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
峨眉山Ａ000888.SZ
最近收盘价9.522026-07-17
最近交易日2026-07-17
成交量（股）13,089,398
成交额（元）126,331,527
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-19 | 2025-12-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.70 | 9.88 | 9.48 | 9.52 | 9.52 | qfq | 13,089,398 | 126,331,527 | -3.84% |
| 2026-07-16 | 9.70 | 10.09 | 9.60 | 9.90 | 9.75 | qfq | 19,993,955 | 198,018,432 | 1.12% |
| 2026-07-15 | 9.25 | 9.99 | 9.20 | 9.79 | 9.64 | qfq | 19,319,810 | 186,858,963 | 5.38% |
| 2026-07-14 | 9.07 | 9.32 | 9.04 | 9.29 | 9.15 | qfq | 6,703,200 | 61,648,220 | 2.20% |
| 2026-07-13 | 9.22 | 9.26 | 9.08 | 9.09 | 8.95 | qfq | 6,026,703 | 54,979,975 | -1.73% |
| 2026-07-10 | 9.08 | 9.33 | 8.91 | 9.25 | 9.11 | qfq | 9,366,988 | 86,004,834 | 2.32% |
| 2026-07-09 | 9.16 | 9.22 | 8.96 | 9.04 | 8.90 | qfq | 8,434,188 | 76,404,066 | -2.59% |
| 2026-07-08 | 9.38 | 9.52 | 9.21 | 9.28 | 9.14 | qfq | 10,828,957 | 101,099,936 | 0.54% |
| 2026-07-07 | 9.47 | 9.47 | 9.19 | 9.23 | 9.09 | qfq | 7,235,702 | 67,130,330 | -2.84% |
| 2026-07-06 | 9.32 | 9.52 | 9.28 | 9.50 | 9.36 | qfq | 7,298,140 | 69,032,586 | 1.93% |
| 2026-07-03 | 9.24 | 9.38 | 9.19 | 9.32 | 9.18 | qfq | 6,216,197 | 57,725,118 | 1.75% |
| 2026-07-02 | 9.08 | 9.28 | 9.07 | 9.16 | 9.02 | qfq | 7,907,600 | 72,579,628 | 0.88% |
| 2026-07-01 | 8.92 | 9.14 | 8.86 | 9.08 | 8.94 | qfq | 7,807,000 | 70,567,969 | 1.57% |
| 2026-06-30 | 8.98 | 9.00 | 8.84 | 8.94 | 8.80 | qfq | 6,249,300 | 55,685,420 | -0.78% |
| 2026-06-29 | 8.91 | 9.12 | 8.65 | 9.01 | 8.87 | qfq | 9,132,700 | 81,668,565 | 0.33% |
| 2026-06-26 | 9.16 | 9.17 | 8.93 | 8.98 | 8.84 | qfq | 7,482,570 | 67,367,265 | -2.39% |
| 2026-06-25 | 9.22 | 9.28 | 9.05 | 9.20 | 9.06 | qfq | 6,879,100 | 63,041,510 | -0.22% |
| 2026-06-24 | 9.48 | 9.52 | 9.17 | 9.22 | 9.08 | qfq | 6,532,600 | 60,709,531 | -2.95% |
| 2026-06-23 | 9.36 | 9.62 | 9.31 | 9.50 | 9.36 | qfq | 7,454,400 | 70,892,780 | 1.06% |
| 2026-06-22 | 9.37 | 9.43 | 9.08 | 9.40 | 9.26 | qfq | 8,764,882 | 80,764,482 | -0.21% |
| 2026-06-18 | 9.52 | 9.52 | 9.31 | 9.42 | 9.28 | qfq | 6,654,597 | 62,514,329 | -1.15% |
| 2026-06-17 | 9.85 | 9.89 | 9.48 | 9.53 | 9.39 | qfq | 9,589,315 | 91,952,762 | -3.54% |
| 2026-06-16 | 9.90 | 9.91 | 9.78 | 9.88 | 9.73 | qfq | 4,624,702 | 45,590,551 | -0.60% |
| 2026-06-15 | 9.89 | 10.05 | 9.80 | 9.94 | 9.79 | qfq | 7,322,150 | 72,545,906 | 1.12% |
| 2026-06-12 | 9.62 | 9.85 | 9.53 | 9.83 | 9.68 | qfq | 9,535,300 | 92,694,800 | 2.82% |
| 2026-06-11 | 9.75 | 9.76 | 9.51 | 9.56 | 9.42 | qfq | 7,343,184 | 70,412,985 | -2.55% |
| 2026-06-10 | 9.60 | 9.90 | 9.55 | 9.81 | 9.66 | qfq | 9,681,689 | 94,712,807 | 1.76% |
| 2026-06-09 | 9.78 | 9.83 | 9.59 | 9.64 | 9.49 | qfq | 5,674,666 | 54,875,448 | -1.13% |
| 2026-06-08 | 9.90 | 10.09 | 9.66 | 9.75 | 9.60 | qfq | 8,033,300 | 79,077,914 | -2.69% |
| 2026-06-05 | 9.95 | 10.16 | 9.93 | 10.02 | 9.87 | qfq | 7,237,860 | 72,627,376 | 0.50% |
| 2026-06-04 | 10.16 | 10.23 | 9.87 | 9.97 | 9.82 | qfq | 8,609,072 | 86,008,886 | -2.35% |
| 2026-06-03 | 10.31 | 10.33 | 10.14 | 10.21 | 10.06 | qfq | 6,296,313 | 64,255,482 | -1.26% |
| 2026-06-02 | 10.57 | 10.61 | 10.27 | 10.34 | 10.18 | qfq | 10,260,989 | 106,760,792 | -2.54% |
| 2026-06-01 | 10.40 | 10.62 | 10.24 | 10.61 | 10.45 | qfq | 7,509,671 | 78,909,644 | 2.31% |
| 2026-05-29 | 10.24 | 10.53 | 10.21 | 10.37 | 10.21 | qfq | 9,329,877 | 97,191,347 | 1.27% |
| 2026-05-28 | 10.28 | 10.37 | 10.02 | 10.24 | 10.08 | qfq | 7,462,645 | 76,237,536 | -0.68% |
| 2026-05-27 | 10.41 | 10.54 | 10.25 | 10.31 | 10.15 | qfq | 6,380,789 | 66,046,569 | -1.53% |
| 2026-05-26 | 10.36 | 10.48 | 10.33 | 10.47 | 10.31 | qfq | 6,144,650 | 64,032,394 | 0.87% |
| 2026-05-25 | 10.30 | 10.47 | 10.21 | 10.38 | 10.22 | qfq | 9,066,475 | 93,579,791 | -0.67% |
| 2026-05-22 | 10.75 | 10.76 | 10.44 | 10.45 | 10.29 | qfq | 8,070,414 | 84,914,226 | -2.25% |
| 2026-05-21 | 10.81 | 10.97 | 10.66 | 10.69 | 10.53 | qfq | 6,410,356 | 69,492,759 | -0.74% |
| 2026-05-20 | 10.92 | 10.92 | 10.75 | 10.77 | 10.61 | qfq | 4,423,200 | 47,726,472 | -1.64% |
| 2026-05-19 | 10.78 | 11.01 | 10.77 | 10.95 | 10.78 | qfq | 5,774,202 | 62,994,832 | 1.67% |
| 2026-05-18 | 10.95 | 10.96 | 10.71 | 10.77 | 10.61 | qfq | 6,111,960 | 65,824,888 | -1.55% |
| 2026-05-15 | 11.05 | 11.05 | 10.93 | 10.94 | 10.77 | qfq | 6,525,987 | 71,640,541 | -1.00% |
| 2026-05-14 | 11.27 | 11.28 | 11.02 | 11.05 | 10.88 | qfq | 8,755,428 | 97,266,794 | -2.13% |
| 2026-05-13 | 11.24 | 11.31 | 11.12 | 11.29 | 11.12 | qfq | 5,758,246 | 64,754,094 | 0.53% |
| 2026-05-12 | 11.40 | 11.41 | 11.20 | 11.23 | 11.06 | qfq | 8,818,167 | 99,410,729 | -1.40% |
| 2026-05-11 | 11.49 | 11.49 | 11.38 | 11.39 | 11.22 | qfq | 8,527,788 | 97,287,797 | -0.87% |
| 2026-05-08 | 11.45 | 11.52 | 11.39 | 11.49 | 11.32 | qfq | 7,147,592 | 81,892,074 | 0.17% |
| 2026-05-07 | 11.47 | 11.55 | 11.40 | 11.47 | 11.30 | qfq | 8,134,527 | 93,085,170 | 0.09% |
| 2026-05-06 | 11.80 | 11.84 | 11.38 | 11.46 | 11.29 | qfq | 19,279,528 | 221,170,282 | -3.29% |
| 2026-04-30 | 11.89 | 11.91 | 11.75 | 11.85 | 11.67 | qfq | 7,219,165 | 85,334,101 | -0.42% |
| 2026-04-29 | 11.73 | 11.92 | 11.68 | 11.90 | 11.72 | qfq | 8,612,699 | 102,246,550 | 1.54% |
| 2026-04-28 | 12.00 | 12.00 | 11.70 | 11.72 | 11.54 | qfq | 11,479,342 | 135,920,071 | -2.66% |
| 2026-04-27 | 12.16 | 12.19 | 11.88 | 12.04 | 11.86 | qfq | 10,265,825 | 123,055,611 | -1.23% |
| 2026-04-24 | 12.25 | 12.25 | 12.13 | 12.19 | 12.01 | qfq | 7,694,700 | 93,569,854 | -0.49% |
| 2026-04-23 | 12.37 | 12.45 | 12.21 | 12.25 | 12.06 | qfq | 10,169,500 | 125,002,606 | -1.05% |
| 2026-04-22 | 12.35 | 12.45 | 12.28 | 12.38 | 12.19 | qfq | 6,877,465 | 84,996,901 | -0.40% |
| 2026-04-21 | 12.57 | 12.71 | 12.34 | 12.43 | 12.24 | qfq | 11,318,859 | 141,066,704 | -1.58% |
| 2026-04-20 | 12.50 | 12.66 | 12.35 | 12.63 | 12.44 | qfq | 10,036,241 | 125,944,640 | 0.88% |
| 2026-04-17 | 12.64 | 12.67 | 12.43 | 12.52 | 12.33 | qfq | 11,548,332 | 144,170,006 | -1.42% |
| 2026-04-16 | 12.44 | 12.75 | 12.37 | 12.70 | 12.51 | qfq | 16,553,791 | 208,357,593 | 1.76% |
| 2026-04-15 | 12.29 | 12.60 | 12.21 | 12.48 | 12.29 | qfq | 19,217,802 | 238,778,196 | 2.13% |
| 2026-04-14 | 12.40 | 12.43 | 12.11 | 12.22 | 12.03 | qfq | 18,519,887 | 225,651,536 | -1.05% |
| 2026-04-13 | 12.41 | 12.48 | 12.30 | 12.35 | 12.16 | qfq | 9,386,300 | 116,125,013 | -1.59% |
| 2026-04-10 | 12.49 | 12.75 | 12.45 | 12.55 | 12.36 | qfq | 10,399,835 | 130,818,087 | 0.97% |
| 2026-04-09 | 12.71 | 12.77 | 12.38 | 12.43 | 12.24 | qfq | 12,390,506 | 154,880,397 | -3.42% |
| 2026-04-08 | 12.80 | 13.30 | 12.80 | 12.87 | 12.68 | qfq | 14,451,050 | 186,943,715 | 3.29% |
| 2026-04-07 | 12.27 | 12.48 | 12.16 | 12.46 | 12.27 | qfq | 8,694,500 | 107,096,917 | 1.71% |
| 2026-04-03 | 12.72 | 12.75 | 12.21 | 12.25 | 12.06 | qfq | 11,968,300 | 147,904,597 | -3.69% |
| 2026-04-02 | 13.06 | 13.09 | 12.64 | 12.72 | 12.53 | qfq | 11,443,900 | 146,516,451 | -2.83% |
| 2026-04-01 | 12.90 | 13.15 | 12.73 | 13.09 | 12.89 | qfq | 12,282,514 | 159,270,731 | 3.15% |
| 2026-03-31 | 12.78 | 13.02 | 12.63 | 12.69 | 12.50 | qfq | 10,048,723 | 128,567,884 | -0.70% |
| 2026-03-30 | 12.81 | 13.00 | 12.67 | 12.78 | 12.59 | qfq | 7,138,700 | 91,368,482 | -1.69% |
| 2026-03-27 | 12.71 | 13.09 | 12.61 | 13.00 | 12.80 | qfq | 9,957,150 | 128,722,626 | 1.09% |
| 2026-03-26 | 13.06 | 13.26 | 12.78 | 12.86 | 12.67 | qfq | 9,927,200 | 128,833,378 | -1.76% |
| 2026-03-25 | 12.61 | 13.17 | 12.61 | 13.09 | 12.89 | qfq | 16,094,514 | 208,610,695 | 4.14% |
| 2026-03-24 | 12.42 | 12.59 | 12.11 | 12.57 | 12.38 | qfq | 14,281,596 | 176,747,391 | 3.20% |
| 2026-03-23 | 13.23 | 13.27 | 12.17 | 12.18 | 12.00 | qfq | 27,115,230 | 341,035,201 | -9.91% |
| 2026-03-20 | 13.48 | 13.78 | 13.44 | 13.52 | 13.32 | qfq | 13,310,015 | 180,919,160 | 0.82% |
| 2026-03-19 | 13.50 | 13.62 | 13.36 | 13.41 | 13.21 | qfq | 8,554,159 | 115,428,960 | -1.90% |
| 2026-03-18 | 13.74 | 13.84 | 13.48 | 13.67 | 13.46 | qfq | 10,069,300 | 136,959,607 | -0.44% |
| 2026-03-17 | 13.85 | 13.92 | 13.71 | 13.73 | 13.52 | qfq | 11,847,444 | 163,755,875 | -0.94% |
| 2026-03-16 | 13.73 | 14.05 | 13.70 | 13.86 | 13.65 | qfq | 19,454,581 | 269,932,162 | 1.17% |
| 2026-03-13 | 13.55 | 13.90 | 13.54 | 13.70 | 13.49 | qfq | 14,709,900 | 202,465,453 | 0.74% |
| 2026-03-12 | 13.48 | 13.65 | 13.44 | 13.60 | 13.39 | qfq | 7,683,600 | 104,078,145 | 0.74% |
| 2026-03-11 | 13.61 | 13.64 | 13.40 | 13.50 | 13.30 | qfq | 9,585,100 | 129,374,713 | -0.81% |
| 2026-03-10 | 13.52 | 13.70 | 13.52 | 13.61 | 13.40 | qfq | 9,707,250 | 132,177,855 | 1.64% |
| 2026-03-09 | 13.51 | 13.67 | 13.35 | 13.39 | 13.19 | qfq | 11,991,688 | 161,349,801 | -1.98% |
