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
隆平高科000998.SZ
最近收盘价7.992026-07-17
最近交易日2026-07-17
成交量（股）19,444,537
成交额（元）157,243,274
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.05 | — | — | — | 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 | 8.12 | 8.20 | 7.98 | 7.99 | 7.99 | qfq | 19,444,537 | 157,243,274 | -1.24% |
| 2026-07-16 | 8.02 | 8.10 | 7.96 | 8.09 | 8.09 | qfq | 14,048,058 | 113,153,929 | 0.75% |
| 2026-07-15 | 7.87 | 8.03 | 7.65 | 8.03 | 8.03 | qfq | 19,073,704 | 151,603,846 | 0.12% |
| 2026-07-14 | 7.91 | 8.18 | 7.88 | 8.02 | 8.02 | qfq | 22,282,740 | 179,749,510 | 0.75% |
| 2026-07-13 | 7.83 | 8.04 | 7.78 | 7.96 | 7.96 | qfq | 19,087,878 | 151,664,792 | 1.66% |
| 2026-07-10 | 7.74 | 7.87 | 7.63 | 7.83 | 7.83 | qfq | 15,009,383 | 117,126,567 | 1.16% |
| 2026-07-09 | 7.77 | 7.84 | 7.70 | 7.74 | 7.74 | qfq | 12,086,100 | 93,866,078 | -1.15% |
| 2026-07-08 | 7.76 | 7.91 | 7.65 | 7.83 | 7.83 | qfq | 13,332,684 | 103,841,913 | 1.16% |
| 2026-07-07 | 7.86 | 7.86 | 7.66 | 7.74 | 7.74 | qfq | 10,993,992 | 85,111,581 | -1.40% |
| 2026-07-06 | 7.76 | 7.89 | 7.72 | 7.85 | 7.85 | qfq | 13,809,500 | 108,091,808 | 1.29% |
| 2026-07-03 | 7.75 | 7.86 | 7.68 | 7.75 | 7.75 | qfq | 12,679,338 | 98,346,106 | 0.00% |
| 2026-07-02 | 7.73 | 7.88 | 7.67 | 7.75 | 7.75 | qfq | 15,521,539 | 120,635,079 | 0.52% |
| 2026-07-01 | 7.56 | 7.80 | 7.54 | 7.71 | 7.71 | qfq | 18,231,180 | 140,300,054 | 2.25% |
| 2026-06-30 | 7.56 | 7.76 | 7.48 | 7.54 | 7.54 | qfq | 14,120,935 | 106,900,721 | -1.18% |
| 2026-06-29 | 7.45 | 7.74 | 7.36 | 7.63 | 7.63 | qfq | 20,284,638 | 153,776,680 | 1.73% |
| 2026-06-26 | 7.38 | 7.59 | 7.35 | 7.50 | 7.50 | qfq | 18,463,159 | 138,158,530 | 1.08% |
| 2026-06-25 | 7.59 | 7.62 | 7.40 | 7.42 | 7.42 | qfq | 21,937,240 | 164,184,161 | -2.37% |
| 2026-06-24 | 7.85 | 7.90 | 7.60 | 7.60 | 7.60 | qfq | 17,087,339 | 131,934,931 | -3.68% |
| 2026-06-23 | 7.80 | 7.99 | 7.78 | 7.89 | 7.89 | qfq | 12,714,294 | 100,594,949 | 0.38% |
| 2026-06-22 | 8.00 | 8.00 | 7.66 | 7.86 | 7.86 | qfq | 21,675,609 | 168,576,684 | -2.00% |
| 2026-06-18 | 8.07 | 8.14 | 8.00 | 8.02 | 8.02 | qfq | 11,399,713 | 91,688,841 | -1.11% |
| 2026-06-17 | 8.15 | 8.17 | 8.08 | 8.11 | 8.11 | qfq | 8,765,829 | 71,192,930 | -0.61% |
| 2026-06-16 | 8.34 | 8.38 | 8.14 | 8.16 | 8.16 | qfq | 13,542,618 | 110,898,314 | -2.63% |
| 2026-06-15 | 8.42 | 8.51 | 8.34 | 8.38 | 8.38 | qfq | 16,442,500 | 138,228,141 | -1.41% |
| 2026-06-12 | 8.10 | 8.50 | 8.01 | 8.50 | 8.50 | qfq | 21,603,785 | 177,911,666 | 4.55% |
