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
云南铜业000878.SZ
最近收盘价14.322026-07-17
最近交易日2026-07-17
成交量（股）40,133,346
成交额（元）584,770,957
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 14.91 | 14.96 | 14.31 | 14.32 | 14.32 | qfq | 40,133,346 | 584,770,957 | -4.28% |
| 2026-07-16 | 14.87 | 15.26 | 14.79 | 14.96 | 14.96 | qfq | 25,402,801 | 382,594,719 | -0.73% |
| 2026-07-15 | 15.38 | 15.41 | 15.02 | 15.07 | 15.07 | qfq | 31,145,211 | 473,212,745 | -1.70% |
| 2026-07-14 | 14.48 | 15.35 | 14.39 | 15.33 | 15.33 | qfq | 42,757,512 | 636,309,940 | 5.87% |
| 2026-07-13 | 14.95 | 15.09 | 14.48 | 14.48 | 14.48 | qfq | 33,893,725 | 497,328,259 | -4.99% |
| 2026-07-10 | 15.20 | 15.63 | 14.93 | 15.24 | 15.24 | qfq | 41,121,588 | 630,038,791 | 1.20% |
| 2026-07-09 | 14.94 | 15.14 | 14.26 | 15.06 | 15.06 | qfq | 46,049,732 | 676,771,725 | 0.27% |
| 2026-07-08 | 15.30 | 15.42 | 15.00 | 15.02 | 15.02 | qfq | 28,805,405 | 436,401,947 | -2.66% |
| 2026-07-07 | 15.77 | 15.82 | 15.40 | 15.43 | 15.43 | qfq | 30,829,335 | 480,783,607 | -3.44% |
| 2026-07-06 | 16.20 | 16.55 | 15.92 | 15.98 | 15.98 | qfq | 39,434,678 | 638,853,775 | -1.18% |
| 2026-07-03 | 16.13 | 16.52 | 16.06 | 16.17 | 16.17 | qfq | 51,421,179 | 834,875,403 | 2.15% |
| 2026-07-02 | 15.92 | 16.23 | 15.60 | 15.83 | 15.83 | qfq | 50,822,662 | 807,322,952 | -0.19% |
| 2026-07-01 | 15.75 | 16.18 | 15.51 | 15.86 | 15.86 | qfq | 44,102,967 | 700,156,470 | -0.13% |
| 2026-06-30 | 15.99 | 15.99 | 15.51 | 15.88 | 15.88 | qfq | 49,337,969 | 776,145,119 | -2.64% |
| 2026-06-29 | 15.94 | 16.45 | 15.75 | 16.31 | 16.31 | qfq | 45,425,206 | 735,537,675 | 2.45% |
| 2026-06-26 | 17.05 | 17.12 | 15.87 | 15.92 | 15.92 | qfq | 56,001,001 | 908,761,430 | -5.24% |
| 2026-06-25 | 16.96 | 17.26 | 16.68 | 16.80 | 16.80 | qfq | 57,599,835 | 972,206,678 | -3.72% |
| 2026-06-24 | 17.50 | 17.80 | 17.05 | 17.45 | 17.45 | qfq | 52,813,851 | 917,092,013 | -1.30% |
| 2026-06-23 | 19.56 | 19.56 | 17.67 | 17.68 | 17.68 | qfq | 103,092,939 | 1,890,343,157 | -9.93% |
| 2026-06-22 | 18.56 | 19.67 | 18.10 | 19.63 | 19.63 | qfq | 105,128,857 | 1,994,873,906 | 5.20% |
| 2026-06-18 | 17.84 | 19.55 | 17.76 | 18.66 | 18.66 | qfq | 102,858,311 | 1,932,424,978 | 4.07% |
| 2026-06-17 | 17.88 | 18.03 | 17.61 | 17.93 | 17.93 | qfq | 44,302,470 | 790,276,991 | 0.62% |
| 2026-06-16 | 18.00 | 18.12 | 17.74 | 17.82 | 17.82 | qfq | 59,312,559 | 1,065,340,557 | -2.25% |
| 2026-06-15 | 17.47 | 18.27 | 17.29 | 18.23 | 18.23 | qfq | 104,384,373 | 1,868,004,094 | 5.56% |
| 2026-06-12 | 16.41 | 17.69 | 16.41 | 17.27 | 17.27 | qfq | 101,768,366 | 1,749,794,482 | 7.40% |
| 2026-06-11 | 15.80 | 16.37 | 15.69 | 16.08 | 16.08 | qfq | 39,250,887 | 628,125,858 | 0.75% |
| 2026-06-10 | 15.90 | 16.11 | 15.72 | 15.96 | 15.96 | qfq | 33,989,252 | 540,481,035 | -1.60% |
| 2026-06-09 | 16.09 | 16.26 | 15.66 | 16.22 | 16.22 | qfq | 39,914,511 | 636,783,490 | 1.57% |
| 2026-06-08 | 16.52 | 16.60 | 15.91 | 15.97 | 15.97 | qfq | 65,798,746 | 1,069,421,931 | -7.79% |
| 2026-06-05 | 17.88 | 18.25 | 17.28 | 17.32 | 17.32 | qfq | 53,351,004 | 942,864,422 | -3.24% |
| 2026-06-04 | 18.55 | 18.58 | 17.75 | 17.90 | 17.90 | qfq | 57,647,940 | 1,039,109,451 | -4.99% |
| 2026-06-03 | 18.88 | 19.17 | 18.58 | 18.84 | 18.84 | qfq | 68,811,672 | 1,304,138,605 | -0.84% |
| 2026-06-02 | 18.18 | 19.22 | 18.00 | 19.00 | 19.00 | qfq | 93,309,529 | 1,741,659,361 | 6.15% |
| 2026-06-01 | 17.71 | 18.23 | 17.61 | 17.90 | 17.90 | qfq | 41,110,769 | 738,720,851 | 1.02% |
| 2026-05-29 | 18.06 | 18.27 | 17.65 | 17.72 | 17.72 | qfq | 48,967,404 | 878,199,895 | 0.00% |
| 2026-05-28 | 17.68 | 17.87 | 17.25 | 17.72 | 17.72 | qfq | 38,633,094 | 677,724,398 | -0.34% |
| 2026-05-27 | 18.59 | 18.80 | 17.74 | 17.78 | 17.78 | qfq | 47,815,557 | 864,125,088 | -4.61% |
| 2026-05-26 | 18.01 | 18.72 | 17.70 | 18.64 | 18.64 | qfq | 57,202,074 | 1,046,745,160 | 2.59% |
| 2026-05-25 | 18.29 | 18.61 | 17.90 | 18.17 | 18.17 | qfq | 42,864,207 | 780,225,247 | 0.61% |
| 2026-05-22 | 17.25 | 18.35 | 17.01 | 18.06 | 18.06 | qfq | 56,072,246 | 996,360,094 | 4.45% |
| 2026-05-21 | 18.20 | 18.50 | 17.27 | 17.29 | 17.06 | qfq | 50,560,550 | 909,302,727 | -3.25% |
| 2026-05-20 | 17.76 | 18.03 | 17.30 | 17.87 | 17.63 | qfq | 45,219,816 | 796,815,391 | -0.61% |
| 2026-05-19 | 18.31 | 18.31 | 17.66 | 17.98 | 17.74 | qfq | 41,453,353 | 741,969,664 | -1.96% |
| 2026-05-18 | 18.05 | 18.43 | 17.76 | 18.34 | 18.10 | qfq | 45,710,983 | 828,047,672 | -0.70% |
| 2026-05-15 | 19.69 | 19.70 | 18.31 | 18.47 | 18.22 | qfq | 79,150,781 | 1,492,806,158 | -6.43% |
| 2026-05-14 | 20.56 | 20.88 | 19.74 | 19.74 | 19.48 | qfq | 65,996,755 | 1,338,203,121 | -4.55% |
| 2026-05-13 | 20.77 | 21.15 | 20.45 | 20.68 | 20.40 | qfq | 72,123,438 | 1,496,292,562 | 1.52% |
| 2026-05-12 | 20.91 | 20.98 | 20.25 | 20.37 | 20.10 | qfq | 71,558,645 | 1,472,623,608 | 0.05% |
| 2026-05-11 | 20.50 | 20.64 | 20.13 | 20.36 | 20.09 | qfq | 59,503,898 | 1,212,829,282 | -0.68% |
| 2026-05-08 | 19.94 | 20.66 | 19.80 | 20.50 | 20.23 | qfq | 62,839,129 | 1,269,577,086 | 1.84% |
| 2026-05-07 | 20.41 | 20.49 | 19.82 | 20.13 | 19.86 | qfq | 55,653,298 | 1,117,688,029 | 0.70% |
| 2026-05-06 | 19.40 | 20.10 | 19.23 | 19.99 | 19.72 | qfq | 73,399,234 | 1,446,426,900 | 4.66% |
| 2026-04-30 | 19.30 | 19.54 | 18.90 | 19.10 | 18.85 | qfq | 42,579,841 | 815,308,804 | -1.65% |
| 2026-04-29 | 18.80 | 19.48 | 18.60 | 19.42 | 19.16 | qfq | 46,955,659 | 900,527,198 | 2.05% |
| 2026-04-28 | 19.37 | 19.37 | 18.86 | 19.03 | 18.78 | qfq | 36,149,188 | 688,405,583 | -2.36% |
| 2026-04-27 | 19.60 | 19.86 | 19.35 | 19.49 | 19.23 | qfq | 27,529,597 | 537,536,364 | -0.61% |
| 2026-04-24 | 19.20 | 19.75 | 19.05 | 19.61 | 19.35 | qfq | 44,315,442 | 858,839,865 | 1.34% |
| 2026-04-23 | 19.95 | 20.12 | 19.13 | 19.35 | 19.09 | qfq | 47,792,037 | 930,319,158 | -2.27% |
| 2026-04-22 | 19.40 | 19.93 | 19.30 | 19.80 | 19.54 | qfq | 36,548,800 | 720,724,935 | 1.12% |
| 2026-04-21 | 19.63 | 19.66 | 19.31 | 19.58 | 19.32 | qfq | 29,904,449 | 582,848,691 | -0.76% |
| 2026-04-20 | 19.99 | 20.02 | 19.57 | 19.73 | 19.47 | qfq | 52,982,800 | 1,045,362,850 | -0.45% |
| 2026-04-17 | 19.43 | 20.07 | 19.39 | 19.82 | 19.56 | qfq | 49,097,492 | 975,072,432 | 1.12% |
| 2026-04-16 | 19.40 | 19.64 | 19.23 | 19.60 | 19.34 | qfq | 44,064,474 | 856,736,308 | 1.55% |
| 2026-04-15 | 19.88 | 20.15 | 19.25 | 19.30 | 19.04 | qfq | 63,485,452 | 1,251,492,273 | -1.08% |
| 2026-04-14 | 19.71 | 19.98 | 19.18 | 19.51 | 19.25 | qfq | 60,936,083 | 1,190,966,315 | 2.74% |
| 2026-04-13 | 18.58 | 19.05 | 18.51 | 18.99 | 18.74 | qfq | 40,569,401 | 762,716,278 | 1.82% |
| 2026-04-10 | 18.87 | 19.03 | 18.62 | 18.65 | 18.40 | qfq | 42,437,111 | 796,801,035 | -0.48% |
| 2026-04-09 | 18.55 | 18.93 | 18.50 | 18.74 | 18.49 | qfq | 39,038,093 | 730,831,819 | -1.06% |
| 2026-04-08 | 18.26 | 18.97 | 18.25 | 18.94 | 18.69 | qfq | 65,598,939 | 1,222,025,776 | 7.43% |
| 2026-04-07 | 17.46 | 17.75 | 17.36 | 17.63 | 17.40 | qfq | 24,952,646 | 438,817,209 | 1.32% |
| 2026-04-03 | 17.92 | 17.99 | 17.38 | 17.40 | 17.17 | qfq | 29,359,833 | 515,584,867 | -2.52% |
| 2026-04-02 | 18.42 | 18.47 | 17.70 | 17.85 | 17.61 | qfq | 41,388,509 | 746,604,339 | -3.62% |
| 2026-04-01 | 18.66 | 18.80 | 18.31 | 18.52 | 18.27 | qfq | 43,806,952 | 811,229,809 | 2.72% |
| 2026-03-31 | 18.45 | 18.62 | 18.00 | 18.03 | 17.79 | qfq | 35,861,186 | 655,786,955 | -1.90% |
| 2026-03-30 | 18.29 | 18.48 | 18.02 | 18.38 | 18.14 | qfq | 36,370,151 | 664,235,195 | -0.49% |
| 2026-03-27 | 17.60 | 18.52 | 17.53 | 18.47 | 18.22 | qfq | 52,457,771 | 952,515,416 | 0.65% |
| 2026-03-26 | 18.55 | 18.74 | 18.22 | 18.35 | 18.11 | qfq | 38,149,070 | 705,155,118 | -1.50% |
| 2026-03-25 | 18.80 | 19.03 | 18.53 | 18.63 | 18.38 | qfq | 70,699,702 | 1,328,475,609 | 1.36% |
| 2026-03-24 | 18.23 | 18.39 | 17.76 | 18.38 | 18.14 | qfq | 57,390,010 | 1,038,843,728 | 3.43% |
| 2026-03-23 | 18.38 | 18.65 | 17.65 | 17.77 | 17.53 | qfq | 74,149,601 | 1,341,258,149 | -4.97% |
| 2026-03-20 | 19.33 | 19.48 | 18.69 | 18.70 | 18.45 | qfq | 59,789,921 | 1,135,771,165 | -1.73% |
| 2026-03-19 | 19.90 | 20.04 | 18.93 | 19.03 | 18.78 | qfq | 91,683,143 | 1,774,713,295 | -7.08% |
| 2026-03-18 | 20.97 | 20.97 | 20.29 | 20.48 | 20.21 | qfq | 50,776,819 | 1,041,904,123 | -1.63% |
| 2026-03-17 | 21.53 | 21.56 | 20.74 | 20.82 | 20.54 | qfq | 50,340,335 | 1,065,118,985 | -2.25% |
| 2026-03-16 | 22.00 | 22.06 | 20.70 | 21.30 | 21.02 | qfq | 92,519,764 | 1,968,639,662 | -5.12% |
| 2026-03-13 | 22.76 | 23.47 | 22.30 | 22.45 | 22.15 | qfq | 55,371,480 | 1,268,303,995 | -2.48% |
| 2026-03-12 | 22.95 | 23.37 | 22.63 | 23.02 | 22.71 | qfq | 48,032,646 | 1,105,818,129 | -0.48% |
| 2026-03-11 | 23.37 | 23.59 | 23.06 | 23.13 | 22.82 | qfq | 39,818,608 | 925,593,155 | -0.98% |