| 2026-03-06 | 13.31 | 13.68 | 13.29 | 13.66 | 13.45 | qfq | 13,038,741 | 177,423,872 | 2.55% |
| 2026-03-05 | 13.37 | 13.51 | 13.27 | 13.32 | 13.12 | qfq | 11,218,203 | 150,404,374 | 1.14% |
| 2026-03-04 | 13.12 | 13.36 | 13.02 | 13.17 | 12.97 | qfq | 10,670,135 | 140,588,715 | 0.08% |
| 2026-03-03 | 13.08 | 13.39 | 13.08 | 13.16 | 12.96 | qfq | 17,333,197 | 230,111,652 | 1.23% |
| 2026-03-02 | 13.30 | 13.57 | 12.98 | 13.00 | 12.80 | qfq | 17,083,928 | 225,448,127 | -3.99% |
| 2026-02-27 | 13.47 | 13.63 | 13.43 | 13.54 | 13.33 | qfq | 8,869,200 | 120,122,387 | 0.59% |
| 2026-02-26 | 13.60 | 13.75 | 13.38 | 13.46 | 13.26 | qfq | 13,150,822 | 177,510,038 | -0.74% |
| 2026-02-25 | 13.35 | 13.66 | 13.35 | 13.56 | 13.35 | qfq | 8,883,769 | 120,248,689 | 1.57% |
| 2026-02-24 | 13.68 | 13.70 | 13.23 | 13.35 | 13.15 | qfq | 11,696,200 | 156,096,791 | -1.69% |
| 2026-02-13 | 13.59 | 13.73 | 13.55 | 13.58 | 13.37 | qfq | 8,381,172 | 114,284,943 | 0.22% |
| 2026-02-12 | 13.74 | 13.77 | 13.50 | 13.55 | 13.34 | qfq | 12,451,202 | 169,370,032 | -1.67% |
| 2026-02-11 | 14.14 | 14.14 | 13.70 | 13.78 | 13.57 | qfq | 12,060,276 | 166,874,131 | -2.06% |
| 2026-02-10 | 14.17 | 14.17 | 13.88 | 14.07 | 13.86 | qfq | 12,071,864 | 169,038,082 | -0.78% |
| 2026-02-09 | 14.30 | 14.34 | 14.10 | 14.18 | 13.97 | qfq | 13,311,852 | 188,343,496 | -0.49% |
| 2026-02-06 | 14.17 | 14.47 | 14.06 | 14.25 | 14.03 | qfq | 17,277,011 | 245,559,336 | 0.14% |
| 2026-02-05 | 13.90 | 14.45 | 13.89 | 14.23 | 14.01 | qfq | 27,190,935 | 388,067,404 | 1.79% |
| 2026-02-04 | 13.66 | 14.04 | 13.60 | 13.98 | 13.77 | qfq | 18,818,312 | 262,001,003 | 1.97% |
| 2026-02-03 | 13.78 | 14.00 | 13.51 | 13.71 | 13.50 | qfq | 16,118,688 | 220,608,415 | -0.15% |
| 2026-02-02 | 13.80 | 14.10 | 13.66 | 13.73 | 13.52 | qfq | 19,641,700 | 272,915,380 | -1.36% |
| 2026-01-30 | 13.70 | 13.99 | 13.65 | 13.92 | 13.71 | qfq | 22,162,389 | 307,647,032 | 1.02% |
| 2026-01-29 | 13.22 | 13.82 | 13.13 | 13.78 | 13.57 | qfq | 25,968,501 | 353,631,982 | 4.16% |
| 2026-01-28 | 13.32 | 13.35 | 13.20 | 13.23 | 13.03 | qfq | 8,586,500 | 113,929,788 | -0.90% |
| 2026-01-27 | 13.51 | 13.58 | 13.18 | 13.35 | 13.15 | qfq | 11,163,291 | 148,809,772 | -1.33% |
| 2026-01-26 | 13.55 | 13.63 | 13.42 | 13.53 | 13.32 | qfq | 12,472,202 | 168,536,095 | -0.51% |
| 2026-01-23 | 13.63 | 13.69 | 13.57 | 13.60 | 13.39 | qfq | 8,407,319 | 114,461,359 | -0.29% |
| 2026-01-22 | 13.55 | 13.73 | 13.46 | 13.64 | 13.43 | qfq | 9,377,841 | 127,580,652 | 0.66% |
| 2026-01-21 | 13.66 | 13.70 | 13.47 | 13.55 | 13.34 | qfq | 11,708,600 | 158,484,762 | -1.53% |
| 2026-01-20 | 13.73 | 13.84 | 13.62 | 13.76 | 13.55 | qfq | 12,107,847 | 166,044,422 | -0.15% |
| 2026-01-19 | 13.25 | 13.84 | 13.22 | 13.78 | 13.57 | qfq | 21,018,100 | 287,480,033 | 3.61% |
| 2026-01-16 | 13.51 | 13.53 | 13.25 | 13.30 | 13.10 | qfq | 12,182,103 | 162,630,137 | -1.99% |
| 2026-01-15 | 13.61 | 13.77 | 13.47 | 13.57 | 13.36 | qfq | 15,501,400 | 210,742,188 | -0.29% |
| 2026-01-14 | 13.31 | 13.65 | 13.28 | 13.61 | 13.40 | qfq | 21,979,849 | 297,337,306 | 1.80% |
| 2026-01-13 | 13.38 | 13.65 | 13.30 | 13.37 | 13.17 | qfq | 20,835,148 | 279,723,875 | -0.07% |
| 2026-01-12 | 13.20 | 13.38 | 13.16 | 13.38 | 13.18 | qfq | 15,344,324 | 204,038,839 | 0.98% |
| 2026-01-09 | 13.22 | 13.33 | 13.16 | 13.25 | 13.05 | qfq | 10,904,717 | 144,092,924 | 0.00% |
| 2026-01-08 | 13.19 | 13.29 | 13.06 | 13.25 | 13.05 | qfq | 11,263,498 | 148,488,807 | -0.08% |
| 2026-01-07 | 13.10 | 13.38 | 13.06 | 13.26 | 13.06 | qfq | 18,455,862 | 244,365,251 | 1.22% |
| 2026-01-06 | 13.01 | 13.22 | 13.00 | 13.10 | 12.90 | qfq | 12,019,746 | 157,641,852 | 0.61% |
| 2026-01-05 | 13.26 | 13.40 | 12.96 | 13.02 | 12.82 | qfq | 19,320,318 | 253,362,051 | -0.76% |
| 2025-12-31 | 12.88 | 13.17 | 12.77 | 13.12 | 12.92 | qfq | 17,777,489 | 231,445,386 | 2.18% |
| 2025-12-30 | 12.88 | 12.94 | 12.75 | 12.84 | 12.65 | qfq | 9,669,900 | 124,173,855 | -0.23% |
| 2025-12-29 | 12.95 | 12.98 | 12.80 | 12.87 | 12.68 | qfq | 15,910,930 | 204,960,933 | -1.98% |
| 2025-12-26 | 13.18 | 13.22 | 13.01 | 13.13 | 12.93 | qfq | 13,630,015 | 178,999,491 | -0.91% |
| 2025-12-25 | 13.27 | 13.38 | 13.16 | 13.25 | 12.97 | qfq | 16,978,067 | 225,184,338 | -0.30% |
| 2025-12-24 | 13.08 | 13.45 | 12.93 | 13.29 | 13.01 | qfq | 21,055,900 | 277,634,377 | 1.45% |
| 2025-12-23 | 13.36 | 13.44 | 13.08 | 13.10 | 12.82 | qfq | 14,730,499 | 194,450,325 | -2.31% |
| 2025-12-22 | 13.33 | 13.46 | 13.22 | 13.41 | 13.13 | qfq | 18,021,022 | 240,885,092 | -0.30% |
| 2025-12-19 | 12.88 | 13.48 | 12.81 | 13.45 | 13.17 | qfq | 36,347,918 | 481,477,321 | 4.59% |
| 2025-12-18 | 12.81 | 13.03 | 12.78 | 12.86 | 12.59 | qfq | 16,700,014 | 215,891,012 | -0.46% |
| 2025-12-17 | 12.65 | 12.98 | 12.59 | 12.92 | 12.65 | qfq | 23,698,300 | 304,801,691 | 2.46% |
| 2025-12-16 | 12.71 | 12.86 | 12.58 | 12.61 | 12.34 | qfq | 13,759,734 | 174,671,791 | -1.10% |
| 2025-12-15 | 12.60 | 12.78 | 12.57 | 12.75 | 12.48 | qfq | 12,214,693 | 155,345,030 | 0.87% |
| 2025-12-12 | 12.60 | 12.69 | 12.53 | 12.64 | 12.37 | qfq | 13,049,771 | 164,460,295 | 0.08% |
| 2025-12-11 | 12.75 | 12.83 | 12.61 | 12.63 | 12.36 | qfq | 13,453,096 | 170,522,533 | -1.25% |
| 2025-12-10 | 12.70 | 12.83 | 12.68 | 12.79 | 12.52 | qfq | 13,860,147 | 176,786,737 | 0.31% |
| 2025-12-09 | 12.90 | 12.96 | 12.71 | 12.75 | 12.48 | qfq | 23,125,575 | 296,213,573 | -1.77% |
| 2025-12-08 | 12.87 | 13.08 | 12.82 | 12.98 | 12.71 | qfq | 25,450,900 | 329,178,402 | 0.23% |
| 2025-12-05 | 13.08 | 13.18 | 12.85 | 12.95 | 12.68 | qfq | 26,593,500 | 344,175,699 | -1.07% |
| 2025-12-04 | 13.70 | 13.73 | 13.09 | 13.09 | 12.81 | qfq | 41,960,381 | 557,088,812 | -4.87% |
| 2025-12-03 | 14.32 | 14.39 | 13.71 | 13.76 | 13.47 | qfq | 55,024,167 | 766,510,996 | -4.84% |
| 2025-12-02 | 14.53 | 15.50 | 14.09 | 14.46 | 14.15 | qfq | 104,780,673 | 1,520,692,453 | 2.12% |
| 2025-12-01 | 14.16 | 14.16 | 14.01 | 14.16 | 13.86 | qfq | 50,094,497 | 709,170,512 | 10.02% |
| 2025-11-28 | 12.86 | 12.93 | 12.75 | 12.87 | 12.60 | qfq | 6,657,900 | 85,434,224 | 0.39% |
| 2025-11-27 | 12.86 | 13.10 | 12.75 | 12.82 | 12.55 | qfq | 11,809,800 | 152,443,705 | -0.39% |
| 2025-11-26 | 12.94 | 13.24 | 12.82 | 12.87 | 12.60 | qfq | 11,072,800 | 143,762,615 | -2.28% |
| 2025-11-25 | 12.84 | 13.36 | 12.76 | 13.17 | 12.89 | qfq | 16,641,395 | 218,009,138 | 2.57% |
| 2025-11-24 | 12.50 | 12.91 | 12.50 | 12.84 | 12.57 | qfq | 8,642,800 | 110,531,361 | 2.88% |
| 2025-11-21 | 12.67 | 12.79 | 12.36 | 12.48 | 12.22 | qfq | 8,552,100 | 107,364,475 | -2.12% |
| 2025-11-20 | 12.96 | 13.00 | 12.73 | 12.75 | 12.48 | qfq | 9,040,282 | 115,878,852 | -2.22% |
| 2025-11-19 | 12.86 | 13.13 | 12.78 | 13.04 | 12.76 | qfq | 13,492,700 | 175,055,688 | 1.09% |
| 2025-11-18 | 13.08 | 13.09 | 12.71 | 12.90 | 12.63 | qfq | 10,252,910 | 132,151,667 | -1.68% |
| 2025-11-17 | 12.95 | 13.16 | 12.81 | 13.12 | 12.84 | qfq | 10,808,701 | 140,569,092 | 1.47% |
| 2025-11-14 | 13.02 | 13.22 | 12.93 | 12.93 | 12.66 | qfq | 8,664,163 | 113,162,840 | -1.22% |
| 2025-11-13 | 12.88 | 13.10 | 12.83 | 13.09 | 12.81 | qfq | 13,300,997 | 173,085,929 | 1.95% |
| 2025-11-12 | 13.02 | 13.12 | 12.81 | 12.84 | 12.57 | qfq | 9,128,810 | 118,314,150 | -0.47% |
| 2025-11-11 | 12.85 | 12.99 | 12.76 | 12.90 | 12.63 | qfq | 7,918,300 | 101,751,560 | 0.16% |
| 2025-11-10 | 12.59 | 12.95 | 12.50 | 12.88 | 12.61 | qfq | 13,493,815 | 172,436,361 | 2.63% |
| 2025-11-07 | 12.56 | 12.66 | 12.53 | 12.55 | 12.29 | qfq | 5,674,705 | 71,482,248 | -0.24% |
| 2025-11-06 | 12.70 | 12.75 | 12.50 | 12.58 | 12.31 | qfq | 9,004,308 | 113,125,046 | -1.56% |
| 2025-11-05 | 12.65 | 12.85 | 12.65 | 12.78 | 12.51 | qfq | 10,653,334 | 136,259,824 | 0.39% |
| 2025-11-04 | 12.56 | 12.82 | 12.54 | 12.73 | 12.46 | qfq | 11,440,284 | 145,545,914 | 0.79% |
| 2025-11-03 | 12.50 | 12.65 | 12.45 | 12.63 | 12.36 | qfq | 9,473,949 | 119,175,251 | 1.12% |
| 2025-10-31 | 12.29 | 12.52 | 12.25 | 12.49 | 12.23 | qfq | 15,464,412 | 192,134,478 | 2.88% |
| 2025-10-30 | 12.20 | 12.25 | 12.13 | 12.14 | 11.88 | qfq | 6,360,250 | 77,509,995 | -0.57% |
| 2025-10-29 | 12.31 | 12.34 | 12.15 | 12.21 | 11.95 | qfq | 7,460,596 | 91,011,746 | -0.81% |
| 2025-10-28 | 12.40 | 12.45 | 12.30 | 12.31 | 12.05 | qfq | 5,589,045 | 69,197,878 | -0.97% |
| 2025-10-27 | 12.45 | 12.48 | 12.39 | 12.43 | 12.17 | qfq | 5,415,187 | 67,297,371 | -0.08% |
| 2025-10-24 | 12.54 | 12.55 | 12.42 | 12.44 | 12.18 | qfq | 5,721,641 | 71,282,624 | -0.72% |
| 2025-10-23 | 12.41 | 12.56 | 12.37 | 12.53 | 12.27 | qfq | 6,354,896 | 79,268,666 | 0.64% |
| 2025-10-22 | 12.45 | 12.55 | 12.40 | 12.45 | 12.19 | qfq | 6,085,400 | 75,881,397 | 0.08% |