| 2026-06-11 | 8.08 | 8.21 | 8.04 | 8.13 | 8.09 | qfq | 8,743,406 | 70,993,120 | 0.49% |
| 2026-06-10 | 8.04 | 8.15 | 8.02 | 8.09 | 8.05 | qfq | 8,928,844 | 72,040,119 | 0.00% |
| 2026-06-09 | 8.17 | 8.20 | 8.02 | 8.09 | 8.05 | qfq | 11,718,861 | 94,778,795 | -1.46% |
| 2026-06-08 | 8.28 | 8.45 | 8.02 | 8.21 | 8.17 | qfq | 17,877,535 | 146,854,047 | -2.03% |
| 2026-06-05 | 8.38 | 8.45 | 8.33 | 8.38 | 8.34 | qfq | 10,129,756 | 84,923,153 | -0.12% |
| 2026-06-04 | 8.52 | 8.63 | 8.37 | 8.39 | 8.35 | qfq | 12,338,899 | 104,516,484 | -1.99% |
| 2026-06-03 | 8.76 | 8.78 | 8.50 | 8.56 | 8.52 | qfq | 14,099,586 | 121,349,764 | -0.70% |
| 2026-06-02 | 8.66 | 8.68 | 8.54 | 8.62 | 8.58 | qfq | 10,463,800 | 89,917,697 | -0.69% |
| 2026-06-01 | 8.48 | 8.72 | 8.48 | 8.68 | 8.64 | qfq | 16,769,361 | 144,451,778 | 2.24% |
| 2026-05-29 | 8.46 | 8.54 | 8.39 | 8.49 | 8.45 | qfq | 11,590,916 | 98,331,421 | 0.12% |
| 2026-05-28 | 8.60 | 8.67 | 8.45 | 8.48 | 8.44 | qfq | 14,668,854 | 125,085,244 | -2.42% |
| 2026-05-27 | 8.42 | 8.80 | 8.25 | 8.69 | 8.65 | qfq | 24,804,299 | 211,911,149 | 3.21% |
| 2026-05-26 | 8.41 | 8.47 | 8.33 | 8.42 | 8.38 | qfq | 10,212,267 | 85,586,352 | 0.24% |
| 2026-05-25 | 8.44 | 8.52 | 8.35 | 8.40 | 8.36 | qfq | 10,558,908 | 89,065,909 | -0.47% |
| 2026-05-22 | 8.40 | 8.45 | 8.25 | 8.44 | 8.40 | qfq | 13,003,694 | 108,792,806 | 0.24% |
| 2026-05-21 | 8.61 | 8.67 | 8.41 | 8.42 | 8.38 | qfq | 13,565,988 | 116,017,209 | -1.98% |
| 2026-05-20 | 8.73 | 8.74 | 8.58 | 8.59 | 8.55 | qfq | 12,082,348 | 104,131,276 | -1.83% |
| 2026-05-19 | 8.69 | 8.75 | 8.68 | 8.75 | 8.70 | qfq | 9,447,880 | 82,331,563 | 0.23% |
| 2026-05-18 | 8.96 | 8.96 | 8.70 | 8.73 | 8.68 | qfq | 20,933,489 | 182,964,067 | -2.57% |
| 2026-05-15 | 9.08 | 9.10 | 8.88 | 8.96 | 8.91 | qfq | 26,544,387 | 236,827,529 | -1.65% |
| 2026-05-14 | 9.19 | 9.20 | 9.08 | 9.11 | 9.06 | qfq | 17,421,067 | 158,572,000 | -0.65% |
| 2026-05-13 | 9.19 | 9.21 | 9.15 | 9.17 | 9.12 | qfq | 11,041,442 | 101,252,304 | 0.22% |
| 2026-05-12 | 9.26 | 9.27 | 9.13 | 9.15 | 9.10 | qfq | 14,932,072 | 136,899,935 | -1.08% |
| 2026-05-11 | 9.20 | 9.27 | 9.17 | 9.25 | 9.20 | qfq | 21,187,983 | 195,583,435 | 1.09% |
| 2026-05-08 | 9.11 | 9.18 | 9.10 | 9.15 | 9.10 | qfq | 15,105,862 | 138,098,801 | 0.33% |
| 2026-05-07 | 9.15 | 9.15 | 9.09 | 9.12 | 9.07 | qfq | 16,980,397 | 154,695,093 | -0.33% |
| 2026-05-06 | 9.17 | 9.17 | 9.09 | 9.15 | 9.10 | qfq | 18,414,277 | 168,054,736 | 0.11% |
| 2026-04-30 | 9.18 | 9.21 | 9.11 | 9.14 | 9.09 | qfq | 21,886,486 | 200,275,592 | -0.76% |