| 2026-03-10 | 23.59 | 23.69 | 23.14 | 23.36 | 23.05 | qfq | 41,224,618 | 964,441,118 | 1.04% |
| 2026-03-09 | 22.76 | 23.24 | 22.10 | 23.12 | 22.81 | qfq | 69,811,989 | 1,579,701,142 | -1.20% |
| 2026-03-06 | 23.65 | 23.90 | 23.05 | 23.40 | 23.09 | qfq | 54,477,109 | 1,279,561,581 | -2.05% |
| 2026-03-05 | 24.52 | 24.57 | 23.58 | 23.89 | 23.57 | qfq | 68,770,380 | 1,653,360,141 | -0.58% |
| 2026-03-04 | 23.97 | 25.12 | 23.80 | 24.03 | 23.71 | qfq | 82,739,330 | 2,017,711,640 | -2.52% |
| 2026-03-03 | 26.00 | 26.32 | 24.60 | 24.65 | 24.32 | qfq | 119,286,694 | 3,041,532,212 | -7.64% |
| 2026-03-02 | 25.73 | 27.01 | 24.72 | 26.69 | 26.33 | qfq | 138,888,199 | 3,559,090,250 | 4.26% |
| 2026-02-27 | 24.00 | 25.70 | 23.95 | 25.60 | 25.26 | qfq | 111,952,888 | 2,808,850,423 | 5.92% |
| 2026-02-26 | 24.46 | 24.61 | 24.03 | 24.17 | 23.85 | qfq | 69,888,966 | 1,695,815,945 | -1.02% |
| 2026-02-25 | 23.54 | 24.96 | 23.32 | 24.42 | 24.10 | qfq | 98,353,146 | 2,390,581,490 | 4.05% |
| 2026-02-24 | 22.95 | 23.73 | 22.90 | 23.47 | 23.16 | qfq | 84,739,841 | 1,981,173,305 | 4.87% |
| 2026-02-13 | 22.50 | 22.88 | 22.35 | 22.38 | 22.08 | qfq | 58,388,872 | 1,318,977,768 | -2.74% |
| 2026-02-12 | 22.88 | 23.56 | 22.78 | 23.01 | 22.70 | qfq | 65,812,176 | 1,524,809,728 | 0.61% |
| 2026-02-11 | 22.55 | 23.25 | 22.53 | 22.87 | 22.57 | qfq | 59,695,462 | 1,369,095,049 | 1.11% |
| 2026-02-10 | 22.90 | 23.22 | 22.56 | 22.62 | 22.32 | qfq | 57,868,597 | 1,321,614,151 | -0.79% |
| 2026-02-09 | 23.05 | 23.17 | 22.70 | 22.80 | 22.50 | qfq | 64,712,644 | 1,481,349,701 | 0.84% |
| 2026-02-06 | 21.98 | 23.15 | 21.76 | 22.61 | 22.31 | qfq | 90,230,534 | 2,035,590,162 | -1.70% |
| 2026-02-05 | 23.59 | 24.06 | 22.61 | 23.00 | 22.69 | qfq | 109,745,148 | 2,546,894,612 | -5.78% |
| 2026-02-04 | 25.00 | 25.32 | 24.06 | 24.41 | 24.09 | qfq | 119,446,421 | 2,939,064,794 | -1.13% |
| 2026-02-03 | 22.88 | 25.06 | 22.57 | 24.69 | 24.36 | qfq | 200,083,199 | 4,678,179,380 | 3.44% |
| 2026-02-02 | 23.87 | 23.87 | 23.87 | 23.87 | 23.55 | qfq | 17,277,200 | 412,406,764 | -9.99% |
| 2026-01-30 | 27.65 | 29.18 | 26.52 | 26.52 | 26.17 | qfq | 170,511,334 | 4,649,179,660 | -10.01% |
| 2026-01-29 | 27.58 | 29.47 | 26.01 | 29.47 | 29.08 | qfq | 272,309,953 | 7,650,102,027 | 10.00% |
| 2026-01-28 | 24.73 | 26.79 | 23.98 | 26.79 | 26.43 | qfq | 192,643,040 | 4,968,209,894 | 10.02% |
| 2026-01-27 | 24.35 | 24.88 | 23.81 | 24.35 | 24.03 | qfq | 137,588,970 | 3,347,560,199 | -3.18% |
| 2026-01-26 | 24.37 | 25.34 | 24.30 | 25.15 | 24.82 | qfq | 169,618,140 | 4,222,467,517 | 6.98% |
| 2026-01-23 | 22.61 | 23.88 | 22.24 | 23.51 | 23.20 | qfq | 126,728,379 | 2,933,864,761 | 5.62% |
| 2026-01-22 | 22.10 | 22.35 | 21.85 | 22.26 | 21.96 | qfq | 63,967,034 | 1,415,433,568 | -0.22% |
| 2026-01-21 | 21.68 | 22.45 | 21.43 | 22.31 | 22.01 | qfq | 95,147,742 | 2,096,763,977 | 2.81% |
| 2026-01-20 | 21.96 | 22.20 | 20.90 | 21.70 | 21.41 | qfq | 114,220,970 | 2,455,345,936 | -0.82% |
| 2026-01-19 | 22.61 | 22.69 | 21.20 | 21.88 | 21.59 | qfq | 129,549,643 | 2,836,306,364 | -3.74% |
| 2026-01-16 | 22.72 | 23.93 | 22.60 | 22.73 | 22.43 | qfq | 150,135,103 | 3,500,399,479 | -0.92% |
| 2026-01-15 | 22.68 | 23.95 | 22.38 | 22.94 | 22.63 | qfq | 148,061,960 | 3,412,362,138 | 0.31% |
| 2026-01-14 | 22.20 | 23.25 | 22.02 | 22.87 | 22.57 | qfq | 157,707,489 | 3,554,471,582 | 3.58% |
| 2026-01-13 | 22.11 | 22.87 | 21.91 | 22.08 | 21.79 | qfq | 118,688,179 | 2,645,854,456 | -0.41% |
| 2026-01-12 | 22.66 | 22.69 | 21.78 | 22.17 | 21.88 | qfq | 127,240,534 | 2,805,946,201 | -0.05% |
| 2026-01-09 | 20.55 | 22.55 | 20.53 | 22.18 | 21.88 | qfq | 158,761,002 | 3,475,582,308 | 6.53% |
| 2026-01-08 | 20.46 | 21.30 | 20.44 | 20.82 | 20.54 | qfq | 106,298,991 | 2,219,538,517 | 0.48% |
| 2026-01-07 | 21.03 | 21.14 | 20.50 | 20.72 | 20.44 | qfq | 122,458,988 | 2,550,725,984 | -2.49% |
| 2026-01-06 | 20.75 | 21.74 | 20.65 | 21.25 | 20.97 | qfq | 136,747,642 | 2,889,063,009 | 4.47% |
| 2026-01-05 | 20.66 | 20.89 | 20.04 | 20.34 | 20.07 | qfq | 130,288,654 | 2,664,498,576 | -0.83% |
| 2025-12-31 | 19.49 | 20.94 | 19.36 | 20.51 | 20.24 | qfq | 167,617,696 | 3,423,753,271 | 5.50% |
| 2025-12-30 | 18.50 | 19.66 | 18.46 | 19.44 | 19.18 | qfq | 105,156,175 | 2,007,506,786 | 0.73% |
| 2025-12-29 | 20.01 | 20.08 | 19.27 | 19.30 | 19.04 | qfq | 145,837,576 | 2,865,060,705 | -2.08% |
| 2025-12-26 | 18.57 | 19.90 | 18.53 | 19.71 | 19.45 | qfq | 158,271,342 | 3,053,500,097 | 7.65% |
| 2025-12-25 | 18.16 | 18.48 | 17.91 | 18.31 | 18.07 | qfq | 49,574,110 | 901,253,494 | -0.16% |
| 2025-12-24 | 18.39 | 18.45 | 18.11 | 18.34 | 18.10 | qfq | 53,595,008 | 977,658,212 | 1.33% |
| 2025-12-23 | 18.12 | 18.38 | 17.90 | 18.10 | 17.86 | qfq | 53,568,914 | 970,935,777 | 0.06% |
| 2025-12-22 | 17.91 | 18.16 | 17.90 | 18.09 | 17.85 | qfq | 59,069,653 | 1,065,507,039 | 1.80% |
| 2025-12-19 | 17.25 | 17.83 | 17.15 | 17.77 | 17.53 | qfq | 54,561,758 | 961,326,800 | 2.90% |
| 2025-12-18 | 17.20 | 17.62 | 17.10 | 17.27 | 17.04 | qfq | 37,343,175 | 648,992,228 | 0.06% |
| 2025-12-17 | 16.82 | 17.40 | 16.73 | 17.26 | 17.03 | qfq | 46,705,652 | 797,548,796 | 2.98% |
| 2025-12-16 | 17.32 | 17.40 | 16.65 | 16.76 | 16.54 | qfq | 47,238,734 | 799,180,927 | -3.46% |
| 2025-12-15 | 17.30 | 17.64 | 17.25 | 17.36 | 17.13 | qfq | 36,831,455 | 641,466,046 | -1.64% |
| 2025-12-12 | 17.70 | 17.77 | 17.52 | 17.65 | 17.42 | qfq | 44,833,080 | 790,369,847 | 1.50% |
| 2025-12-11 | 17.96 | 18.05 | 17.35 | 17.39 | 17.16 | qfq | 55,430,944 | 976,281,654 | -2.36% |
| 2025-12-10 | 17.93 | 18.00 | 17.58 | 17.81 | 17.57 | qfq | 47,988,335 | 852,755,646 | 0.06% |
| 2025-12-09 | 18.31 | 18.35 | 17.69 | 17.80 | 17.56 | qfq | 77,250,282 | 1,388,124,035 | -4.35% |
| 2025-12-08 | 18.50 | 18.77 | 18.10 | 18.61 | 18.36 | qfq | 98,709,324 | 1,815,006,948 | 0.65% |
| 2025-12-05 | 17.81 | 18.49 | 17.80 | 18.49 | 18.24 | qfq | 94,167,995 | 1,721,760,177 | 3.01% |
| 2025-12-04 | 18.36 | 18.46 | 17.90 | 17.95 | 17.71 | qfq | 80,330,766 | 1,459,325,614 | 0.73% |
| 2025-12-03 | 17.80 | 18.10 | 17.61 | 17.82 | 17.58 | qfq | 55,122,254 | 983,477,984 | -0.06% |
| 2025-12-02 | 17.71 | 17.84 | 17.48 | 17.83 | 17.59 | qfq | 52,049,124 | 919,199,271 | -0.06% |
| 2025-12-01 | 17.40 | 18.12 | 17.40 | 17.84 | 17.60 | qfq | 108,485,225 | 1,928,029,693 | 7.34% |
| 2025-11-28 | 16.36 | 16.63 | 16.30 | 16.62 | 16.40 | qfq | 33,601,155 | 555,447,741 | 1.71% |
| 2025-11-27 | 16.51 | 16.76 | 16.28 | 16.34 | 16.12 | qfq | 36,208,489 | 599,206,334 | 0.06% |
| 2025-11-26 | 16.32 | 16.59 | 16.27 | 16.33 | 16.11 | qfq | 36,772,419 | 603,741,552 | 0.06% |
| 2025-11-25 | 16.30 | 16.49 | 16.25 | 16.32 | 16.10 | qfq | 35,465,328 | 580,526,145 | 0.87% |
| 2025-11-24 | 16.10 | 16.27 | 15.88 | 16.18 | 15.96 | qfq | 35,803,646 | 576,004,954 | 1.44% |
| 2025-11-21 | 16.66 | 16.69 | 15.95 | 15.95 | 15.74 | qfq | 68,265,480 | 1,109,459,922 | -6.07% |
| 2025-11-20 | 17.20 | 17.50 | 16.96 | 16.98 | 16.75 | qfq | 45,326,413 | 780,714,978 | -0.70% |
| 2025-11-19 | 16.96 | 17.26 | 16.81 | 17.10 | 16.87 | qfq | 42,142,341 | 717,298,152 | 0.83% |
| 2025-11-18 | 17.26 | 17.30 | 16.82 | 16.96 | 16.73 | qfq | 49,653,860 | 845,161,042 | -2.36% |
| 2025-11-17 | 17.50 | 17.55 | 17.15 | 17.37 | 17.14 | qfq | 46,425,160 | 805,613,426 | -1.53% |
| 2025-11-14 | 17.70 | 17.88 | 17.50 | 17.64 | 17.41 | qfq | 47,084,656 | 834,787,576 | -1.89% |
| 2025-11-13 | 17.45 | 18.11 | 17.40 | 17.98 | 17.74 | qfq | 90,955,028 | 1,623,763,164 | 3.75% |
| 2025-11-12 | 17.17 | 17.65 | 16.95 | 17.33 | 17.10 | qfq | 53,472,015 | 926,758,770 | 0.35% |
| 2025-11-11 | 17.69 | 17.74 | 17.22 | 17.27 | 17.04 | qfq | 44,374,208 | 770,383,772 | -1.20% |
| 2025-11-10 | 17.60 | 17.80 | 17.30 | 17.48 | 17.25 | qfq | 53,491,131 | 937,163,412 | 0.34% |
| 2025-11-07 | 17.40 | 17.60 | 17.26 | 17.42 | 17.19 | qfq | 40,689,343 | 709,726,317 | -1.19% |
| 2025-11-06 | 16.91 | 17.64 | 16.91 | 17.63 | 17.40 | qfq | 73,443,833 | 1,275,479,073 | 4.26% |
| 2025-11-05 | 16.50 | 17.02 | 16.40 | 16.91 | 16.69 | qfq | 49,454,650 | 827,647,900 | 0.59% |
| 2025-11-04 | 17.16 | 17.25 | 16.65 | 16.81 | 16.59 | qfq | 61,469,315 | 1,040,068,027 | -3.22% |
| 2025-11-03 | 17.99 | 18.00 | 16.83 | 17.37 | 17.14 | qfq | 96,110,466 | 1,656,785,440 | -3.71% |
| 2025-10-31 | 18.22 | 18.48 | 18.01 | 18.04 | 17.80 | qfq | 72,111,601 | 1,312,662,057 | -2.85% |
| 2025-10-30 | 18.33 | 19.00 | 18.16 | 18.57 | 18.32 | qfq | 118,441,547 | 2,217,540,256 | 0.32% |
| 2025-10-29 | 17.75 | 18.62 | 17.75 | 18.51 | 18.26 | qfq | 100,694,058 | 1,830,116,273 | 5.23% |
| 2025-10-28 | 18.30 | 18.33 | 17.57 | 17.59 | 17.36 | qfq | 105,489,584 | 1,888,889,968 | -5.63% |
| 2025-10-27 | 18.56 | 19.04 | 18.39 | 18.64 | 18.39 | qfq | 151,243,736 | 2,822,270,306 | 0.27% |