| 2025-10-21 | 12.46 | 12.48 | 12.38 | 12.44 | 12.18 | qfq | 5,197,166 | 64,597,444 | -0.16% |
| 2025-10-20 | 12.30 | 12.55 | 12.26 | 12.46 | 12.20 | qfq | 7,180,441 | 89,087,782 | 2.13% |
| 2025-10-17 | 12.39 | 12.46 | 12.20 | 12.20 | 11.94 | qfq | 6,276,654 | 77,455,846 | -1.45% |
| 2025-10-16 | 12.46 | 12.57 | 12.35 | 12.38 | 12.12 | qfq | 6,303,700 | 78,517,892 | -0.72% |
| 2025-10-15 | 12.39 | 12.49 | 12.36 | 12.47 | 12.21 | qfq | 6,617,952 | 82,224,209 | 1.05% |
| 2025-10-14 | 12.40 | 12.54 | 12.31 | 12.34 | 12.08 | qfq | 7,988,600 | 99,234,681 | -0.24% |
| 2025-10-13 | 12.28 | 12.42 | 12.15 | 12.37 | 12.11 | qfq | 9,418,698 | 116,087,731 | -1.90% |
| 2025-10-10 | 12.55 | 12.68 | 12.55 | 12.61 | 12.34 | qfq | 8,634,141 | 109,019,744 | 0.24% |
| 2025-10-09 | 13.07 | 13.08 | 12.51 | 12.58 | 12.31 | qfq | 18,205,694 | 230,134,432 | -4.04% |
| 2025-09-30 | 13.16 | 13.21 | 13.07 | 13.11 | 12.83 | qfq | 8,786,697 | 115,419,399 | -0.15% |
| 2025-09-29 | 13.29 | 13.29 | 13.00 | 13.13 | 12.85 | qfq | 12,833,611 | 168,722,707 | -1.35% |
| 2025-09-26 | 13.42 | 13.51 | 13.30 | 13.31 | 13.03 | qfq | 10,991,766 | 147,107,553 | -1.70% |
| 2025-09-25 | 13.56 | 13.62 | 13.34 | 13.54 | 13.25 | qfq | 13,690,210 | 184,349,072 | -0.15% |
| 2025-09-24 | 13.43 | 13.64 | 13.33 | 13.56 | 13.27 | qfq | 13,817,803 | 186,341,781 | 0.00% |
| 2025-09-23 | 14.12 | 14.18 | 13.20 | 13.56 | 13.27 | qfq | 26,936,032 | 367,059,007 | -5.04% |
| 2025-09-22 | 14.83 | 14.90 | 14.13 | 14.28 | 13.98 | qfq | 31,593,054 | 456,249,079 | -4.42% |
| 2025-09-19 | 14.73 | 15.28 | 14.44 | 14.94 | 14.62 | qfq | 40,246,602 | 597,711,446 | 0.74% |
| 2025-09-18 | 14.65 | 14.87 | 14.56 | 14.83 | 14.52 | qfq | 37,653,461 | 554,152,228 | 0.47% |
| 2025-09-17 | 14.81 | 14.95 | 14.43 | 14.76 | 14.45 | qfq | 33,685,673 | 492,293,971 | 0.41% |
| 2025-09-16 | 14.37 | 14.75 | 14.31 | 14.70 | 14.39 | qfq | 29,098,768 | 422,360,802 | 2.51% |
| 2025-09-15 | 14.32 | 14.42 | 14.21 | 14.34 | 14.04 | qfq | 13,740,730 | 196,692,763 | -0.62% |
| 2025-09-12 | 14.34 | 14.52 | 14.31 | 14.43 | 14.13 | qfq | 22,277,622 | 321,100,831 | 0.70% |
| 2025-09-11 | 14.36 | 14.40 | 14.09 | 14.33 | 14.03 | qfq | 22,170,200 | 314,684,333 | -0.69% |
| 2025-09-10 | 14.28 | 14.54 | 14.23 | 14.43 | 14.13 | qfq | 20,120,134 | 290,212,546 | 1.05% |
| 2025-09-09 | 14.42 | 14.45 | 14.21 | 14.28 | 13.98 | qfq | 15,883,464 | 227,058,527 | -1.18% |
| 2025-09-08 | 14.48 | 14.80 | 14.40 | 14.45 | 14.15 | qfq | 24,704,959 | 360,299,968 | -0.82% |
| 2025-09-05 | 14.52 | 14.60 | 14.10 | 14.57 | 14.26 | qfq | 29,792,216 | 428,117,639 | 0.07% |
| 2025-09-04 | 14.21 | 14.67 | 14.12 | 14.56 | 14.25 | qfq | 33,089,010 | 479,123,475 | 2.54% |
| 2025-09-03 | 14.48 | 14.54 | 14.09 | 14.20 | 13.90 | qfq | 17,357,106 | 248,236,487 | -1.73% |
| 2025-09-02 | 14.52 | 14.65 | 14.30 | 14.45 | 14.15 | qfq | 21,150,872 | 306,716,587 | -1.03% |
| 2025-09-01 | 14.40 | 14.75 | 14.32 | 14.60 | 14.29 | qfq | 27,367,502 | 399,608,820 | 0.83% |
| 2025-08-29 | 14.01 | 14.49 | 14.01 | 14.48 | 14.17 | qfq | 31,626,943 | 452,605,717 | 2.70% |
| 2025-08-28 | 14.08 | 14.27 | 13.81 | 14.10 | 13.80 | qfq | 20,601,065 | 289,818,478 | 0.21% |
| 2025-08-27 | 14.14 | 14.21 | 13.96 | 14.07 | 13.77 | qfq | 20,057,602 | 282,526,447 | -0.50% |
| 2025-08-26 | 13.98 | 14.20 | 13.96 | 14.14 | 13.84 | qfq | 20,135,893 | 284,404,307 | 1.00% |
| 2025-08-25 | 13.88 | 14.04 | 13.83 | 14.00 | 13.70 | qfq | 18,465,529 | 257,249,264 | 0.86% |
| 2025-08-22 | 13.89 | 13.94 | 13.81 | 13.88 | 13.59 | qfq | 11,772,082 | 163,275,262 | -0.36% |
| 2025-08-21 | 13.95 | 14.00 | 13.87 | 13.93 | 13.64 | qfq | 14,058,499 | 195,826,708 | -0.07% |
| 2025-08-20 | 13.80 | 13.97 | 13.75 | 13.94 | 13.65 | qfq | 15,696,493 | 217,890,619 | 0.94% |
| 2025-08-19 | 13.95 | 13.96 | 13.80 | 13.81 | 13.52 | qfq | 14,360,400 | 199,009,582 | -0.86% |
| 2025-08-18 | 13.83 | 13.98 | 13.83 | 13.93 | 13.64 | qfq | 17,059,633 | 237,745,333 | 0.43% |
| 2025-08-15 | 13.69 | 13.87 | 13.63 | 13.87 | 13.58 | qfq | 13,040,463 | 179,244,319 | 1.24% |
| 2025-08-14 | 13.76 | 13.89 | 13.67 | 13.70 | 13.41 | qfq | 14,953,570 | 206,084,462 | -0.44% |
| 2025-08-13 | 13.84 | 13.88 | 13.73 | 13.76 | 13.47 | qfq | 10,889,600 | 149,836,475 | 0.07% |
| 2025-08-12 | 13.80 | 13.84 | 13.71 | 13.75 | 13.46 | qfq | 11,830,200 | 162,947,910 | -0.36% |
| 2025-08-11 | 13.88 | 13.92 | 13.71 | 13.80 | 13.51 | qfq | 16,464,155 | 226,910,035 | -1.08% |
| 2025-08-08 | 13.92 | 14.01 | 13.87 | 13.95 | 13.66 | qfq | 12,346,900 | 172,062,160 | 0.07% |
| 2025-08-07 | 14.05 | 14.10 | 13.90 | 13.94 | 13.65 | qfq | 14,364,061 | 200,847,835 | -0.99% |
| 2025-08-06 | 14.20 | 14.22 | 14.03 | 14.08 | 13.78 | qfq | 15,116,291 | 213,041,916 | -0.91% |
| 2025-08-05 | 14.15 | 14.28 | 14.05 | 14.21 | 13.91 | qfq | 13,055,685 | 184,941,184 | 0.28% |
| 2025-08-04 | 14.14 | 14.39 | 14.11 | 14.17 | 13.87 | qfq | 16,721,140 | 237,999,375 | -0.56% |
| 2025-08-01 | 14.10 | 14.29 | 14.02 | 14.25 | 13.95 | qfq | 16,935,817 | 239,232,617 | 0.35% |
| 2025-07-31 | 14.48 | 14.48 | 14.14 | 14.20 | 13.90 | qfq | 27,569,642 | 393,710,734 | -2.81% |
| 2025-07-30 | 14.03 | 14.77 | 14.00 | 14.61 | 14.30 | qfq | 40,041,296 | 577,492,101 | 3.62% |
| 2025-07-29 | 14.22 | 14.42 | 13.95 | 14.10 | 13.80 | qfq | 30,204,982 | 425,112,264 | -2.08% |
| 2025-07-28 | 14.70 | 15.33 | 14.40 | 14.40 | 14.10 | qfq | 50,404,725 | 740,982,306 | 0.98% |
| 2025-07-25 | 14.04 | 14.65 | 13.92 | 14.26 | 13.96 | qfq | 28,205,901 | 401,829,967 | 1.78% |
| 2025-07-24 | 13.80 | 14.03 | 13.80 | 14.01 | 13.71 | qfq | 13,737,900 | 192,006,344 | 1.52% |
| 2025-07-23 | 13.88 | 14.05 | 13.80 | 13.80 | 13.51 | qfq | 12,608,980 | 175,378,796 | -0.65% |
| 2025-07-22 | 13.86 | 13.94 | 13.77 | 13.89 | 13.60 | qfq | 12,792,299 | 177,218,133 | 0.51% |
| 2025-07-21 | 13.73 | 13.89 | 13.67 | 13.82 | 13.53 | qfq | 9,005,402 | 124,363,743 | 0.66% |
| 2025-07-18 | 13.79 | 13.80 | 13.70 | 13.73 | 13.44 | qfq | 7,221,000 | 99,272,014 | -0.29% |
| 2025-07-17 | 13.71 | 13.90 | 13.66 | 13.77 | 13.48 | qfq | 8,133,900 | 112,120,086 | 0.22% |
| 2025-07-16 | 13.65 | 13.84 | 13.60 | 13.74 | 13.45 | qfq | 8,705,200 | 119,655,819 | -0.51% |
| 2025-07-15 | 14.05 | 14.06 | 13.76 | 13.81 | 13.27 | qfq | 11,450,200 | 158,690,968 | -1.78% |
| 2025-07-14 | 14.09 | 14.15 | 14.04 | 14.06 | 13.51 | qfq | 7,787,000 | 109,637,116 | -0.35% |
| 2025-07-11 | 14.16 | 14.19 | 14.07 | 14.11 | 13.56 | qfq | 8,519,900 | 120,342,886 | -0.49% |
| 2025-07-10 | 14.15 | 14.20 | 14.09 | 14.18 | 13.63 | qfq | 7,891,400 | 111,593,972 | 0.00% |
| 2025-07-09 | 14.21 | 14.26 | 14.10 | 14.18 | 13.63 | qfq | 10,920,300 | 154,870,504 | -0.28% |
| 2025-07-08 | 14.23 | 14.26 | 14.12 | 14.22 | 13.67 | qfq | 10,686,000 | 151,521,002 | 0.00% |
| 2025-07-07 | 14.07 | 14.32 | 14.04 | 14.22 | 13.67 | qfq | 14,293,400 | 203,240,380 | 1.07% |
| 2025-07-04 | 14.04 | 14.14 | 13.93 | 14.07 | 13.52 | qfq | 10,344,270 | 145,367,098 | 0.21% |
| 2025-07-03 | 14.02 | 14.16 | 13.92 | 14.04 | 13.49 | qfq | 7,646,700 | 107,375,223 | -0.07% |
| 2025-07-02 | 14.03 | 14.24 | 14.00 | 14.05 | 13.50 | qfq | 12,671,069 | 178,769,107 | -0.35% |
| 2025-07-01 | 14.05 | 14.14 | 13.95 | 14.10 | 13.55 | qfq | 10,308,888 | 144,816,448 | 0.28% |
| 2025-06-30 | 13.98 | 14.11 | 13.96 | 14.06 | 13.51 | qfq | 11,410,300 | 160,080,246 | 0.07% |
| 2025-06-27 | 14.10 | 14.14 | 13.98 | 14.05 | 13.50 | qfq | 12,700,400 | 178,355,101 | -1.20% |
| 2025-06-26 | 13.83 | 14.29 | 13.78 | 14.22 | 13.67 | qfq | 24,072,305 | 339,103,121 | 2.30% |
| 2025-06-25 | 13.93 | 13.97 | 13.77 | 13.90 | 13.36 | qfq | 11,124,156 | 154,069,749 | 0.22% |
| 2025-06-24 | 13.75 | 13.91 | 13.71 | 13.87 | 13.33 | qfq | 11,213,300 | 155,088,710 | 1.24% |
| 2025-06-23 | 13.48 | 13.73 | 13.41 | 13.70 | 13.17 | qfq | 8,865,600 | 120,495,014 | 0.66% |
| 2025-06-20 | 13.77 | 13.78 | 13.60 | 13.61 | 13.08 | qfq | 12,316,300 | 168,537,629 | -1.59% |
| 2025-06-19 | 14.01 | 14.25 | 13.78 | 13.83 | 13.29 | qfq | 15,596,700 | 218,250,839 | -1.85% |
| 2025-06-18 | 14.10 | 14.49 | 14.02 | 14.09 | 13.54 | qfq | 15,622,925 | 221,423,325 | 0.57% |
| 2025-06-17 | 14.10 | 14.26 | 13.94 | 14.01 | 13.47 | qfq | 15,627,002 | 220,097,377 | -0.71% |
| 2025-06-16 | 14.35 | 14.40 | 14.04 | 14.11 | 13.56 | qfq | 18,713,205 | 264,749,033 | -2.01% |
| 2025-06-13 | 14.72 | 15.08 | 14.23 | 14.40 | 13.84 | qfq | 29,234,800 | 428,240,723 | -1.17% |
| 2025-06-12 | 14.56 | 14.79 | 14.46 | 14.57 | 14.00 | qfq | 21,174,529 | 309,429,982 | -0.34% |
| 2025-06-11 | 14.24 | 14.72 | 14.23 | 14.62 | 14.05 | qfq | 25,841,769 | 376,159,561 | 2.38% |
| 2025-06-10 | 14.59 | 14.63 | 14.13 | 14.28 | 13.73 | qfq | 26,770,187 | 385,317,922 | -1.65% |