| 2026-04-29 | 9.08 | 9.35 | 9.08 | 9.21 | 9.16 | qfq | 57,494,478 | 530,648,865 | -5.54% |
| 2026-04-28 | 9.65 | 9.76 | 9.63 | 9.75 | 9.70 | qfq | 20,908,523 | 202,615,680 | 1.25% |
| 2026-04-27 | 9.63 | 9.66 | 9.54 | 9.63 | 9.58 | qfq | 16,585,459 | 159,149,404 | -0.31% |
| 2026-04-24 | 9.69 | 9.79 | 9.62 | 9.66 | 9.61 | qfq | 18,852,297 | 182,634,744 | -0.21% |
| 2026-04-23 | 9.72 | 9.80 | 9.57 | 9.68 | 9.63 | qfq | 22,231,614 | 214,761,051 | -0.51% |
| 2026-04-22 | 9.80 | 9.83 | 9.71 | 9.73 | 9.68 | qfq | 20,751,914 | 202,464,809 | -0.71% |
| 2026-04-21 | 9.97 | 10.05 | 9.76 | 9.80 | 9.75 | qfq | 24,619,596 | 242,044,734 | -1.51% |
| 2026-04-20 | 10.00 | 10.08 | 9.89 | 9.95 | 9.90 | qfq | 23,898,802 | 238,111,877 | 0.61% |
| 2026-04-17 | 10.05 | 10.11 | 9.88 | 9.89 | 9.84 | qfq | 22,848,817 | 226,988,147 | -1.98% |
| 2026-04-16 | 9.85 | 10.13 | 9.78 | 10.09 | 10.04 | qfq | 31,944,868 | 319,218,088 | 2.33% |
| 2026-04-15 | 9.85 | 9.88 | 9.77 | 9.86 | 9.81 | qfq | 15,562,326 | 152,814,528 | -0.10% |
| 2026-04-14 | 9.72 | 9.88 | 9.64 | 9.87 | 9.82 | qfq | 24,256,093 | 236,951,882 | 1.54% |
| 2026-04-13 | 9.76 | 9.80 | 9.67 | 9.72 | 9.67 | qfq | 16,864,268 | 164,075,477 | -0.21% |
| 2026-04-10 | 9.81 | 9.81 | 9.71 | 9.74 | 9.69 | qfq | 18,611,205 | 181,538,624 | -0.51% |
| 2026-04-09 | 9.81 | 9.90 | 9.69 | 9.79 | 9.74 | qfq | 21,695,100 | 211,990,134 | -0.31% |
| 2026-04-08 | 9.73 | 9.83 | 9.65 | 9.82 | 9.77 | qfq | 25,601,109 | 250,412,186 | 0.41% |
| 2026-04-07 | 9.56 | 9.84 | 9.49 | 9.78 | 9.73 | qfq | 21,467,408 | 208,327,164 | 2.09% |
| 2026-04-03 | 9.82 | 9.84 | 9.55 | 9.58 | 9.53 | qfq | 28,287,989 | 271,771,433 | -2.84% |
| 2026-04-02 | 9.91 | 10.00 | 9.78 | 9.86 | 9.81 | qfq | 18,898,913 | 186,785,475 | -0.60% |
| 2026-04-01 | 10.03 | 10.05 | 9.84 | 9.92 | 9.87 | qfq | 21,504,292 | 213,251,859 | 0.20% |
| 2026-03-31 | 10.20 | 10.29 | 9.88 | 9.90 | 9.85 | qfq | 40,878,885 | 410,036,783 | -3.70% |
| 2026-03-30 | 9.82 | 10.50 | 9.81 | 10.28 | 10.23 | qfq | 62,348,413 | 642,602,301 | 3.52% |
| 2026-03-27 | 9.76 | 10.13 | 9.72 | 9.93 | 9.88 | qfq | 30,658,977 | 305,756,609 | 0.71% |
| 2026-03-26 | 9.95 | 10.07 | 9.78 | 9.86 | 9.81 | qfq | 21,570,100 | 212,912,728 | -1.20% |
| 2026-03-25 | 9.71 | 10.00 | 9.66 | 9.98 | 9.93 | qfq | 31,749,254 | 313,783,617 | 2.25% |
| 2026-03-24 | 9.71 | 9.77 | 9.49 | 9.76 | 9.71 | qfq | 31,995,950 | 308,472,190 | 0.93% |
| 2026-03-23 | 10.00 | 10.00 | 9.58 | 9.67 | 9.62 | qfq | 47,786,061 | 464,937,702 | -4.07% |
