 | -2.41% |
| 2025-10-09 | 12.65 | 12.90 | 12.61 | 12.88 | 12.83 | qfq | 20,364,416 | 260,875,701 | 1.58% |
| 2025-09-30 | 12.63 | 12.92 | 12.57 | 12.68 | 12.63 | qfq | 18,521,737 | 236,055,710 | 0.24% |
| 2025-09-29 | 12.46 | 12.75 | 12.40 | 12.65 | 12.60 | qfq | 18,688,298 | 235,878,969 | 1.52% |
| 2025-09-26 | 12.52 | 12.72 | 12.45 | 12.46 | 12.41 | qfq | 18,348,228 | 230,485,099 | -1.11% |
| 2025-09-25 | 12.76 | 12.88 | 12.56 | 12.60 | 12.55 | qfq | 19,932,800 | 253,183,375 | -1.87% |
| 2025-09-24 | 12.30 | 12.84 | 12.29 | 12.84 | 12.79 | qfq | 23,317,077 | 294,036,021 | 3.38% |
| 2025-09-23 | 12.50 | 12.62 | 12.10 | 12.42 | 12.37 | qfq | 22,007,917 | 271,746,778 | -0.72% |
| 2025-09-22 | 12.70 | 12.74 | 12.40 | 12.51 | 12.46 | qfq | 19,836,770 | 248,074,100 | -1.42% |
| 2025-09-19 | 12.88 | 12.99 | 12.66 | 12.69 | 12.64 | qfq | 21,665,615 | 277,451,002 | -1.32% |
| 2025-09-18 | 13.39 | 13.39 | 12.67 | 12.86 | 12.81 | qfq | 39,742,820 | 518,821,520 | -4.03% |
| 2025-09-17 | 13.16 | 13.48 | 13.08 | 13.40 | 13.35 | qfq | 34,682,904 | 462,961,460 | 1.44% |
| 2025-09-16 | 13.12 | 13.21 | 12.91 | 13.21 | 13.16 | qfq | 29,748,005 | 389,539,479 | 0.99% |
| 2025-09-15 | 13.13 | 13.33 | 13.03 | 13.08 | 13.03 | qfq | 27,143,575 | 357,037,642 | -0.38% |
| 2025-09-12 | 13.35 | 13.43 | 13.05 | 13.13 | 13.08 | qfq | 50,018,002 | 660,570,830 | -2.96% |
| 2025-09-11 | 13.61 | 13.69 | 13.17 | 13.53 | 13.48 | qfq | 58,956,387 | 789,484,648 | -3.01% |
| 2025-09-10 | 14.68 | 14.95 | 13.91 | 13.95 | 13.89 | qfq | 76,586,954 | 1,098,764,162 | -1.13% |
| 2025-09-09 | 14.05 | 14.20 | 13.75 | 14.11 | 14.05 | qfq | 51,995,868 | 725,426,726 | -1.40% |
| 2025-09-08 | 13.56 | 14.68 | 13.21 | 14.31 | 14.25 | qfq | 84,293,922 | 1,183,130,004 | 5.61% |
| 2025-09-05 | 13.00 | 13.70 | 12.90 | 13.55 | 13.49 | qfq | 76,848,919 | 1,032,642,898 | 4.23% |
| 2025-09-04 | 13.20 | 13.62 | 12.80 | 13.00 | 12.95 | qfq | 75,855,542 | 1,000,689,165 | -2.26% |
| 2025-09-03 | 12.48 | 13.30 | 12.33 | 13.30 | 13.25 | qfq | 99,327,708 | 1,280,971,349 | 4.89% |
| 2025-09-02 | 12.00 | 13.24 | 11.96 | 12.68 | 12.63 | qfq | 89,597,682 | 1,151,220,638 | 5.32% |
| 2025-09-01 | 11.90 | 12.04 | 11.80 | 12.04 | 11.99 | qfq | 16,763,697 | 199,661,209 | 1.09% |
| 2025-08-29 | 11.96 | 12.12 | 11.81 | 11.91 | 11.86 | qfq | 16,629,532 | 199,074,559 | -0.83% |
| 2025-08-28 | 11.95 | 12.08 | 11.58 | 12.01 | 11.96 | qfq | 22,626,650 | 268,396,049 | 0.42% |
| 2025-08-27 | 12.25 | 12.39 | 11.95 | 11.96 | 11.91 | qfq | 27,582,843 | 337,248,544 | -2.37% |
| 2025-08-26 | 12.23 | 12.33 | 12.12 | 12.25 | 12.20 | qfq | 24,248,950 | 297,537,389 | 0.25% |
| 2025-08-25 | 12.29 | 12.34 | 12.14 | 12.22 | 12.17 | qfq | 22,067,408 | 269,828,834 | 0.25% |
| 2025-08-22 | 12.16 | 12.28 | 12.11 | 12.19 | 12.14 | qfq | 16,612,714 | 202,625,314 | 0.25% |
| 2025-08-21 | 12.20 | 12.28 | 12.12 | 12.16 | 12.11 | qfq | 17,737,100 | 216,306,267 | -0.82% |
| 2025-08-20 | 12.29 | 12.43 | 12.10 | 12.26 | 12.21 | qfq | 22,131,811 | 271,013,354 | 0.82% |
| 2025-08-19 | 12.17 | 12.22 | 12.09 | 12.16 | 12.11 | qfq | 14,659,805 | 178,352,548 | -0.08% |
| 2025-08-18 | 12.12 | 12.25 | 12.09 | 12.17 | 12.12 | qfq | 22,874,034 | 278,390,729 | 0.83% |
| 2025-08-15 | 11.80 | 12.12 | 11.78 | 12.07 | 12.02 | qfq | 17,426,900 | 209,456,049 | 2.29% |
| 2025-08-14 | 12.07 | 12.10 | 11.78 | 11.80 | 11.75 | qfq | 13,709,200 | 163,387,211 | -2.16% |
| 2025-08-13 | 12.05 | 12.10 | 11.99 | 12.06 | 12.01 | qfq | 13,546,796 | 163,119,863 | 0.00% |
| 2025-08-12 | 12.14 | 12.14 | 11.97 | 12.06 | 12.01 | qfq | 12,730,500 | 153,125,740 | -0.66% |
| 2025-08-11 | 11.83 | 12.27 | 11.81 | 12.14 | 12.09 | qfq | 25,172,242 | 303,791,327 | 2.53% |
| 2025-08-08 | 11.69 | 12.02 | 11.66 | 11.84 | 11.79 | qfq | 14,162,854 | 168,117,465 | 1.20% |
| 2025-08-07 | 11.85 | 11.88 | 11.65 | 11.70 | 11.65 | qfq | 11,396,800 | 133,903,731 | -1.35% |
| 2025-08-06 | 11.83 | 11.90 | 11.75 | 11.86 | 11.81 | qfq | 11,249,300 | 133,101,677 | 0.76% |
| 2025-08-05 | 11.78 | 11.80 | 11.70 | 11.77 | 11.72 | qfq | 8,279,100 | 97,197,484 | 0.17% |
| 2025-08-04 | 11.70 | 11.83 | 11.53 | 11.75 | 11.70 | qfq | 11,526,000 | 134,371,234 | -0.68% |
| 2025-08-01 | 11.55 | 11.98 | 11.55 | 11.83 | 11.78 | qfq | 19,036,800 | 225,434,858 | 2.69% |
| 2025-07-31 | 11.71 | 11.85 | 11.49 | 11.52 | 11.47 | qfq | 12,591,700 | 146,398,229 | -2.21% |
| 2025-07-30 | 11.98 | 11.99 | 11.73 | 11.78 | 11.73 | qfq | 12,265,300 | 145,291,816 | -1.67% |
| 2025-07-29 | 12.00 | 12.09 | 11.85 | 11.98 | 11.93 | qfq | 10,868,971 | 129,808,794 | -0.50% |
| 2025-07-28 | 12.13 | 12.17 | 11.97 | 12.04 | 11.99 | qfq | 11,337,210 | 136,409,471 | -1.07% |
| 2025-07-25 | 12.15 | 12.22 | 12.07 | 12.17 | 12.12 | qfq | 15,015,210 | 182,487,869 | 0.25% |
| 2025-07-24 | 11.94 | 12.17 | 11.92 | 12.14 | 12.09 | qfq | 16,683,942 | 201,492,246 | 1.68% |
| 2025-07-23 | 12.08 | 12.24 | 11.91 | 11.94 | 11.89 | qfq | 16,309,400 | 196,908,629 | -1.32% |
| 2025-07-22 | 12.05 | 12.16 | 11.91 | 12.10 | 12.05 | qfq | 16,000,400 | 192,809,963 | 0.50% |
| 2025-07-21 | 11.89 | 12.04 | 11.86 | 12.04 | 11.99 | qfq | 11,092,300 | 133,066,682 | 1.09% |
| 2025-07-18 | 11.94 | 12.12 | 11.85 | 11.91 | 11.86 | qfq | 11,136,500 | 133,179,955 | -0.42% |
| 2025-07-17 | 11.95 | 12.14 | 11.92 | 11.96 | 11.91 | qfq | 14,505,771 | 174,226,190 | 0.76% |
| 2025-07-16 | 11.93 | 12.00 | 11.81 | 11.87 | 11.82 | qfq | 13,383,100 | 159,009,591 | -1.00% |
| 2025-07-15 | 12.06 | 12.16 | 11.91 | 11.99 | 11.94 | qfq | 14,349,500 | 172,459,328 | -0.83% |
| 2025-07-14 | 12.08 | 12.18 | 12.00 | 12.09 | 12.04 | qfq | 12,554,204 | 151,506,427 | -0.41% |
| 2025-07-11 | 12.20 | 12.29 | 12.01 | 12.14 | 12.09 | qfq | 21,566,900 | 261,228,374 | -0.74% |
| 2025-07-10 | 12.17 | 12.56 | 12.17 | 12.23 | 12.18 | qfq | 31,499,682 | 388,615,425 | 0.08% |
| 2025-07-09 | 12.06 | 12.32 | 12.06 | 12.22 | 12.17 | qfq | 31,420,196 | 383,459,870 | 0.16% |
| 2025-07-08 | 11.50 | 12.64 | 11.49 | 12.20 | 12.15 | qfq | 47,604,604 | 574,659,180 | 5.45% |
| 2025-07-07 | 11.62 | 11.71 | 11.53 | 11.57 | 11.45 | qfq | 11,299,611 | 130,975,608 | -1.11% |
| 2025-07-04 | 11.99 | 12.07 | 11.69 | 11.70 | 11.58 | qfq | 16,471,842 | 194,420,324 | -0.68% |
| 2025-07-03 | 11.75 | 11.86 | 11.66 | 11.78 | 11.66 | qfq | 20,923,350 | 246,684,286 | -0.34% |
| 2025-07-02 | 11.47 | 11.85 | 11.47 | 11.82 | 11.70 | qfq | 26,037,528 | 303,884,575 | 2.78% |
| 2025-07-01 | 11.62 | 11.65 | 11.42 | 11.50 | 11.38 | qfq | 9,952,337 | 114,347,742 | -0.78% |