| 2025-06-09 | 14.47 | 14.65 | 14.30 | 14.52 | 13.96 | qfq | 27,054,500 | 392,027,074 | 0.35% |
| 2025-06-06 | 14.56 | 14.67 | 14.28 | 14.47 | 13.91 | qfq | 25,875,623 | 372,985,495 | -1.09% |
| 2025-06-05 | 15.18 | 15.45 | 14.53 | 14.63 | 14.06 | qfq | 58,423,359 | 869,414,316 | -3.62% |
| 2025-06-04 | 13.75 | 15.18 | 13.67 | 15.18 | 14.59 | qfq | 47,167,303 | 690,986,945 | 10.00% |
| 2025-06-03 | 13.36 | 13.80 | 13.24 | 13.80 | 13.26 | qfq | 19,598,000 | 266,447,410 | 3.29% |
| 2025-05-30 | 13.55 | 13.65 | 13.32 | 13.36 | 12.84 | qfq | 8,664,800 | 116,739,357 | -1.62% |
| 2025-05-29 | 13.55 | 13.58 | 13.42 | 13.58 | 13.05 | qfq | 9,278,900 | 125,351,805 | 0.37% |
| 2025-05-28 | 13.48 | 13.67 | 13.47 | 13.53 | 13.00 | qfq | 7,493,541 | 101,563,900 | -0.73% |
| 2025-05-27 | 13.46 | 13.74 | 13.43 | 13.63 | 13.10 | qfq | 13,417,900 | 182,861,168 | 1.11% |
| 2025-05-26 | 13.29 | 13.49 | 13.21 | 13.48 | 12.96 | qfq | 9,187,700 | 123,043,657 | 2.04% |
| 2025-05-23 | 13.36 | 13.43 | 13.18 | 13.21 | 12.70 | qfq | 7,740,722 | 103,111,578 | -1.27% |
| 2025-05-22 | 13.40 | 13.50 | 13.25 | 13.38 | 12.86 | qfq | 9,234,268 | 123,495,759 | -0.37% |
| 2025-05-21 | 13.48 | 13.55 | 13.41 | 13.43 | 12.91 | qfq | 6,640,700 | 89,375,464 | -0.89% |
| 2025-05-20 | 13.50 | 13.61 | 13.43 | 13.55 | 13.02 | qfq | 10,050,800 | 136,035,766 | 0.67% |
| 2025-05-19 | 13.29 | 13.67 | 13.25 | 13.46 | 12.94 | qfq | 16,058,601 | 216,471,104 | 1.66% |
| 2025-05-16 | 13.19 | 13.28 | 13.14 | 13.24 | 12.73 | qfq | 7,132,800 | 94,219,827 | 0.84% |
| 2025-05-15 | 13.39 | 13.47 | 13.12 | 13.13 | 12.62 | qfq | 10,530,000 | 139,848,208 | -1.94% |
| 2025-05-14 | 13.58 | 13.58 | 13.33 | 13.39 | 12.87 | qfq | 12,256,096 | 164,080,595 | -1.47% |
| 2025-05-13 | 13.40 | 13.62 | 13.35 | 13.59 | 13.06 | qfq | 18,115,600 | 245,299,073 | 1.72% |
| 2025-05-12 | 13.29 | 13.36 | 13.19 | 13.36 | 12.84 | qfq | 9,645,470 | 128,300,868 | 0.60% |
| 2025-05-09 | 13.27 | 13.38 | 13.22 | 13.28 | 12.76 | qfq | 9,562,265 | 127,140,608 | 0.08% |
| 2025-05-08 | 13.46 | 13.47 | 13.27 | 13.27 | 12.75 | qfq | 14,259,527 | 190,305,247 | -1.41% |
| 2025-05-07 | 13.53 | 13.65 | 13.38 | 13.46 | 12.94 | qfq | 13,083,595 | 176,379,276 | 0.37% |
| 2025-05-06 | 13.53 | 13.56 | 13.08 | 13.41 | 12.89 | qfq | 20,185,595 | 267,572,623 | -0.67% |
| 2025-04-30 | 13.58 | 13.68 | 13.42 | 13.50 | 12.98 | qfq | 14,058,369 | 190,281,496 | -1.17% |
| 2025-04-29 | 13.60 | 13.80 | 13.52 | 13.66 | 13.13 | qfq | 11,278,276 | 154,306,128 | -0.29% |
| 2025-04-28 | 14.40 | 14.40 | 13.64 | 13.70 | 13.17 | qfq | 24,538,697 | 338,585,938 | -4.86% |
| 2025-04-25 | 14.14 | 14.55 | 14.05 | 14.40 | 13.84 | qfq | 25,758,441 | 370,747,890 | 2.42% |
| 2025-04-24 | 14.18 | 14.31 | 14.01 | 14.06 | 13.51 | qfq | 14,550,700 | 205,492,408 | -0.85% |
| 2025-04-23 | 14.28 | 14.38 | 14.07 | 14.18 | 13.63 | qfq | 17,707,166 | 251,507,253 | -0.70% |
| 2025-04-22 | 14.50 | 14.54 | 14.01 | 14.28 | 13.73 | qfq | 28,516,244 | 406,103,240 | -1.52% |
| 2025-04-21 | 14.41 | 14.70 | 14.20 | 14.50 | 13.94 | qfq | 25,993,841 | 375,104,383 | -1.43% |
| 2025-04-18 | 15.30 | 15.31 | 14.71 | 14.71 | 14.14 | qfq | 32,066,006 | 478,867,315 | -4.67% |
| 2025-04-17 | 15.15 | 15.62 | 14.90 | 15.43 | 14.83 | qfq | 42,320,649 | 648,405,428 | 1.18% |
| 2025-04-16 | 14.73 | 15.53 | 14.62 | 15.25 | 14.66 | qfq | 42,525,315 | 645,835,403 | 2.42% |
| 2025-04-15 | 14.97 | 15.08 | 14.75 | 14.89 | 14.31 | qfq | 24,133,328 | 359,097,833 | -1.59% |
| 2025-04-14 | 14.61 | 15.25 | 14.56 | 15.13 | 14.54 | qfq | 43,531,126 | 652,961,270 | 3.07% |
| 2025-04-11 | 14.89 | 15.08 | 14.56 | 14.68 | 14.11 | qfq | 38,822,890 | 573,490,980 | -2.65% |
| 2025-04-10 | 14.20 | 15.17 | 14.20 | 15.08 | 14.49 | qfq | 53,405,065 | 793,835,245 | 4.58% |
| 2025-04-09 | 13.53 | 14.46 | 12.88 | 14.42 | 13.86 | qfq | 49,230,040 | 675,944,362 | 3.97% |
| 2025-04-08 | 13.90 | 14.25 | 13.68 | 13.87 | 13.33 | qfq | 42,204,595 | 589,061,708 | 1.39% |
| 2025-04-07 | 13.99 | 14.77 | 13.39 | 13.68 | 13.15 | qfq | 47,079,836 | 656,777,006 | -8.00% |
| 2025-04-03 | 14.22 | 15.07 | 14.14 | 14.87 | 14.29 | qfq | 48,850,536 | 719,212,807 | 3.34% |
| 2025-04-02 | 14.13 | 14.54 | 14.00 | 14.39 | 13.83 | qfq | 30,752,978 | 440,767,176 | 1.98% |
| 2025-04-01 | 14.00 | 14.35 | 13.93 | 14.11 | 13.56 | qfq | 27,060,680 | 383,345,035 | 1.58% |
| 2025-03-31 | 14.23 | 14.36 | 13.71 | 13.89 | 13.35 | qfq | 34,834,402 | 485,831,652 | -2.94% |
| 2025-03-28 | 14.68 | 15.06 | 14.21 | 14.31 | 13.75 | qfq | 50,894,419 | 741,754,466 | -3.31% |
| 2025-03-27 | 15.41 | 16.11 | 14.80 | 14.80 | 14.23 | qfq | 59,295,401 | 919,636,694 | -4.64% |
| 2025-03-26 | 15.03 | 16.50 | 14.80 | 15.52 | 14.92 | qfq | 65,359,380 | 1,014,146,960 | -1.15% |
| 2025-03-25 | 15.29 | 15.99 | 14.55 | 15.70 | 15.09 | qfq | 80,269,185 | 1,216,120,496 | 4.32% |
| 2025-03-24 | 13.99 | 15.05 | 13.95 | 15.05 | 14.47 | qfq | 33,046,869 | 488,596,705 | 10.01% |
| 2025-03-21 | 13.41 | 13.77 | 13.41 | 13.68 | 13.15 | qfq | 18,506,230 | 251,883,454 | 0.81% |
| 2025-03-20 | 13.53 | 13.88 | 13.51 | 13.57 | 13.04 | qfq | 24,826,297 | 339,237,792 | 0.82% |
| 2025-03-19 | 13.36 | 14.18 | 13.23 | 13.46 | 12.94 | qfq | 36,218,890 | 492,844,608 | 2.05% |
| 2025-03-18 | 13.13 | 13.25 | 12.97 | 13.19 | 12.68 | qfq | 13,723,266 | 180,057,636 | 0.69% |
| 2025-03-17 | 13.10 | 13.28 | 12.96 | 13.10 | 12.59 | qfq | 15,346,500 | 200,876,193 | 1.00% |
| 2025-03-14 | 12.75 | 12.97 | 12.75 | 12.97 | 12.47 | qfq | 17,589,599 | 226,645,053 | 2.21% |
| 2025-03-13 | 12.63 | 12.72 | 12.53 | 12.69 | 12.20 | qfq | 8,690,900 | 109,694,020 | 0.16% |
| 2025-03-12 | 12.72 | 12.86 | 12.60 | 12.67 | 12.18 | qfq | 11,874,040 | 150,947,763 | -0.24% |
| 2025-03-11 | 12.50 | 12.72 | 12.48 | 12.70 | 12.21 | qfq | 12,676,700 | 160,243,984 | 0.71% |
| 2025-03-10 | 12.43 | 12.63 | 12.35 | 12.61 | 12.12 | qfq | 10,510,488 | 131,252,315 | 1.53% |
| 2025-03-07 | 12.50 | 12.72 | 12.40 | 12.42 | 11.94 | qfq | 16,152,926 | 202,706,608 | -0.88% |
| 2025-03-06 | 12.41 | 12.54 | 12.39 | 12.53 | 12.04 | qfq | 8,583,400 | 107,096,915 | 0.64% |
| 2025-03-05 | 12.49 | 12.51 | 12.32 | 12.45 | 11.97 | qfq | 8,264,681 | 102,424,351 | -0.40% |
| 2025-03-04 | 12.33 | 12.59 | 12.32 | 12.50 | 12.01 | qfq | 10,996,563 | 137,315,316 | 0.89% |
| 2025-03-03 | 12.30 | 12.63 | 12.28 | 12.39 | 11.91 | qfq | 15,343,800 | 191,413,571 | 0.73% |
| 2025-02-28 | 12.26 | 12.50 | 12.16 | 12.30 | 11.82 | qfq | 14,251,000 | 176,194,951 | 0.16% |
| 2025-02-27 | 12.12 | 12.32 | 12.12 | 12.28 | 11.80 | qfq | 9,891,229 | 121,027,512 | 0.90% |
| 2025-02-26 | 12.12 | 12.31 | 12.09 | 12.17 | 11.70 | qfq | 9,383,700 | 114,109,015 | 0.58% |
| 2025-02-25 | 12.35 | 12.40 | 12.09 | 12.10 | 11.63 | qfq | 12,210,899 | 149,512,377 | -2.50% |
| 2025-02-24 | 12.42 | 12.73 | 12.34 | 12.41 | 11.93 | qfq | 15,867,500 | 198,608,100 | -0.08% |
| 2025-02-21 | 12.35 | 12.42 | 12.24 | 12.42 | 11.94 | qfq | 7,190,174 | 88,728,764 | 0.57% |
| 2025-02-20 | 12.21 | 12.52 | 12.15 | 12.35 | 11.87 | qfq | 11,519,946 | 142,544,300 | 1.31% |
| 2025-02-19 | 12.06 | 12.19 | 12.04 | 12.19 | 11.72 | qfq | 8,014,846 | 97,175,260 | 0.74% |
| 2025-02-18 | 12.40 | 12.40 | 12.02 | 12.10 | 11.63 | qfq | 9,868,157 | 120,319,944 | -2.42% |
| 2025-02-17 | 12.50 | 12.62 | 12.34 | 12.40 | 11.92 | qfq | 9,316,500 | 115,923,115 | -0.96% |
| 2025-02-14 | 12.61 | 12.62 | 12.48 | 12.52 | 12.03 | qfq | 7,212,731 | 90,325,538 | -0.79% |
| 2025-02-13 | 12.63 | 12.75 | 12.59 | 12.62 | 12.13 | qfq | 9,029,336 | 114,333,025 | -0.71% |
| 2025-02-12 | 12.71 | 12.87 | 12.61 | 12.71 | 12.22 | qfq | 11,428,500 | 145,077,724 | -0.31% |
| 2025-02-11 | 12.81 | 12.86 | 12.63 | 12.75 | 12.26 | qfq | 7,706,800 | 98,076,617 | -0.47% |
| 2025-02-10 | 12.66 | 12.86 | 12.61 | 12.81 | 12.31 | qfq | 13,760,731 | 175,587,424 | 1.18% |
| 2025-02-07 | 12.64 | 12.80 | 12.47 | 12.66 | 12.17 | qfq | 11,289,431 | 142,964,086 | 0.24% |
| 2025-02-06 | 12.49 | 12.68 | 12.40 | 12.63 | 12.14 | qfq | 8,405,700 | 105,892,926 | 1.12% |
| 2025-02-05 | 12.76 | 12.83 | 12.34 | 12.49 | 12.01 | qfq | 9,360,200 | 116,703,561 | -1.89% |
| 2025-01-27 | 12.84 | 12.98 | 12.71 | 12.73 | 12.24 | qfq | 7,228,012 | 92,881,405 | -0.39% |
| 2025-01-24 | 12.50 | 12.78 | 12.40 | 12.78 | 12.28 | qfq | 7,744,412 | 97,719,520 | 2.73% |
| 2025-01-23 | 12.53 | 12.62 | 12.40 | 12.44 | 11.96 | qfq | 7,201,010 | 89,956,035 | 0.32% |
| 2025-01-22 | 12.76 | 12.79 | 12.37 | 12.40 | 11.92 | qfq | 6,710,112 | 84,020,425 | -3.05% |
| 2025-01-21 | 12.83 | 12.98 | 12.65 | 12.79 | 12.29 | qfq | 5,972,828 | 76,273,944 | -0.54% |
| 2025-01-20 | 12.87 | 13.14 | 12.80 | 12.86 | 12.36 | qfq | 9,421,404 | 122,208,717 | 0.31% |