| 2026-03-20 | 10.12 | 10.29 | 10.00 | 10.08 | 10.03 | qfq | 36,931,464 | 373,713,155 | -0.49% |
| 2026-03-19 | 10.38 | 10.50 | 10.08 | 10.13 | 10.08 | qfq | 39,329,966 | 401,424,246 | -1.84% |
| 2026-03-18 | 10.41 | 10.44 | 10.22 | 10.32 | 10.27 | qfq | 31,236,485 | 321,910,562 | -1.34% |
| 2026-03-17 | 10.70 | 10.84 | 10.42 | 10.46 | 10.41 | qfq | 56,808,264 | 601,479,844 | -3.68% |
| 2026-03-16 | 10.60 | 11.05 | 10.59 | 10.86 | 10.80 | qfq | 76,962,596 | 837,616,875 | 2.45% |
| 2026-03-13 | 10.58 | 10.88 | 10.53 | 10.60 | 10.55 | qfq | 50,022,916 | 533,629,372 | 0.19% |
| 2026-03-12 | 10.60 | 10.67 | 10.38 | 10.58 | 10.53 | qfq | 40,387,959 | 424,967,067 | -0.09% |
| 2026-03-11 | 10.37 | 10.62 | 10.36 | 10.59 | 10.54 | qfq | 46,517,372 | 487,454,430 | 1.63% |
| 2026-03-10 | 10.52 | 10.74 | 10.38 | 10.42 | 10.37 | qfq | 61,676,404 | 648,956,647 | -1.23% |
| 2026-03-09 | 10.80 | 11.09 | 10.55 | 10.55 | 10.50 | qfq | 89,316,933 | 962,129,100 | 0.96% |
| 2026-03-06 | 10.20 | 10.56 | 10.17 | 10.45 | 10.40 | qfq | 72,977,415 | 760,119,260 | 2.15% |
| 2026-03-05 | 10.60 | 10.71 | 10.17 | 10.23 | 10.18 | qfq | 112,729,515 | 1,166,142,874 | -7.34% |
| 2026-03-04 | 10.35 | 11.16 | 10.33 | 11.04 | 10.98 | qfq | 156,338,162 | 1,688,434,979 | 7.08% |
| 2026-03-03 | 10.19 | 10.62 | 10.11 | 10.31 | 10.26 | qfq | 87,725,604 | 911,242,097 | 1.18% |
| 2026-03-02 | 10.00 | 10.22 | 10.00 | 10.19 | 10.14 | qfq | 58,544,324 | 593,835,595 | 1.90% |
| 2026-02-27 | 9.95 | 10.02 | 9.87 | 10.00 | 9.95 | qfq | 27,449,126 | 273,741,919 | 0.40% |
| 2026-02-26 | 9.88 | 10.01 | 9.83 | 9.96 | 9.91 | qfq | 28,746,790 | 285,603,259 | 0.61% |
| 2026-02-25 | 9.88 | 9.98 | 9.85 | 9.90 | 9.85 | qfq | 27,511,351 | 272,934,100 | 0.30% |
| 2026-02-24 | 9.79 | 9.87 | 9.74 | 9.87 | 9.82 | qfq | 25,002,284 | 245,391,710 | 1.54% |
| 2026-02-13 | 9.71 | 9.75 | 9.68 | 9.72 | 9.67 | qfq | 16,440,383 | 159,752,955 | 0.10% |
| 2026-02-12 | 9.85 | 9.85 | 9.71 | 9.71 | 9.66 | qfq | 19,254,100 | 187,707,602 | -0.72% |
| 2026-02-11 | 9.77 | 9.80 | 9.73 | 9.78 | 9.73 | qfq | 16,395,561 | 160,254,437 | 0.10% |
| 2026-02-10 | 9.84 | 9.87 | 9.75 | 9.77 | 9.72 | qfq | 24,211,661 | 236,839,998 | -1.01% |
| 2026-02-09 | 9.90 | 9.93 | 9.82 | 9.87 | 9.82 | qfq | 28,179,523 | 277,802,128 | -0.20% |
| 2026-02-06 | 9.85 | 10.03 | 9.82 | 9.89 | 9.84 | qfq | 27,854,315 | 276,681,103 | 0.10% |
| 2026-02-05 | 10.01 | 10.06 | 9.88 | 9.88 | 9.83 | qfq | 44,329,417 | 440,939,964 | -2.37% |
| 2026-02-04 | 10.25 | 10.33 | 10.00 | 10.12 | 10.07 | qfq | 72,430,238 | 734,850,745 | 0.80% |