| 2025-06-30 | 11.57 | 11.64 | 11.49 | 11.59 | 11.47 | qfq | 13,553,801 | 156,882,479 | 1.31% |
| 2025-06-27 | 11.48 | 11.64 | 11.43 | 11.44 | 11.32 | qfq | 14,185,100 | 163,093,362 | -0.26% |
| 2025-06-26 | 11.65 | 11.97 | 11.47 | 11.47 | 11.35 | qfq | 24,428,300 | 284,880,384 | -2.22% |
| 2025-06-25 | 11.60 | 11.77 | 11.48 | 11.73 | 11.61 | qfq | 22,639,257 | 262,398,704 | 0.69% |
| 2025-06-24 | 11.55 | 11.65 | 11.38 | 11.65 | 11.53 | qfq | 22,868,501 | 263,998,732 | 1.04% |
| 2025-06-23 | 11.23 | 11.54 | 11.09 | 11.53 | 11.41 | qfq | 23,805,792 | 271,889,979 | 2.58% |
| 2025-06-20 | 11.26 | 11.65 | 11.23 | 11.24 | 11.13 | qfq | 27,300,543 | 312,004,917 | -0.88% |
| 2025-06-19 | 10.80 | 11.86 | 10.80 | 11.34 | 11.23 | qfq | 40,986,635 | 470,260,979 | 5.19% |
| 2025-06-18 | 10.78 | 10.84 | 10.72 | 10.78 | 10.67 | qfq | 4,149,550 | 44,686,419 | 0.00% |
| 2025-06-17 | 10.73 | 10.80 | 10.68 | 10.78 | 10.67 | qfq | 4,193,149 | 45,076,338 | 0.47% |
| 2025-06-16 | 10.70 | 10.80 | 10.68 | 10.73 | 10.62 | qfq | 3,916,504 | 42,076,669 | 0.19% |
| 2025-06-13 | 10.90 | 10.90 | 10.70 | 10.71 | 10.60 | qfq | 7,223,642 | 77,719,122 | -1.74% |
| 2025-06-12 | 11.00 | 11.00 | 10.88 | 10.90 | 10.79 | qfq | 6,207,904 | 67,782,279 | -1.00% |
| 2025-06-11 | 10.97 | 11.13 | 10.96 | 11.01 | 10.90 | qfq | 7,644,688 | 84,596,614 | 0.46% |
| 2025-06-10 | 11.08 | 11.09 | 10.86 | 10.96 | 10.85 | qfq | 7,117,500 | 78,140,356 | -1.08% |
| 2025-06-09 | 11.04 | 11.09 | 11.00 | 11.08 | 10.97 | qfq | 6,346,928 | 70,173,697 | 0.36% |
| 2025-06-06 | 11.15 | 11.15 | 10.97 | 11.04 | 10.93 | qfq | 7,562,325 | 83,407,545 | 0.09% |
| 2025-06-05 | 10.91 | 11.04 | 10.87 | 11.03 | 10.92 | qfq | 6,157,352 | 67,513,769 | 1.01% |
| 2025-06-04 | 10.91 | 11.00 | 10.90 | 10.92 | 10.81 | qfq | 4,628,592 | 50,721,008 | 0.09% |
| 2025-06-03 | 10.87 | 10.97 | 10.83 | 10.91 | 10.80 | qfq | 3,676,700 | 40,154,756 | 0.09% |
| 2025-05-30 | 11.03 | 11.07 | 10.87 | 10.90 | 10.79 | qfq | 5,607,300 | 61,263,709 | -1.62% |
| 2025-05-29 | 10.93 | 11.09 | 10.93 | 11.08 | 10.97 | qfq | 5,459,028 | 60,379,075 | 1.37% |
| 2025-05-28 | 10.97 | 11.05 | 10.92 | 10.93 | 10.82 | qfq | 3,966,192 | 43,489,782 | -0.55% |
| 2025-05-27 | 11.09 | 11.09 | 10.94 | 10.99 | 10.88 | qfq | 4,991,701 | 54,876,084 | -0.90% |
| 2025-05-26 | 11.05 | 11.10 | 10.95 | 11.09 | 10.98 | qfq | 5,214,614 | 57,547,076 | 0.36% |
| 2025-05-23 | 11.10 | 11.25 | 11.04 | 11.05 | 10.94 | qfq | 6,990,337 | 77,884,921 | -0.45% |
| 2025-05-22 | 11.20 | 11.28 | 11.09 | 11.10 | 10.99 | qfq | 6,742,435 | 75,189,774 | -1.42% |
| 2025-05-21 | 11.24 | 11.30 | 11.18 | 11.26 | 11.15 | qfq | 7,352,114 | 82,658,712 | 0.27% |
| 2025-05-20 | 11.23 | 11.25 | 11.12 | 11.23 | 11.12 | qfq | 6,209,477 | 69,546,701 | 0.09% |
| 2025-05-19 | 11.20 | 11.25 | 11.09 | 11.22 | 11.11 | qfq | 5,770,568 | 64,487,945 | 0.00% |
| 2025-05-16 | 11.16 | 11.32 | 11.13 | 11.22 | 11.11 | qfq | 5,928,184 | 66,722,710 | 0.36% |
| 2025-05-15 | 11.39 | 11.40 | 11.17 | 11.18 | 11.07 | qfq | 8,975,001 | 100,809,701 | -2.19% |
| 2025-05-14 | 11.45 | 11.49 | 11.22 | 11.43 | 11.31 | qfq | 17,719,015 | 201,193,830 | -1.89% |
| 2025-05-13 | 11.45 | 11.95 | 11.36 | 11.65 | 11.53 | qfq | 29,313,560 | 342,857,256 | 2.92% |
| 2025-05-12 | 11.27 | 11.35 | 11.17 | 11.32 | 11.21 | qfq | 9,131,500 | 102,895,418 | 1.34% |
| 2025-05-09 | 11.36 | 11.36 | 11.09 | 11.17 | 11.06 | qfq | 10,033,600 | 112,086,879 | -1.59% |
| 2025-05-08 | 11.02 | 11.42 | 11.01 | 11.35 | 11.24 | qfq | 14,234,977 | 161,029,581 | 2.25% |
| 2025-05-07 | 11.16 | 11.25 | 11.00 | 11.10 | 10.99 | qfq | 10,200,537 | 113,242,100 | 0.45% |
| 2025-05-06 | 10.66 | 11.05 | 10.66 | 11.05 | 10.94 | qfq | 10,767,200 | 118,005,688 | 3.46% |
| 2025-04-30 | 10.48 | 10.78 | 10.48 | 10.68 | 10.57 | qfq | 9,379,100 | 100,280,399 | 1.52% |
| 2025-04-29 | 10.40 | 10.58 | 10.38 | 10.52 | 10.41 | qfq | 7,695,600 | 80,906,034 | 0.48% |
| 2025-04-28 | 10.90 | 10.94 | 10.44 | 10.47 | 10.36 | qfq | 19,829,179 | 210,257,988 | -5.85% |
| 2025-04-25 | 11.20 | 11.25 | 11.11 | 11.12 | 11.01 | qfq | 7,568,400 | 84,555,298 | -0.63% |
| 2025-04-24 | 11.21 | 11.37 | 11.13 | 11.19 | 11.08 | qfq | 9,113,101 | 102,314,470 | -0.09% |
| 2025-04-23 | 11.19 | 11.35 | 11.11 | 11.20 | 11.09 | qfq | 9,500,201 | 106,405,749 | 0.45% |
| 2025-04-22 | 11.11 | 11.22 | 11.04 | 11.15 | 11.04 | qfq | 7,158,000 | 79,686,516 | 0.09% |
| 2025-04-21 | 11.00 | 11.15 | 10.91 | 11.14 | 11.03 | qfq | 4,862,100 | 53,905,153 | 1.27% |
| 2025-04-18 | 11.01 | 11.10 | 10.88 | 11.00 | 10.89 | qfq | 5,467,343 | 59,999,290 | -0.63% |
| 2025-04-17 | 11.06 | 11.20 | 10.98 | 11.07 | 10.96 | qfq | 6,088,923 | 67,751,497 | 0.09% |
| 2025-04-16 | 11.18 | 11.19 | 10.94 | 11.06 | 10.95 | qfq | 6,139,200 | 67,994,879 | -1.25% |
| 2025-04-15 | 11.22 | 11.27 | 11.08 | 11.20 | 11.09 | qfq | 5,840,400 | 65,216,981 | 0.18% |
| 2025-04-14 | 11.28 | 11.32 | 11.12 | 11.18 | 11.07 | qfq | 7,958,500 | 89,217,550 | 0.99% |
| 2025-04-11 | 10.90 | 11.13 | 10.85 | 11.07 | 10.96 | qfq | 8,092,100 | 89,307,017 | 0.82% |
| 2025-04-10 | 10.93 | 11.25 | 10.93 | 10.98 | 10.87 | qfq | 13,788,978 | 152,835,867 | 2.14% |
| 2025-04-09 | 10.41 | 10.80 | 9.76 | 10.75 | 10.64 | qfq | 17,695,200 | 183,389,568 | 2.09% |
| 2025-04-08 | 10.87 | 11.14 | 10.31 | 10.53 | 10.42 | qfq | 21,363,068 | 226,179,919 | -4.88% |
| 2025-04-07 | 11.15 | 11.60 | 11.07 | 11.07 | 10.96 | qfq | 11,971,300 | 133,519,733 | -10.00% |
| 2025-04-03 | 12.26 | 12.49 | 12.20 | 12.30 | 12.18 | qfq | 6,650,914 | 81,953,658 | -1.13% |
| 2025-04-02 | 12.46 | 12.55 | 12.38 | 12.44 | 12.31 | qfq | 5,678,630 | 70,819,897 | 0.08% |
| 2025-04-01 | 12.34 | 12.56 | 12.31 | 12.43 | 12.30 | qfq | 7,431,800 | 92,484,273 | 0.65% |
| 2025-03-31 | 12.55 | 12.58 | 12.23 | 12.35 | 12.23 | qfq | 11,082,031 | 137,149,601 | -2.53% |
| 2025-03-28 | 12.79 | 12.97 | 12.66 | 12.67 | 12.54 | qfq | 8,398,341 | 107,475,441 | -0.78% |
| 2025-03-27 | 12.85 | 12.94 | 12.64 | 12.77 | 12.64 | qfq | 9,414,779 | 120,373,926 | -1.54% |
| 2025-03-26 | 12.78 | 13.14 | 12.66 | 12.97 | 12.84 | qfq | 12,547,962 | 162,655,910 | 1.49% |
| 2025-03-25 | 12.74 | 12.93 | 12.65 | 12.78 | 12.65 | qfq | 9,002,300 | 115,142,775 | 0.16% |
| 2025-03-24 | 13.02 | 13.06 | 12.51 | 12.76 | 12.63 | qfq | 15,032,823 | 191,458,991 | -2.07% |
| 2025-03-21 | 13.20 | 13.35 | 12.99 | 13.03 | 12.90 | qfq | 12,730,000 | 167,110,355 | -1.88% |
| 2025-03-20 | 13.32 | 13.45 | 13.26 | 13.28 | 13.15 | qfq | 9,602,700 | 128,120,117 | -0.60% |