| 2025-01-17 | 12.57 | 12.91 | 12.46 | 12.82 | 12.32 | qfq | 9,409,019 | 119,927,645 | 1.50% |
| 2025-01-16 | 12.63 | 12.92 | 12.51 | 12.63 | 12.14 | qfq | 10,296,176 | 130,687,731 | 0.56% |
| 2025-01-15 | 12.40 | 12.78 | 12.35 | 12.56 | 12.07 | qfq | 10,091,140 | 127,390,861 | 1.21% |
| 2025-01-14 | 12.22 | 12.45 | 12.07 | 12.41 | 11.93 | qfq | 9,545,028 | 117,324,750 | 3.07% |
| 2025-01-13 | 12.10 | 12.16 | 11.81 | 12.04 | 11.57 | qfq | 9,325,064 | 111,999,144 | -1.79% |
| 2025-01-10 | 12.70 | 12.74 | 12.20 | 12.26 | 11.78 | qfq | 9,070,328 | 113,137,627 | -3.46% |
| 2025-01-09 | 12.70 | 12.88 | 12.65 | 12.70 | 12.21 | qfq | 6,551,200 | 83,502,792 | -0.55% |
| 2025-01-08 | 12.76 | 12.86 | 12.52 | 12.77 | 12.27 | qfq | 7,113,812 | 90,449,838 | -0.85% |
| 2025-01-07 | 12.60 | 12.88 | 12.59 | 12.88 | 12.38 | qfq | 7,056,892 | 89,744,151 | 2.22% |
| 2025-01-06 | 12.51 | 12.77 | 12.26 | 12.60 | 12.11 | qfq | 10,672,900 | 133,638,601 | -0.47% |
| 2025-01-03 | 13.34 | 13.48 | 12.54 | 12.66 | 12.17 | qfq | 14,589,112 | 188,236,569 | -5.03% |
| 2025-01-02 | 13.14 | 13.72 | 13.10 | 13.33 | 12.81 | qfq | 18,389,246 | 247,841,355 | 0.76% |
| 2024-12-31 | 13.46 | 13.65 | 13.11 | 13.23 | 12.72 | qfq | 12,071,400 | 160,745,976 | -1.64% |
| 2024-12-30 | 13.87 | 13.90 | 13.35 | 13.45 | 12.93 | qfq | 13,073,142 | 176,567,261 | -3.24% |
| 2024-12-27 | 13.75 | 14.06 | 13.71 | 13.90 | 13.36 | qfq | 11,572,540 | 161,093,526 | 0.58% |
| 2024-12-26 | 13.76 | 13.94 | 13.72 | 13.82 | 13.28 | qfq | 9,756,797 | 134,762,993 | 0.14% |
| 2024-12-25 | 13.78 | 13.97 | 13.38 | 13.80 | 13.26 | qfq | 14,626,240 | 200,211,758 | -0.36% |
| 2024-12-24 | 13.29 | 13.85 | 13.26 | 13.85 | 13.31 | qfq | 14,191,254 | 192,917,691 | 4.21% |
| 2024-12-23 | 13.64 | 13.88 | 13.19 | 13.29 | 12.77 | qfq | 16,638,140 | 225,572,064 | -2.42% |
| 2024-12-20 | 13.65 | 13.93 | 13.51 | 13.62 | 13.09 | qfq | 16,213,800 | 222,176,144 | -0.22% |
| 2024-12-19 | 13.60 | 13.75 | 13.33 | 13.65 | 13.12 | qfq | 13,638,100 | 184,927,333 | -0.66% |
| 2024-12-18 | 13.83 | 13.97 | 13.67 | 13.74 | 13.21 | qfq | 14,146,816 | 195,352,721 | -0.72% |
| 2024-12-17 | 14.35 | 14.38 | 13.66 | 13.84 | 13.30 | qfq | 28,305,006 | 395,092,882 | -4.55% |
| 2024-12-16 | 14.61 | 14.90 | 14.30 | 14.50 | 13.94 | qfq | 34,846,918 | 508,076,616 | 0.00% |
| 2024-12-13 | 14.27 | 15.09 | 14.18 | 14.50 | 13.94 | qfq | 36,492,143 | 531,258,708 | 0.62% |
| 2024-12-12 | 13.78 | 14.48 | 13.74 | 14.41 | 13.85 | qfq | 29,146,587 | 413,244,461 | 4.27% |
| 2024-12-11 | 13.49 | 13.83 | 13.48 | 13.82 | 13.28 | qfq | 14,388,612 | 197,198,979 | 2.14% |
| 2024-12-10 | 13.52 | 13.85 | 13.45 | 13.53 | 13.00 | qfq | 22,486,130 | 306,849,106 | 2.27% |
| 2024-12-09 | 13.50 | 13.54 | 13.14 | 13.23 | 12.72 | qfq | 11,837,938 | 157,710,254 | -1.85% |
| 2024-12-06 | 13.33 | 13.59 | 13.21 | 13.48 | 12.96 | qfq | 17,476,116 | 234,692,849 | 1.58% |
| 2024-12-05 | 13.13 | 13.41 | 13.06 | 13.27 | 12.75 | qfq | 12,216,900 | 161,388,077 | 0.53% |
| 2024-12-04 | 13.31 | 13.60 | 13.06 | 13.20 | 12.69 | qfq | 15,547,216 | 207,357,561 | -1.86% |
| 2024-12-03 | 13.27 | 13.68 | 13.14 | 13.45 | 12.93 | qfq | 24,558,992 | 331,153,607 | 1.89% |
| 2024-12-02 | 12.86 | 13.28 | 12.83 | 13.20 | 12.69 | qfq | 17,026,066 | 223,025,727 | 2.64% |
| 2024-11-29 | 12.78 | 12.94 | 12.71 | 12.86 | 12.36 | qfq | 9,616,926 | 123,525,589 | 0.63% |
| 2024-11-28 | 12.85 | 13.15 | 12.73 | 12.78 | 12.28 | qfq | 13,181,367 | 170,609,920 | -1.16% |
| 2024-11-27 | 12.64 | 13.06 | 12.46 | 12.93 | 12.43 | qfq | 20,440,160 | 263,189,276 | 2.21% |
| 2024-11-26 | 12.48 | 12.84 | 12.42 | 12.65 | 12.16 | qfq | 10,084,776 | 127,347,338 | 0.80% |
| 2024-11-25 | 12.30 | 12.66 | 12.30 | 12.55 | 12.06 | qfq | 10,420,907 | 130,458,859 | 1.95% |
| 2024-11-22 | 12.73 | 12.79 | 12.26 | 12.31 | 11.83 | qfq | 11,002,122 | 138,237,546 | -3.68% |
| 2024-11-21 | 12.72 | 12.86 | 12.67 | 12.78 | 12.28 | qfq | 8,282,612 | 105,665,450 | -0.23% |
| 2024-11-20 | 12.70 | 12.87 | 12.65 | 12.81 | 12.31 | qfq | 10,838,466 | 138,322,862 | 0.31% |
| 2024-11-19 | 12.58 | 12.81 | 12.50 | 12.77 | 12.27 | qfq | 10,719,257 | 135,640,965 | 1.92% |
| 2024-11-18 | 12.90 | 12.97 | 12.42 | 12.53 | 12.04 | qfq | 15,318,925 | 193,781,797 | -2.72% |
| 2024-11-15 | 13.16 | 13.40 | 12.87 | 12.88 | 12.38 | qfq | 16,504,362 | 216,859,469 | -2.72% |
| 2024-11-14 | 13.44 | 13.79 | 13.20 | 13.24 | 12.73 | qfq | 22,496,999 | 302,201,058 | -1.49% |
| 2024-11-13 | 14.23 | 14.23 | 13.01 | 13.44 | 12.92 | qfq | 41,450,078 | 553,672,699 | -4.48% |
| 2024-11-12 | 13.81 | 14.31 | 13.81 | 14.07 | 13.52 | qfq | 28,016,762 | 394,085,484 | 1.44% |
| 2024-11-11 | 13.71 | 13.89 | 13.66 | 13.87 | 13.33 | qfq | 20,575,746 | 283,406,139 | -0.29% |
| 2024-11-08 | 13.98 | 14.31 | 13.60 | 13.91 | 13.37 | qfq | 37,707,173 | 523,081,233 | -0.50% |
| 2024-11-07 | 13.34 | 14.04 | 13.28 | 13.98 | 13.44 | qfq | 41,447,251 | 571,884,180 | 3.94% |
| 2024-11-06 | 13.22 | 13.50 | 13.19 | 13.45 | 12.93 | qfq | 25,153,454 | 336,326,789 | 1.20% |
| 2024-11-05 | 13.03 | 13.32 | 12.96 | 13.29 | 12.77 | qfq | 22,875,726 | 301,763,006 | 1.30% |
| 2024-11-04 | 13.01 | 13.17 | 12.82 | 13.12 | 12.61 | qfq | 17,671,061 | 229,770,270 | 0.46% |
| 2024-11-01 | 13.13 | 13.41 | 12.95 | 13.06 | 12.55 | qfq | 22,404,351 | 294,992,628 | -1.36% |
| 2024-10-31 | 13.12 | 13.33 | 12.85 | 13.24 | 12.73 | qfq | 19,818,643 | 259,616,342 | 0.53% |
| 2024-10-30 | 13.10 | 13.23 | 12.93 | 13.17 | 12.66 | qfq | 18,375,646 | 240,332,114 | -0.53% |
| 2024-10-29 | 13.41 | 13.73 | 13.20 | 13.24 | 12.73 | qfq | 27,667,273 | 371,025,050 | -1.63% |
| 2024-10-28 | 13.50 | 13.56 | 13.20 | 13.46 | 12.94 | qfq | 23,882,294 | 319,227,478 | 0.00% |
| 2024-10-25 | 13.04 | 13.56 | 12.99 | 13.46 | 12.94 | qfq | 33,631,784 | 449,583,096 | 4.02% |
| 2024-10-24 | 12.92 | 13.12 | 12.88 | 12.94 | 12.44 | qfq | 13,944,800 | 180,942,001 | -1.15% |
| 2024-10-23 | 13.30 | 13.60 | 13.04 | 13.09 | 12.58 | qfq | 28,216,000 | 374,732,423 | -1.43% |
| 2024-10-22 | 13.10 | 13.58 | 12.90 | 13.28 | 12.76 | qfq | 29,441,828 | 391,477,811 | 0.30% |
| 2024-10-21 | 12.49 | 13.61 | 12.48 | 13.24 | 12.73 | qfq | 54,714,416 | 721,286,873 | 5.58% |
| 2024-10-18 | 12.29 | 12.70 | 12.26 | 12.54 | 12.05 | qfq | 25,549,180 | 319,284,152 | 1.13% |
| 2024-10-17 | 12.64 | 12.64 | 12.35 | 12.40 | 11.92 | qfq | 29,849,337 | 373,186,796 | -3.88% |
| 2024-10-16 | 12.10 | 13.16 | 12.03 | 12.90 | 12.40 | qfq | 41,261,500 | 526,404,870 | 5.05% |
| 2024-10-15 | 12.44 | 12.49 | 12.26 | 12.28 | 11.80 | qfq | 15,282,995 | 188,672,458 | -1.76% |
| 2024-10-14 | 12.38 | 12.55 | 12.22 | 12.50 | 12.01 | qfq | 15,826,484 | 196,581,896 | 0.73% |
| 2024-10-11 | 12.44 | 12.69 | 12.21 | 12.41 | 11.93 | qfq | 17,768,190 | 220,665,055 | -1.35% |
| 2024-10-10 | 12.15 | 12.76 | 12.05 | 12.58 | 12.09 | qfq | 27,822,894 | 345,814,398 | 2.69% |
| 2024-10-09 | 13.20 | 13.20 | 12.25 | 12.25 | 11.77 | qfq | 41,939,440 | 526,275,399 | -9.99% |
| 2024-10-08 | 15.49 | 15.49 | 13.19 | 13.61 | 13.08 | qfq | 79,336,421 | 1,117,546,971 | -3.75% |
| 2024-09-30 | 13.17 | 14.14 | 12.85 | 14.14 | 13.59 | qfq | 62,250,356 | 840,886,386 | 10.04% |
| 2024-09-27 | 12.56 | 12.88 | 12.16 | 12.85 | 12.35 | qfq | 46,471,758 | 580,327,322 | 3.63% |
| 2024-09-26 | 11.92 | 12.43 | 11.87 | 12.40 | 11.92 | qfq | 30,719,123 | 373,157,253 | 2.82% |
| 2024-09-25 | 11.77 | 12.25 | 11.65 | 12.06 | 11.59 | qfq | 32,194,029 | 385,429,770 | 2.73% |
| 2024-09-24 | 11.41 | 11.76 | 11.38 | 11.74 | 11.28 | qfq | 20,202,182 | 233,808,685 | 2.98% |
| 2024-09-23 | 11.34 | 11.44 | 11.18 | 11.40 | 10.96 | qfq | 8,904,481 | 101,159,104 | 0.00% |
| 2024-09-20 | 11.46 | 11.50 | 11.28 | 11.40 | 10.96 | qfq | 10,742,000 | 122,430,427 | -1.13% |
| 2024-09-19 | 11.40 | 11.60 | 11.36 | 11.53 | 11.08 | qfq | 13,454,500 | 154,499,113 | 0.52% |
| 2024-09-18 | 11.11 | 11.56 | 10.88 | 11.47 | 11.02 | qfq | 17,238,967 | 193,573,913 | 3.52% |
| 2024-09-13 | 11.34 | 11.38 | 11.07 | 11.08 | 10.65 | qfq | 10,917,086 | 122,085,297 | -2.21% |
| 2024-09-12 | 11.33 | 11.48 | 11.30 | 11.33 | 10.89 | qfq | 9,636,337 | 109,602,839 | 0.27% |
| 2024-09-11 | 11.60 | 11.64 | 11.23 | 11.30 | 10.86 | qfq | 14,075,189 | 160,882,170 | -3.67% |
| 2024-09-10 | 12.07 | 12.10 | 11.50 | 11.73 | 11.27 | qfq | 16,927,294 | 197,753,801 | -2.17% |
| 2024-09-09 | 12.19 | 12.31 | 11.94 | 11.99 | 11.52 | qfq | 17,458,956 | 211,010,163 | -1.56% |
| 2024-09-06 | 12.15 | 12.40 | 12.15 | 12.18 | 11.71 | qfq | 18,248,595 | 223,456,040 | -0.57% |
| 2024-09-05 | 11.89 | 12.28 | 11.89 | 12.25 | 11.77 | qfq | 24,136,701 | 293,177,311 | 3.38% |
| 2024-09-04 | 11.53 | 12.19 | 11.52 | 11.85 | 11.39 | qfq | 21,644,717 | 258,121,835 | 2.16% |