| 2025-10-24 | 18.18 | 18.60 | 18.05 | 18.59 | 18.34 | qfq | 85,589,264 | 1,568,977,425 | 3.80% |
| 2025-10-23 | 17.68 | 17.94 | 17.23 | 17.91 | 17.67 | qfq | 58,121,073 | 1,021,049,654 | 1.02% |
| 2025-10-22 | 17.33 | 17.84 | 17.25 | 17.73 | 17.49 | qfq | 70,077,960 | 1,235,309,928 | -2.53% |
| 2025-10-21 | 18.10 | 18.43 | 17.95 | 18.19 | 17.95 | qfq | 71,213,174 | 1,298,570,698 | 1.39% |
| 2025-10-20 | 18.14 | 18.40 | 17.67 | 17.94 | 17.70 | qfq | 75,341,023 | 1,358,396,226 | 0.67% |
| 2025-10-17 | 18.60 | 18.71 | 17.77 | 17.82 | 17.58 | qfq | 89,081,341 | 1,619,385,647 | -2.84% |
| 2025-10-16 | 18.51 | 18.95 | 18.20 | 18.34 | 18.10 | qfq | 98,950,434 | 1,840,071,272 | -1.19% |
| 2025-10-15 | 18.63 | 18.70 | 18.07 | 18.56 | 18.31 | qfq | 95,928,836 | 1,764,602,864 | 1.48% |
| 2025-10-14 | 19.65 | 19.80 | 18.18 | 18.29 | 18.05 | qfq | 171,095,103 | 3,251,666,523 | -3.99% |
| 2025-10-13 | 18.79 | 19.42 | 18.36 | 19.05 | 18.80 | qfq | 208,466,369 | 3,927,378,465 | -2.71% |
| 2025-10-10 | 19.40 | 20.82 | 19.23 | 19.58 | 19.32 | qfq | 261,984,912 | 5,213,073,659 | 1.82% |
| 2025-10-09 | 18.85 | 19.23 | 18.36 | 19.23 | 18.97 | qfq | 152,400,071 | 2,896,828,304 | 10.01% |
| 2025-09-30 | 16.62 | 17.67 | 16.50 | 17.48 | 17.25 | qfq | 165,073,807 | 2,849,685,354 | 7.44% |
| 2025-09-29 | 16.26 | 16.34 | 15.83 | 16.27 | 16.05 | qfq | 111,490,803 | 1,799,533,806 | 1.62% |
| 2025-09-26 | 15.76 | 16.66 | 15.76 | 16.01 | 15.80 | qfq | 131,519,688 | 2,135,931,944 | 1.39% |
| 2025-09-25 | 16.05 | 16.25 | 15.62 | 15.79 | 15.58 | qfq | 156,369,482 | 2,493,957,397 | 4.16% |
| 2025-09-24 | 14.95 | 15.17 | 14.86 | 15.16 | 14.96 | qfq | 52,416,251 | 787,597,947 | 0.73% |
| 2025-09-23 | 15.31 | 15.57 | 14.77 | 15.05 | 14.85 | qfq | 68,252,484 | 1,031,521,786 | -2.15% |
| 2025-09-22 | 15.66 | 15.74 | 15.08 | 15.38 | 15.18 | qfq | 66,646,807 | 1,019,105,851 | -1.28% |
| 2025-09-19 | 15.41 | 15.65 | 15.25 | 15.58 | 15.37 | qfq | 70,247,771 | 1,086,461,161 | 0.45% |
| 2025-09-18 | 15.96 | 15.96 | 15.30 | 15.51 | 15.30 | qfq | 149,033,630 | 2,343,600,536 | -6.23% |
| 2025-09-17 | 15.80 | 16.78 | 15.68 | 16.54 | 16.32 | qfq | 147,974,620 | 2,395,482,471 | 3.63% |
| 2025-09-16 | 16.64 | 16.75 | 15.50 | 15.96 | 15.75 | qfq | 154,444,358 | 2,459,712,998 | -2.62% |
| 2025-09-15 | 16.58 | 16.90 | 16.36 | 16.39 | 16.17 | qfq | 139,387,058 | 2,312,715,370 | -1.80% |
| 2025-09-12 | 15.69 | 16.89 | 15.67 | 16.69 | 16.47 | qfq | 223,792,488 | 3,705,520,888 | 8.73% |
| 2025-09-11 | 15.20 | 15.40 | 15.07 | 15.35 | 15.15 | qfq | 82,282,478 | 1,253,553,724 | 1.52% |
| 2025-09-10 | 14.98 | 15.18 | 14.78 | 15.12 | 14.92 | qfq | 61,108,389 | 916,817,246 | -0.20% |
| 2025-09-09 | 14.89 | 15.55 | 14.83 | 15.15 | 14.95 | qfq | 104,877,183 | 1,598,679,546 | 1.61% |
| 2025-09-08 | 15.18 | 15.25 | 14.82 | 14.91 | 14.71 | qfq | 72,838,951 | 1,092,896,080 | -1.45% |
| 2025-09-05 | 14.53 | 15.19 | 14.51 | 15.13 | 14.93 | qfq | 75,773,036 | 1,125,808,409 | 3.84% |
| 2025-09-04 | 14.94 | 15.34 | 14.30 | 14.57 | 14.38 | qfq | 102,639,803 | 1,525,224,740 | -2.48% |
| 2025-09-03 | 15.50 | 15.77 | 14.76 | 14.94 | 14.74 | qfq | 111,050,150 | 1,688,995,671 | -1.45% |
| 2025-09-02 | 15.42 | 15.56 | 14.97 | 15.16 | 14.96 | qfq | 119,828,746 | 1,825,143,346 | -0.46% |
| 2025-09-01 | 15.26 | 15.30 | 14.90 | 15.23 | 15.03 | qfq | 124,871,675 | 1,894,031,360 | 2.49% |
| 2025-08-29 | 14.51 | 15.28 | 14.50 | 14.86 | 14.66 | qfq | 103,903,107 | 1,549,184,040 | 3.27% |
| 2025-08-28 | 14.31 | 14.48 | 13.97 | 14.39 | 14.20 | qfq | 66,359,078 | 946,940,383 | 0.28% |
| 2025-08-27 | 14.74 | 15.02 | 14.32 | 14.35 | 14.16 | qfq | 78,299,988 | 1,148,573,464 | -3.24% |
| 2025-08-26 | 14.80 | 15.07 | 14.70 | 14.83 | 14.63 | qfq | 96,547,526 | 1,437,106,163 | 0.88% |
| 2025-08-25 | 14.12 | 15.00 | 14.12 | 14.70 | 14.50 | qfq | 146,801,814 | 2,156,378,595 | 6.06% |
| 2025-08-22 | 13.70 | 13.88 | 13.66 | 13.86 | 13.68 | qfq | 41,977,570 | 578,488,087 | 0.80% |
| 2025-08-21 | 13.87 | 14.02 | 13.68 | 13.75 | 13.57 | qfq | 42,119,208 | 581,675,282 | -0.94% |
| 2025-08-20 | 13.66 | 14.00 | 13.66 | 13.88 | 13.70 | qfq | 46,480,558 | 643,651,063 | 0.87% |
| 2025-08-19 | 13.87 | 13.95 | 13.64 | 13.76 | 13.58 | qfq | 59,570,458 | 821,465,790 | -0.94% |
| 2025-08-18 | 14.08 | 14.12 | 13.81 | 13.89 | 13.71 | qfq | 68,376,270 | 951,035,510 | -1.35% |
| 2025-08-15 | 13.65 | 14.24 | 13.62 | 14.08 | 13.89 | qfq | 70,451,985 | 988,280,615 | 2.70% |
| 2025-08-14 | 13.76 | 14.22 | 13.67 | 13.71 | 13.53 | qfq | 65,782,526 | 914,062,610 | -1.01% |
| 2025-08-13 | 13.65 | 13.96 | 13.65 | 13.85 | 13.67 | qfq | 59,958,052 | 828,460,418 | 1.69% |
| 2025-08-12 | 13.55 | 13.65 | 13.46 | 13.62 | 13.44 | qfq | 39,557,157 | 535,687,405 | -0.22% |
| 2025-08-11 | 13.64 | 13.70 | 13.52 | 13.65 | 13.47 | qfq | 36,987,732 | 504,034,150 | 0.52% |
| 2025-08-08 | 13.35 | 13.63 | 13.35 | 13.58 | 13.40 | qfq | 35,816,746 | 484,772,251 | 1.12% |
| 2025-08-07 | 13.50 | 13.56 | 13.24 | 13.43 | 13.25 | qfq | 35,676,240 | 476,991,845 | -0.74% |
| 2025-08-06 | 13.11 | 13.65 | 13.09 | 13.53 | 13.35 | qfq | 63,817,906 | 860,448,057 | 2.58% |
| 2025-08-05 | 13.09 | 13.28 | 13.02 | 13.19 | 13.01 | qfq | 33,408,149 | 439,867,271 | 1.00% |
| 2025-08-04 | 12.92 | 13.08 | 12.92 | 13.06 | 12.89 | qfq | 26,281,136 | 341,657,423 | 0.69% |
| 2025-08-01 | 12.97 | 13.10 | 12.91 | 12.97 | 12.80 | qfq | 27,565,398 | 358,476,853 | 0.15% |
| 2025-07-31 | 13.20 | 13.28 | 12.90 | 12.95 | 12.78 | qfq | 64,125,527 | 837,509,672 | -4.07% |
| 2025-07-30 | 13.65 | 13.76 | 13.37 | 13.50 | 13.32 | qfq | 41,606,968 | 564,886,727 | -1.03% |
| 2025-07-29 | 13.71 | 13.75 | 13.51 | 13.64 | 13.46 | qfq | 33,707,072 | 458,492,702 | -0.87% |
| 2025-07-28 | 13.68 | 13.83 | 13.48 | 13.76 | 13.58 | qfq | 48,837,042 | 669,161,747 | -0.22% |
| 2025-07-25 | 13.92 | 13.95 | 13.74 | 13.79 | 13.61 | qfq | 51,108,690 | 707,007,811 | -1.85% |
| 2025-07-24 | 13.60 | 14.09 | 13.59 | 14.05 | 13.86 | qfq | 82,395,624 | 1,146,112,061 | 3.16% |
| 2025-07-23 | 13.87 | 13.87 | 13.60 | 13.62 | 13.44 | qfq | 66,349,849 | 910,761,468 | -2.30% |
| 2025-07-22 | 13.40 | 13.95 | 13.35 | 13.94 | 13.75 | qfq | 93,447,814 | 1,284,524,308 | 3.18% |
| 2025-07-21 | 13.08 | 13.53 | 13.06 | 13.51 | 13.33 | qfq | 74,454,429 | 990,600,932 | 4.16% |
| 2025-07-18 | 12.88 | 13.07 | 12.84 | 12.97 | 12.80 | qfq | 41,068,181 | 532,312,497 | 1.25% |
| 2025-07-17 | 12.78 | 12.83 | 12.71 | 12.81 | 12.64 | qfq | 22,599,969 | 288,633,523 | 0.16% |
| 2025-07-16 | 12.89 | 12.96 | 12.72 | 12.79 | 12.62 | qfq | 24,517,934 | 314,249,294 | -1.01% |
| 2025-07-15 | 12.93 | 13.10 | 12.83 | 12.92 | 12.75 | qfq | 38,966,214 | 504,582,061 | -1.00% |
| 2025-07-14 | 13.03 | 13.20 | 13.03 | 13.05 | 12.88 | qfq | 49,392,569 | 647,083,228 | 0.15% |
| 2025-07-11 | 12.80 | 13.20 | 12.76 | 13.03 | 12.86 | qfq | 74,757,456 | 971,394,272 | 1.72% |
| 2025-07-10 | 12.67 | 12.83 | 12.66 | 12.81 | 12.64 | qfq | 40,291,081 | 513,648,345 | 0.79% |
| 2025-07-09 | 13.20 | 13.20 | 12.66 | 12.71 | 12.54 | qfq | 68,802,784 | 887,341,391 | -0.94% |
| 2025-07-08 | 12.78 | 12.89 | 12.77 | 12.83 | 12.66 | qfq | 32,479,179 | 417,056,346 | 0.39% |
| 2025-07-07 | 12.76 | 12.89 | 12.68 | 12.78 | 12.61 | qfq | 28,887,348 | 369,659,587 | -0.47% |
| 2025-07-04 | 13.07 | 13.12 | 12.81 | 12.84 | 12.67 | qfq | 67,917,631 | 875,795,796 | -2.65% |
| 2025-07-03 | 13.25 | 13.44 | 13.09 | 13.19 | 13.01 | qfq | 68,279,680 | 900,839,623 | -0.45% |
| 2025-07-02 | 12.81 | 13.64 | 12.76 | 13.25 | 13.07 | qfq | 126,928,173 | 1,677,867,425 | 2.00% |
| 2025-07-01 | 12.66 | 12.99 | 12.48 | 12.99 | 12.82 | qfq | 70,920,497 | 901,754,304 | 2.12% |
| 2025-06-30 | 12.89 | 12.99 | 12.63 | 12.72 | 12.55 | qfq | 73,517,404 | 936,715,090 | 0.79% |
| 2025-06-27 | 12.26 | 12.79 | 12.26 | 12.62 | 12.45 | qfq | 78,838,994 | 992,386,915 | 4.47% |
| 2025-06-26 | 12.04 | 12.19 | 12.02 | 12.08 | 11.92 | qfq | 26,644,091 | 322,742,320 | 0.17% |
| 2025-06-25 | 11.98 | 12.08 | 11.92 | 12.06 | 11.90 | qfq | 25,330,272 | 303,672,131 | 1.09% |
| 2025-06-24 | 11.78 | 11.99 | 11.74 | 11.93 | 11.77 | qfq | 22,782,436 | 271,174,634 | 1.62% |
| 2025-06-23 | 11.67 | 11.78 | 11.66 | 11.74 | 11.58 | qfq | 14,292,043 | 167,553,334 | 0.51% |
| 2025-06-20 | 11.74 | 11.80 | 11.68 | 11.68 | 11.52 | qfq | 13,583,200 | 159,436,480 | -0.51% |
| 2025-06-19 | 11.86 | 11.91 | 11.70 | 11.74 | 11.58 | qfq | 21,105,267 | 249,005,348 | -1.68% |
| 2025-06-18 | 11.97 | 11.97 | 11.81 | 11.94 | 11.78 | qfq | 18,088,500 | 215,050,443 | -0.08% |
| 2025-06-17 | 11.97 | 12.01 | 11.91 | 11.95 | 11.79 | qfq | 13,694,254 | 163,603,060 | -0.17% |
| 2025-06-16 | 11.96 | 12.07 | 11.93 | 11.97 | 11.81 | qfq | 20,835,755 | 249,688,795 | -0.42% |