| 2025-03-19 | 13.52 | 13.52 | 13.26 | 13.36 | 13.23 | qfq | 13,101,356 | 175,070,923 | -1.18% |
| 2025-03-18 | 13.49 | 13.62 | 13.39 | 13.52 | 13.38 | qfq | 11,975,396 | 161,488,325 | 0.45% |
| 2025-03-17 | 13.53 | 13.65 | 13.44 | 13.46 | 13.32 | qfq | 11,937,408 | 161,402,940 | -0.44% |
| 2025-03-14 | 13.24 | 13.58 | 13.13 | 13.52 | 13.38 | qfq | 16,485,108 | 221,127,424 | 1.65% |
| 2025-03-13 | 13.68 | 13.74 | 13.18 | 13.30 | 13.17 | qfq | 21,908,156 | 292,653,157 | -2.92% |
| 2025-03-12 | 13.80 | 13.86 | 13.69 | 13.70 | 13.56 | qfq | 14,949,856 | 205,831,358 | -0.65% |
| 2025-03-11 | 13.74 | 13.80 | 13.56 | 13.79 | 13.65 | qfq | 16,540,332 | 226,037,854 | -0.93% |
| 2025-03-10 | 13.76 | 14.07 | 13.74 | 13.92 | 13.78 | qfq | 25,068,152 | 348,600,322 | 1.75% |
| 2025-03-07 | 13.69 | 13.83 | 13.45 | 13.68 | 13.54 | qfq | 20,866,002 | 283,956,151 | -0.65% |
| 2025-03-06 | 13.80 | 13.88 | 13.67 | 13.77 | 13.63 | qfq | 23,018,831 | 317,379,094 | -0.07% |
| 2025-03-05 | 13.90 | 13.90 | 13.54 | 13.78 | 13.64 | qfq | 20,970,671 | 287,286,560 | -1.01% |
| 2025-03-04 | 13.68 | 14.06 | 13.52 | 13.92 | 13.78 | qfq | 21,739,568 | 300,527,560 | 0.80% |
| 2025-03-03 | 13.64 | 14.07 | 13.64 | 13.81 | 13.67 | qfq | 29,148,593 | 404,960,125 | 1.32% |
| 2025-02-28 | 14.25 | 14.25 | 13.57 | 13.63 | 13.49 | qfq | 29,957,382 | 416,106,524 | -5.28% |
| 2025-02-27 | 14.25 | 14.47 | 13.95 | 14.39 | 14.24 | qfq | 40,090,699 | 569,620,806 | 0.42% |
| 2025-02-26 | 13.70 | 14.35 | 13.70 | 14.33 | 14.19 | qfq | 47,097,451 | 662,360,194 | 4.14% |
| 2025-02-25 | 13.58 | 13.94 | 13.46 | 13.76 | 13.62 | qfq | 35,969,249 | 495,769,195 | 0.73% |
| 2025-02-24 | 13.73 | 13.79 | 13.52 | 13.66 | 13.52 | qfq | 35,488,267 | 483,759,285 | -1.66% |
| 2025-02-21 | 13.11 | 13.95 | 13.05 | 13.89 | 13.75 | qfq | 60,506,653 | 829,011,794 | 5.87% |
| 2025-02-20 | 13.16 | 13.16 | 12.91 | 13.12 | 12.99 | qfq | 18,822,228 | 245,455,351 | -0.30% |
| 2025-02-19 | 12.63 | 13.16 | 12.61 | 13.16 | 13.03 | qfq | 26,676,473 | 346,481,811 | 3.46% |
| 2025-02-18 | 12.82 | 13.10 | 12.63 | 12.72 | 12.59 | qfq | 25,279,356 | 326,660,736 | -0.78% |
| 2025-02-17 | 12.84 | 13.01 | 12.70 | 12.82 | 12.69 | qfq | 13,228,369 | 169,554,096 | 0.31% |
| 2025-02-14 | 12.73 | 12.92 | 12.69 | 12.78 | 12.65 | qfq | 10,759,990 | 137,836,534 | 0.00% |
| 2025-02-13 | 13.00 | 13.08 | 12.76 | 12.78 | 12.65 | qfq | 14,324,102 | 184,729,313 | -2.14% |
| 2025-02-12 | 12.93 | 13.09 | 12.87 | 13.06 | 12.93 | qfq | 16,602,089 | 215,644,189 | 0.93% |
| 2025-02-11 | 12.88 | 13.04 | 12.69 | 12.94 | 12.81 | qfq | 17,733,819 | 227,698,951 | 0.54% |
| 2025-02-10 | 12.99 | 13.00 | 12.76 | 12.87 | 12.74 | qfq | 16,685,000 | 214,554,230 | -0.69% |
| 2025-02-07 | 12.67 | 13.07 | 12.66 | 12.96 | 12.83 | qfq | 25,684,447 | 332,627,175 | 2.45% |
| 2025-02-06 | 12.18 | 12.68 | 12.12 | 12.65 | 12.52 | qfq | 17,109,671 | 213,597,962 | 3.43% |
| 2025-02-05 | 12.18 | 12.40 | 12.08 | 12.23 | 12.11 | qfq | 9,334,376 | 114,534,998 | 0.99% |
| 2025-01-27 | 12.42 | 12.53 | 12.11 | 12.11 | 11.99 | qfq | 8,945,200 | 109,814,703 | -2.50% |
| 2025-01-24 | 12.14 | 12.43 | 12.10 | 12.42 | 12.29 | qfq | 12,309,800 | 151,787,816 | 2.14% |
| 2025-01-23 | 12.45 | 12.55 | 12.16 | 12.16 | 12.04 | qfq | 13,084,832 | 161,986,777 | -1.46% |
| 2025-01-22 | 12.39 | 12.45 | 12.27 | 12.34 | 12.22 | qfq | 7,501,300 | 92,531,895 | -1.20% |
| 2025-01-21 | 12.58 | 12.63 | 12.33 | 12.49 | 12.36 | qfq | 7,767,100 | 96,514,512 | -0.40% |
| 2025-01-20 | 12.65 | 12.80 | 12.47 | 12.54 | 12.41 | qfq | 10,648,800 | 133,960,427 | 0.16% |
| 2025-01-17 | 12.42 | 12.62 | 12.33 | 12.52 | 12.39 | qfq | 8,847,841 | 110,463,503 | 0.24% |
| 2025-01-16 | 12.42 | 12.77 | 12.37 | 12.49 | 12.36 | qfq | 14,183,425 | 178,229,241 | 0.24% |
| 2025-01-15 | 12.32 | 12.73 | 12.22 | 12.46 | 12.33 | qfq | 19,610,525 | 244,434,307 | 0.97% |
| 2025-01-14 | 11.73 | 12.35 | 11.67 | 12.34 | 12.22 | qfq | 15,536,625 | 187,862,379 | 5.20% |
| 2025-01-13 | 11.54 | 11.85 | 11.49 | 11.73 | 11.61 | qfq | 8,371,400 | 97,719,449 | 0.60% |
| 2025-01-10 | 12.00 | 12.11 | 11.65 | 11.66 | 11.54 | qfq | 8,851,110 | 105,197,329 | -3.00% |
| 2025-01-09 | 11.76 | 12.13 | 11.76 | 12.02 | 11.90 | qfq | 9,699,900 | 116,612,146 | 1.18% |
| 2025-01-08 | 11.97 | 11.97 | 11.53 | 11.88 | 11.76 | qfq | 11,069,383 | 130,278,775 | -0.59% |
| 2025-01-07 | 11.86 | 11.97 | 11.76 | 11.95 | 11.83 | qfq | 8,252,200 | 98,042,214 | 0.76% |
| 2025-01-06 | 11.70 | 11.98 | 11.57 | 11.86 | 11.74 | qfq | 10,238,500 | 120,839,625 | 1.37% |
| 2025-01-03 | 12.09 | 12.19 | 11.68 | 11.70 | 11.58 | qfq | 13,834,877 | 164,988,690 | -3.31% |
| 2025-01-02 | 12.44 | 12.56 | 11.95 | 12.10 | 11.98 | qfq | 14,215,100 | 174,677,363 | -2.81% |
| 2024-12-31 | 12.99 | 13.05 | 12.45 | 12.45 | 12.32 | qfq | 14,941,200 | 189,231,324 | -4.16% |
| 2024-12-30 | 13.02 | 13.14 | 12.81 | 12.99 | 12.86 | qfq | 9,475,100 | 123,042,302 | -0.38% |
| 2024-12-27 | 13.00 | 13.19 | 12.90 | 13.04 | 12.91 | qfq | 12,057,700 | 157,791,572 | 0.15% |
| 2024-12-26 | 13.04 | 13.14 | 12.98 | 13.02 | 12.89 | qfq | 11,183,446 | 145,944,984 | -0.15% |
| 2024-12-25 | 13.24 | 13.28 | 12.94 | 13.04 | 12.91 | qfq | 12,480,100 | 162,995,393 | -1.51% |
| 2024-12-24 | 12.89 | 13.34 | 12.89 | 13.24 | 13.11 | qfq | 16,268,442 | 215,019,664 | 2.72% |
| 2024-12-23 | 13.26 | 13.31 | 12.84 | 12.89 | 12.76 | qfq | 17,234,286 | 225,071,076 | -3.16% |
| 2024-12-20 | 13.26 | 13.43 | 13.17 | 13.31 | 13.18 | qfq | 13,569,300 | 180,527,084 | 0.60% |
| 2024-12-19 | 13.14 | 13.30 | 13.00 | 13.23 | 13.10 | qfq | 18,305,700 | 241,116,272 | -0.60% |
| 2024-12-18 | 13.39 | 13.49 | 13.24 | 13.31 | 13.18 | qfq | 14,654,838 | 195,809,004 | -0.30% |
| 2024-12-17 | 13.83 | 13.84 | 13.32 | 13.35 | 13.22 | qfq | 21,073,000 | 284,738,861 | -3.54% |
| 2024-12-16 | 14.45 | 14.59 | 13.76 | 13.84 | 13.70 | qfq | 31,431,369 | 442,019,690 | -3.82% |
| 2024-12-13 | 14.31 | 14.99 | 14.26 | 14.39 | 14.24 | qfq | 51,252,513 | 748,204,343 | -1.03% |
| 2024-12-12 | 13.84 | 14.71 | 13.66 | 14.54 | 14.39 | qfq | 53,953,227 | 770,523,041 | 5.13% |
| 2024-12-11 | 13.85 | 13.90 | 13.73 | 13.83 | 13.69 | qfq | 12,454,928 | 172,216,787 | 0.00% |
| 2024-12-10 | 14.18 | 14.18 | 13.80 | 13.83 | 13.69 | qfq | 22,829,115 | 319,960,409 | 0.58% |
| 2024-12-09 | 13.98 | 14.03 | 13.62 | 13.75 | 13.61 | qfq | 18,261,400 | 252,019,323 | -2.07% |
| 2024-12-06 | 14.05 | 14.12 | 13.69 | 14.04 | 13.90 | qfq | 19,468,058 | 271,342,183 | 0.07% |