| 2024-09-03 | 11.49 | 11.73 | 11.47 | 11.60 | 11.15 | qfq | 9,036,499 | 104,863,741 | 0.87% |
| 2024-09-02 | 11.55 | 11.90 | 11.50 | 11.50 | 11.05 | qfq | 14,065,399 | 164,565,673 | -0.52% |
| 2024-08-30 | 11.21 | 11.75 | 11.16 | 11.56 | 11.11 | qfq | 17,988,399 | 206,907,056 | 3.21% |
| 2024-08-29 | 11.01 | 11.45 | 10.76 | 11.20 | 10.77 | qfq | 20,023,032 | 221,443,715 | 0.36% |
| 2024-08-28 | 11.79 | 11.83 | 11.13 | 11.16 | 10.73 | qfq | 23,329,296 | 266,902,294 | -5.02% |
| 2024-08-27 | 11.69 | 11.97 | 11.65 | 11.75 | 11.29 | qfq | 11,891,432 | 140,696,762 | -0.17% |
| 2024-08-26 | 11.68 | 11.93 | 11.51 | 11.77 | 11.31 | qfq | 15,189,433 | 178,405,835 | -2.08% |
| 2024-08-23 | 11.75 | 12.04 | 11.60 | 12.02 | 11.55 | qfq | 17,035,000 | 202,081,656 | 1.61% |
| 2024-08-22 | 12.02 | 12.19 | 11.81 | 11.83 | 11.37 | qfq | 16,078,354 | 192,818,352 | -2.15% |
| 2024-08-21 | 11.93 | 12.11 | 11.87 | 12.09 | 11.62 | qfq | 15,733,957 | 189,193,447 | 0.92% |
| 2024-08-20 | 12.03 | 12.18 | 11.73 | 11.98 | 11.51 | qfq | 17,342,850 | 207,066,611 | -0.99% |
| 2024-08-19 | 11.78 | 12.18 | 11.78 | 12.10 | 11.63 | qfq | 22,143,960 | 265,652,588 | 2.28% |
| 2024-08-16 | 11.66 | 11.97 | 11.52 | 11.83 | 11.37 | qfq | 23,499,234 | 276,568,964 | 0.77% |
| 2024-08-15 | 11.36 | 11.86 | 11.23 | 11.74 | 11.28 | qfq | 27,860,915 | 322,936,790 | 2.98% |
| 2024-08-14 | 11.54 | 11.72 | 11.40 | 11.40 | 10.96 | qfq | 16,381,301 | 189,543,372 | -1.55% |
| 2024-08-13 | 11.57 | 11.60 | 11.37 | 11.58 | 11.13 | qfq | 13,070,401 | 150,284,413 | 0.87% |
| 2024-08-12 | 11.90 | 11.94 | 11.42 | 11.48 | 11.03 | qfq | 24,793,199 | 286,122,100 | -3.53% |
| 2024-08-09 | 12.17 | 12.39 | 11.90 | 11.90 | 11.44 | qfq | 41,580,821 | 503,727,796 | -3.09% |
| 2024-08-08 | 12.30 | 13.19 | 12.19 | 12.28 | 11.80 | qfq | 57,800,172 | 730,304,732 | -1.21% |
| 2024-08-07 | 12.66 | 12.67 | 12.19 | 12.43 | 11.95 | qfq | 48,503,800 | 601,140,946 | -3.64% |
| 2024-08-06 | 11.92 | 13.19 | 11.86 | 12.90 | 12.40 | qfq | 69,645,626 | 873,682,434 | 6.88% |
| 2024-08-05 | 11.78 | 12.22 | 11.58 | 12.07 | 11.60 | qfq | 58,132,629 | 694,015,216 | 4.32% |
| 2024-08-02 | 11.54 | 11.73 | 11.48 | 11.57 | 11.12 | qfq | 22,694,411 | 263,494,658 | 0.17% |
| 2024-08-01 | 11.52 | 11.67 | 11.48 | 11.55 | 11.10 | qfq | 25,449,601 | 293,994,587 | -1.11% |
| 2024-07-31 | 11.03 | 12.01 | 11.03 | 11.68 | 11.23 | qfq | 43,658,378 | 507,554,033 | 6.09% |
| 2024-07-30 | 10.93 | 11.09 | 10.88 | 11.01 | 10.58 | qfq | 10,483,029 | 115,165,656 | -0.27% |
| 2024-07-29 | 11.31 | 11.40 | 11.00 | 11.04 | 10.61 | qfq | 19,247,769 | 214,079,158 | -2.21% |
| 2024-07-26 | 11.05 | 11.34 | 10.99 | 11.29 | 10.85 | qfq | 18,374,589 | 206,647,235 | 2.73% |
| 2024-07-25 | 11.01 | 11.23 | 10.73 | 10.99 | 10.56 | qfq | 16,274,355 | 179,055,064 | -1.26% |
| 2024-07-24 | 11.02 | 11.38 | 11.02 | 11.13 | 10.70 | qfq | 25,223,510 | 283,156,807 | 0.36% |
| 2024-07-23 | 10.97 | 11.36 | 10.97 | 11.09 | 10.66 | qfq | 25,028,226 | 280,363,571 | 0.91% |
| 2024-07-22 | 10.75 | 11.09 | 10.73 | 10.99 | 10.56 | qfq | 11,607,604 | 126,830,713 | 1.20% |
| 2024-07-19 | 10.80 | 10.93 | 10.70 | 10.86 | 10.44 | qfq | 11,826,311 | 127,910,766 | -0.64% |
| 2024-07-18 | 10.79 | 11.00 | 10.51 | 10.93 | 10.51 | qfq | 19,651,433 | 211,196,714 | -0.36% |
| 2024-07-17 | 11.00 | 11.25 | 10.82 | 10.97 | 10.54 | qfq | 17,391,859 | 191,378,554 | -1.61% |
| 2024-07-16 | 11.30 | 11.48 | 11.05 | 11.15 | 10.72 | qfq | 23,741,692 | 266,830,180 | 2.20% |
| 2024-07-15 | 11.14 | 11.18 | 10.88 | 10.91 | 10.49 | qfq | 11,856,739 | 130,231,935 | -2.85% |
| 2024-07-12 | 11.20 | 11.49 | 11.17 | 11.23 | 10.79 | qfq | 20,647,875 | 233,743,569 | 0.45% |
| 2024-07-11 | 10.90 | 11.30 | 10.85 | 11.18 | 10.75 | qfq | 19,056,940 | 211,162,543 | 4.00% |
| 2024-07-10 | 10.95 | 11.07 | 10.73 | 10.75 | 10.33 | qfq | 12,216,291 | 132,944,216 | -2.98% |
| 2024-07-09 | 10.94 | 11.08 | 10.71 | 11.08 | 10.65 | qfq | 13,107,894 | 143,319,094 | 1.84% |
| 2024-07-08 | 11.13 | 11.21 | 10.85 | 10.88 | 10.46 | qfq | 10,132,172 | 111,860,568 | -1.54% |
| 2024-07-05 | 10.98 | 11.09 | 10.69 | 11.05 | 10.62 | qfq | 10,852,057 | 118,654,900 | 1.47% |
| 2024-07-04 | 11.20 | 11.30 | 10.85 | 10.89 | 10.47 | qfq | 17,659,595 | 194,813,506 | -3.97% |
| 2024-07-03 | 11.43 | 11.59 | 11.31 | 11.34 | 10.90 | qfq | 19,691,225 | 225,475,218 | -0.70% |
| 2024-07-02 | 11.30 | 11.53 | 11.26 | 11.42 | 10.98 | qfq | 19,167,899 | 218,710,896 | 0.26% |
| 2024-07-01 | 10.90 | 11.45 | 10.86 | 11.39 | 10.95 | qfq | 25,652,342 | 288,378,573 | 4.59% |
| 2024-06-28 | 10.50 | 10.96 | 10.50 | 10.89 | 10.47 | qfq | 18,797,095 | 203,844,743 | 2.83% |
| 2024-06-27 | 10.56 | 10.85 | 10.56 | 10.59 | 10.18 | qfq | 14,472,616 | 155,095,371 | -0.75% |
| 2024-06-26 | 10.56 | 10.70 | 10.38 | 10.67 | 10.26 | qfq | 14,549,602 | 153,252,336 | -0.74% |
| 2024-06-25 | 10.57 | 10.89 | 10.41 | 10.75 | 10.33 | qfq | 20,678,996 | 219,842,618 | 3.56% |
| 2024-06-24 | 10.74 | 10.85 | 10.32 | 10.38 | 9.98 | qfq | 16,460,224 | 173,287,089 | -5.12% |
| 2024-06-21 | 10.91 | 11.15 | 10.85 | 10.94 | 10.52 | qfq | 8,927,600 | 98,168,299 | 0.00% |
| 2024-06-20 | 11.28 | 11.36 | 10.94 | 10.94 | 10.52 | qfq | 15,043,986 | 166,694,507 | -3.70% |
| 2024-06-19 | 11.30 | 11.42 | 11.17 | 11.36 | 10.92 | qfq | 13,680,784 | 154,573,845 | 0.44% |
| 2024-06-18 | 11.25 | 11.37 | 11.25 | 11.31 | 10.87 | qfq | 8,943,251 | 101,049,088 | 0.09% |
| 2024-06-17 | 11.21 | 11.38 | 11.20 | 11.30 | 10.86 | qfq | 11,123,010 | 125,534,603 | -0.26% |
| 2024-06-14 | 11.11 | 11.50 | 11.09 | 11.33 | 10.89 | qfq | 18,031,920 | 204,596,129 | 1.61% |
| 2024-06-13 | 11.18 | 11.27 | 11.13 | 11.15 | 10.72 | qfq | 11,041,100 | 123,513,817 | -0.36% |
| 2024-06-12 | 10.93 | 11.28 | 10.92 | 11.19 | 10.76 | qfq | 16,366,039 | 181,864,826 | 0.63% |
| 2024-06-11 | 11.24 | 11.28 | 10.95 | 11.12 | 10.50 | qfq | 13,676,500 | 151,285,982 | -1.94% |
| 2024-06-07 | 11.20 | 11.45 | 11.08 | 11.34 | 10.70 | qfq | 16,965,300 | 190,889,040 | 1.89% |
| 2024-06-06 | 11.61 | 11.70 | 10.94 | 11.13 | 10.51 | qfq | 29,570,625 | 331,796,226 | -3.97% |
| 2024-06-05 | 11.75 | 11.95 | 11.57 | 11.59 | 10.94 | qfq | 16,160,900 | 190,297,614 | -2.19% |
| 2024-06-04 | 11.66 | 11.93 | 11.35 | 11.85 | 11.19 | qfq | 20,816,402 | 244,550,313 | 0.85% |
| 2024-06-03 | 11.99 | 12.00 | 11.58 | 11.75 | 11.09 | qfq | 21,832,106 | 256,964,730 | -2.25% |
| 2024-05-31 | 12.10 | 12.21 | 11.95 | 12.02 | 11.35 | qfq | 18,904,016 | 228,069,403 | -0.99% |
| 2024-05-30 | 12.22 | 12.26 | 12.05 | 12.14 | 11.46 | qfq | 26,143,776 | 317,348,177 | -1.94% |
| 2024-05-29 | 11.72 | 12.59 | 11.66 | 12.38 | 11.69 | qfq | 50,008,552 | 608,863,452 | 4.83% |
| 2024-05-28 | 11.67 | 12.04 | 11.61 | 11.81 | 11.15 | qfq | 25,595,422 | 301,787,489 | 0.08% |
| 2024-05-27 | 11.73 | 11.87 | 11.54 | 11.80 | 11.14 | qfq | 23,282,974 | 273,247,834 | 2.08% |
| 2024-05-24 | 11.62 | 11.78 | 11.55 | 11.56 | 10.91 | qfq | 22,179,710 | 258,367,315 | -0.52% |
| 2024-05-23 | 12.16 | 12.16 | 11.60 | 11.62 | 10.97 | qfq | 44,694,291 | 525,800,850 | -5.99% |
| 2024-05-22 | 12.76 | 12.90 | 12.28 | 12.36 | 11.67 | qfq | 58,423,970 | 729,191,235 | -4.70% |
| 2024-05-21 | 12.54 | 13.59 | 12.48 | 12.97 | 12.24 | qfq | 76,636,108 | 1,000,231,562 | 0.54% |
| 2024-05-20 | 12.63 | 13.34 | 12.32 | 12.90 | 12.18 | qfq | 92,977,885 | 1,187,878,543 | 6.35% |
| 2024-05-17 | 12.37 | 12.38 | 11.96 | 12.13 | 11.45 | qfq | 36,973,720 | 446,992,173 | -1.30% |
| 2024-05-16 | 11.84 | 12.44 | 11.78 | 12.29 | 11.60 | qfq | 55,006,252 | 669,879,300 | 4.33% |
| 2024-05-15 | 11.75 | 11.96 | 11.53 | 11.78 | 11.12 | qfq | 27,342,000 | 320,962,609 | 0.17% |
| 2024-05-14 | 11.60 | 11.84 | 11.52 | 11.76 | 11.10 | qfq | 31,570,208 | 370,302,296 | 2.08% |
| 2024-05-13 | 11.55 | 11.75 | 11.11 | 11.52 | 10.87 | qfq | 39,356,539 | 450,134,342 | -2.12% |
| 2024-05-10 | 11.45 | 11.86 | 11.41 | 11.77 | 11.11 | qfq | 55,779,933 | 651,089,316 | 2.53% |
| 2024-05-09 | 11.36 | 11.52 | 11.33 | 11.48 | 10.84 | qfq | 24,459,512 | 279,849,226 | 0.79% |
| 2024-05-08 | 11.54 | 11.68 | 11.28 | 11.39 | 10.75 | qfq | 28,946,570 | 329,929,181 | -1.89% |
| 2024-05-07 | 11.51 | 11.64 | 11.38 | 11.61 | 10.96 | qfq | 37,582,069 | 433,551,869 | 0.69% |
| 2024-05-06 | 11.79 | 11.90 | 11.46 | 11.53 | 10.88 | qfq | 49,994,538 | 578,706,246 | -3.35% |
| 2024-04-30 | 12.80 | 12.84 | 11.84 | 11.93 | 11.26 | qfq | 63,114,904 | 764,711,477 | -7.09% |
| 2024-04-29 | 12.63 | 12.87 | 12.22 | 12.84 | 12.12 | qfq | 59,763,743 | 753,244,971 | 1.02% |
| 2024-04-26 | 12.45 | 12.87 | 12.45 | 12.71 | 12.00 | qfq | 64,203,572 | 814,683,858 | 1.84% |
| 2024-04-25 | 12.40 | 12.89 | 11.88 | 12.48 | 11.78 | qfq | 66,271,455 | 828,281,855 | -2.19% |