| 2025-06-13 | 12.10 | 12.17 | 11.97 | 12.02 | 11.86 | qfq | 32,246,853 | 388,116,490 | -0.58% |
| 2025-06-12 | 12.07 | 12.13 | 12.01 | 12.09 | 11.93 | qfq | 23,100,518 | 278,876,311 | 0.00% |
| 2025-06-11 | 11.95 | 12.16 | 11.94 | 12.09 | 11.93 | qfq | 31,822,674 | 384,489,235 | 1.17% |
| 2025-06-10 | 12.02 | 12.06 | 11.86 | 11.95 | 11.79 | qfq | 27,707,853 | 331,509,104 | -0.58% |
| 2025-06-09 | 11.94 | 12.07 | 11.85 | 12.02 | 11.86 | qfq | 23,999,704 | 287,367,859 | 0.42% |
| 2025-06-06 | 11.89 | 12.06 | 11.89 | 11.97 | 11.81 | qfq | 28,471,856 | 341,029,662 | 1.27% |
| 2025-06-05 | 11.89 | 11.91 | 11.78 | 11.82 | 11.66 | qfq | 17,001,035 | 201,089,980 | -0.59% |
| 2025-06-04 | 11.62 | 11.92 | 11.62 | 11.89 | 11.73 | qfq | 27,279,598 | 323,060,561 | 2.32% |
| 2025-06-03 | 11.53 | 11.65 | 11.53 | 11.62 | 11.47 | qfq | 19,896,544 | 230,839,770 | 0.78% |
| 2025-05-30 | 11.68 | 11.68 | 11.49 | 11.53 | 11.38 | qfq | 19,750,300 | 228,119,614 | -3.03% |
| 2025-05-29 | 11.73 | 11.90 | 11.69 | 11.89 | 11.50 | qfq | 23,230,048 | 274,791,496 | 1.54% |
| 2025-05-28 | 11.71 | 11.85 | 11.69 | 11.71 | 11.32 | qfq | 22,406,687 | 263,630,046 | -0.09% |
| 2025-05-27 | 11.93 | 11.96 | 11.64 | 11.72 | 11.33 | qfq | 38,019,536 | 446,344,562 | -1.76% |
| 2025-05-26 | 12.50 | 12.50 | 11.52 | 11.93 | 11.53 | qfq | 74,991,096 | 902,901,088 | -1.40% |
| 2025-05-12 | 11.99 | 12.11 | 11.96 | 12.10 | 11.70 | qfq | 20,711,443 | 249,226,123 | 1.42% |
| 2025-05-09 | 11.97 | 12.01 | 11.86 | 11.93 | 11.53 | qfq | 17,743,028 | 211,678,080 | -0.42% |
| 2025-05-08 | 11.84 | 12.02 | 11.81 | 11.98 | 11.58 | qfq | 20,037,800 | 239,382,094 | 0.50% |
| 2025-05-07 | 11.96 | 12.03 | 11.83 | 11.92 | 11.52 | qfq | 27,533,120 | 327,910,859 | 0.59% |
| 2025-05-06 | 11.67 | 11.85 | 11.67 | 11.85 | 11.46 | qfq | 25,580,712 | 301,907,057 | 1.80% |
| 2025-04-30 | 11.67 | 11.74 | 11.63 | 11.64 | 11.25 | qfq | 16,965,308 | 198,205,192 | -0.34% |
| 2025-04-29 | 11.69 | 11.76 | 11.63 | 11.68 | 11.29 | qfq | 15,389,418 | 179,824,761 | -0.34% |
| 2025-04-28 | 11.74 | 11.77 | 11.60 | 11.72 | 11.33 | qfq | 19,125,311 | 224,053,875 | -0.42% |
| 2025-04-25 | 11.71 | 11.94 | 11.70 | 11.77 | 11.38 | qfq | 40,661,649 | 480,883,421 | 1.38% |
| 2025-04-24 | 11.73 | 11.78 | 11.58 | 11.61 | 11.22 | qfq | 23,165,600 | 270,060,017 | -0.94% |
| 2025-04-23 | 11.84 | 11.88 | 11.69 | 11.72 | 11.33 | qfq | 29,015,300 | 341,275,153 | -0.09% |
| 2025-04-22 | 11.65 | 11.81 | 11.61 | 11.73 | 11.34 | qfq | 30,544,882 | 357,290,977 | 0.51% |
| 2025-04-21 | 11.36 | 11.70 | 11.33 | 11.67 | 11.28 | qfq | 32,789,679 | 379,220,436 | 2.64% |
| 2025-04-18 | 11.30 | 11.40 | 11.22 | 11.37 | 10.99 | qfq | 19,400,754 | 219,967,579 | 0.53% |
| 2025-04-17 | 11.44 | 11.49 | 11.30 | 11.31 | 10.93 | qfq | 25,346,070 | 288,374,747 | -0.09% |
| 2025-04-16 | 11.44 | 11.51 | 11.21 | 11.32 | 10.94 | qfq | 27,660,845 | 312,888,235 | -1.39% |
| 2025-04-15 | 11.56 | 11.60 | 11.40 | 11.48 | 11.10 | qfq | 22,031,500 | 252,532,093 | -0.69% |
| 2025-04-14 | 11.53 | 11.72 | 11.48 | 11.56 | 11.18 | qfq | 43,340,688 | 502,395,452 | 1.67% |
| 2025-04-11 | 11.28 | 11.45 | 11.23 | 11.37 | 10.99 | qfq | 33,588,285 | 381,374,624 | -0.18% |
| 2025-04-10 | 11.35 | 11.55 | 11.22 | 11.39 | 11.01 | qfq | 59,113,386 | 672,814,901 | 2.89% |
| 2025-04-09 | 10.73 | 11.12 | 10.48 | 11.07 | 10.70 | qfq | 58,817,170 | 635,580,841 | 0.82% |
| 2025-04-08 | 11.20 | 11.27 | 10.78 | 10.98 | 10.62 | qfq | 79,710,865 | 873,771,858 | -4.19% |
| 2025-04-07 | 11.48 | 11.57 | 11.46 | 11.46 | 11.08 | qfq | 47,051,700 | 539,905,637 | -9.98% |
| 2025-04-03 | 12.74 | 12.88 | 12.66 | 12.73 | 12.31 | qfq | 41,044,245 | 523,507,771 | -1.70% |
| 2025-04-02 | 13.01 | 13.23 | 12.90 | 12.95 | 12.52 | qfq | 43,304,261 | 564,623,626 | -0.38% |
| 2025-04-01 | 12.97 | 13.08 | 12.90 | 13.00 | 12.57 | qfq | 38,364,226 | 498,139,533 | 0.54% |
| 2025-03-31 | 13.14 | 13.17 | 12.77 | 12.93 | 12.50 | qfq | 54,702,373 | 708,052,503 | -1.97% |
| 2025-03-28 | 13.29 | 13.48 | 13.06 | 13.19 | 12.75 | qfq | 61,965,042 | 819,392,996 | -1.42% |
| 2025-03-27 | 13.60 | 13.77 | 13.35 | 13.38 | 12.94 | qfq | 106,353,428 | 1,434,460,611 | -4.09% |
| 2025-03-26 | 14.29 | 14.88 | 13.92 | 13.95 | 13.49 | qfq | 178,118,966 | 2,568,760,022 | -2.99% |
| 2025-03-25 | 14.30 | 14.86 | 14.18 | 14.38 | 13.90 | qfq | 136,759,390 | 1,978,305,149 | 0.84% |
| 2025-03-24 | 13.72 | 14.58 | 13.66 | 14.26 | 13.79 | qfq | 125,193,926 | 1,774,628,741 | 4.39% |
| 2025-03-21 | 13.60 | 14.00 | 13.57 | 13.66 | 13.21 | qfq | 51,854,788 | 714,652,091 | -0.44% |
| 2025-03-20 | 13.97 | 14.05 | 13.70 | 13.72 | 13.26 | qfq | 42,833,331 | 592,416,257 | 0.07% |
| 2025-03-19 | 13.69 | 13.74 | 13.53 | 13.71 | 13.25 | qfq | 26,443,268 | 360,813,954 | -0.07% |
| 2025-03-18 | 13.71 | 13.95 | 13.64 | 13.72 | 13.26 | qfq | 46,792,137 | 645,794,292 | 0.66% |
| 2025-03-17 | 13.70 | 13.82 | 13.60 | 13.63 | 13.18 | qfq | 32,376,450 | 442,647,756 | -1.09% |
| 2025-03-14 | 13.90 | 13.98 | 13.64 | 13.78 | 13.32 | qfq | 56,506,298 | 777,587,755 | 1.10% |
| 2025-03-13 | 13.61 | 13.77 | 13.49 | 13.63 | 13.18 | qfq | 40,997,941 | 557,950,621 | 0.07% |
| 2025-03-12 | 13.60 | 13.70 | 13.46 | 13.62 | 13.17 | qfq | 46,899,798 | 637,704,250 | 1.26% |
| 2025-03-11 | 13.18 | 13.45 | 13.13 | 13.45 | 13.00 | qfq | 31,106,021 | 413,780,640 | 0.22% |
| 2025-03-10 | 13.53 | 13.60 | 13.26 | 13.42 | 12.97 | qfq | 40,547,497 | 542,512,374 | -0.37% |
| 2025-03-07 | 13.23 | 13.61 | 13.23 | 13.47 | 13.02 | qfq | 65,520,298 | 884,677,215 | 2.05% |
| 2025-03-06 | 13.13 | 13.45 | 13.10 | 13.20 | 12.76 | qfq | 75,594,517 | 1,004,149,461 | 2.72% |
| 2025-03-05 | 12.62 | 12.86 | 12.50 | 12.85 | 12.42 | qfq | 28,370,147 | 360,103,153 | 1.82% |
| 2025-03-04 | 12.56 | 12.68 | 12.53 | 12.62 | 12.20 | qfq | 13,520,930 | 170,511,649 | 0.08% |
| 2025-03-03 | 12.46 | 12.74 | 12.46 | 12.61 | 12.19 | qfq | 25,408,062 | 320,871,355 | 1.29% |
| 2025-02-28 | 12.65 | 12.69 | 12.43 | 12.45 | 12.04 | qfq | 24,556,100 | 308,458,228 | -2.12% |
| 2025-02-27 | 12.85 | 13.02 | 12.62 | 12.72 | 12.30 | qfq | 28,589,867 | 364,912,006 | -0.63% |
| 2025-02-26 | 12.64 | 12.94 | 12.64 | 12.80 | 12.37 | qfq | 39,333,636 | 504,738,109 | 2.15% |
| 2025-02-25 | 12.70 | 12.75 | 12.50 | 12.53 | 12.11 | qfq | 24,577,941 | 310,480,870 | -1.80% |
| 2025-02-24 | 12.70 | 12.86 | 12.65 | 12.76 | 12.34 | qfq | 24,125,364 | 307,957,899 | 0.00% |
| 2025-02-21 | 12.74 | 12.95 | 12.71 | 12.76 | 12.34 | qfq | 31,753,359 | 406,474,388 | 0.31% |
| 2025-02-20 | 12.72 | 12.78 | 12.63 | 12.72 | 12.30 | qfq | 21,682,867 | 275,599,965 | -0.31% |
| 2025-02-19 | 12.66 | 12.77 | 12.63 | 12.76 | 12.34 | qfq | 21,248,992 | 269,647,728 | 0.79% |
| 2025-02-18 | 12.80 | 12.84 | 12.63 | 12.66 | 12.24 | qfq | 22,889,104 | 291,658,475 | -1.17% |
| 2025-02-17 | 12.99 | 12.99 | 12.74 | 12.81 | 12.38 | qfq | 44,176,803 | 567,808,656 | -2.59% |
| 2025-02-14 | 13.03 | 13.20 | 12.93 | 13.15 | 12.71 | qfq | 35,391,851 | 463,348,301 | 1.15% |
| 2025-02-13 | 13.05 | 13.22 | 12.99 | 13.00 | 12.57 | qfq | 29,911,768 | 390,885,214 | -0.31% |
| 2025-02-12 | 13.09 | 13.15 | 12.93 | 13.04 | 12.61 | qfq | 39,076,858 | 509,254,750 | -1.36% |
| 2025-02-11 | 13.03 | 13.46 | 13.00 | 13.22 | 12.78 | qfq | 55,000,956 | 729,030,281 | 1.30% |
| 2025-02-10 | 13.15 | 13.23 | 12.99 | 13.05 | 12.62 | qfq | 37,987,432 | 497,648,624 | -0.38% |
| 2025-02-07 | 12.74 | 13.12 | 12.69 | 13.10 | 12.66 | qfq | 43,160,582 | 560,063,723 | 2.42% |
| 2025-02-06 | 12.68 | 12.79 | 12.63 | 12.79 | 12.37 | qfq | 27,787,402 | 353,237,549 | 1.19% |
| 2025-02-05 | 12.78 | 12.80 | 12.56 | 12.64 | 12.22 | qfq | 22,504,069 | 284,478,590 | -0.55% |
| 2025-01-27 | 12.70 | 12.83 | 12.66 | 12.71 | 12.29 | qfq | 24,998,656 | 318,546,242 | 0.16% |
| 2025-01-24 | 12.52 | 12.72 | 12.46 | 12.69 | 12.27 | qfq | 26,031,442 | 328,441,807 | 1.85% |
| 2025-01-23 | 12.64 | 12.76 | 12.45 | 12.46 | 12.05 | qfq | 26,191,729 | 330,248,997 | -1.03% |
| 2025-01-22 | 12.67 | 12.70 | 12.51 | 12.59 | 12.17 | qfq | 17,233,973 | 216,973,090 | -0.79% |
| 2025-01-21 | 12.68 | 12.71 | 12.50 | 12.69 | 12.27 | qfq | 19,822,187 | 250,315,276 | 0.40% |
| 2025-01-20 | 12.74 | 12.76 | 12.61 | 12.64 | 12.22 | qfq | 20,481,200 | 259,232,224 | -0.78% |
| 2025-01-17 | 12.65 | 12.79 | 12.60 | 12.74 | 12.32 | qfq | 24,430,533 | 310,562,953 | 0.16% |
| 2025-01-16 | 12.70 | 12.89 | 12.59 | 12.72 | 12.30 | qfq | 38,915,361 | 495,173,639 | 1.27% |
| 2025-01-15 | 12.60 | 12.73 | 12.45 | 12.56 | 12.14 | qfq | 26,197,214 | 328,732,169 | -1.10% |
| 2025-01-14 | 12.50 | 12.74 | 12.43 | 12.70 | 12.28 | qfq | 44,379,364 | 559,436,465 | 1.20% |
| 2025-01-13 | 12.00 | 12.59 | 11.95 | 12.55 | 12.13 | qfq | 52,585,886 | 652,871,820 | 3.55% |