| 2026-02-03 | 10.17 | 10.20 | 9.91 | 10.04 | 9.99 | qfq | 55,388,202 | 554,864,524 | -1.18% |
| 2026-02-02 | 10.41 | 10.41 | 9.97 | 10.16 | 10.11 | qfq | 93,243,410 | 946,369,350 | -3.33% |
| 2026-01-30 | 10.02 | 10.73 | 9.94 | 10.51 | 10.46 | qfq | 152,350,057 | 1,599,844,387 | 5.42% |
| 2026-01-29 | 9.81 | 10.08 | 9.76 | 9.97 | 9.92 | qfq | 62,152,425 | 617,923,946 | 1.73% |
| 2026-01-28 | 9.53 | 9.90 | 9.52 | 9.80 | 9.75 | qfq | 55,227,977 | 539,524,650 | 2.51% |
| 2026-01-27 | 9.67 | 9.69 | 9.47 | 9.56 | 9.51 | qfq | 21,252,622 | 202,862,317 | -1.44% |
| 2026-01-26 | 9.62 | 9.74 | 9.59 | 9.70 | 9.65 | qfq | 24,174,223 | 234,035,088 | 0.73% |
| 2026-01-23 | 9.63 | 9.65 | 9.59 | 9.63 | 9.58 | qfq | 12,855,083 | 123,518,061 | -0.10% |
| 2026-01-22 | 9.56 | 9.65 | 9.52 | 9.64 | 9.59 | qfq | 15,159,410 | 145,440,775 | 1.05% |
| 2026-01-21 | 9.62 | 9.62 | 9.50 | 9.54 | 9.49 | qfq | 18,029,045 | 171,952,554 | -0.83% |
| 2026-01-20 | 9.68 | 9.69 | 9.59 | 9.62 | 9.57 | qfq | 14,302,773 | 137,738,710 | -0.72% |
| 2026-01-19 | 9.61 | 9.70 | 9.55 | 9.69 | 9.64 | qfq | 24,817,839 | 239,416,457 | 1.57% |
| 2026-01-16 | 9.53 | 9.65 | 9.50 | 9.54 | 9.49 | qfq | 20,262,037 | 193,773,925 | 0.42% |
| 2026-01-15 | 9.48 | 9.57 | 9.47 | 9.50 | 9.45 | qfq | 15,128,888 | 143,906,765 | -0.11% |
| 2026-01-14 | 9.57 | 9.62 | 9.47 | 9.51 | 9.46 | qfq | 22,507,758 | 215,002,958 | -0.83% |
| 2026-01-13 | 9.59 | 9.76 | 9.56 | 9.59 | 9.54 | qfq | 27,933,902 | 269,709,138 | 0.10% |
| 2026-01-12 | 9.56 | 9.58 | 9.52 | 9.58 | 9.53 | qfq | 19,239,758 | 183,718,500 | 0.31% |
| 2026-01-09 | 9.50 | 9.58 | 9.49 | 9.55 | 9.50 | qfq | 15,046,100 | 143,600,693 | 0.42% |
| 2026-01-08 | 9.50 | 9.52 | 9.48 | 9.51 | 9.46 | qfq | 10,749,314 | 102,137,200 | 0.00% |
| 2026-01-07 | 9.49 | 9.55 | 9.44 | 9.51 | 9.46 | qfq | 13,795,600 | 130,932,295 | 0.21% |
| 2026-01-06 | 9.41 | 9.50 | 9.40 | 9.49 | 9.44 | qfq | 13,971,900 | 132,372,465 | 0.74% |
| 2026-01-05 | 9.37 | 9.42 | 9.36 | 9.42 | 9.37 | qfq | 12,162,578 | 114,223,828 | 0.64% |
| 2025-12-31 | 9.38 | 9.43 | 9.35 | 9.36 | 9.31 | qfq | 10,801,994 | 101,283,321 | -0.53% |
| 2025-12-30 | 9.43 | 9.54 | 9.38 | 9.41 | 9.36 | qfq | 15,324,564 | 144,636,752 | -0.32% |
| 2025-12-29 | 9.48 | 9.50 | 9.42 | 9.44 | 9.39 | qfq | 9,422,640 | 89,054,375 | -0.42% |
| 2025-12-26 | 9.44 | 9.53 | 9.43 | 9.48 | 9.43 | qfq | 12,184,436 | 115,575,989 | 0.32% |
| 2025-12-25 | 9.42 | 9.46 | 9.41 | 9.45 | 9.40 | qfq | 6,887,564 | 64,973,230 | 0.21% |