| 2024-04-24 | 12.28 | 12.84 | 12.27 | 12.76 | 12.04 | qfq | 61,422,743 | 775,362,990 | 2.08% |
| 2024-04-23 | 13.33 | 13.49 | 12.50 | 12.50 | 11.80 | qfq | 78,201,795 | 1,014,259,070 | -10.01% |
| 2024-04-22 | 14.01 | 14.78 | 12.83 | 13.89 | 13.11 | qfq | 115,339,784 | 1,567,282,912 | -2.53% |
| 2024-04-19 | 13.71 | 14.80 | 13.45 | 14.25 | 13.45 | qfq | 106,601,839 | 1,505,204,026 | 2.15% |
| 2024-04-18 | 12.90 | 14.43 | 12.86 | 13.95 | 13.17 | qfq | 110,028,092 | 1,518,699,617 | 4.57% |
| 2024-04-17 | 13.31 | 14.00 | 12.22 | 13.34 | 12.59 | qfq | 107,356,436 | 1,431,791,311 | 0.00% |
| 2024-04-16 | 14.20 | 15.21 | 13.28 | 13.34 | 12.59 | qfq | 123,116,339 | 1,712,721,867 | -9.56% |
| 2024-04-15 | 15.40 | 16.11 | 14.20 | 14.75 | 13.92 | qfq | 142,036,766 | 2,161,957,401 | 0.27% |
| 2024-04-12 | 13.07 | 14.71 | 12.89 | 14.71 | 13.88 | qfq | 103,874,310 | 1,450,203,751 | 10.02% |
| 2024-04-11 | 11.93 | 13.37 | 11.55 | 13.37 | 12.62 | qfq | 93,401,616 | 1,173,442,297 | 10.04% |
| 2024-04-10 | 11.63 | 12.83 | 11.36 | 12.15 | 11.47 | qfq | 98,929,725 | 1,205,879,951 | 4.20% |
| 2024-04-09 | 10.50 | 11.66 | 10.49 | 11.66 | 11.01 | qfq | 44,977,117 | 515,536,415 | 10.00% |
| 2024-04-08 | 10.44 | 10.61 | 10.30 | 10.60 | 10.01 | qfq | 19,083,890 | 200,238,760 | 1.53% |
| 2024-04-03 | 10.33 | 10.46 | 10.20 | 10.44 | 9.85 | qfq | 11,348,345 | 117,457,483 | 0.38% |
| 2024-04-02 | 10.39 | 10.54 | 10.31 | 10.40 | 9.82 | qfq | 13,745,670 | 143,146,592 | -0.57% |
| 2024-04-01 | 10.28 | 10.47 | 10.08 | 10.46 | 9.87 | qfq | 17,701,881 | 181,452,675 | 1.55% |
| 2024-03-29 | 10.07 | 10.30 | 10.04 | 10.30 | 9.72 | qfq | 10,727,171 | 109,250,111 | 1.98% |
| 2024-03-28 | 9.90 | 10.16 | 9.90 | 10.10 | 9.53 | qfq | 6,145,100 | 61,842,700 | 1.71% |
| 2024-03-27 | 10.07 | 10.27 | 9.92 | 9.93 | 9.37 | qfq | 6,469,228 | 65,276,277 | -2.17% |
| 2024-03-26 | 10.02 | 10.15 | 9.85 | 10.15 | 9.58 | qfq | 7,399,813 | 74,255,589 | 1.10% |
| 2024-03-25 | 10.11 | 10.29 | 9.99 | 10.04 | 9.48 | qfq | 7,579,007 | 76,712,774 | -1.28% |
| 2024-03-22 | 10.28 | 10.34 | 10.11 | 10.17 | 9.60 | qfq | 6,076,940 | 62,007,130 | -1.55% |
| 2024-03-21 | 10.16 | 10.43 | 10.16 | 10.33 | 9.75 | qfq | 9,345,429 | 96,235,877 | 1.87% |
| 2024-03-20 | 10.05 | 10.34 | 10.05 | 10.14 | 9.57 | qfq | 7,742,245 | 78,835,127 | 1.10% |
| 2024-03-19 | 10.19 | 10.28 | 10.03 | 10.03 | 9.47 | qfq | 7,269,511 | 73,601,040 | -2.05% |
| 2024-03-18 | 10.17 | 10.30 | 10.13 | 10.24 | 9.67 | qfq | 7,210,291 | 73,556,595 | 0.00% |
| 2024-03-15 | 10.14 | 10.37 | 10.09 | 10.24 | 9.67 | qfq | 7,814,912 | 79,784,770 | 0.79% |
| 2024-03-14 | 9.97 | 10.48 | 9.94 | 10.16 | 9.59 | qfq | 12,758,874 | 130,541,935 | 1.50% |
| 2024-03-13 | 9.91 | 10.13 | 9.86 | 10.01 | 9.45 | qfq | 10,725,656 | 107,476,730 | 0.10% |
| 2024-03-12 | 9.75 | 10.03 | 9.68 | 10.00 | 9.44 | qfq | 13,706,690 | 135,260,749 | 2.77% |
| 2024-03-11 | 9.37 | 9.75 | 9.36 | 9.73 | 9.18 | qfq | 11,051,237 | 106,405,570 | 3.29% |
| 2024-03-08 | 9.45 | 9.46 | 9.30 | 9.42 | 8.89 | qfq | 9,635,318 | 90,432,644 | -1.36% |
| 2024-03-07 | 9.12 | 9.65 | 9.09 | 9.55 | 9.01 | qfq | 18,081,600 | 170,053,604 | 4.49% |
| 2024-03-06 | 8.99 | 9.16 | 8.94 | 9.14 | 8.63 | qfq | 8,997,323 | 81,448,686 | 1.22% |
| 2024-03-05 | 8.93 | 9.21 | 8.89 | 9.03 | 8.52 | qfq | 9,600,624 | 87,143,608 | 0.33% |
| 2024-03-04 | 9.02 | 9.10 | 8.86 | 9.00 | 8.50 | qfq | 6,592,100 | 59,075,843 | -0.88% |
| 2024-03-01 | 9.07 | 9.09 | 8.89 | 9.08 | 8.57 | qfq | 8,048,019 | 72,436,221 | 0.89% |
| 2024-02-29 | 8.83 | 9.03 | 8.77 | 9.00 | 8.50 | qfq | 11,496,152 | 102,296,688 | 1.47% |
| 2024-02-28 | 9.18 | 9.36 | 8.87 | 8.87 | 8.37 | qfq | 12,542,340 | 115,185,366 | -3.48% |
| 2024-02-27 | 9.09 | 9.19 | 9.00 | 9.19 | 8.67 | qfq | 8,502,876 | 77,505,298 | 1.10% |
| 2024-02-26 | 9.09 | 9.21 | 9.01 | 9.09 | 8.58 | qfq | 10,100,120 | 92,088,575 | -0.66% |
| 2024-02-23 | 9.10 | 9.17 | 9.00 | 9.15 | 8.64 | qfq | 8,667,500 | 78,880,865 | 0.44% |
| 2024-02-22 | 9.00 | 9.24 | 8.97 | 9.11 | 8.60 | qfq | 9,935,031 | 90,551,877 | 0.77% |
| 2024-02-21 | 8.93 | 9.16 | 8.88 | 9.04 | 8.53 | qfq | 11,062,921 | 100,186,386 | 0.44% |
| 2024-02-20 | 9.01 | 9.04 | 8.80 | 9.00 | 8.50 | qfq | 12,351,611 | 110,050,998 | -0.88% |
| 2024-02-19 | 9.25 | 9.29 | 8.98 | 9.08 | 8.57 | qfq | 16,078,312 | 146,493,934 | 2.25% |
| 2024-02-08 | 8.15 | 8.88 | 8.11 | 8.88 | 8.38 | qfq | 17,355,727 | 147,692,460 | 9.49% |
| 2024-02-07 | 8.11 | 8.39 | 8.03 | 8.11 | 7.65 | qfq | 15,557,069 | 127,080,218 | -1.58% |
| 2024-02-06 | 7.91 | 8.46 | 7.47 | 8.24 | 7.78 | qfq | 15,786,959 | 125,485,127 | 1.60% |
| 2024-02-05 | 8.84 | 8.85 | 8.10 | 8.11 | 7.65 | qfq | 17,643,782 | 146,814,214 | -9.89% |
| 2024-02-02 | 8.84 | 9.34 | 8.75 | 9.00 | 8.50 | qfq | 16,304,117 | 147,470,308 | 1.93% |
| 2024-02-01 | 9.00 | 9.09 | 8.75 | 8.83 | 8.33 | qfq | 13,246,864 | 117,880,557 | -3.07% |
| 2024-01-31 | 9.30 | 9.54 | 9.04 | 9.11 | 8.60 | qfq | 21,084,729 | 196,400,819 | -7.51% |
| 2024-01-30 | 9.80 | 10.26 | 9.63 | 9.85 | 9.30 | qfq | 15,622,159 | 155,959,516 | -0.61% |
| 2024-01-29 | 9.99 | 10.03 | 9.71 | 9.91 | 9.35 | qfq | 13,507,200 | 133,544,986 | -0.90% |
| 2024-01-26 | 9.94 | 10.16 | 9.90 | 10.00 | 9.44 | qfq | 13,534,995 | 136,109,052 | -0.40% |
| 2024-01-25 | 9.74 | 10.08 | 9.58 | 10.04 | 9.48 | qfq | 17,769,289 | 175,571,454 | 1.93% |
| 2024-01-24 | 9.70 | 9.92 | 9.48 | 9.85 | 9.30 | qfq | 16,905,076 | 163,975,425 | 1.34% |
| 2024-01-23 | 9.56 | 9.83 | 9.48 | 9.72 | 9.17 | qfq | 19,378,131 | 186,672,289 | 0.31% |
| 2024-01-22 | 10.30 | 10.33 | 9.59 | 9.69 | 9.15 | qfq | 22,744,879 | 227,483,598 | -6.65% |
| 2024-01-19 | 9.90 | 10.55 | 9.83 | 10.38 | 9.80 | qfq | 33,153,500 | 340,578,631 | 4.22% |
| 2024-01-18 | 10.00 | 10.02 | 9.61 | 9.96 | 9.40 | qfq | 27,551,305 | 271,720,524 | -2.73% |
| 2024-01-17 | 10.48 | 10.60 | 10.12 | 10.24 | 9.67 | qfq | 29,023,100 | 297,436,764 | -1.35% |
| 2024-01-16 | 10.06 | 10.88 | 9.93 | 10.38 | 9.80 | qfq | 52,087,333 | 544,435,308 | 2.47% |
| 2024-01-15 | 9.58 | 10.20 | 9.55 | 10.13 | 9.56 | qfq | 37,083,594 | 368,437,932 | 5.63% |
| 2024-01-12 | 9.80 | 9.82 | 9.59 | 9.59 | 9.05 | qfq | 15,176,020 | 146,805,959 | -2.94% |
| 2024-01-11 | 9.64 | 10.19 | 9.63 | 9.88 | 9.33 | qfq | 26,999,164 | 267,247,090 | 1.86% |
| 2024-01-10 | 9.69 | 9.81 | 9.50 | 9.70 | 9.16 | qfq | 27,241,220 | 263,389,379 | -1.32% |
| 2024-01-09 | 9.37 | 10.03 | 9.36 | 9.83 | 9.28 | qfq | 39,490,255 | 385,054,427 | 6.16% |
| 2024-01-08 | 9.29 | 9.45 | 9.23 | 9.26 | 8.74 | qfq | 10,737,375 | 100,296,831 | -1.07% |
| 2024-01-05 | 9.50 | 9.69 | 9.31 | 9.36 | 8.83 | qfq | 11,946,100 | 113,203,616 | -1.99% |
| 2024-01-04 | 9.52 | 9.58 | 9.37 | 9.55 | 9.01 | qfq | 14,610,696 | 138,429,728 | 0.42% |
| 2024-01-03 | 9.24 | 9.54 | 9.22 | 9.51 | 8.98 | qfq | 17,918,133 | 167,967,282 | 2.81% |
| 2024-01-02 | 8.98 | 9.50 | 8.97 | 9.25 | 8.73 | qfq | 19,922,728 | 184,328,171 | 3.58% |
| 2023-12-29 | 8.77 | 8.95 | 8.75 | 8.93 | 8.43 | qfq | 8,562,388 | 75,934,755 | 1.48% |
| 2023-12-28 | 8.62 | 8.80 | 8.51 | 8.80 | 8.31 | qfq | 10,115,646 | 87,844,587 | 1.50% |
| 2023-12-27 | 8.46 | 8.69 | 8.46 | 8.67 | 8.18 | qfq | 7,604,700 | 65,046,419 | 2.24% |
| 2023-12-26 | 8.55 | 8.59 | 8.45 | 8.48 | 8.00 | qfq | 5,736,820 | 48,712,350 | -0.93% |
| 2023-12-25 | 8.69 | 8.70 | 8.46 | 8.56 | 8.08 | qfq | 6,896,000 | 59,014,167 | -1.72% |
| 2023-12-22 | 8.89 | 8.94 | 8.66 | 8.71 | 8.22 | qfq | 8,185,710 | 71,883,470 | -1.91% |
| 2023-12-21 | 8.76 | 8.91 | 8.73 | 8.88 | 8.38 | qfq | 5,970,900 | 52,752,471 | 0.79% |
| 2023-12-20 | 9.06 | 9.14 | 8.80 | 8.81 | 8.32 | qfq | 9,468,600 | 84,329,302 | -2.97% |
| 2023-12-19 | 8.86 | 9.16 | 8.84 | 9.08 | 8.57 | qfq | 11,344,499 | 102,579,787 | 2.25% |
| 2023-12-18 | 9.11 | 9.12 | 8.85 | 8.88 | 8.38 | qfq | 7,431,900 | 66,499,720 | -2.63% |
| 2023-12-15 | 9.06 | 9.21 | 9.01 | 9.12 | 8.61 | qfq | 7,667,900 | 69,955,733 | 0.66% |
| 2023-12-14 | 9.00 | 9.18 | 9.00 | 9.06 | 8.55 | qfq | 6,845,300 | 62,354,981 | 0.89% |
| 2023-12-13 | 9.06 | 9.16 | 8.98 | 8.98 | 8.48 | qfq | 6,111,900 | 55,429,309 | -1.10% |
| 2023-12-12 | 8.87 | 9.10 | 8.85 | 9.08 | 8.57 | qfq | 8,725,326 | 78,761,465 | 2.14% |
| 2023-12-11 | 8.74 | 8.90 | 8.69 | 8.89 | 8.39 | qfq | 7,863,300 | 69,041,299 | 1.02% |
| 2023-12-08 | 8.96 | 8.96 | 8.78 | 8.80 | 8.31 | qfq | 9,782,000 | 86,304,120 | -1.79% |
| 2023-12-07 | 9.04 | 9.11 | 8.94 | 8.96 | 8.46 | qfq | 8,976,200 | 80,720,900 | -1.21% |
| 2023-12-06 | 9.09 | 9.10 | 8.90 | 9.07 | 8.56 | qfq | 13,994,900 | 125,808,849 | -0.33% |
| 2023-12-05 | 9.30 | 9.35 | 9.09 | 9.10 | 8.59 | qfq | 10,033,300 | 92,520,876 | -2.47% |
| 2023-12-04 | 9.40 | 9.46 | 9.31 | 9.33 | 8.81 | qfq | 10,703,502 | 100,312,022 | -0.74% |