| 2025-01-10 | 12.19 | 12.39 | 12.10 | 12.12 | 11.72 | qfq | 21,767,666 | 265,996,861 | -0.57% |
| 2025-01-09 | 12.13 | 12.25 | 12.06 | 12.19 | 11.79 | qfq | 16,918,100 | 205,965,195 | 0.49% |
| 2025-01-08 | 12.32 | 12.37 | 11.90 | 12.13 | 11.73 | qfq | 30,811,015 | 372,858,537 | -2.33% |
| 2025-01-07 | 12.28 | 12.43 | 12.14 | 12.42 | 12.01 | qfq | 25,351,462 | 312,696,716 | 1.14% |
| 2025-01-06 | 12.08 | 12.46 | 11.90 | 12.28 | 11.87 | qfq | 32,405,084 | 397,503,493 | 1.91% |
| 2025-01-03 | 12.02 | 12.48 | 12.02 | 12.05 | 11.65 | qfq | 42,497,965 | 520,125,930 | 0.58% |
| 2025-01-02 | 12.21 | 12.36 | 11.88 | 11.98 | 11.58 | qfq | 26,354,437 | 319,932,479 | -1.72% |
| 2024-12-31 | 12.63 | 12.63 | 12.18 | 12.19 | 11.79 | qfq | 32,912,702 | 407,091,003 | -3.64% |
| 2024-12-30 | 12.61 | 12.66 | 12.56 | 12.65 | 12.23 | qfq | 16,598,243 | 209,277,786 | 0.32% |
| 2024-12-27 | 12.64 | 12.74 | 12.60 | 12.61 | 12.19 | qfq | 18,713,622 | 236,899,208 | 0.00% |
| 2024-12-26 | 12.53 | 12.71 | 12.49 | 12.61 | 12.19 | qfq | 15,232,030 | 192,274,294 | 0.56% |
| 2024-12-25 | 12.74 | 12.74 | 12.49 | 12.54 | 12.12 | qfq | 20,885,800 | 263,041,225 | -1.10% |
| 2024-12-24 | 12.53 | 12.70 | 12.49 | 12.68 | 12.26 | qfq | 18,166,850 | 228,885,468 | 1.12% |
| 2024-12-23 | 12.56 | 12.72 | 12.50 | 12.54 | 12.12 | qfq | 21,070,038 | 265,531,230 | 0.08% |
| 2024-12-20 | 12.63 | 12.69 | 12.51 | 12.53 | 12.11 | qfq | 20,072,156 | 252,382,510 | -1.18% |
| 2024-12-19 | 12.55 | 12.72 | 12.41 | 12.68 | 12.26 | qfq | 17,631,065 | 221,805,138 | 0.00% |
| 2024-12-18 | 12.74 | 12.78 | 12.63 | 12.68 | 12.26 | qfq | 16,095,265 | 204,561,945 | -0.16% |
| 2024-12-17 | 12.72 | 12.83 | 12.64 | 12.70 | 12.28 | qfq | 19,559,851 | 248,900,294 | -0.31% |
| 2024-12-16 | 12.88 | 12.94 | 12.67 | 12.74 | 12.32 | qfq | 21,381,874 | 273,376,070 | -1.24% |
| 2024-12-13 | 13.13 | 13.18 | 12.87 | 12.90 | 12.47 | qfq | 38,697,545 | 501,369,155 | -3.01% |
| 2024-12-12 | 13.25 | 13.35 | 13.18 | 13.30 | 12.86 | qfq | 26,298,398 | 349,073,839 | 0.38% |
| 2024-12-11 | 12.93 | 13.45 | 12.93 | 13.25 | 12.81 | qfq | 47,920,352 | 634,758,619 | 2.55% |
| 2024-12-10 | 13.30 | 13.33 | 12.91 | 12.92 | 12.49 | qfq | 39,047,770 | 513,037,145 | -0.15% |
| 2024-12-09 | 12.90 | 13.16 | 12.84 | 12.94 | 12.51 | qfq | 32,215,000 | 419,755,785 | 0.31% |
| 2024-12-06 | 12.66 | 12.94 | 12.64 | 12.90 | 12.47 | qfq | 30,054,687 | 385,098,727 | 1.82% |
| 2024-12-05 | 12.65 | 12.70 | 12.59 | 12.67 | 12.25 | qfq | 20,406,126 | 257,903,416 | -0.47% |
| 2024-12-04 | 12.83 | 12.88 | 12.66 | 12.73 | 12.31 | qfq | 23,039,411 | 294,332,838 | -0.62% |
| 2024-12-03 | 12.83 | 12.83 | 12.67 | 12.81 | 12.38 | qfq | 20,036,201 | 255,335,853 | 0.08% |
| 2024-12-02 | 12.63 | 12.86 | 12.60 | 12.80 | 12.37 | qfq | 29,506,990 | 377,149,422 | 1.03% |
| 2024-11-29 | 12.50 | 12.72 | 12.45 | 12.67 | 12.25 | qfq | 26,581,000 | 335,425,281 | 1.36% |
| 2024-11-28 | 12.57 | 12.63 | 12.48 | 12.50 | 12.08 | qfq | 21,637,428 | 271,450,771 | -0.95% |
| 2024-11-27 | 12.43 | 12.62 | 12.22 | 12.62 | 12.20 | qfq | 26,326,948 | 326,678,543 | 1.28% |
| 2024-11-26 | 12.52 | 12.65 | 12.45 | 12.46 | 12.05 | qfq | 23,538,112 | 294,913,846 | -0.88% |
| 2024-11-25 | 12.64 | 12.74 | 12.44 | 12.57 | 12.15 | qfq | 24,250,202 | 305,714,647 | -0.16% |
| 2024-11-22 | 13.02 | 13.05 | 12.58 | 12.59 | 12.17 | qfq | 33,142,715 | 424,626,693 | -3.30% |
| 2024-11-21 | 13.00 | 13.10 | 12.90 | 13.02 | 12.59 | qfq | 23,824,156 | 309,238,415 | -0.31% |
| 2024-11-20 | 13.05 | 13.14 | 12.98 | 13.06 | 12.63 | qfq | 25,269,200 | 329,610,845 | 0.23% |
| 2024-11-19 | 12.95 | 13.14 | 12.84 | 13.03 | 12.60 | qfq | 26,106,227 | 338,505,250 | 0.85% |
| 2024-11-18 | 13.08 | 13.24 | 12.83 | 12.92 | 12.49 | qfq | 38,577,296 | 502,499,124 | -1.00% |
| 2024-11-15 | 13.32 | 13.41 | 13.05 | 13.05 | 12.62 | qfq | 28,619,130 | 379,150,606 | -1.66% |
| 2024-11-14 | 13.55 | 13.68 | 13.22 | 13.27 | 12.83 | qfq | 35,703,354 | 478,990,272 | -2.21% |
| 2024-11-13 | 13.50 | 13.71 | 13.47 | 13.57 | 13.12 | qfq | 30,063,182 | 408,208,161 | 0.00% |
| 2024-11-12 | 13.80 | 14.01 | 13.45 | 13.57 | 13.12 | qfq | 48,934,807 | 672,522,448 | -2.30% |
| 2024-11-11 | 13.85 | 13.92 | 13.65 | 13.89 | 13.43 | qfq | 45,748,851 | 631,725,664 | -1.14% |
| 2024-11-08 | 14.52 | 14.64 | 13.91 | 14.05 | 13.58 | qfq | 69,564,510 | 989,934,652 | -0.85% |
| 2024-11-07 | 13.70 | 14.17 | 13.62 | 14.17 | 13.70 | qfq | 59,553,828 | 829,664,865 | 0.57% |
| 2024-11-06 | 14.23 | 14.35 | 14.01 | 14.09 | 13.62 | qfq | 75,363,677 | 1,069,591,645 | -0.91% |
| 2024-11-05 | 13.89 | 14.28 | 13.80 | 14.22 | 13.75 | qfq | 79,887,839 | 1,127,517,677 | 1.79% |
| 2024-11-04 | 13.83 | 13.97 | 13.45 | 13.97 | 13.51 | qfq | 66,934,119 | 919,994,048 | 1.97% |
| 2024-11-01 | 13.05 | 14.10 | 13.04 | 13.70 | 13.24 | qfq | 116,379,420 | 1,595,236,713 | 4.42% |
| 2024-10-31 | 13.08 | 13.22 | 13.02 | 13.12 | 12.68 | qfq | 31,041,123 | 407,122,673 | 0.15% |
| 2024-10-30 | 13.23 | 13.37 | 12.98 | 13.10 | 12.66 | qfq | 38,185,814 | 501,674,426 | -1.21% |
| 2024-10-29 | 13.49 | 13.54 | 13.25 | 13.26 | 12.82 | qfq | 37,826,876 | 505,096,540 | -1.63% |
| 2024-10-28 | 13.40 | 13.56 | 13.33 | 13.48 | 13.03 | qfq | 40,796,984 | 548,788,773 | 0.22% |
| 2024-10-25 | 13.49 | 13.60 | 13.40 | 13.45 | 13.00 | qfq | 30,566,900 | 411,591,634 | -0.37% |
| 2024-10-24 | 13.44 | 13.52 | 13.29 | 13.50 | 13.05 | qfq | 25,832,392 | 346,580,367 | -0.22% |
| 2024-10-23 | 13.53 | 13.65 | 13.40 | 13.53 | 13.08 | qfq | 38,412,196 | 519,570,907 | 0.00% |
| 2024-10-22 | 13.35 | 13.66 | 13.30 | 13.53 | 13.08 | qfq | 37,516,840 | 507,265,041 | 0.89% |
| 2024-10-21 | 13.42 | 13.64 | 13.31 | 13.41 | 12.96 | qfq | 48,765,276 | 656,769,123 | 0.98% |
| 2024-10-18 | 13.10 | 13.52 | 13.03 | 13.28 | 12.84 | qfq | 45,591,034 | 604,684,180 | 1.61% |
| 2024-10-17 | 13.33 | 13.47 | 13.07 | 13.07 | 12.64 | qfq | 27,385,678 | 363,275,301 | -1.51% |
| 2024-10-16 | 12.96 | 13.43 | 12.95 | 13.27 | 12.83 | qfq | 29,417,415 | 389,153,141 | 0.99% |
| 2024-10-15 | 13.45 | 13.57 | 13.14 | 13.14 | 12.70 | qfq | 38,132,034 | 508,408,472 | -2.95% |
| 2024-10-14 | 13.36 | 13.69 | 13.30 | 13.54 | 13.09 | qfq | 43,217,749 | 583,387,347 | 1.73% |
| 2024-10-11 | 13.68 | 13.69 | 13.16 | 13.31 | 12.87 | qfq | 39,422,721 | 529,110,872 | -1.92% |
| 2024-10-10 | 13.23 | 13.94 | 13.20 | 13.57 | 13.12 | qfq | 61,682,047 | 838,291,456 | 2.80% |
| 2024-10-09 | 13.73 | 13.84 | 13.10 | 13.20 | 12.76 | qfq | 85,338,884 | 1,152,911,004 | -7.04% |
| 2024-10-08 | 15.31 | 15.31 | 13.58 | 14.20 | 13.73 | qfq | 134,845,171 | 1,945,865,236 | 2.01% |
| 2024-09-30 | 13.20 | 13.95 | 13.07 | 13.92 | 13.46 | qfq | 100,761,588 | 1,363,714,819 | 9.01% |
| 2024-09-27 | 12.65 | 12.92 | 12.43 | 12.77 | 12.32 | qfq | 72,227,864 | 913,658,668 | 3.07% |
| 2024-09-26 | 11.87 | 12.39 | 11.87 | 12.39 | 11.95 | qfq | 41,615,668 | 505,024,934 | 4.12% |
| 2024-09-25 | 12.07 | 12.29 | 11.87 | 11.90 | 11.48 | qfq | 50,080,614 | 604,930,150 | 0.51% |
| 2024-09-24 | 11.52 | 11.88 | 11.47 | 11.84 | 11.42 | qfq | 39,689,001 | 464,552,259 | 3.77% |
| 2024-09-23 | 11.40 | 11.59 | 11.38 | 11.41 | 11.01 | qfq | 24,037,184 | 275,469,749 | -0.78% |
| 2024-09-20 | 11.27 | 11.50 | 11.25 | 11.50 | 11.09 | qfq | 33,317,001 | 380,401,722 | 1.41% |
| 2024-09-19 | 10.90 | 11.34 | 10.77 | 11.34 | 10.94 | qfq | 42,408,481 | 473,015,498 | 4.13% |
| 2024-09-18 | 10.71 | 10.90 | 10.61 | 10.89 | 10.50 | qfq | 22,486,556 | 242,481,810 | 1.97% |
| 2024-09-13 | 10.90 | 10.94 | 10.67 | 10.68 | 10.30 | qfq | 15,620,500 | 168,449,258 | -0.56% |
| 2024-09-12 | 10.72 | 10.87 | 10.67 | 10.74 | 10.36 | qfq | 15,749,964 | 169,557,699 | 0.56% |
| 2024-09-11 | 10.63 | 10.73 | 10.59 | 10.68 | 10.30 | qfq | 13,895,462 | 147,991,080 | -0.09% |
| 2024-09-10 | 10.67 | 10.73 | 10.49 | 10.69 | 10.31 | qfq | 16,201,389 | 171,844,612 | 0.38% |
| 2024-09-09 | 10.62 | 10.66 | 10.48 | 10.65 | 10.27 | qfq | 21,042,127 | 222,308,948 | -0.75% |
| 2024-09-06 | 10.80 | 10.88 | 10.70 | 10.73 | 10.35 | qfq | 16,975,800 | 183,089,039 | -0.28% |
| 2024-09-05 | 10.85 | 10.96 | 10.70 | 10.76 | 10.38 | qfq | 20,831,661 | 225,060,881 | -0.46% |
| 2024-09-04 | 11.03 | 11.05 | 10.78 | 10.81 | 10.43 | qfq | 30,260,965 | 329,017,687 | -3.05% |
| 2024-09-03 | 11.04 | 11.28 | 11.02 | 11.15 | 10.75 | qfq | 25,487,308 | 284,301,702 | 1.27% |
| 2024-09-02 | 11.20 | 11.29 | 11.00 | 11.01 | 10.62 | qfq | 25,190,601 | 279,210,515 | -2.05% |
| 2024-08-30 | 11.10 | 11.39 | 10.96 | 11.24 | 10.84 | qfq | 34,535,001 | 387,121,470 | 2.00% |
| 2024-08-29 | 10.82 | 11.06 | 10.75 | 11.02 | 10.63 | qfq | 18,901,520 | 206,920,593 | 1.19% |
| 2024-08-28 | 10.98 | 11.16 | 10.85 | 10.89 | 10.50 | qfq | 22,257,949 | 244,651,616 | -0.82% |
| 2024-08-27 | 11.09 | 11.11 | 10.89 | 10.98 | 10.59 | qfq | 16,581,200 | 181,809,148 | -1.52% |