| 2025-12-24 | 9.42 | 9.45 | 9.40 | 9.43 | 9.38 | qfq | 7,606,226 | 71,713,840 | 0.21% |
| 2025-12-23 | 9.44 | 9.49 | 9.40 | 9.41 | 9.36 | qfq | 10,931,495 | 103,281,039 | -0.63% |
| 2025-12-22 | 9.42 | 9.53 | 9.39 | 9.47 | 9.42 | qfq | 13,186,104 | 124,793,606 | 0.74% |
| 2025-12-19 | 9.30 | 9.40 | 9.27 | 9.40 | 9.35 | qfq | 12,043,723 | 112,487,151 | 1.08% |
| 2025-12-18 | 9.27 | 9.34 | 9.25 | 9.30 | 9.25 | qfq | 7,623,721 | 70,908,911 | 0.00% |
| 2025-12-17 | 9.27 | 9.33 | 9.16 | 9.30 | 9.25 | qfq | 14,240,558 | 131,427,676 | 0.22% |
| 2025-12-16 | 9.40 | 9.42 | 9.28 | 9.28 | 9.23 | qfq | 14,079,200 | 131,244,930 | -1.38% |
| 2025-12-15 | 9.45 | 9.46 | 9.40 | 9.41 | 9.36 | qfq | 10,834,443 | 102,080,747 | -0.53% |
| 2025-12-12 | 9.49 | 9.50 | 9.46 | 9.46 | 9.41 | qfq | 9,791,096 | 92,815,083 | -0.32% |
| 2025-12-11 | 9.58 | 9.58 | 9.48 | 9.49 | 9.44 | qfq | 10,840,000 | 103,072,359 | -0.94% |
| 2025-12-10 | 9.50 | 9.60 | 9.48 | 9.58 | 9.53 | qfq | 14,078,713 | 134,461,686 | 0.63% |
| 2025-12-09 | 9.55 | 9.55 | 9.43 | 9.52 | 9.47 | qfq | 17,872,666 | 169,605,517 | -0.31% |
| 2025-12-08 | 9.55 | 9.57 | 9.52 | 9.55 | 9.50 | qfq | 12,914,204 | 123,158,638 | 0.00% |
| 2025-12-05 | 9.52 | 9.55 | 9.48 | 9.55 | 9.50 | qfq | 9,405,700 | 89,589,086 | 0.32% |
| 2025-12-04 | 9.63 | 9.65 | 9.48 | 9.52 | 9.47 | qfq | 16,764,592 | 159,902,362 | -1.14% |
| 2025-12-03 | 9.70 | 9.70 | 9.62 | 9.63 | 9.58 | qfq | 13,946,482 | 134,526,943 | -0.72% |
| 2025-12-02 | 9.66 | 9.72 | 9.63 | 9.70 | 9.65 | qfq | 11,180,569 | 108,217,861 | 0.31% |
| 2025-12-01 | 9.64 | 9.68 | 9.62 | 9.67 | 9.62 | qfq | 10,902,924 | 105,296,013 | -0.10% |
| 2025-11-28 | 9.67 | 9.69 | 9.63 | 9.68 | 9.63 | qfq | 7,558,180 | 72,992,624 | 0.21% |
| 2025-11-27 | 9.69 | 9.70 | 9.63 | 9.66 | 9.61 | qfq | 10,262,679 | 99,112,641 | -0.21% |
| 2025-11-26 | 9.73 | 9.75 | 9.67 | 9.68 | 9.63 | qfq | 17,654,479 | 171,291,436 | -0.51% |
| 2025-11-25 | 9.76 | 9.77 | 9.67 | 9.73 | 9.68 | qfq | 17,723,800 | 172,403,298 | -0.31% |
| 2025-11-24 | 9.72 | 9.90 | 9.67 | 9.76 | 9.71 | qfq | 31,254,800 | 304,769,646 | -0.51% |
| 2025-11-21 | 9.84 | 10.10 | 9.79 | 9.81 | 9.76 | qfq | 55,699,160 | 556,076,899 | -0.41% |
| 2025-11-20 | 9.91 | 9.91 | 9.80 | 9.85 | 9.80 | qfq | 12,894,800 | 127,047,549 | -0.71% |
| 2025-11-19 | 9.89 | 9.95 | 9.80 | 9.92 | 9.87 | qfq | 15,725,677 | 155,277,977 | 0.40% |
| 2025-11-18 | 9.92 | 9.95 | 9.86 | 9.88 | 9.83 | qfq | 11,902,080 | 117,828,683 | -0.50% |
| 2025-11-17 | 9.95 | 9.96 | 9.89 | 9.93 | 9.88 | qfq | 10,382,800 | 103,032,437 | 0.10% |