| 2024-12-05 | 13.80 | 14.18 | 13.76 | 14.03 | 13.89 | qfq | 16,125,001 | 225,709,516 | 1.08% |
| 2024-12-04 | 14.17 | 14.18 | 13.78 | 13.88 | 13.74 | qfq | 18,486,801 | 257,773,525 | -2.32% |
| 2024-12-03 | 14.19 | 14.34 | 14.01 | 14.21 | 14.07 | qfq | 21,980,201 | 311,389,261 | 0.21% |
| 2024-12-02 | 13.88 | 14.22 | 13.62 | 14.18 | 14.04 | qfq | 26,005,006 | 365,103,998 | 0.85% |
| 2024-11-29 | 13.90 | 14.27 | 13.80 | 14.06 | 13.92 | qfq | 27,426,856 | 385,463,868 | 0.57% |
| 2024-11-28 | 13.83 | 14.40 | 13.81 | 13.98 | 13.84 | qfq | 30,893,145 | 436,661,476 | 0.43% |
| 2024-11-27 | 13.53 | 13.97 | 13.30 | 13.92 | 13.78 | qfq | 27,914,237 | 381,211,938 | 2.20% |
| 2024-11-26 | 13.69 | 14.02 | 13.59 | 13.62 | 13.48 | qfq | 20,175,230 | 278,191,273 | -0.87% |
| 2024-11-25 | 13.51 | 13.74 | 13.24 | 13.74 | 13.60 | qfq | 18,828,237 | 254,477,681 | 1.63% |
| 2024-11-22 | 14.10 | 14.21 | 13.51 | 13.52 | 13.38 | qfq | 22,308,012 | 309,306,338 | -4.45% |
| 2024-11-21 | 14.32 | 14.55 | 13.96 | 14.15 | 14.01 | qfq | 28,595,933 | 406,303,750 | -0.56% |
| 2024-11-20 | 14.09 | 14.36 | 13.94 | 14.23 | 14.09 | qfq | 25,560,100 | 362,214,186 | 0.85% |
| 2024-11-19 | 13.73 | 14.13 | 13.60 | 14.11 | 13.97 | qfq | 25,698,251 | 357,224,840 | 4.13% |
| 2024-11-18 | 13.98 | 14.19 | 13.43 | 13.55 | 13.41 | qfq | 29,746,676 | 409,380,564 | -4.98% |
| 2024-11-15 | 14.73 | 15.07 | 14.24 | 14.26 | 14.12 | qfq | 36,796,600 | 536,741,966 | -4.30% |
| 2024-11-14 | 15.50 | 16.10 | 14.82 | 14.90 | 14.75 | qfq | 55,130,576 | 853,208,339 | -2.30% |
| 2024-11-13 | 15.40 | 15.71 | 14.71 | 15.25 | 15.10 | qfq | 44,146,556 | 667,636,475 | -1.49% |
| 2024-11-12 | 15.71 | 16.26 | 15.28 | 15.48 | 15.32 | qfq | 86,076,153 | 1,359,119,683 | -1.34% |
| 2024-11-11 | 14.16 | 15.69 | 14.03 | 15.69 | 15.53 | qfq | 79,331,267 | 1,197,783,565 | 10.03% |
| 2024-11-08 | 14.37 | 14.74 | 14.03 | 14.26 | 14.12 | qfq | 53,743,138 | 771,679,622 | -1.79% |
| 2024-11-07 | 14.35 | 14.53 | 14.05 | 14.52 | 14.37 | qfq | 38,934,667 | 558,855,528 | -1.16% |
| 2024-11-06 | 14.34 | 15.15 | 14.24 | 14.69 | 14.54 | qfq | 66,718,640 | 985,644,191 | 4.04% |
| 2024-11-05 | 13.96 | 14.28 | 13.96 | 14.12 | 13.98 | qfq | 56,743,749 | 801,697,395 | 0.28% |
| 2024-11-04 | 13.20 | 14.37 | 13.20 | 14.08 | 13.94 | qfq | 65,872,131 | 918,783,659 | -4.02% |
| 2024-11-01 | 15.80 | 15.80 | 14.67 | 14.67 | 14.52 | qfq | 90,453,904 | 1,361,672,704 | -10.00% |
| 2024-10-31 | 15.82 | 16.57 | 15.05 | 16.30 | 16.14 | qfq | 123,803,349 | 1,977,365,627 | 7.73% |
| 2024-10-30 | 14.48 | 15.92 | 14.48 | 15.13 | 14.98 | qfq | 108,782,167 | 1,661,424,000 | 2.58% |
| 2024-10-29 | 15.43 | 16.12 | 14.52 | 14.75 | 14.60 | qfq | 149,776,028 | 2,285,305,733 | 0.68% |
| 2024-10-28 | 14.12 | 14.65 | 13.88 | 14.65 | 14.50 | qfq | 83,641,566 | 1,213,262,692 | 9.98% |
| 2024-10-25 | 12.05 | 13.32 | 12.03 | 13.32 | 13.19 | qfq | 96,105,471 | 1,256,697,632 | 9.99% |
| 2024-10-24 | 12.40 | 12.40 | 12.05 | 12.11 | 11.99 | qfq | 27,423,536 | 333,901,936 | -3.35% |
| 2024-10-23 | 12.28 | 12.99 | 12.12 | 12.53 | 12.40 | qfq | 59,994,194 | 753,539,206 | 0.40% |
| 2024-10-22 | 11.81 | 12.53 | 11.58 | 12.48 | 12.35 | qfq | 47,893,788 | 580,371,359 | 6.03% |
| 2024-10-21 | 11.62 | 12.12 | 11.60 | 11.77 | 11.65 | qfq | 30,820,299 | 363,840,169 | 2.44% |
| 2024-10-18 | 11.09 | 11.72 | 11.06 | 11.49 | 11.37 | qfq | 25,453,917 | 289,944,569 | 3.61% |
| 2024-10-17 | 11.27 | 11.38 | 11.08 | 11.09 | 10.98 | qfq | 13,470,389 | 151,096,021 | -1.07% |
| 2024-10-16 | 11.20 | 11.39 | 11.06 | 11.21 | 11.10 | qfq | 13,937,094 | 156,320,124 | -1.23% |
| 2024-10-15 | 11.60 | 11.74 | 11.34 | 11.35 | 11.24 | qfq | 15,863,394 | 182,898,464 | -2.91% |
| 2024-10-14 | 11.44 | 11.75 | 11.18 | 11.69 | 11.57 | qfq | 18,801,478 | 215,899,235 | 2.19% |
| 2024-10-11 | 12.11 | 12.11 | 11.31 | 11.44 | 11.32 | qfq | 20,129,702 | 234,006,816 | -5.38% |
| 2024-10-10 | 12.22 | 12.55 | 12.01 | 12.09 | 11.97 | qfq | 25,601,041 | 313,684,278 | -1.14% |
| 2024-10-09 | 13.20 | 13.20 | 12.22 | 12.23 | 12.11 | qfq | 43,717,796 | 550,763,119 | -9.94% |
| 2024-10-08 | 13.67 | 13.67 | 12.65 | 13.58 | 13.44 | qfq | 53,556,031 | 716,263,650 | 9.25% |
| 2024-09-30 | 11.84 | 12.43 | 11.54 | 12.43 | 12.30 | qfq | 48,347,201 | 584,863,883 | 10.00% |
| 2024-09-27 | 10.79 | 11.45 | 10.73 | 11.30 | 11.19 | qfq | 34,288,144 | 380,951,744 | 7.11% |
| 2024-09-26 | 10.20 | 10.55 | 10.15 | 10.55 | 10.44 | qfq | 19,537,707 | 202,772,161 | 3.23% |
| 2024-09-25 | 10.21 | 10.49 | 10.16 | 10.22 | 10.12 | qfq | 18,492,959 | 191,258,359 | 0.69% |
| 2024-09-24 | 9.82 | 10.16 | 9.78 | 10.15 | 10.05 | qfq | 18,456,321 | 185,017,409 | 3.68% |
| 2024-09-23 | 9.85 | 9.92 | 9.73 | 9.79 | 9.69 | qfq | 6,284,000 | 61,553,628 | -0.41% |
| 2024-09-20 | 9.97 | 9.97 | 9.75 | 9.83 | 9.73 | qfq | 8,500,300 | 83,622,347 | -1.40% |
| 2024-09-19 | 9.77 | 10.06 | 9.71 | 9.97 | 9.87 | qfq | 10,996,480 | 109,042,718 | 2.68% |
| 2024-09-18 | 9.71 | 9.77 | 9.59 | 9.71 | 9.61 | qfq | 6,289,000 | 60,905,416 | 0.00% |
| 2024-09-13 | 10.00 | 10.07 | 9.71 | 9.71 | 9.61 | qfq | 13,753,645 | 135,282,024 | -3.67% |
| 2024-09-12 | 9.98 | 10.55 | 9.90 | 10.08 | 9.98 | qfq | 20,463,464 | 209,313,243 | 1.10% |
| 2024-09-11 | 9.89 | 10.06 | 9.87 | 9.97 | 9.87 | qfq | 6,328,600 | 63,142,541 | 0.30% |
| 2024-09-10 | 9.96 | 10.00 | 9.73 | 9.94 | 9.84 | qfq | 9,155,800 | 90,284,121 | 0.00% |
| 2024-09-09 | 9.98 | 10.06 | 9.89 | 9.94 | 9.84 | qfq | 6,448,100 | 64,264,340 | -0.40% |
| 2024-09-06 | 10.20 | 10.23 | 9.97 | 9.98 | 9.88 | qfq | 9,307,100 | 93,556,208 | -2.35% |
| 2024-09-05 | 10.15 | 10.39 | 10.15 | 10.22 | 10.12 | qfq | 12,379,854 | 127,212,039 | 0.69% |
| 2024-09-04 | 9.97 | 10.32 | 9.92 | 10.15 | 10.05 | qfq | 12,891,501 | 131,043,700 | 0.89% |
| 2024-09-03 | 9.89 | 10.10 | 9.84 | 10.06 | 9.96 | qfq | 9,401,600 | 94,117,798 | 1.72% |
| 2024-09-02 | 10.09 | 10.23 | 9.88 | 9.89 | 9.79 | qfq | 11,634,975 | 117,048,001 | -2.37% |
| 2024-08-30 | 9.98 | 10.29 | 9.93 | 10.13 | 10.03 | qfq | 21,769,238 | 221,037,979 | 0.80% |
| 2024-08-29 | 9.50 | 10.26 | 9.41 | 10.05 | 9.95 | qfq | 23,454,308 | 233,667,743 | 5.79% |
| 2024-08-28 | 9.36 | 9.54 | 9.28 | 9.50 | 9.40 | qfq | 8,992,494 | 84,788,232 | 1.28% |
| 2024-08-27 | 9.60 | 9.60 | 9.33 | 9.38 | 9.29 | qfq | 12,120,785 | 114,273,961 | -2.60% |
| 2024-08-26 | 9.59 | 9.85 | 9.55 | 9.63 | 9.53 | qfq | 10,983,474 | 106,568,339 | 0.42% |
| 2024-08-23 | 9.68 | 9.76 | 9.52 | 9.59 | 9.49 | qfq | 9,362,767 | 89,941,419 | -1.64% |