| 2024-08-26 | 10.97 | 11.18 | 10.95 | 11.15 | 10.75 | qfq | 21,966,183 | 243,535,821 | 2.58% |
| 2024-08-23 | 10.77 | 10.89 | 10.68 | 10.87 | 10.48 | qfq | 11,606,901 | 125,492,256 | 0.37% |
| 2024-08-22 | 10.96 | 11.02 | 10.81 | 10.83 | 10.45 | qfq | 13,884,200 | 151,127,421 | -1.63% |
| 2024-08-21 | 10.88 | 11.04 | 10.84 | 11.01 | 10.62 | qfq | 13,350,000 | 146,442,869 | 0.64% |
| 2024-08-20 | 11.22 | 11.25 | 10.90 | 10.94 | 10.55 | qfq | 21,987,100 | 242,141,349 | -2.15% |
| 2024-08-19 | 11.01 | 11.29 | 11.01 | 11.18 | 10.78 | qfq | 25,342,087 | 284,037,518 | 1.36% |
| 2024-08-16 | 11.11 | 11.20 | 10.96 | 11.03 | 10.64 | qfq | 20,517,134 | 227,118,397 | 0.00% |
| 2024-08-15 | 10.85 | 11.06 | 10.81 | 11.03 | 10.64 | qfq | 19,431,401 | 213,111,353 | 1.47% |
| 2024-08-14 | 11.01 | 11.04 | 10.86 | 10.87 | 10.48 | qfq | 13,891,868 | 151,930,286 | -1.54% |
| 2024-08-13 | 11.07 | 11.12 | 10.90 | 11.04 | 10.65 | qfq | 14,856,773 | 163,518,548 | 0.27% |
| 2024-08-12 | 11.02 | 11.13 | 10.96 | 11.01 | 10.62 | qfq | 14,934,260 | 164,530,512 | -0.54% |
| 2024-08-09 | 11.18 | 11.25 | 11.06 | 11.07 | 10.68 | qfq | 23,920,602 | 266,858,451 | 0.73% |
| 2024-08-08 | 10.95 | 11.04 | 10.83 | 10.99 | 10.60 | qfq | 18,737,327 | 205,149,452 | -0.36% |
| 2024-08-07 | 10.94 | 11.18 | 10.89 | 11.03 | 10.64 | qfq | 21,821,941 | 240,980,011 | 0.36% |
| 2024-08-06 | 10.99 | 11.06 | 10.86 | 10.99 | 10.60 | qfq | 20,355,801 | 222,991,150 | 0.83% |
| 2024-08-05 | 11.10 | 11.27 | 10.90 | 10.90 | 10.51 | qfq | 28,425,520 | 314,695,800 | -2.42% |
| 2024-08-02 | 11.16 | 11.23 | 11.08 | 11.17 | 10.77 | qfq | 27,644,803 | 308,542,814 | -1.85% |
| 2024-08-01 | 11.57 | 11.65 | 11.33 | 11.38 | 10.98 | qfq | 31,235,173 | 357,686,085 | -0.09% |
| 2024-07-31 | 11.08 | 11.39 | 11.01 | 11.39 | 10.99 | qfq | 35,123,407 | 395,284,017 | 3.83% |
| 2024-07-30 | 11.11 | 11.11 | 10.87 | 10.97 | 10.58 | qfq | 23,657,564 | 258,862,831 | -1.35% |
| 2024-07-29 | 11.20 | 11.24 | 11.04 | 11.12 | 10.73 | qfq | 19,368,282 | 215,506,950 | -0.27% |
| 2024-07-26 | 10.97 | 11.32 | 10.96 | 11.15 | 10.75 | qfq | 34,251,033 | 382,265,467 | 2.11% |
| 2024-07-25 | 11.09 | 11.17 | 10.84 | 10.92 | 10.53 | qfq | 44,171,043 | 483,371,167 | -3.19% |
| 2024-07-24 | 11.35 | 11.40 | 11.22 | 11.28 | 10.88 | qfq | 24,375,523 | 275,983,782 | -0.70% |
| 2024-07-23 | 11.87 | 11.92 | 11.36 | 11.36 | 10.96 | qfq | 40,021,864 | 463,753,793 | -4.30% |
| 2024-07-22 | 11.91 | 11.99 | 11.74 | 11.87 | 11.45 | qfq | 26,794,764 | 316,750,829 | -0.92% |
| 2024-07-19 | 11.95 | 12.03 | 11.80 | 11.98 | 11.55 | qfq | 32,633,300 | 389,750,539 | -2.28% |
| 2024-07-18 | 12.22 | 12.31 | 11.98 | 12.26 | 11.82 | qfq | 40,899,692 | 495,770,154 | -1.21% |
| 2024-07-17 | 12.70 | 12.82 | 12.38 | 12.41 | 11.97 | qfq | 40,664,318 | 507,559,848 | -2.59% |
| 2024-07-16 | 12.69 | 12.76 | 12.55 | 12.74 | 12.29 | qfq | 26,473,652 | 335,267,394 | -0.31% |
| 2024-07-15 | 12.81 | 12.94 | 12.61 | 12.78 | 12.33 | qfq | 29,662,152 | 380,022,378 | -0.85% |
| 2024-07-12 | 13.04 | 13.15 | 12.75 | 12.89 | 12.43 | qfq | 42,332,518 | 546,931,485 | -2.13% |
| 2024-07-11 | 12.68 | 13.22 | 12.60 | 13.17 | 12.70 | qfq | 51,168,293 | 665,106,567 | 5.19% |
| 2024-07-10 | 12.86 | 13.03 | 12.49 | 12.52 | 12.08 | qfq | 36,444,946 | 465,234,649 | -3.32% |
| 2024-07-09 | 12.50 | 12.96 | 12.49 | 12.95 | 12.49 | qfq | 34,406,195 | 438,839,786 | 2.86% |
| 2024-07-08 | 12.76 | 12.89 | 12.53 | 12.59 | 12.14 | qfq | 34,601,550 | 440,119,060 | -0.94% |
| 2024-07-05 | 12.31 | 12.76 | 12.24 | 12.71 | 12.26 | qfq | 29,642,642 | 371,434,132 | 3.08% |
| 2024-07-04 | 12.75 | 12.85 | 12.31 | 12.33 | 11.89 | qfq | 29,442,619 | 369,560,568 | -1.75% |
| 2024-07-03 | 12.55 | 12.63 | 12.40 | 12.55 | 12.10 | qfq | 17,033,500 | 213,452,407 | 0.08% |
| 2024-07-02 | 12.70 | 12.74 | 12.47 | 12.54 | 12.09 | qfq | 19,428,119 | 243,997,522 | -1.42% |
| 2024-07-01 | 12.46 | 12.75 | 12.44 | 12.72 | 12.27 | qfq | 20,801,400 | 262,494,548 | 2.09% |
| 2024-06-28 | 12.28 | 12.62 | 12.28 | 12.46 | 12.02 | qfq | 29,508,410 | 367,771,194 | 1.55% |
| 2024-06-27 | 12.60 | 12.66 | 12.27 | 12.27 | 11.83 | qfq | 22,186,857 | 275,184,494 | -3.16% |
| 2024-06-26 | 12.50 | 12.67 | 12.37 | 12.67 | 12.22 | qfq | 24,635,550 | 308,047,588 | 0.48% |
| 2024-06-25 | 12.60 | 12.78 | 12.54 | 12.61 | 12.16 | qfq | 18,678,280 | 236,087,619 | 0.32% |
| 2024-06-24 | 12.67 | 12.75 | 12.50 | 12.57 | 12.12 | qfq | 26,150,360 | 329,839,786 | -2.56% |
| 2024-06-21 | 12.99 | 13.12 | 12.90 | 12.90 | 12.44 | qfq | 17,254,576 | 223,962,772 | -0.15% |
| 2024-06-20 | 13.08 | 13.23 | 12.89 | 12.92 | 12.46 | qfq | 23,706,893 | 309,088,357 | -0.77% |
| 2024-06-19 | 13.00 | 13.21 | 12.99 | 13.02 | 12.56 | qfq | 22,825,691 | 298,650,294 | 0.54% |
| 2024-06-18 | 12.83 | 13.02 | 12.75 | 12.95 | 12.49 | qfq | 21,937,115 | 283,292,913 | 1.49% |
| 2024-06-17 | 12.95 | 13.11 | 12.74 | 12.76 | 12.31 | qfq | 26,638,525 | 342,589,460 | -2.07% |
| 2024-06-14 | 12.90 | 13.10 | 12.87 | 13.03 | 12.57 | qfq | 22,076,222 | 287,126,855 | 0.15% |
| 2024-06-13 | 13.16 | 13.21 | 12.87 | 13.01 | 12.55 | qfq | 28,639,032 | 373,060,926 | -1.74% |
| 2024-06-12 | 13.08 | 13.32 | 13.04 | 13.24 | 12.77 | qfq | 21,592,565 | 284,685,599 | 0.99% |
| 2024-06-11 | 13.00 | 13.16 | 12.85 | 13.11 | 12.64 | qfq | 33,466,008 | 435,023,378 | -1.80% |
| 2024-06-07 | 13.51 | 13.55 | 13.18 | 13.35 | 12.88 | qfq | 25,338,800 | 338,508,125 | 0.38% |
| 2024-06-06 | 13.40 | 13.53 | 13.24 | 13.30 | 12.83 | qfq | 38,907,302 | 520,528,683 | 1.06% |
| 2024-06-05 | 13.27 | 13.36 | 13.11 | 13.16 | 12.69 | qfq | 32,063,846 | 424,122,300 | -2.95% |
| 2024-06-04 | 13.38 | 13.66 | 13.34 | 13.56 | 13.08 | qfq | 30,289,401 | 408,810,389 | 1.50% |
| 2024-06-03 | 13.50 | 13.58 | 13.20 | 13.36 | 12.89 | qfq | 42,701,099 | 570,911,802 | -1.84% |
| 2024-05-31 | 13.58 | 13.75 | 13.49 | 13.61 | 13.13 | qfq | 30,668,321 | 417,539,061 | -0.44% |
| 2024-05-30 | 14.17 | 14.25 | 13.61 | 13.67 | 13.18 | qfq | 55,979,647 | 777,260,394 | -4.61% |
| 2024-05-29 | 13.86 | 14.42 | 13.81 | 14.33 | 13.82 | qfq | 57,930,366 | 823,497,300 | 2.80% |
| 2024-05-28 | 13.98 | 14.29 | 13.90 | 13.94 | 13.45 | qfq | 55,044,940 | 775,071,329 | 0.72% |
| 2024-05-27 | 13.65 | 13.90 | 13.65 | 13.84 | 13.35 | qfq | 33,431,465 | 460,915,719 | 0.95% |
| 2024-05-24 | 13.65 | 13.89 | 13.61 | 13.71 | 13.22 | qfq | 38,593,082 | 531,263,478 | -0.22% |
| 2024-05-23 | 13.88 | 14.01 | 13.64 | 13.74 | 13.25 | qfq | 64,314,049 | 889,799,697 | -6.97% |
| 2024-05-22 | 14.92 | 15.15 | 14.61 | 14.77 | 13.96 | qfq | 58,822,709 | 872,819,643 | -1.66% |
| 2024-05-21 | 15.68 | 15.87 | 14.90 | 15.02 | 14.19 | qfq | 99,624,986 | 1,520,794,599 | -4.03% |
| 2024-05-20 | 15.19 | 15.80 | 14.92 | 15.65 | 14.79 | qfq | 132,249,013 | 2,031,028,741 | 7.71% |
| 2024-05-17 | 14.19 | 14.55 | 13.96 | 14.53 | 13.73 | qfq | 49,371,162 | 704,238,924 | 2.32% |
| 2024-05-16 | 14.55 | 14.71 | 14.13 | 14.20 | 13.42 | qfq | 51,870,436 | 747,934,397 | -1.39% |
| 2024-05-15 | 14.41 | 14.73 | 14.26 | 14.40 | 13.61 | qfq | 56,944,181 | 823,158,440 | -1.37% |
| 2024-05-14 | 14.37 | 14.74 | 14.16 | 14.60 | 13.80 | qfq | 74,595,069 | 1,078,202,133 | 2.67% |
| 2024-05-13 | 14.11 | 14.28 | 13.93 | 14.22 | 13.44 | qfq | 40,554,683 | 572,046,756 | -0.91% |
| 2024-05-10 | 14.33 | 14.40 | 13.94 | 14.35 | 13.56 | qfq | 51,590,578 | 732,782,221 | 1.56% |
| 2024-05-09 | 13.85 | 14.33 | 13.85 | 14.13 | 13.35 | qfq | 42,688,006 | 602,875,043 | 1.80% |
| 2024-05-08 | 13.92 | 14.12 | 13.81 | 13.88 | 13.12 | qfq | 34,929,020 | 487,044,074 | -1.84% |
| 2024-05-07 | 14.28 | 14.50 | 14.10 | 14.14 | 13.36 | qfq | 55,785,946 | 798,555,791 | -0.56% |
| 2024-05-06 | 13.85 | 14.25 | 13.66 | 14.22 | 13.44 | qfq | 57,315,897 | 799,994,794 | 1.14% |
| 2024-04-30 | 14.27 | 14.38 | 13.92 | 14.06 | 13.29 | qfq | 53,584,634 | 758,655,619 | 0.07% |
| 2024-04-29 | 14.06 | 14.13 | 13.79 | 14.05 | 13.28 | qfq | 63,940,941 | 893,608,882 | -0.85% |
| 2024-04-26 | 13.75 | 14.20 | 13.71 | 14.17 | 13.39 | qfq | 77,367,745 | 1,078,270,639 | 3.13% |
| 2024-04-25 | 13.55 | 13.82 | 13.39 | 13.74 | 12.98 | qfq | 45,897,992 | 625,479,198 | -0.58% |
| 2024-04-24 | 13.29 | 13.84 | 13.18 | 13.82 | 13.06 | qfq | 59,984,949 | 811,905,594 | 3.99% |
| 2024-04-23 | 13.69 | 13.79 | 13.17 | 13.29 | 12.56 | qfq | 101,949,020 | 1,370,755,021 | -6.01% |
| 2024-04-22 | 14.88 | 15.16 | 14.12 | 14.14 | 13.36 | qfq | 84,862,905 | 1,245,984,447 | -3.48% |
| 2024-04-19 | 14.59 | 15.33 | 14.37 | 14.65 | 13.84 | qfq | 101,140,693 | 1,496,041,177 | -0.14% |
| 2024-04-18 | 14.11 | 14.75 | 14.00 | 14.67 | 13.86 | qfq | 97,570,810 | 1,404,160,444 | 3.82% |
| 2024-04-17 | 13.40 | 14.19 | 13.39 | 14.13 | 13.35 | qfq | 74,823,265 | 1,036,009,253 | 5.13% |