| 2025-11-14 | 9.90 | 9.95 | 9.89 | 9.92 | 9.87 | qfq | 11,819,962 | 117,313,117 | 0.10% |
| 2025-11-13 | 9.90 | 9.92 | 9.86 | 9.91 | 9.86 | qfq | 9,052,067 | 89,522,519 | 0.10% |
| 2025-11-12 | 9.97 | 9.98 | 9.88 | 9.90 | 9.85 | qfq | 11,872,580 | 117,680,517 | -0.60% |
| 2025-11-11 | 9.88 | 9.97 | 9.85 | 9.96 | 9.91 | qfq | 19,499,105 | 193,572,848 | 0.81% |
| 2025-11-10 | 9.79 | 9.89 | 9.76 | 9.88 | 9.83 | qfq | 16,234,407 | 159,975,830 | 0.82% |
| 2025-11-07 | 9.79 | 9.82 | 9.76 | 9.80 | 9.75 | qfq | 9,347,132 | 91,612,005 | 0.10% |
| 2025-11-06 | 9.78 | 9.79 | 9.75 | 9.79 | 9.74 | qfq | 7,083,134 | 69,269,012 | 0.20% |
| 2025-11-05 | 9.71 | 9.80 | 9.71 | 9.77 | 9.72 | qfq | 10,577,013 | 103,345,901 | 0.41% |
| 2025-11-04 | 9.77 | 9.77 | 9.72 | 9.73 | 9.68 | qfq | 8,191,982 | 79,830,587 | -0.51% |
| 2025-11-03 | 9.77 | 9.79 | 9.73 | 9.78 | 9.73 | qfq | 9,588,287 | 93,608,718 | 0.31% |
| 2025-10-31 | 9.78 | 9.80 | 9.73 | 9.75 | 9.70 | qfq | 15,381,656 | 149,981,857 | -0.51% |
| 2025-10-30 | 9.77 | 9.84 | 9.74 | 9.80 | 9.75 | qfq | 15,466,207 | 151,576,653 | 0.10% |
| 2025-10-29 | 9.80 | 9.81 | 9.77 | 9.79 | 9.74 | qfq | 9,000,400 | 88,062,054 | -0.20% |
| 2025-10-28 | 9.78 | 9.83 | 9.77 | 9.81 | 9.76 | qfq | 9,669,075 | 94,792,876 | 0.10% |
| 2025-10-27 | 9.79 | 9.84 | 9.74 | 9.80 | 9.75 | qfq | 12,276,910 | 120,263,506 | 0.10% |
| 2025-10-24 | 9.78 | 9.81 | 9.77 | 9.79 | 9.74 | qfq | 8,808,624 | 86,240,206 | 0.10% |
| 2025-10-23 | 9.76 | 9.79 | 9.72 | 9.78 | 9.73 | qfq | 9,615,400 | 93,827,198 | 0.31% |
| 2025-10-22 | 9.75 | 9.77 | 9.74 | 9.75 | 9.70 | qfq | 7,106,314 | 69,299,336 | -0.20% |
| 2025-10-21 | 9.73 | 9.78 | 9.72 | 9.77 | 9.72 | qfq | 8,187,700 | 79,873,429 | 0.21% |
| 2025-10-20 | 9.72 | 9.77 | 9.68 | 9.75 | 9.70 | qfq | 8,929,793 | 86,830,001 | 0.52% |
| 2025-10-17 | 9.78 | 9.80 | 9.69 | 9.70 | 9.65 | qfq | 11,947,900 | 116,460,626 | -0.82% |
| 2025-10-16 | 9.82 | 9.85 | 9.77 | 9.78 | 9.73 | qfq | 10,699,700 | 104,824,824 | -0.41% |
| 2025-10-15 | 9.89 | 9.89 | 9.80 | 9.82 | 9.77 | qfq | 16,548,001 | 162,637,644 | -0.81% |
| 2025-10-14 | 9.85 | 9.99 | 9.84 | 9.90 | 9.85 | qfq | 22,246,196 | 220,010,765 | 0.20% |
| 2025-10-13 | 9.97 | 10.17 | 9.88 | 9.88 | 9.83 | qfq | 33,746,489 | 336,778,744 | 0.92% |
| 2025-10-10 | 9.75 | 9.80 | 9.72 | 9.79 | 9.74 | qfq | 10,894,084 | 106,513,986 | 0.41% |
| 2025-10-09 | 9.68 | 9.76 | 9.66 | 9.75 | 9.70 | qfq | 12,169,422 | 118,091,808 | 0.72% |
| 2025-09-30 | 9.67 | 9.70 | 9.65 | 9.68 | 9.63 | qfq | 10,496,414 | 101,502,290 | 0.00% |