| 2024-08-22 | 10.14 | 10.18 | 9.71 | 9.75 | 9.65 | qfq | 13,450,602 | 132,713,999 | -3.27% |
| 2024-08-21 | 10.02 | 10.11 | 9.99 | 10.08 | 9.98 | qfq | 5,416,790 | 54,494,995 | 0.40% |
| 2024-08-20 | 10.32 | 10.32 | 10.02 | 10.04 | 9.94 | qfq | 8,234,100 | 83,242,957 | -2.43% |
| 2024-08-19 | 10.42 | 10.50 | 10.27 | 10.29 | 10.19 | qfq | 6,360,500 | 65,938,672 | -1.25% |
| 2024-08-16 | 10.60 | 10.66 | 10.41 | 10.42 | 10.31 | qfq | 6,144,300 | 64,555,376 | -1.88% |
| 2024-08-15 | 10.47 | 10.73 | 10.37 | 10.62 | 10.51 | qfq | 9,233,600 | 97,750,648 | 1.14% |
| 2024-08-14 | 10.70 | 10.81 | 10.50 | 10.50 | 10.39 | qfq | 6,360,284 | 67,436,157 | -1.78% |
| 2024-08-13 | 10.57 | 10.75 | 10.44 | 10.69 | 10.58 | qfq | 7,757,865 | 82,136,652 | 0.66% |
| 2024-08-12 | 10.82 | 10.92 | 10.56 | 10.62 | 10.51 | qfq | 8,139,096 | 86,748,876 | -1.30% |
| 2024-08-09 | 10.95 | 11.10 | 10.76 | 10.76 | 10.65 | qfq | 7,673,096 | 83,549,523 | -1.91% |
| 2024-08-08 | 10.99 | 11.05 | 10.80 | 10.97 | 10.86 | qfq | 8,074,310 | 88,166,120 | -0.72% |
| 2024-08-07 | 11.11 | 11.17 | 11.00 | 11.05 | 10.94 | qfq | 9,328,446 | 103,241,133 | -1.07% |
| 2024-08-06 | 11.01 | 11.32 | 11.00 | 11.17 | 11.06 | qfq | 12,600,000 | 140,973,287 | 2.38% |
| 2024-08-05 | 11.16 | 11.34 | 10.91 | 10.91 | 10.80 | qfq | 10,034,400 | 111,703,715 | -2.42% |
| 2024-08-02 | 11.31 | 11.40 | 11.15 | 11.18 | 11.07 | qfq | 8,034,416 | 90,616,466 | -1.58% |
| 2024-08-01 | 11.30 | 11.43 | 11.23 | 11.36 | 11.25 | qfq | 9,434,600 | 107,017,298 | 0.18% |
| 2024-07-31 | 10.97 | 11.34 | 10.87 | 11.34 | 11.23 | qfq | 13,676,916 | 153,629,758 | 3.66% |
| 2024-07-30 | 10.89 | 10.98 | 10.79 | 10.94 | 10.83 | qfq | 6,052,085 | 65,970,062 | 0.46% |
| 2024-07-29 | 11.04 | 11.06 | 10.80 | 10.89 | 10.78 | qfq | 6,354,862 | 69,210,455 | -0.91% |
| 2024-07-26 | 10.85 | 11.04 | 10.83 | 10.99 | 10.88 | qfq | 8,247,559 | 90,314,528 | 1.10% |
| 2024-07-25 | 10.60 | 11.06 | 10.55 | 10.87 | 10.76 | qfq | 11,340,340 | 123,024,066 | 2.26% |
| 2024-07-24 | 10.80 | 10.92 | 10.62 | 10.63 | 10.52 | qfq | 7,615,824 | 81,672,159 | -1.85% |
| 2024-07-23 | 11.10 | 11.18 | 10.82 | 10.83 | 10.72 | qfq | 7,224,248 | 79,642,435 | -2.43% |
| 2024-07-22 | 11.12 | 11.25 | 11.06 | 11.10 | 10.99 | qfq | 7,091,400 | 79,079,498 | -0.54% |
| 2024-07-19 | 11.02 | 11.25 | 11.02 | 11.16 | 11.05 | qfq | 8,230,310 | 91,867,502 | 0.36% |
| 2024-07-18 | 10.99 | 11.25 | 10.90 | 11.12 | 11.01 | qfq | 11,898,307 | 131,663,104 | -0.71% |
| 2024-07-17 | 11.30 | 11.45 | 11.20 | 11.20 | 11.09 | qfq | 11,884,438 | 134,450,814 | 0.00% |
| 2024-07-16 | 11.14 | 11.24 | 11.05 | 11.20 | 11.09 | qfq | 6,280,116 | 70,051,563 | 0.27% |
| 2024-07-15 | 11.29 | 11.35 | 11.12 | 11.17 | 11.06 | qfq | 7,125,110 | 79,853,505 | -1.67% |
| 2024-07-12 | 11.35 | 11.54 | 11.28 | 11.36 | 11.25 | qfq | 12,138,610 | 138,425,341 | 0.35% |
| 2024-07-11 | 11.11 | 11.38 | 11.11 | 11.32 | 11.21 | qfq | 13,262,526 | 149,374,941 | 3.57% |
| 2024-07-10 | 10.82 | 11.15 | 10.71 | 10.93 | 10.82 | qfq | 11,172,924 | 122,812,459 | 1.02% |
| 2024-07-09 | 10.60 | 10.88 | 10.46 | 10.82 | 10.71 | qfq | 10,033,707 | 107,299,956 | 1.88% |
| 2024-07-08 | 10.99 | 11.00 | 10.57 | 10.62 | 10.51 | qfq | 8,864,641 | 95,032,235 | -3.89% |
| 2024-07-05 | 10.88 | 11.08 | 10.76 | 11.05 | 10.94 | qfq | 7,655,171 | 83,838,665 | 1.01% |
| 2024-07-04 | 11.17 | 11.28 | 10.90 | 10.94 | 10.83 | qfq | 8,086,100 | 89,451,105 | -2.23% |
| 2024-07-03 | 11.35 | 11.44 | 11.13 | 11.19 | 11.08 | qfq | 7,284,704 | 81,811,469 | -1.50% |
| 2024-07-02 | 11.51 | 11.52 | 11.30 | 11.36 | 11.25 | qfq | 8,431,100 | 95,972,033 | -1.39% |
| 2024-07-01 | 11.32 | 11.59 | 11.30 | 11.52 | 11.40 | qfq | 8,900,861 | 101,890,095 | 1.68% |
| 2024-06-28 | 11.22 | 11.52 | 11.18 | 11.33 | 11.22 | qfq | 8,298,200 | 94,594,362 | 0.18% |
| 2024-06-27 | 11.50 | 11.60 | 11.30 | 11.31 | 11.11 | qfq | 7,237,900 | 82,733,719 | -2.16% |
| 2024-06-26 | 11.21 | 11.59 | 11.16 | 11.56 | 11.36 | qfq | 10,186,800 | 116,111,990 | 2.76% |
| 2024-06-25 | 11.30 | 11.44 | 11.16 | 11.25 | 11.05 | qfq | 7,590,200 | 85,790,299 | -0.44% |
| 2024-06-24 | 11.65 | 11.68 | 11.26 | 11.30 | 11.10 | qfq | 10,201,600 | 116,572,299 | -3.67% |
| 2024-06-21 | 11.77 | 11.97 | 11.73 | 11.73 | 11.52 | qfq | 6,534,796 | 77,116,115 | 0.26% |
| 2024-06-20 | 12.13 | 12.13 | 11.69 | 11.70 | 11.49 | qfq | 10,299,258 | 121,832,858 | -2.82% |
| 2024-06-19 | 12.33 | 12.33 | 12.04 | 12.04 | 11.83 | qfq | 10,546,100 | 127,928,036 | -2.35% |
| 2024-06-18 | 12.05 | 12.34 | 12.05 | 12.33 | 12.11 | qfq | 10,916,136 | 133,879,380 | 1.82% |
| 2024-06-17 | 12.00 | 12.17 | 11.85 | 12.11 | 11.90 | qfq | 9,543,100 | 114,843,472 | 0.33% |
| 2024-06-14 | 12.17 | 12.22 | 11.92 | 12.07 | 11.86 | qfq | 11,049,661 | 133,054,675 | -0.49% |
| 2024-06-13 | 12.19 | 12.33 | 12.12 | 12.13 | 11.92 | qfq | 9,931,168 | 121,479,033 | -0.90% |
| 2024-06-12 | 12.09 | 12.28 | 12.02 | 12.24 | 12.02 | qfq | 8,310,301 | 101,582,113 | 0.58% |
| 2024-06-11 | 12.00 | 12.19 | 11.82 | 12.17 | 11.95 | qfq | 9,090,779 | 109,235,670 | 0.75% |
| 2024-06-07 | 12.06 | 12.17 | 11.87 | 12.08 | 11.87 | qfq | 9,381,100 | 113,049,414 | 0.33% |
| 2024-06-06 | 12.48 | 12.61 | 11.94 | 12.04 | 11.83 | qfq | 16,432,101 | 200,140,229 | -3.76% |
| 2024-06-05 | 12.75 | 12.82 | 12.49 | 12.51 | 12.29 | qfq | 9,935,518 | 125,681,072 | -0.71% |
| 2024-06-04 | 12.50 | 12.60 | 12.24 | 12.60 | 12.38 | qfq | 16,304,755 | 202,252,867 | -0.63% |
| 2024-06-03 | 12.81 | 12.82 | 12.61 | 12.68 | 12.46 | qfq | 11,892,760 | 151,140,543 | -1.78% |
| 2024-05-31 | 13.13 | 13.18 | 12.88 | 12.91 | 12.68 | qfq | 10,461,000 | 135,704,077 | 0.31% |
| 2024-05-30 | 13.02 | 13.10 | 12.82 | 12.87 | 12.64 | qfq | 10,470,291 | 135,309,270 | -0.77% |
| 2024-05-29 | 12.78 | 13.30 | 12.75 | 12.97 | 12.74 | qfq | 21,427,137 | 281,726,844 | 1.17% |
| 2024-05-28 | 12.95 | 13.07 | 12.81 | 12.82 | 12.59 | qfq | 9,734,236 | 125,771,999 | -1.23% |
| 2024-05-27 | 12.93 | 12.99 | 12.56 | 12.98 | 12.75 | qfq | 14,430,082 | 183,767,333 | 0.70% |
| 2024-05-24 | 13.16 | 13.35 | 12.88 | 12.89 | 12.66 | qfq | 17,733,681 | 231,696,565 | -2.20% |
| 2024-05-23 | 13.68 | 13.75 | 13.17 | 13.18 | 12.95 | qfq | 27,925,912 | 372,405,392 | -4.49% |
| 2024-05-22 | 13.15 | 14.18 | 12.68 | 13.80 | 13.56 | qfq | 52,627,967 | 715,827,280 | 2.30% |
| 2024-05-21 | 13.71 | 13.72 | 13.44 | 13.49 | 13.25 | qfq | 11,589,023 | 156,635,979 | -1.60% |
| 2024-05-20 | 13.74 | 13.86 | 13.61 | 13.71 | 13.47 | qfq | 11,229,109 | 154,189,156 | -0.36% |