| 2024-04-16 | 14.24 | 14.36 | 13.38 | 13.44 | 12.70 | qfq | 89,431,901 | 1,239,952,344 | -6.73% |
| 2024-04-15 | 14.01 | 14.44 | 13.54 | 14.41 | 13.62 | qfq | 85,552,723 | 1,195,129,145 | 0.70% |
| 2024-04-12 | 14.20 | 14.45 | 13.91 | 14.31 | 13.52 | qfq | 86,241,502 | 1,227,182,375 | 1.49% |
| 2024-04-11 | 14.10 | 14.62 | 13.83 | 14.10 | 13.32 | qfq | 105,537,281 | 1,494,652,676 | -3.56% |
| 2024-04-10 | 14.40 | 14.80 | 14.07 | 14.62 | 13.81 | qfq | 119,216,038 | 1,720,316,960 | 1.60% |
| 2024-04-09 | 14.63 | 14.78 | 14.14 | 14.39 | 13.60 | qfq | 110,258,364 | 1,589,970,510 | -0.96% |
| 2024-04-08 | 14.25 | 15.55 | 14.15 | 14.53 | 13.73 | qfq | 202,093,738 | 2,983,477,398 | 2.76% |
| 2024-04-03 | 13.48 | 14.16 | 13.26 | 14.14 | 13.36 | qfq | 160,939,145 | 2,213,833,579 | 4.97% |
| 2024-04-02 | 13.12 | 13.65 | 13.10 | 13.47 | 12.73 | qfq | 99,851,246 | 1,341,551,715 | 1.58% |
| 2024-04-01 | 13.43 | 13.65 | 13.06 | 13.26 | 12.53 | qfq | 98,214,753 | 1,311,287,379 | -0.30% |
| 2024-03-29 | 12.86 | 13.37 | 12.69 | 13.30 | 12.57 | qfq | 97,992,726 | 1,283,936,441 | 2.39% |
| 2024-03-28 | 12.56 | 13.02 | 12.56 | 12.99 | 12.27 | qfq | 63,115,951 | 813,915,308 | 2.12% |
| 2024-03-27 | 12.78 | 13.02 | 12.66 | 12.72 | 12.02 | qfq | 52,359,607 | 672,237,534 | -0.93% |
| 2024-03-26 | 12.99 | 13.04 | 12.64 | 12.84 | 12.13 | qfq | 64,567,850 | 828,358,727 | -1.38% |
| 2024-03-25 | 13.05 | 13.40 | 12.95 | 13.02 | 12.30 | qfq | 76,727,027 | 1,008,342,549 | 0.39% |
| 2024-03-22 | 13.05 | 13.24 | 12.80 | 12.97 | 12.26 | qfq | 94,103,256 | 1,223,659,451 | -3.71% |
| 2024-03-21 | 13.58 | 13.75 | 13.26 | 13.47 | 12.73 | qfq | 97,916,666 | 1,322,883,344 | 0.67% |
| 2024-03-20 | 13.35 | 13.66 | 13.02 | 13.38 | 12.64 | qfq | 107,601,720 | 1,434,387,699 | 0.53% |
| 2024-03-19 | 13.20 | 13.85 | 13.18 | 13.31 | 12.58 | qfq | 118,643,752 | 1,600,486,337 | 0.60% |
| 2024-03-18 | 13.10 | 13.52 | 13.00 | 13.23 | 12.50 | qfq | 158,678,604 | 2,099,906,203 | 2.56% |
| 2024-03-15 | 12.07 | 12.94 | 11.93 | 12.90 | 12.19 | qfq | 122,861,049 | 1,533,661,491 | 7.59% |
| 2024-03-14 | 12.30 | 12.49 | 11.91 | 11.99 | 11.33 | qfq | 100,183,293 | 1,223,385,327 | 3.10% |
| 2024-03-13 | 11.55 | 11.68 | 11.45 | 11.63 | 10.99 | qfq | 36,356,137 | 420,450,524 | 0.61% |
| 2024-03-12 | 11.89 | 11.91 | 11.49 | 11.56 | 10.92 | qfq | 52,336,445 | 608,591,665 | -3.18% |
| 2024-03-11 | 11.82 | 11.98 | 11.79 | 11.94 | 11.28 | qfq | 49,138,979 | 583,865,166 | 0.42% |
| 2024-03-08 | 11.76 | 11.93 | 11.64 | 11.89 | 11.24 | qfq | 60,598,067 | 714,053,129 | 2.06% |
| 2024-03-07 | 11.31 | 12.04 | 11.31 | 11.65 | 11.01 | qfq | 84,102,980 | 985,405,096 | 3.56% |
| 2024-03-06 | 11.15 | 11.33 | 11.11 | 11.25 | 10.63 | qfq | 33,648,152 | 378,063,538 | 0.63% |
| 2024-03-05 | 11.16 | 11.28 | 11.11 | 11.18 | 10.56 | qfq | 29,707,885 | 332,155,709 | 0.27% |
| 2024-03-04 | 11.31 | 11.34 | 11.06 | 11.15 | 10.54 | qfq | 31,872,322 | 355,652,973 | -0.98% |
| 2024-03-01 | 11.07 | 11.30 | 11.03 | 11.26 | 10.64 | qfq | 39,686,237 | 443,909,512 | 1.62% |
| 2024-02-29 | 10.81 | 11.08 | 10.80 | 11.08 | 10.47 | qfq | 27,198,625 | 299,122,331 | 1.93% |
| 2024-02-28 | 11.05 | 11.15 | 10.87 | 10.87 | 10.27 | qfq | 37,355,256 | 412,305,842 | -1.63% |
| 2024-02-27 | 10.92 | 11.05 | 10.90 | 11.05 | 10.44 | qfq | 26,703,305 | 293,240,005 | 0.73% |
| 2024-02-26 | 11.19 | 11.28 | 10.92 | 10.97 | 10.37 | qfq | 45,839,343 | 507,007,301 | -2.49% |
| 2024-02-23 | 11.19 | 11.40 | 11.13 | 11.25 | 10.63 | qfq | 47,979,424 | 539,713,465 | 1.08% |
| 2024-02-22 | 10.91 | 11.13 | 10.89 | 11.13 | 10.52 | qfq | 33,560,100 | 369,846,587 | 2.02% |
| 2024-02-21 | 10.88 | 11.12 | 10.84 | 10.91 | 10.31 | qfq | 34,959,848 | 385,260,629 | -0.09% |
| 2024-02-20 | 10.79 | 11.02 | 10.67 | 10.92 | 10.32 | qfq | 30,512,476 | 332,413,189 | 0.46% |
| 2024-02-19 | 10.85 | 10.98 | 10.67 | 10.87 | 10.27 | qfq | 37,454,460 | 405,486,511 | 1.49% |
| 2024-02-08 | 10.85 | 11.08 | 10.66 | 10.71 | 10.12 | qfq | 47,410,437 | 516,278,477 | -0.93% |
| 2024-02-07 | 10.33 | 10.82 | 10.33 | 10.81 | 10.21 | qfq | 52,024,671 | 556,401,409 | 4.14% |
| 2024-02-06 | 9.54 | 10.45 | 9.49 | 10.38 | 9.81 | qfq | 39,278,210 | 395,547,611 | 8.01% |
| 2024-02-05 | 9.60 | 9.92 | 9.20 | 9.61 | 9.08 | qfq | 36,127,673 | 345,193,400 | -1.23% |
| 2024-02-02 | 9.98 | 10.23 | 9.50 | 9.73 | 9.19 | qfq | 31,686,948 | 313,255,936 | -2.11% |
| 2024-02-01 | 9.91 | 10.20 | 9.86 | 9.94 | 9.39 | qfq | 25,916,112 | 259,148,029 | -1.58% |
| 2024-01-31 | 10.29 | 10.45 | 10.06 | 10.10 | 9.54 | qfq | 22,115,957 | 226,826,940 | -1.85% |
| 2024-01-30 | 10.45 | 10.55 | 10.25 | 10.29 | 9.72 | qfq | 20,582,386 | 214,778,920 | -2.09% |
| 2024-01-29 | 10.68 | 10.80 | 10.46 | 10.51 | 9.93 | qfq | 22,309,003 | 236,382,871 | -1.13% |
| 2024-01-26 | 10.44 | 10.73 | 10.42 | 10.63 | 10.04 | qfq | 29,876,493 | 316,702,374 | 1.72% |
| 2024-01-25 | 10.09 | 10.47 | 10.04 | 10.45 | 9.87 | qfq | 29,266,446 | 301,432,442 | 4.19% |
| 2024-01-24 | 9.84 | 10.05 | 9.67 | 10.03 | 9.48 | qfq | 17,895,303 | 176,782,792 | 2.35% |
| 2024-01-23 | 9.59 | 9.85 | 9.45 | 9.80 | 9.26 | qfq | 17,450,647 | 168,617,858 | 1.24% |
| 2024-01-22 | 10.12 | 10.15 | 9.60 | 9.68 | 9.15 | qfq | 26,318,049 | 259,980,653 | -4.82% |
| 2024-01-19 | 10.16 | 10.23 | 10.10 | 10.17 | 9.61 | qfq | 16,952,484 | 172,339,506 | -0.59% |
| 2024-01-18 | 10.33 | 10.34 | 9.90 | 10.23 | 9.67 | qfq | 41,066,408 | 413,125,004 | -1.92% |
| 2024-01-17 | 10.66 | 10.68 | 10.41 | 10.43 | 9.86 | qfq | 15,012,431 | 158,396,620 | -2.34% |
| 2024-01-16 | 10.84 | 10.86 | 10.51 | 10.68 | 10.09 | qfq | 21,795,089 | 232,424,417 | -1.39% |
| 2024-01-15 | 10.85 | 10.92 | 10.79 | 10.83 | 10.23 | qfq | 14,013,999 | 151,987,829 | -0.64% |
| 2024-01-12 | 10.81 | 11.02 | 10.81 | 10.90 | 10.30 | qfq | 14,118,330 | 154,295,108 | 0.37% |
| 2024-01-11 | 10.78 | 10.93 | 10.73 | 10.86 | 10.26 | qfq | 20,565,600 | 223,049,997 | 0.56% |
| 2024-01-10 | 10.95 | 11.06 | 10.77 | 10.80 | 10.21 | qfq | 24,782,115 | 269,610,325 | -2.09% |
| 2024-01-09 | 10.89 | 11.12 | 10.80 | 11.03 | 10.42 | qfq | 29,069,847 | 319,194,295 | 1.10% |
| 2024-01-08 | 10.89 | 11.05 | 10.81 | 10.91 | 10.31 | qfq | 31,592,798 | 346,203,690 | -0.09% |
| 2024-01-05 | 10.92 | 11.11 | 10.85 | 10.92 | 10.32 | qfq | 25,801,117 | 283,540,340 | -0.09% |
| 2024-01-04 | 10.92 | 10.99 | 10.84 | 10.93 | 10.33 | qfq | 20,384,934 | 222,447,525 | -0.18% |
| 2024-01-03 | 10.91 | 11.01 | 10.86 | 10.95 | 10.35 | qfq | 21,320,527 | 233,453,902 | 0.00% |
| 2024-01-02 | 10.85 | 11.01 | 10.84 | 10.95 | 10.35 | qfq | 25,889,697 | 283,457,707 | 0.55% |
| 2023-12-29 | 10.79 | 10.91 | 10.77 | 10.89 | 10.29 | qfq | 26,591,538 | 288,811,572 | 0.28% |
| 2023-12-28 | 10.75 | 10.90 | 10.73 | 10.86 | 10.26 | qfq | 36,076,222 | 390,648,254 | 1.02% |
| 2023-12-27 | 10.50 | 10.75 | 10.45 | 10.75 | 10.16 | qfq | 23,350,067 | 248,430,311 | 2.28% |
| 2023-12-26 | 10.57 | 10.63 | 10.46 | 10.51 | 9.93 | qfq | 12,096,536 | 127,546,703 | -1.04% |
| 2023-12-25 | 10.58 | 10.64 | 10.49 | 10.62 | 10.04 | qfq | 14,289,529 | 151,083,904 | 0.19% |
| 2023-12-22 | 10.43 | 10.64 | 10.39 | 10.60 | 10.02 | qfq | 21,294,135 | 224,739,003 | 1.53% |
| 2023-12-21 | 10.30 | 10.45 | 10.23 | 10.44 | 9.86 | qfq | 12,223,700 | 126,478,746 | 0.77% |
| 2023-12-20 | 10.35 | 10.50 | 10.34 | 10.36 | 9.79 | qfq | 15,685,224 | 163,643,976 | 0.48% |
| 2023-12-19 | 10.40 | 10.43 | 10.23 | 10.31 | 9.74 | qfq | 14,075,192 | 145,311,770 | -1.15% |
| 2023-12-18 | 10.49 | 10.54 | 10.38 | 10.43 | 9.86 | qfq | 16,765,716 | 175,129,835 | -1.04% |
| 2023-12-15 | 10.60 | 10.68 | 10.50 | 10.54 | 9.96 | qfq | 16,570,433 | 175,391,052 | 0.57% |
| 2023-12-14 | 10.58 | 10.64 | 10.48 | 10.48 | 9.90 | qfq | 13,219,400 | 139,589,444 | 0.10% |
| 2023-12-13 | 10.56 | 10.58 | 10.47 | 10.47 | 9.89 | qfq | 11,954,426 | 125,864,244 | -1.04% |
| 2023-12-12 | 10.56 | 10.59 | 10.51 | 10.58 | 10.00 | qfq | 11,597,437 | 122,336,523 | -0.28% |
| 2023-12-11 | 10.53 | 10.62 | 10.33 | 10.61 | 10.03 | qfq | 19,362,937 | 202,722,709 | 0.28% |
| 2023-12-08 | 10.60 | 10.66 | 10.55 | 10.58 | 10.00 | qfq | 11,723,805 | 124,081,847 | -0.09% |
| 2023-12-07 | 10.57 | 10.61 | 10.47 | 10.59 | 10.01 | qfq | 14,462,146 | 152,259,522 | 0.00% |
| 2023-12-06 | 10.51 | 10.64 | 10.45 | 10.59 | 10.01 | qfq | 16,209,440 | 171,062,495 | 0.38% |
| 2023-12-05 | 10.72 | 10.73 | 10.54 | 10.55 | 9.97 | qfq | 22,184,101 | 236,156,151 | -2.31% |
| 2023-12-04 | 10.85 | 10.91 | 10.78 | 10.80 | 10.21 | qfq | 27,554,737 | 298,993,729 | 0.84% |
| 2023-12-01 | 10.69 | 10.75 | 10.61 | 10.71 | 10.12 | qfq | 12,709,777 | 135,744,749 | 0.47% |
| 2023-11-30 | 10.72 | 10.76 | 10.58 | 10.66 | 10.07 | qfq | 16,088,100 | 171,413,963 | -0.93% |