| 2023-12-01 | 9.43 | 9.51 | 9.34 | 9.40 | 8.87 | qfq | 7,451,746 | 70,130,632 | -0.32% |
| 2023-11-30 | 9.31 | 9.47 | 9.27 | 9.43 | 8.90 | qfq | 9,300,299 | 87,383,270 | 1.29% |
| 2023-11-29 | 9.34 | 9.40 | 9.30 | 9.31 | 8.79 | qfq | 3,962,400 | 37,031,643 | -0.75% |
| 2023-11-28 | 9.26 | 9.39 | 9.17 | 9.38 | 8.85 | qfq | 7,365,529 | 68,400,439 | 0.75% |
| 2023-11-27 | 9.49 | 9.51 | 9.24 | 9.31 | 8.79 | qfq | 9,733,698 | 90,719,233 | -0.43% |
| 2023-11-24 | 9.40 | 9.47 | 9.33 | 9.35 | 8.83 | qfq | 6,563,600 | 61,652,901 | -0.53% |
| 2023-11-23 | 9.46 | 9.48 | 9.26 | 9.40 | 8.87 | qfq | 8,293,800 | 77,752,734 | -0.63% |
| 2023-11-22 | 9.42 | 9.59 | 9.39 | 9.46 | 8.93 | qfq | 9,917,297 | 94,371,063 | 0.32% |
| 2023-11-21 | 9.39 | 9.56 | 9.39 | 9.43 | 8.90 | qfq | 7,856,681 | 74,598,536 | 0.32% |
| 2023-11-20 | 9.30 | 9.42 | 9.26 | 9.40 | 8.87 | qfq | 9,329,937 | 87,426,146 | 1.29% |
| 2023-11-17 | 9.27 | 9.33 | 9.18 | 9.28 | 8.76 | qfq | 5,654,400 | 52,308,309 | -0.22% |
| 2023-11-16 | 9.28 | 9.39 | 9.23 | 9.30 | 8.78 | qfq | 8,654,900 | 80,569,377 | 0.22% |
| 2023-11-15 | 9.25 | 9.33 | 9.21 | 9.28 | 8.76 | qfq | 6,459,000 | 59,921,355 | 0.87% |
| 2023-11-14 | 9.23 | 9.28 | 9.16 | 9.20 | 8.68 | qfq | 5,726,234 | 52,758,130 | -0.43% |
| 2023-11-13 | 9.21 | 9.31 | 9.19 | 9.24 | 8.72 | qfq | 5,033,155 | 46,494,222 | 0.33% |
| 2023-11-10 | 9.21 | 9.26 | 9.15 | 9.21 | 8.69 | qfq | 4,592,355 | 42,261,907 | -0.43% |
| 2023-11-09 | 9.30 | 9.38 | 9.20 | 9.25 | 8.73 | qfq | 4,540,000 | 42,103,008 | -0.32% |
| 2023-11-08 | 9.29 | 9.40 | 9.25 | 9.28 | 8.76 | qfq | 5,808,640 | 54,151,264 | -0.32% |
| 2023-11-07 | 9.48 | 9.48 | 9.18 | 9.31 | 8.79 | qfq | 8,694,540 | 80,634,163 | -1.59% |
| 2023-11-06 | 9.44 | 9.48 | 9.34 | 9.46 | 8.93 | qfq | 5,953,746 | 56,116,797 | 0.64% |
| 2023-11-03 | 9.35 | 9.43 | 9.31 | 9.40 | 8.87 | qfq | 4,262,046 | 40,037,566 | 0.53% |
| 2023-11-02 | 9.46 | 9.50 | 9.34 | 9.35 | 8.83 | qfq | 4,479,100 | 42,082,164 | -1.16% |
| 2023-11-01 | 9.46 | 9.54 | 9.37 | 9.46 | 8.93 | qfq | 6,456,200 | 61,217,608 | 0.64% |
| 2023-10-31 | 9.58 | 9.60 | 9.35 | 9.40 | 8.87 | qfq | 7,141,092 | 67,470,285 | -1.26% |
| 2023-10-30 | 9.55 | 9.70 | 9.48 | 9.52 | 8.99 | qfq | 8,005,990 | 76,543,134 | -0.52% |
| 2023-10-27 | 9.52 | 9.64 | 9.41 | 9.57 | 9.03 | qfq | 9,512,831 | 90,759,086 | 1.27% |
| 2023-10-26 | 9.41 | 9.45 | 9.23 | 9.45 | 8.92 | qfq | 6,368,451 | 59,425,015 | 0.64% |
| 2023-10-25 | 9.16 | 9.43 | 9.16 | 9.39 | 8.86 | qfq | 7,560,337 | 70,699,764 | 2.85% |
| 2023-10-24 | 8.97 | 9.17 | 8.95 | 9.13 | 8.62 | qfq | 5,576,925 | 50,689,631 | 2.01% |
| 2023-10-23 | 9.10 | 9.18 | 8.90 | 8.95 | 8.45 | qfq | 5,568,300 | 50,103,892 | -1.76% |
| 2023-10-20 | 9.11 | 9.22 | 9.09 | 9.11 | 8.60 | qfq | 5,078,415 | 46,441,466 | -0.44% |
| 2023-10-19 | 9.12 | 9.32 | 9.10 | 9.15 | 8.64 | qfq | 5,677,328 | 52,224,909 | -0.33% |
| 2023-10-18 | 9.40 | 9.40 | 9.16 | 9.18 | 8.66 | qfq | 6,763,575 | 62,589,183 | -2.75% |
| 2023-10-17 | 9.36 | 9.52 | 9.35 | 9.44 | 8.91 | qfq | 6,494,589 | 61,241,827 | 0.75% |
| 2023-10-16 | 9.46 | 9.50 | 9.33 | 9.37 | 8.84 | qfq | 7,344,313 | 68,992,643 | -1.16% |
| 2023-10-13 | 9.59 | 9.65 | 9.36 | 9.48 | 8.95 | qfq | 9,783,349 | 92,741,527 | -1.56% |
| 2023-10-12 | 9.49 | 9.69 | 9.49 | 9.63 | 9.09 | qfq | 8,094,669 | 77,765,947 | 1.69% |
| 2023-10-11 | 9.57 | 9.60 | 9.45 | 9.47 | 8.94 | qfq | 7,826,743 | 74,329,671 | -1.04% |
| 2023-10-10 | 9.80 | 9.82 | 9.54 | 9.57 | 9.03 | qfq | 12,346,863 | 119,181,152 | -1.64% |
| 2023-10-09 | 10.20 | 10.20 | 9.45 | 9.73 | 9.18 | qfq | 26,124,903 | 252,474,021 | -6.80% |
| 2023-09-28 | 10.03 | 10.69 | 10.02 | 10.44 | 9.85 | qfq | 20,939,859 | 217,788,149 | 4.61% |
| 2023-09-27 | 9.96 | 10.02 | 9.89 | 9.98 | 9.42 | qfq | 7,297,540 | 72,740,189 | 0.60% |
| 2023-09-26 | 9.85 | 10.02 | 9.84 | 9.92 | 9.36 | qfq | 6,467,700 | 64,389,106 | -0.10% |
| 2023-09-25 | 10.09 | 10.09 | 9.89 | 9.93 | 9.37 | qfq | 8,671,776 | 86,164,489 | -1.68% |
| 2023-09-22 | 10.00 | 10.11 | 9.91 | 10.10 | 9.53 | qfq | 9,826,502 | 98,442,500 | 1.30% |
| 2023-09-21 | 10.12 | 10.18 | 9.94 | 9.97 | 9.41 | qfq | 12,342,702 | 123,862,104 | -1.87% |
| 2023-09-20 | 10.62 | 10.63 | 10.14 | 10.16 | 9.59 | qfq | 17,738,800 | 182,228,636 | -4.87% |
| 2023-09-19 | 11.00 | 11.00 | 10.66 | 10.68 | 10.08 | qfq | 20,801,936 | 224,233,349 | -3.61% |
| 2023-09-18 | 10.85 | 11.08 | 10.82 | 11.08 | 10.46 | qfq | 23,983,955 | 263,567,509 | 2.21% |
| 2023-09-15 | 10.63 | 11.03 | 10.61 | 10.84 | 10.23 | qfq | 19,759,357 | 214,379,560 | 2.36% |
| 2023-09-14 | 10.79 | 10.88 | 10.51 | 10.59 | 10.00 | qfq | 8,635,800 | 91,560,969 | -1.49% |
| 2023-09-13 | 10.84 | 10.91 | 10.60 | 10.75 | 10.15 | qfq | 11,477,000 | 123,064,418 | -1.29% |
| 2023-09-12 | 10.93 | 11.07 | 10.82 | 10.89 | 10.28 | qfq | 9,991,000 | 109,165,828 | -0.91% |
| 2023-09-11 | 10.81 | 11.02 | 10.77 | 10.99 | 10.37 | qfq | 12,817,900 | 139,896,349 | 1.67% |
| 2023-09-08 | 10.84 | 10.87 | 10.65 | 10.81 | 10.20 | qfq | 7,888,100 | 84,740,671 | -0.09% |
| 2023-09-07 | 10.88 | 11.05 | 10.81 | 10.82 | 10.21 | qfq | 13,174,500 | 143,824,269 | -0.64% |
| 2023-09-06 | 10.92 | 10.95 | 10.81 | 10.89 | 10.28 | qfq | 7,704,200 | 83,703,519 | -0.37% |
| 2023-09-05 | 10.93 | 11.11 | 10.87 | 10.93 | 10.32 | qfq | 11,371,500 | 124,731,364 | -0.09% |
| 2023-09-04 | 10.63 | 10.97 | 10.61 | 10.94 | 10.33 | qfq | 14,412,300 | 156,298,434 | 3.01% |
| 2023-09-01 | 10.55 | 10.71 | 10.54 | 10.62 | 10.02 | qfq | 10,395,400 | 110,606,215 | 0.85% |
| 2023-08-31 | 10.64 | 10.68 | 10.42 | 10.53 | 9.94 | qfq | 8,766,700 | 92,407,022 | -0.85% |
| 2023-08-30 | 10.69 | 10.83 | 10.61 | 10.62 | 10.02 | qfq | 7,955,600 | 85,144,430 | -0.75% |
| 2023-08-29 | 10.45 | 10.80 | 10.42 | 10.70 | 10.10 | qfq | 10,724,100 | 114,028,697 | 2.29% |
| 2023-08-28 | 10.75 | 10.78 | 10.39 | 10.46 | 9.87 | qfq | 13,172,413 | 138,762,411 | 2.85% |
| 2023-08-25 | 10.44 | 10.46 | 10.08 | 10.17 | 9.60 | qfq | 10,679,413 | 109,270,048 | -2.59% |
| 2023-08-24 | 10.28 | 10.50 | 10.28 | 10.44 | 9.85 | qfq | 6,715,694 | 69,837,253 | 1.36% |
| 2023-08-23 | 10.45 | 10.49 | 10.29 | 10.30 | 9.72 | qfq | 5,032,794 | 52,148,357 | -1.81% |
| 2023-08-22 | 10.47 | 10.51 | 10.29 | 10.49 | 9.90 | qfq | 6,425,402 | 66,817,622 | 0.77% |
| 2023-08-21 | 10.47 | 10.61 | 10.40 | 10.41 | 9.83 | qfq | 5,119,500 | 53,805,541 | -0.57% |
| 2023-08-18 | 10.78 | 10.85 | 10.47 | 10.47 | 9.88 | qfq | 6,982,400 | 74,160,422 | -3.15% |
| 2023-08-17 | 10.62 | 10.83 | 10.54 | 10.81 | 10.20 | qfq | 7,618,143 | 81,669,004 | 1.69% |
| 2023-08-16 | 10.76 | 10.82 | 10.63 | 10.63 | 10.03 | qfq | 7,695,843 | 82,260,489 | -1.76% |
| 2023-08-15 | 10.91 | 10.99 | 10.75 | 10.82 | 10.21 | qfq | 9,946,856 | 108,259,397 | -0.92% |
| 2023-08-14 | 10.71 | 11.05 | 10.58 | 10.92 | 10.31 | qfq | 12,751,015 | 139,129,053 | 0.83% |
| 2023-08-11 | 10.81 | 11.17 | 10.76 | 10.83 | 10.22 | qfq | 11,784,036 | 128,840,465 | -0.28% |
| 2023-08-10 | 10.76 | 10.89 | 10.71 | 10.86 | 10.25 | qfq | 5,643,136 | 61,012,871 | 0.84% |
| 2023-08-09 | 10.93 | 10.97 | 10.70 | 10.77 | 10.17 | qfq | 7,471,100 | 80,549,914 | -2.00% |
| 2023-08-08 | 10.98 | 11.04 | 10.86 | 10.99 | 10.37 | qfq | 6,230,600 | 68,237,487 | -0.27% |
| 2023-08-07 | 10.85 | 11.14 | 10.81 | 11.02 | 10.40 | qfq | 10,799,400 | 118,894,863 | 1.57% |
| 2023-08-04 | 10.84 | 10.94 | 10.80 | 10.85 | 10.24 | qfq | 7,158,300 | 77,766,831 | 0.37% |
| 2023-08-03 | 10.95 | 11.00 | 10.73 | 10.81 | 10.20 | qfq | 13,285,000 | 143,835,405 | -0.73% |
| 2023-08-02 | 11.15 | 11.16 | 10.86 | 10.89 | 10.28 | qfq | 12,993,200 | 142,022,575 | -2.51% |
| 2023-08-01 | 11.59 | 11.61 | 11.13 | 11.17 | 10.54 | qfq | 18,611,600 | 209,938,098 | -4.04% |
| 2023-07-31 | 11.38 | 11.75 | 11.31 | 11.64 | 10.99 | qfq | 16,958,800 | 195,908,298 | 2.74% |
| 2023-07-28 | 11.26 | 11.40 | 11.18 | 11.33 | 10.69 | qfq | 5,914,800 | 66,813,807 | 0.00% |
| 2023-07-27 | 11.35 | 11.52 | 11.27 | 11.33 | 10.69 | qfq | 5,791,500 | 66,010,942 | -0.53% |
| 2023-07-26 | 11.50 | 11.56 | 11.30 | 11.39 | 10.75 | qfq | 5,767,000 | 65,739,667 | -0.87% |
| 2023-07-25 | 11.47 | 11.66 | 11.36 | 11.49 | 10.85 | qfq | 8,609,000 | 98,898,122 | 1.06% |
| 2023-07-24 | 11.36 | 11.56 | 11.21 | 11.37 | 10.73 | qfq | 8,016,100 | 91,214,110 | -0.44% |
| 2023-07-21 | 11.55 | 11.71 | 11.33 | 11.42 | 10.78 | qfq | 11,735,636 | 134,757,318 | -0.26% |
| 2023-07-20 | 11.27 | 11.58 | 11.27 | 11.45 | 10.81 | qfq | 11,546,800 | 132,315,986 | 0.62% |
| 2023-07-19 | 11.26 | 11.53 | 11.19 | 11.38 | 10.74 | qfq | 10,319,181 | 117,375,597 | 1.43% |
| 2023-07-18 | 11.18 | 11.34 | 11.14 | 11.22 | 10.59 | qfq | 7,253,881 | 81,466,781 | 0.09% |