| 2024-05-17 | 13.44 | 13.77 | 13.28 | 13.76 | 13.52 | qfq | 15,944,631 | 215,805,764 | 1.47% |
| 2024-05-16 | 13.62 | 13.71 | 13.46 | 13.56 | 13.32 | qfq | 15,959,869 | 217,146,849 | -0.73% |
| 2024-05-15 | 13.93 | 14.36 | 13.64 | 13.66 | 13.42 | qfq | 20,333,155 | 284,169,072 | -1.87% |
| 2024-05-14 | 13.91 | 14.07 | 13.77 | 13.92 | 13.67 | qfq | 13,957,500 | 193,692,203 | 0.07% |
| 2024-05-13 | 13.95 | 14.11 | 13.76 | 13.91 | 13.66 | qfq | 17,197,152 | 239,543,189 | -1.63% |
| 2024-05-10 | 14.20 | 14.30 | 13.89 | 14.14 | 13.89 | qfq | 24,691,874 | 347,110,485 | -0.98% |
| 2024-05-09 | 14.06 | 14.68 | 14.06 | 14.28 | 14.03 | qfq | 36,677,568 | 529,695,192 | 1.42% |
| 2024-05-08 | 14.42 | 14.52 | 14.07 | 14.08 | 13.83 | qfq | 21,555,395 | 307,622,219 | -2.29% |
| 2024-05-07 | 14.50 | 14.59 | 14.33 | 14.41 | 14.16 | qfq | 25,633,391 | 370,183,509 | -0.76% |
| 2024-05-06 | 14.49 | 14.63 | 14.36 | 14.52 | 14.26 | qfq | 25,728,046 | 372,877,734 | 1.47% |
| 2024-04-30 | 14.50 | 14.64 | 14.20 | 14.31 | 14.06 | qfq | 30,278,884 | 435,642,655 | -2.25% |
| 2024-04-29 | 14.43 | 14.92 | 14.30 | 14.64 | 14.38 | qfq | 43,303,456 | 633,243,156 | 1.46% |
| 2024-04-26 | 14.06 | 14.65 | 13.86 | 14.43 | 14.17 | qfq | 45,836,363 | 656,874,483 | 2.34% |
| 2024-04-25 | 13.77 | 14.45 | 13.55 | 14.10 | 13.85 | qfq | 51,014,914 | 713,169,054 | 5.78% |
| 2024-04-24 | 13.35 | 13.56 | 13.26 | 13.33 | 13.09 | qfq | 20,954,485 | 280,415,483 | -0.97% |
| 2024-04-23 | 13.47 | 13.76 | 13.40 | 13.46 | 13.22 | qfq | 22,124,353 | 299,959,174 | -1.25% |
| 2024-04-22 | 13.03 | 14.21 | 12.95 | 13.63 | 13.39 | qfq | 41,281,123 | 565,492,743 | 5.50% |
| 2024-04-19 | 13.40 | 13.40 | 12.82 | 12.92 | 12.69 | qfq | 18,742,638 | 243,163,588 | -3.15% |
| 2024-04-18 | 13.40 | 13.66 | 13.06 | 13.34 | 13.10 | qfq | 20,776,389 | 277,674,784 | -1.11% |
| 2024-04-17 | 12.72 | 13.55 | 12.72 | 13.49 | 13.25 | qfq | 27,662,595 | 369,039,869 | 7.58% |
| 2024-04-16 | 13.64 | 13.64 | 12.46 | 12.54 | 12.32 | qfq | 30,276,591 | 389,889,133 | -8.47% |
| 2024-04-15 | 14.33 | 14.57 | 13.46 | 13.70 | 13.46 | qfq | 33,107,362 | 461,546,486 | -4.73% |
| 2024-04-12 | 14.88 | 14.88 | 14.38 | 14.38 | 14.13 | qfq | 34,345,158 | 499,215,662 | -3.43% |
| 2024-04-11 | 14.00 | 15.13 | 13.93 | 14.89 | 14.63 | qfq | 65,159,781 | 954,081,764 | 5.23% |
| 2024-04-10 | 13.65 | 14.58 | 13.57 | 14.15 | 13.90 | qfq | 59,487,109 | 842,298,483 | 4.97% |
| 2024-04-09 | 13.38 | 13.63 | 13.35 | 13.48 | 13.24 | qfq | 12,507,848 | 168,896,533 | 1.28% |
| 2024-04-08 | 13.80 | 13.80 | 13.30 | 13.31 | 13.07 | qfq | 14,241,170 | 191,341,326 | -3.34% |
| 2024-04-03 | 14.10 | 14.12 | 13.68 | 13.77 | 13.53 | qfq | 18,378,692 | 253,653,763 | -1.92% |
| 2024-04-02 | 14.11 | 14.27 | 13.65 | 14.04 | 13.79 | qfq | 24,708,453 | 343,741,899 | -0.64% |
| 2024-04-01 | 13.60 | 14.17 | 13.60 | 14.13 | 13.88 | qfq | 26,876,854 | 374,899,010 | 4.82% |
| 2024-03-29 | 13.83 | 13.90 | 13.38 | 13.48 | 13.24 | qfq | 18,207,091 | 247,095,821 | -2.53% |
| 2024-03-28 | 13.37 | 13.95 | 13.31 | 13.83 | 13.59 | qfq | 23,865,238 | 324,615,301 | 4.54% |
| 2024-03-27 | 13.95 | 14.00 | 13.22 | 13.23 | 13.00 | qfq | 17,755,574 | 240,196,588 | -5.16% |
| 2024-03-26 | 14.08 | 14.19 | 13.60 | 13.95 | 13.70 | qfq | 19,976,931 | 277,888,738 | -0.92% |
| 2024-03-25 | 14.64 | 14.70 | 14.03 | 14.08 | 13.83 | qfq | 21,226,001 | 305,115,179 | -3.16% |
| 2024-03-22 | 14.92 | 14.96 | 14.48 | 14.54 | 14.28 | qfq | 20,720,343 | 303,443,932 | -2.55% |
| 2024-03-21 | 15.05 | 15.07 | 14.86 | 14.92 | 14.66 | qfq | 21,603,264 | 323,124,933 | -0.86% |
| 2024-03-20 | 14.72 | 15.45 | 14.70 | 15.05 | 14.78 | qfq | 35,707,817 | 538,845,185 | 2.24% |
| 2024-03-19 | 15.00 | 15.15 | 14.71 | 14.72 | 14.46 | qfq | 25,746,058 | 383,197,739 | -1.80% |
| 2024-03-18 | 15.00 | 15.09 | 14.75 | 14.99 | 14.72 | qfq | 26,141,222 | 389,610,368 | 1.15% |
| 2024-03-15 | 14.95 | 14.95 | 14.57 | 14.82 | 14.56 | qfq | 23,881,514 | 352,024,490 | -0.87% |
| 2024-03-14 | 14.88 | 15.17 | 14.59 | 14.95 | 14.69 | qfq | 27,305,362 | 406,658,783 | 0.34% |
| 2024-03-13 | 14.93 | 15.10 | 14.75 | 14.90 | 14.64 | qfq | 31,585,942 | 471,257,148 | -0.20% |
| 2024-03-12 | 15.11 | 15.68 | 14.81 | 14.93 | 14.67 | qfq | 58,403,824 | 883,075,670 | -1.13% |
| 2024-03-11 | 14.45 | 15.14 | 14.40 | 15.10 | 14.83 | qfq | 58,595,362 | 867,559,386 | 5.37% |
| 2024-03-08 | 13.72 | 14.45 | 13.70 | 14.33 | 14.08 | qfq | 41,427,757 | 589,037,602 | 4.29% |
| 2024-03-07 | 14.07 | 14.20 | 13.73 | 13.74 | 13.50 | qfq | 20,317,553 | 283,409,585 | -2.35% |
| 2024-03-06 | 13.48 | 14.28 | 13.45 | 14.07 | 13.82 | qfq | 28,010,372 | 391,341,347 | 3.00% |
| 2024-03-05 | 13.78 | 13.82 | 13.53 | 13.66 | 13.42 | qfq | 18,321,088 | 250,677,097 | -2.01% |
| 2024-03-04 | 14.00 | 14.14 | 13.82 | 13.94 | 13.69 | qfq | 17,659,895 | 246,362,311 | -0.43% |
| 2024-03-01 | 13.88 | 14.14 | 13.63 | 14.00 | 13.75 | qfq | 25,284,846 | 351,985,477 | 1.45% |
| 2024-02-29 | 13.15 | 13.85 | 13.08 | 13.80 | 13.56 | qfq | 26,992,910 | 367,941,194 | 3.68% |
| 2024-02-28 | 14.21 | 14.69 | 13.30 | 13.31 | 13.07 | qfq | 46,548,906 | 657,170,627 | -6.14% |
| 2024-02-27 | 13.72 | 14.23 | 13.67 | 14.18 | 13.93 | qfq | 36,722,446 | 510,729,798 | 1.87% |
| 2024-02-26 | 13.80 | 14.43 | 13.52 | 13.92 | 13.67 | qfq | 42,394,422 | 587,864,843 | 4.04% |
| 2024-02-23 | 12.96 | 13.50 | 12.96 | 13.38 | 13.14 | qfq | 27,899,929 | 369,981,659 | 3.40% |
| 2024-02-22 | 12.60 | 13.13 | 12.55 | 12.94 | 12.71 | qfq | 22,012,245 | 283,299,100 | 1.57% |
| 2024-02-21 | 12.40 | 13.09 | 12.31 | 12.74 | 12.51 | qfq | 29,084,801 | 372,948,916 | 1.68% |
| 2024-02-20 | 12.40 | 12.59 | 12.12 | 12.53 | 12.31 | qfq | 19,760,005 | 244,615,794 | 0.24% |
| 2024-02-19 | 12.35 | 12.57 | 12.24 | 12.50 | 12.28 | qfq | 21,568,810 | 267,739,879 | 1.54% |
| 2024-02-08 | 11.99 | 12.40 | 11.93 | 12.31 | 12.09 | qfq | 24,357,618 | 298,542,694 | 3.97% |
| 2024-02-07 | 11.33 | 12.24 | 11.32 | 11.84 | 11.63 | qfq | 31,166,623 | 370,756,573 | 4.50% |
| 2024-02-06 | 10.28 | 11.43 | 10.15 | 11.33 | 11.13 | qfq | 26,827,503 | 293,505,937 | 7.29% |
| 2024-02-05 | 11.60 | 11.60 | 10.52 | 10.56 | 10.37 | qfq | 31,685,957 | 344,083,898 | -9.67% |
| 2024-02-02 | 12.27 | 12.49 | 11.28 | 11.69 | 11.48 | qfq | 28,431,302 | 338,684,832 | -6.03% |
| 2024-02-01 | 12.08 | 12.82 | 12.07 | 12.44 | 12.22 | qfq | 23,961,434 | 300,417,418 | 1.88% |
| 2024-01-31 | 12.65 | 13.10 | 12.20 | 12.21 | 11.99 | qfq | 25,027,388 | 315,033,456 | -5.57% |