| 2023-11-29 | 10.85 | 10.87 | 10.74 | 10.76 | 10.17 | qfq | 16,910,625 | 182,881,190 | 0.09% |
| 2023-11-28 | 10.72 | 10.77 | 10.65 | 10.75 | 10.16 | qfq | 11,403,578 | 122,136,940 | -0.09% |
| 2023-11-27 | 10.79 | 10.80 | 10.69 | 10.76 | 10.17 | qfq | 12,204,992 | 131,000,039 | -0.28% |
| 2023-11-24 | 10.82 | 10.83 | 10.74 | 10.79 | 10.20 | qfq | 11,122,021 | 119,876,618 | -0.28% |
| 2023-11-23 | 10.72 | 10.82 | 10.68 | 10.82 | 10.22 | qfq | 11,843,313 | 127,439,471 | 0.84% |
| 2023-11-22 | 10.86 | 10.87 | 10.73 | 10.73 | 10.14 | qfq | 18,730,600 | 202,164,270 | -1.47% |
| 2023-11-21 | 10.93 | 10.99 | 10.87 | 10.89 | 10.29 | qfq | 26,608,683 | 291,360,703 | 0.28% |
| 2023-11-20 | 10.84 | 10.92 | 10.76 | 10.86 | 10.26 | qfq | 15,250,184 | 165,084,518 | 0.18% |
| 2023-11-17 | 10.79 | 10.86 | 10.74 | 10.84 | 10.24 | qfq | 13,669,701 | 147,658,973 | 0.00% |
| 2023-11-16 | 10.92 | 10.92 | 10.78 | 10.84 | 10.24 | qfq | 18,509,566 | 200,569,668 | -0.73% |
| 2023-11-15 | 10.85 | 11.02 | 10.85 | 10.92 | 10.32 | qfq | 35,196,278 | 384,628,806 | 1.58% |
| 2023-11-14 | 10.77 | 10.80 | 10.71 | 10.75 | 10.16 | qfq | 21,172,336 | 227,681,914 | -0.09% |
| 2023-11-13 | 10.59 | 10.76 | 10.56 | 10.76 | 10.17 | qfq | 25,307,218 | 270,030,285 | 1.61% |
| 2023-11-10 | 10.68 | 10.70 | 10.57 | 10.59 | 10.01 | qfq | 23,055,405 | 244,632,053 | -1.21% |
| 2023-11-09 | 10.67 | 10.75 | 10.66 | 10.72 | 10.13 | qfq | 19,831,140 | 212,396,878 | 0.09% |
| 2023-11-08 | 10.80 | 10.82 | 10.67 | 10.71 | 10.12 | qfq | 32,053,500 | 344,290,295 | -1.47% |
| 2023-11-07 | 10.96 | 10.98 | 10.78 | 10.87 | 10.27 | qfq | 32,725,310 | 355,365,240 | -1.18% |
| 2023-11-06 | 10.90 | 11.02 | 10.84 | 11.00 | 10.39 | qfq | 28,088,224 | 307,165,815 | 1.10% |
| 2023-11-03 | 10.88 | 10.94 | 10.83 | 10.88 | 10.28 | qfq | 21,454,647 | 233,719,399 | 0.18% |
| 2023-11-02 | 10.98 | 11.06 | 10.86 | 10.86 | 10.26 | qfq | 20,373,608 | 223,054,055 | -0.91% |
| 2023-11-01 | 11.03 | 11.07 | 10.89 | 10.96 | 10.36 | qfq | 21,020,733 | 230,115,163 | -0.72% |
| 2023-10-31 | 11.05 | 11.16 | 10.96 | 11.04 | 10.43 | qfq | 22,257,539 | 245,582,512 | 0.00% |
| 2023-10-30 | 10.98 | 11.09 | 10.96 | 11.04 | 10.43 | qfq | 28,900,342 | 318,654,010 | 0.27% |
| 2023-10-27 | 11.00 | 11.06 | 10.86 | 11.01 | 10.40 | qfq | 42,211,119 | 462,717,890 | -1.34% |
| 2023-10-26 | 11.01 | 11.17 | 10.98 | 11.16 | 10.55 | qfq | 11,980,276 | 132,697,601 | 0.36% |
| 2023-10-25 | 11.16 | 11.28 | 11.10 | 11.12 | 10.51 | qfq | 14,922,743 | 167,104,270 | 1.00% |
| 2023-10-24 | 10.79 | 11.05 | 10.78 | 11.01 | 10.40 | qfq | 15,090,686 | 164,697,579 | 2.04% |
| 2023-10-23 | 11.04 | 11.05 | 10.74 | 10.79 | 10.20 | qfq | 15,223,707 | 165,539,883 | -2.71% |
| 2023-10-20 | 11.09 | 11.19 | 11.05 | 11.09 | 10.48 | qfq | 11,637,403 | 129,387,812 | -0.27% |
| 2023-10-19 | 11.22 | 11.27 | 11.11 | 11.12 | 10.51 | qfq | 12,551,726 | 140,482,167 | -0.98% |
| 2023-10-18 | 11.40 | 11.45 | 11.19 | 11.23 | 10.61 | qfq | 16,227,609 | 183,140,838 | -1.75% |
| 2023-10-17 | 11.40 | 11.47 | 11.32 | 11.43 | 10.80 | qfq | 11,675,646 | 133,201,048 | 0.26% |
| 2023-10-16 | 11.39 | 11.51 | 11.36 | 11.40 | 10.77 | qfq | 13,747,778 | 156,925,478 | 0.18% |
| 2023-10-13 | 11.75 | 11.77 | 11.33 | 11.38 | 10.75 | qfq | 25,663,099 | 292,974,333 | -2.98% |
| 2023-10-12 | 11.62 | 11.77 | 11.56 | 11.73 | 11.08 | qfq | 15,040,334 | 175,726,847 | 1.91% |
| 2023-10-11 | 11.60 | 11.65 | 11.47 | 11.51 | 10.88 | qfq | 12,587,186 | 145,214,616 | -0.60% |
| 2023-10-10 | 11.69 | 11.73 | 11.55 | 11.58 | 10.94 | qfq | 10,808,401 | 125,685,821 | -0.69% |
| 2023-10-09 | 11.72 | 11.73 | 11.44 | 11.66 | 11.02 | qfq | 18,230,388 | 211,615,374 | -0.93% |
| 2023-09-28 | 11.84 | 11.89 | 11.74 | 11.77 | 11.12 | qfq | 11,587,839 | 136,815,138 | -0.17% |
| 2023-09-27 | 11.77 | 11.88 | 11.74 | 11.79 | 11.14 | qfq | 9,441,187 | 111,458,577 | 0.00% |
| 2023-09-26 | 11.86 | 11.90 | 11.78 | 11.79 | 11.14 | qfq | 10,002,302 | 118,180,115 | -0.42% |
| 2023-09-25 | 11.85 | 12.00 | 11.78 | 11.84 | 11.19 | qfq | 15,050,597 | 179,174,090 | -0.34% |
| 2023-09-22 | 11.84 | 11.91 | 11.74 | 11.88 | 11.23 | qfq | 18,042,113 | 213,499,182 | -0.17% |
| 2023-09-21 | 12.01 | 12.04 | 11.90 | 11.90 | 11.24 | qfq | 14,601,641 | 174,397,397 | -1.24% |
| 2023-09-20 | 12.01 | 12.25 | 12.01 | 12.05 | 11.39 | qfq | 10,468,100 | 126,393,677 | -0.50% |
| 2023-09-19 | 12.09 | 12.18 | 12.00 | 12.11 | 11.44 | qfq | 14,332,415 | 173,497,266 | 0.08% |
| 2023-09-18 | 12.12 | 12.14 | 11.98 | 12.10 | 11.43 | qfq | 16,793,278 | 202,260,566 | -0.82% |
| 2023-09-15 | 12.20 | 12.35 | 12.13 | 12.20 | 11.53 | qfq | 29,087,939 | 356,180,150 | 0.58% |
| 2023-09-14 | 12.02 | 12.17 | 11.98 | 12.13 | 11.46 | qfq | 21,268,400 | 257,258,750 | 1.00% |
| 2023-09-13 | 12.00 | 12.09 | 11.90 | 12.01 | 11.35 | qfq | 17,092,848 | 204,969,698 | 0.00% |
| 2023-09-12 | 12.06 | 12.13 | 11.97 | 12.01 | 11.35 | qfq | 17,510,269 | 210,579,841 | 0.08% |
| 2023-09-11 | 11.90 | 12.11 | 11.78 | 12.00 | 11.34 | qfq | 25,131,529 | 300,776,394 | 2.13% |
| 2023-09-08 | 11.84 | 11.90 | 11.73 | 11.75 | 11.10 | qfq | 13,537,106 | 159,610,809 | -1.18% |
| 2023-09-07 | 12.02 | 12.04 | 11.85 | 11.89 | 11.24 | qfq | 17,914,461 | 213,844,056 | -1.49% |
| 2023-09-06 | 12.20 | 12.22 | 12.01 | 12.07 | 11.41 | qfq | 20,767,901 | 250,949,745 | -1.39% |
| 2023-09-05 | 12.19 | 12.29 | 12.14 | 12.24 | 11.57 | qfq | 32,967,238 | 402,457,288 | -0.41% |
| 2023-09-04 | 11.87 | 12.40 | 11.87 | 12.29 | 11.61 | qfq | 54,203,751 | 659,450,476 | 3.45% |
| 2023-09-01 | 11.69 | 11.96 | 11.65 | 11.88 | 11.23 | qfq | 32,939,280 | 389,887,008 | 2.24% |
| 2023-08-31 | 11.61 | 11.70 | 11.56 | 11.62 | 10.98 | qfq | 22,153,724 | 257,732,117 | 0.26% |
| 2023-08-30 | 11.57 | 11.85 | 11.53 | 11.59 | 10.95 | qfq | 25,776,952 | 300,509,679 | -0.09% |
| 2023-08-29 | 11.47 | 11.62 | 11.36 | 11.60 | 10.96 | qfq | 29,341,461 | 337,590,311 | 1.13% |
| 2023-08-28 | 12.00 | 12.03 | 11.43 | 11.47 | 10.84 | qfq | 35,316,550 | 411,446,913 | 1.41% |
| 2023-08-25 | 11.32 | 11.45 | 11.25 | 11.31 | 10.69 | qfq | 23,134,040 | 262,461,373 | 0.18% |
| 2023-08-24 | 11.36 | 11.53 | 11.24 | 11.29 | 10.67 | qfq | 29,329,908 | 333,527,372 | 0.44% |
| 2023-08-23 | 11.44 | 11.48 | 11.23 | 11.24 | 10.62 | qfq | 31,051,153 | 352,138,132 | 0.90% |
| 2023-08-22 | 11.04 | 11.18 | 10.97 | 11.14 | 10.53 | qfq | 16,170,083 | 179,336,309 | 1.36% |
| 2023-08-21 | 11.03 | 11.23 | 10.98 | 10.99 | 10.38 | qfq | 16,691,370 | 185,343,651 | -0.72% |
| 2023-08-18 | 11.27 | 11.31 | 11.07 | 11.07 | 10.46 | qfq | 16,080,740 | 179,974,227 | -1.86% |
| 2023-08-17 | 11.20 | 11.31 | 11.08 | 11.28 | 10.66 | qfq | 14,502,612 | 162,534,769 | 0.18% |
| 2023-08-16 | 11.28 | 11.37 | 11.18 | 11.26 | 10.64 | qfq | 11,378,467 | 128,136,601 | -0.88% |
| 2023-08-15 | 11.48 | 11.54 | 11.23 | 11.36 | 10.73 | qfq | 16,567,115 | 188,433,130 | -1.22% |
| 2023-08-14 | 11.48 | 11.59 | 11.35 | 11.50 | 10.87 | qfq | 17,683,040 | 202,472,179 | -0.17% |
| 2023-08-11 | 11.82 | 11.88 | 11.52 | 11.52 | 10.89 | qfq | 19,174,813 | 223,503,412 | -2.78% |
| 2023-08-10 | 11.80 | 11.88 | 11.75 | 11.85 | 11.20 | qfq | 12,132,413 | 143,353,447 | 0.42% |
| 2023-08-09 | 11.91 | 11.93 | 11.77 | 11.80 | 11.15 | qfq | 15,938,836 | 188,659,998 | -1.58% |
| 2023-08-08 | 11.92 | 12.04 | 11.85 | 11.99 | 11.33 | qfq | 17,431,708 | 208,315,615 | 0.42% |
| 2023-08-07 | 11.98 | 12.03 | 11.86 | 11.94 | 11.28 | qfq | 17,524,770 | 209,230,948 | -1.00% |
| 2023-08-04 | 12.05 | 12.15 | 11.96 | 12.06 | 11.40 | qfq | 20,966,540 | 253,010,899 | 0.50% |
| 2023-08-03 | 12.05 | 12.07 | 11.88 | 12.00 | 11.34 | qfq | 18,838,891 | 225,508,680 | -1.48% |
| 2023-08-02 | 12.12 | 12.26 | 12.05 | 12.18 | 11.51 | qfq | 27,230,249 | 331,282,170 | 0.08% |
| 2023-08-01 | 12.17 | 12.29 | 11.99 | 12.17 | 11.50 | qfq | 35,410,193 | 430,272,511 | 0.58% |
| 2023-07-31 | 11.87 | 12.19 | 11.85 | 12.10 | 11.43 | qfq | 41,734,801 | 503,301,727 | 2.80% |
| 2023-07-28 | 11.48 | 11.80 | 11.47 | 11.77 | 11.12 | qfq | 22,770,191 | 265,836,270 | 1.73% |
| 2023-07-27 | 11.58 | 11.69 | 11.55 | 11.57 | 10.93 | qfq | 16,516,959 | 192,085,758 | -0.26% |
| 2023-07-26 | 11.64 | 11.69 | 11.51 | 11.60 | 10.96 | qfq | 16,390,124 | 189,878,819 | 0.09% |
| 2023-07-25 | 11.40 | 11.60 | 11.39 | 11.59 | 10.95 | qfq | 23,598,389 | 272,487,168 | 2.66% |
| 2023-07-24 | 11.34 | 11.39 | 11.26 | 11.29 | 10.67 | qfq | 8,810,441 | 99,727,274 | -0.88% |
| 2023-07-21 | 11.40 | 11.46 | 11.34 | 11.39 | 10.76 | qfq | 9,870,899 | 112,419,374 | -0.09% |
| 2023-07-20 | 11.45 | 11.55 | 11.38 | 11.40 | 10.77 | qfq | 13,517,415 | 155,137,513 | -0.61% |
| 2023-07-19 | 11.45 | 11.54 | 11.38 | 11.47 | 10.84 | qfq | 8,951,070 | 102,479,867 | 0.35% |
| 2023-07-18 | 11.43 | 11.48 | 11.32 | 11.43 | 10.80 | qfq | 13,065,262 | 149,024,866 | -0.26% |