| 2024-01-30 | 13.70 | 13.86 | 12.89 | 12.93 | 12.70 | qfq | 31,635,542 | 420,828,378 | -6.03% |
| 2024-01-29 | 14.98 | 14.98 | 13.75 | 13.76 | 13.52 | qfq | 40,180,629 | 568,290,089 | -8.14% |
| 2024-01-26 | 15.30 | 15.50 | 14.85 | 14.98 | 14.72 | qfq | 29,988,963 | 454,977,300 | -2.85% |
| 2024-01-25 | 14.85 | 15.56 | 14.34 | 15.42 | 15.15 | qfq | 44,035,552 | 662,929,589 | 3.49% |
| 2024-01-24 | 15.10 | 15.25 | 14.49 | 14.90 | 14.64 | qfq | 34,097,215 | 506,174,912 | -1.78% |
| 2024-01-23 | 14.25 | 15.65 | 13.88 | 15.17 | 14.90 | qfq | 54,171,200 | 811,723,396 | 5.20% |
| 2024-01-22 | 15.15 | 15.35 | 14.27 | 14.42 | 14.17 | qfq | 44,107,588 | 649,355,034 | -6.73% |
| 2024-01-19 | 16.14 | 16.32 | 15.45 | 15.46 | 15.19 | qfq | 43,844,007 | 691,611,585 | -5.27% |
| 2024-01-18 | 15.86 | 16.41 | 15.76 | 16.32 | 16.03 | qfq | 55,039,721 | 889,170,393 | 2.51% |
| 2024-01-17 | 16.49 | 16.59 | 15.87 | 15.92 | 15.64 | qfq | 37,415,602 | 605,545,380 | -4.04% |
| 2024-01-16 | 16.62 | 17.09 | 16.30 | 16.59 | 16.30 | qfq | 49,045,477 | 816,277,904 | -0.90% |
| 2024-01-15 | 17.05 | 17.24 | 16.50 | 16.74 | 16.44 | qfq | 57,470,873 | 967,180,231 | -1.70% |
| 2024-01-12 | 16.70 | 18.30 | 16.55 | 17.03 | 16.73 | qfq | 109,901,797 | 1,903,130,155 | 2.04% |
| 2024-01-11 | 16.21 | 16.76 | 16.18 | 16.69 | 16.39 | qfq | 76,115,732 | 1,253,445,465 | 1.21% |
| 2024-01-10 | 16.24 | 17.05 | 16.01 | 16.49 | 16.20 | qfq | 115,424,308 | 1,907,051,772 | 1.17% |
| 2024-01-09 | 14.60 | 16.30 | 14.52 | 16.30 | 16.01 | qfq | 94,769,997 | 1,512,938,180 | 9.99% |
| 2024-01-08 | 14.64 | 15.24 | 14.46 | 14.82 | 14.56 | qfq | 28,102,840 | 415,909,820 | 0.34% |
| 2024-01-05 | 15.15 | 15.45 | 14.65 | 14.77 | 14.51 | qfq | 25,993,177 | 390,746,086 | -3.08% |
| 2024-01-04 | 15.50 | 15.50 | 15.11 | 15.24 | 14.97 | qfq | 17,921,618 | 273,159,497 | -1.87% |
| 2024-01-03 | 15.66 | 15.88 | 15.27 | 15.53 | 15.26 | qfq | 28,116,802 | 436,360,467 | -1.71% |
| 2024-01-02 | 15.83 | 16.03 | 15.65 | 15.80 | 15.52 | qfq | 34,417,246 | 543,839,153 | -0.57% |
| 2023-12-29 | 15.90 | 15.99 | 15.63 | 15.89 | 15.61 | qfq | 65,171,731 | 1,030,374,084 | 1.79% |
| 2023-12-28 | 14.17 | 15.61 | 14.13 | 15.61 | 15.33 | qfq | 55,931,080 | 854,209,360 | 10.01% |
| 2023-12-27 | 14.33 | 14.37 | 14.03 | 14.19 | 13.94 | qfq | 11,277,831 | 159,878,519 | -1.39% |
| 2023-12-26 | 14.60 | 14.68 | 14.37 | 14.39 | 14.14 | qfq | 11,491,556 | 166,513,459 | -2.18% |
| 2023-12-25 | 14.68 | 14.84 | 14.50 | 14.71 | 14.45 | qfq | 12,997,068 | 190,800,430 | 0.07% |
| 2023-12-22 | 14.30 | 14.95 | 14.11 | 14.70 | 14.44 | qfq | 27,481,216 | 398,580,715 | 2.08% |
| 2023-12-21 | 13.94 | 14.50 | 13.80 | 14.40 | 14.15 | qfq | 22,658,536 | 322,414,690 | 3.30% |
| 2023-12-20 | 14.16 | 14.20 | 13.88 | 13.94 | 13.69 | qfq | 8,819,158 | 123,523,197 | -1.69% |
| 2023-12-19 | 13.80 | 14.38 | 13.71 | 14.18 | 13.93 | qfq | 16,429,833 | 231,888,872 | 2.83% |
| 2023-12-18 | 14.10 | 14.10 | 13.77 | 13.79 | 13.55 | qfq | 11,210,551 | 155,680,252 | -2.82% |
| 2023-12-15 | 14.35 | 14.59 | 14.16 | 14.19 | 13.94 | qfq | 13,083,737 | 187,648,832 | -0.56% |
| 2023-12-14 | 14.33 | 14.55 | 14.18 | 14.27 | 14.02 | qfq | 11,116,136 | 159,361,085 | 0.63% |
| 2023-12-13 | 14.48 | 14.56 | 14.17 | 14.18 | 13.93 | qfq | 11,710,600 | 167,817,350 | -2.48% |
| 2023-12-12 | 14.67 | 14.69 | 14.49 | 14.54 | 14.28 | qfq | 9,023,966 | 131,523,510 | -0.55% |
| 2023-12-11 | 14.45 | 14.67 | 14.23 | 14.62 | 14.36 | qfq | 10,998,443 | 159,661,215 | 0.76% |
| 2023-12-08 | 14.52 | 14.66 | 14.49 | 14.51 | 14.25 | qfq | 9,822,451 | 143,154,096 | 0.14% |
| 2023-12-07 | 14.70 | 14.78 | 14.41 | 14.49 | 14.23 | qfq | 10,884,501 | 158,106,199 | -2.09% |
| 2023-12-06 | 14.58 | 15.05 | 14.55 | 14.80 | 14.54 | qfq | 14,144,753 | 210,503,186 | 0.68% |
| 2023-12-05 | 15.10 | 15.17 | 14.69 | 14.70 | 14.44 | qfq | 13,057,038 | 194,797,874 | -2.65% |
| 2023-12-04 | 15.21 | 15.36 | 15.03 | 15.10 | 14.83 | qfq | 14,657,765 | 222,406,448 | -0.46% |
| 2023-12-01 | 15.05 | 15.25 | 14.90 | 15.17 | 14.90 | qfq | 17,591,400 | 264,690,953 | -0.33% |
| 2023-11-30 | 15.68 | 15.77 | 15.12 | 15.22 | 14.95 | qfq | 19,788,140 | 303,912,658 | -2.69% |
| 2023-11-29 | 15.77 | 15.98 | 15.47 | 15.64 | 15.36 | qfq | 20,444,185 | 321,982,485 | -0.13% |
| 2023-11-28 | 15.84 | 15.97 | 15.50 | 15.66 | 15.38 | qfq | 18,489,629 | 290,455,172 | -1.14% |
| 2023-11-27 | 15.56 | 15.89 | 15.34 | 15.84 | 15.56 | qfq | 26,604,101 | 414,749,876 | 0.51% |
| 2023-11-24 | 15.88 | 16.66 | 15.71 | 15.76 | 15.48 | qfq | 52,706,018 | 854,720,390 | 2.34% |
| 2023-11-23 | 15.29 | 15.68 | 15.26 | 15.40 | 15.13 | qfq | 11,753,013 | 181,011,635 | 0.46% |
| 2023-11-22 | 15.80 | 15.80 | 15.32 | 15.33 | 15.06 | qfq | 21,264,528 | 329,656,414 | -3.16% |
| 2023-11-21 | 16.04 | 16.20 | 15.82 | 15.83 | 15.55 | qfq | 22,685,842 | 362,024,256 | -1.68% |
| 2023-11-20 | 15.84 | 16.12 | 15.69 | 16.10 | 15.82 | qfq | 24,220,830 | 385,381,450 | 1.32% |
| 2023-11-17 | 15.84 | 16.03 | 15.76 | 15.89 | 15.61 | qfq | 21,481,868 | 340,920,726 | -0.87% |
| 2023-11-16 | 16.35 | 16.40 | 16.01 | 16.03 | 15.75 | qfq | 38,005,535 | 613,844,227 | -2.85% |
| 2023-11-15 | 16.12 | 16.90 | 16.02 | 16.50 | 16.21 | qfq | 66,001,936 | 1,091,438,934 | 3.84% |
| 2023-11-14 | 16.01 | 16.18 | 15.79 | 15.89 | 15.61 | qfq | 52,848,550 | 842,251,893 | -1.85% |
| 2023-11-13 | 15.35 | 16.35 | 15.05 | 16.19 | 15.90 | qfq | 74,525,035 | 1,186,036,639 | 8.95% |
| 2023-11-10 | 15.03 | 15.04 | 14.68 | 14.86 | 14.60 | qfq | 13,026,119 | 193,390,928 | -1.13% |
| 2023-11-09 | 14.96 | 15.37 | 14.91 | 15.03 | 14.76 | qfq | 26,670,699 | 403,628,383 | 0.54% |
| 2023-11-08 | 15.03 | 15.12 | 14.87 | 14.95 | 14.69 | qfq | 14,120,549 | 211,653,514 | -0.93% |
| 2023-11-07 | 14.86 | 15.15 | 14.72 | 15.09 | 14.82 | qfq | 15,290,496 | 229,039,676 | 1.07% |
| 2023-11-06 | 14.64 | 15.09 | 14.64 | 14.93 | 14.67 | qfq | 17,675,234 | 263,260,889 | 2.97% |
| 2023-11-03 | 14.00 | 14.64 | 14.00 | 14.50 | 14.24 | qfq | 20,744,290 | 300,360,432 | 3.35% |
| 2023-11-02 | 14.35 | 14.47 | 14.01 | 14.03 | 13.78 | qfq | 11,029,998 | 156,407,312 | -2.50% |
| 2023-11-01 | 14.43 | 14.56 | 14.32 | 14.39 | 14.14 | qfq | 7,409,250 | 106,818,610 | -0.42% |
| 2023-10-31 | 14.61 | 14.70 | 14.33 | 14.45 | 14.19 | qfq | 11,430,981 | 165,269,472 | -1.63% |
| 2023-10-30 | 14.51 | 14.74 | 14.28 | 14.69 | 14.43 | qfq | 16,868,911 | 245,264,595 | -0.07% |
| 2023-10-27 | 14.23 | 14.76 | 13.93 | 14.70 | 14.44 | qfq | 19,880,976 | 286,259,582 | 2.51% |
| 2023-10-26 | 14.20 | 14.34 | 13.78 | 14.34 | 14.09 | qfq | 22,616,839 | 317,135,321 | -1.51% |
| 2023-10-25 | 14.68 | 14.91 | 14.48 | 14.56 | 14.30 | qfq | 11,332,147 | 166,112,802 | 0.00% |
| 2023-10-24 | 14.24 | 14.69 | 14.24 | 14.56 | 14.30 | qfq | 11,647,400 | 168,947,452 | 2.32% |
| 2023-10-23 | 14.85 | 14.85 | 14.15 | 14.23 | 13.98 | qfq | 13,275,822 | 191,307,039 | -4.56% |
| 2023-10-20 | 14.64 | 15.20 | 14.64 | 14.91 | 14.65 | qfq | 11,559,891 | 172,996,254 | 0.88% |
| 2023-10-19 | 14.86 | 15.04 | 14.75 | 14.78 | 14.52 | qfq | 10,600,070 | 157,657,486 | -1.14% |
| 2023-10-18 | 15.40 | 15.40 | 14.95 | 14.95 | 14.69 | qfq | 12,003,418 | 181,017,458 | -3.55% |
| 2023-10-17 | 15.54 | 15.66 | 15.33 | 15.50 | 15.23 | qfq | 9,226,333 | 142,788,860 | -0.26% |
| 2023-10-16 | 15.88 | 15.93 | 15.45 | 15.54 | 15.27 | qfq | 10,422,920 | 162,895,280 | -2.45% |
| 2023-10-13 | 16.10 | 16.11 | 15.79 | 15.93 | 15.65 | qfq | 13,449,838 | 213,812,283 | -1.85% |
| 2023-10-12 | 15.98 | 16.33 | 15.98 | 16.23 | 15.94 | qfq | 14,595,038 | 236,054,291 | 1.06% |
| 2023-10-11 | 16.15 | 16.26 | 15.98 | 16.06 | 15.78 | qfq | 11,179,831 | 180,351,558 | 0.56% |
| 2023-10-10 | 16.20 | 16.25 | 15.95 | 15.97 | 15.69 | qfq | 8,688,958 | 139,406,041 | -1.05% |
| 2023-10-09 | 16.14 | 16.26 | 15.93 | 16.14 | 15.85 | qfq | 10,438,256 | 168,385,021 | 0.25% |
| 2023-09-28 | 15.95 | 16.18 | 15.93 | 16.10 | 15.82 | qfq | 12,370,008 | 198,490,122 | 0.31% |
| 2023-09-27 | 15.66 | 16.37 | 15.58 | 16.05 | 15.77 | qfq | 22,209,574 | 356,762,932 | 2.36% |
| 2023-09-26 | 15.68 | 15.81 | 15.50 | 15.68 | 15.40 | qfq | 9,998,300 | 156,621,515 | 0.32% |
| 2023-09-25 | 15.79 | 15.84 | 15.50 | 15.63 | 15.35 | qfq | 9,633,290 | 150,582,353 | -0.95% |
| 2023-09-22 | 15.35 | 15.81 | 15.32 | 15.78 | 15.50 | qfq | 14,937,690 | 233,362,171 | 2.67% |
| 2023-09-21 | 15.65 | 15.68 | 15.36 | 15.37 | 15.10 | qfq | 13,158,925 | 203,858,308 | -2.10% |
| 2023-09-20 | 15.96 | 16.06 | 15.67 | 15.70 | 15.42 | qfq | 10,773,114 | 170,194,523 | -2.06% |
| 2023-09-19 | 16.22 | 16.30 | 15.91 | 16.03 | 15.75 | qfq | 12,770,101 | 204,796,488 | -1.54% |
| 2023-09-18 | 16.30 | 16.61 | 16.19 | 16.28 | 15.99 | qfq | 14,156,370 | 231,704,936 | -0.91% |
| 2023-09-15 | 16.55 | 16.80 | 16.37 | 16.43 | 16.14 | qfq | 9,654,372 | 158,958,295 | -1.02% |
| 2023-09-14 | 16.68 | 16.90 | 16.50 | 16.60 | 16.31 | qfq | 10,333,011 | 171,986,077 | -1.19% |
| 2023-09-13 | 17.08 | 17.18 | 16.63 | 16.80 | 16.50 | qfq | 15,582,074 | 262,627,776 | -2.27% |
| 2023-09-12 | 17.28 | 17.41 | 17.05 | 17.19 | 16.89 | qfq | 14,107,479 | 242,795,995 | -0.81% |
| 2023-09-11 | 17.19 | 17.50 | 16.93 | 17.33 | 17.02 | qfq | 12,756,600 | 220,310,345 | 1.17% |
| 2023-09-08 | 17.30 | 17.45 | 17.07 | 17.13 | 16.83 | qfq | 11,336,895 | 195,447,895 | -1.04% |
| 2023-09-07 | 17.80 | 17.85 | 17.30 | 17.31 | 17.00 | qfq | 16,029,951 | 281,473,315 | -2.20% |
| 2023-09-06 | 17.91 | 17.95 | 17.50 | 17.70 | 17.39 | qfq | 21,360,030 | 377,520,472 | -2.26% |
| 2023-09-05 | 18.00 | 18.46 | 17.80 | 18.11 | 17.79 | qfq | 28,688,640 | 520,539,013 | 0.78% |
| 2023-09-04 | 17.69 | 18.08 | 17.68 | 17.97 | 17.65 | qfq | 19,803,375 | 353,833,057 | 1.58% |
| 2023-09-01 | 17.52 | 18.00 | 17.52 | 17.69 | 17.38 | qfq | 23,448,997 | 416,527,464 | -1.72% |
| 2023-08-31 | 17.78 | 18.50 | 17.78 | 18.00 | 17.68 | qfq | 54,100,994 | 980,880,012 | 4.77% |
| 2023-08-30 | 16.90 | 17.40 | 16.90 | 17.18 | 16.88 | qfq | 20,094,955 | 345,270,062 | 1.78% |
| 2023-08-29 | 16.54 | 16.95 | 16.50 | 16.88 | 16.58 | qfq | 16,976,401 | 285,060,787 | 2.18% |
| 2023-08-28 | 17.18 | 17.18 | 16.41 | 16.52 | 16.23 | qfq | 25,161,794 | 422,827,985 | 3.25% |
| 2023-08-25 | 16.35 | 16.50 | 15.90 | 16.00 | 15.72 | qfq | 14,689,411 | 237,247,370 | -2.97% |
| 2023-08-24 | 16.16 | 16.88 | 16.14 | 16.49 | 16.20 | qfq | 18,947,977 | 312,842,038 | 1.92% |
| 2023-08-23 | 16.66 | 16.79 | 16.18 | 16.18 | 15.89 | qfq | 13,325,310 | 218,215,495 | -4.09% |
| 2023-08-22 | 17.39 | 17.48 | 16.29 | 16.87 | 16.57 | qfq | 21,777,816 | 365,640,887 | -2.65% |
| 2023-08-21 | 17.40 | 17.64 | 17.24 | 17.33 | 17.02 | qfq | 8,227,396 | 143,180,114 | -0.40% |
| 2023-08-18 | 17.63 | 17.85 | 17.40 | 17.40 | 17.09 | qfq | 8,522,032 | 150,218,421 | -1.36% |
| 2023-08-17 | 17.40 | 17.73 | 17.27 | 17.64 | 17.33 | qfq | 9,986,264 | 174,936,216 | 1.15% |
| 2023-08-16 | 17.56 | 17.80 | 17.43 | 17.44 | 17.13 | qfq | 9,297,362 | 163,400,504 | -1.02% |
| 2023-08-15 | 18.00 | 18.14 | 17.49 | 17.62 | 17.31 | qfq | 12,373,454 | 219,650,016 | -2.06% |
| 2023-08-14 | 18.12 | 18.12 | 17.61 | 17.99 | 17.67 | qfq | 15,292,709 | 272,908,224 | -1.21% |
| 2023-08-11 | 18.19 | 18.38 | 18.14 | 18.21 | 17.89 | qfq | 11,606,707 | 211,363,887 | 0.11% |
| 2023-08-10 | 18.15 | 18.49 | 18.13 | 18.19 | 17.87 | qfq | 11,730,953 | 214,072,007 | 0.39% |
| 2023-08-09 | 18.60 | 18.62 | 18.06 | 18.12 | 17.80 | qfq | 14,698,786 | 268,610,291 | -2.32% |
| 2023-08-08 | 19.26 | 19.26 | 18.44 | 18.55 | 18.22 | qfq | 22,944,148 | 429,361,130 | -2.73% |
| 2023-08-07 | 18.39 | 19.17 | 18.31 | 19.07 | 18.73 | qfq | 29,743,735 | 559,760,700 | 3.42% |
| 2023-08-04 | 18.30 | 18.57 | 18.20 | 18.44 | 18.11 | qfq | 16,641,166 | 306,335,918 | 0.77% |
| 2023-08-03 | 18.10 | 18.44 | 18.00 | 18.30 | 17.98 | qfq | 15,986,422 | 293,029,285 | 0.94% |
| 2023-08-02 | 18.06 | 18.28 | 17.96 | 18.13 | 17.81 | qfq | 10,527,693 | 190,699,963 | 0.39% |
| 2023-08-01 | 18.38 | 18.39 | 18.02 | 18.06 | 17.74 | qfq | 15,076,589 | 273,126,797 | -1.58% |
| 2023-07-31 | 18.19 | 18.53 | 18.19 | 18.35 | 18.03 | qfq | 13,329,658 | 244,868,011 | 0.60% |
| 2023-07-28 | 18.06 | 18.39 | 17.81 | 18.24 | 17.92 | qfq | 15,787,821 | 286,967,187 | 0.00% |
| 2023-07-27 | 18.80 | 19.07 | 18.20 | 18.24 | 17.92 | qfq | 28,688,255 | 531,525,711 | -4.35% |
| 2023-07-26 | 19.19 | 19.59 | 19.02 | 19.07 | 18.73 | qfq | 17,398,522 | 335,071,726 | -1.04% |
| 2023-07-25 | 18.95 | 19.57 | 18.95 | 19.27 | 18.93 | qfq | 22,789,741 | 437,713,945 | 2.17% |
| 2023-07-24 | 18.81 | 19.11 | 18.60 | 18.86 | 18.53 | qfq | 10,932,465 | 206,092,880 | -0.26% |
| 2023-07-21 | 18.75 | 19.14 | 18.60 | 18.91 | 18.58 | qfq | 14,273,188 | 269,344,416 | 0.32% |
| 2023-07-20 | 19.40 | 19.56 | 18.85 | 18.85 | 18.52 | qfq | 22,462,540 | 430,267,685 | -2.78% |
| 2023-07-19 | 20.07 | 20.11 | 19.31 | 19.39 | 19.05 | qfq | 28,111,832 | 550,193,217 | -2.81% |
| 2023-07-18 | 19.56 | 20.07 | 19.38 | 19.95 | 19.60 | qfq | 36,135,561 | 712,268,982 | 0.91% |