| 2025-09-29 | 9.69 | 9.71 | 9.61 | 9.68 | 9.63 | qfq | 11,222,023 | 108,380,581 | -0.31% |
| 2025-09-26 | 9.73 | 9.75 | 9.71 | 9.71 | 9.66 | qfq | 8,686,000 | 84,552,904 | -0.10% |
| 2025-09-25 | 9.75 | 9.78 | 9.72 | 9.72 | 9.67 | qfq | 9,393,208 | 91,508,397 | -0.51% |
| 2025-09-24 | 9.70 | 9.77 | 9.66 | 9.77 | 9.72 | qfq | 10,904,810 | 106,028,334 | 0.31% |
| 2025-09-23 | 9.75 | 9.77 | 9.63 | 9.74 | 9.69 | qfq | 14,938,198 | 144,777,379 | -0.10% |
| 2025-09-22 | 9.83 | 9.83 | 9.73 | 9.75 | 9.70 | qfq | 13,697,075 | 133,975,915 | -0.81% |
| 2025-09-19 | 9.83 | 9.85 | 9.80 | 9.83 | 9.78 | qfq | 10,012,557 | 98,361,403 | -0.20% |
| 2025-09-18 | 9.93 | 9.95 | 9.80 | 9.85 | 9.80 | qfq | 18,430,011 | 182,037,339 | -0.81% |
| 2025-09-17 | 9.95 | 9.96 | 9.91 | 9.93 | 9.88 | qfq | 10,951,835 | 108,748,777 | -0.30% |
| 2025-09-16 | 9.95 | 9.99 | 9.91 | 9.96 | 9.91 | qfq | 12,760,836 | 126,874,951 | -0.40% |
| 2025-09-15 | 9.95 | 10.04 | 9.94 | 10.00 | 9.95 | qfq | 16,454,167 | 164,381,675 | 0.50% |
| 2025-09-12 | 9.94 | 9.99 | 9.92 | 9.95 | 9.90 | qfq | 13,328,768 | 132,662,964 | 0.00% |
| 2025-09-11 | 9.89 | 9.95 | 9.88 | 9.95 | 9.90 | qfq | 14,040,659 | 139,481,684 | 0.40% |
| 2025-09-10 | 9.91 | 9.92 | 9.87 | 9.91 | 9.86 | qfq | 9,986,282 | 98,797,685 | -0.20% |
| 2025-09-09 | 9.93 | 9.94 | 9.88 | 9.93 | 9.88 | qfq | 11,972,759 | 118,566,858 | 0.00% |
| 2025-09-08 | 9.86 | 9.95 | 9.86 | 9.93 | 9.88 | qfq | 11,845,766 | 117,445,570 | 0.71% |
| 2025-09-05 | 9.82 | 9.86 | 9.76 | 9.86 | 9.81 | qfq | 10,427,345 | 102,297,048 | 0.51% |
| 2025-09-04 | 9.81 | 9.84 | 9.77 | 9.81 | 9.76 | qfq | 12,107,016 | 118,713,157 | 0.10% |
| 2025-09-03 | 9.92 | 9.93 | 9.80 | 9.80 | 9.75 | qfq | 17,533,951 | 172,673,966 | -1.21% |
| 2025-09-02 | 9.94 | 9.96 | 9.90 | 9.92 | 9.87 | qfq | 15,836,415 | 157,099,138 | -0.20% |
| 2025-09-01 | 9.97 | 9.98 | 9.86 | 9.94 | 9.89 | qfq | 14,534,238 | 144,401,362 | -0.40% |
| 2025-08-29 | 9.97 | 10.06 | 9.96 | 9.98 | 9.93 | qfq | 19,004,116 | 190,249,877 | 0.00% |
| 2025-08-28 | 10.05 | 10.05 | 9.86 | 9.98 | 9.93 | qfq | 28,915,674 | 287,528,607 | -0.30% |
| 2025-08-27 | 10.14 | 10.15 | 9.99 | 10.01 | 9.96 | qfq | 27,502,485 | 276,630,048 | -1.28% |
| 2025-08-26 | 10.11 | 10.15 | 10.06 | 10.14 | 10.09 | qfq | 30,471,885 | 308,370,552 | 0.50% |
| 2025-08-25 | 9.99 | 10.12 | 9.97 | 10.09 | 10.04 | qfq | 37,327,421 | 375,066,779 | 1.00% |
| 2025-08-22 | 9.99 | 10.01 | 9.93 | 9.99 | 9.94 | qfq | 22,864,592 | 227,813,154 | -0.10% |
| 2025-08-21 | 9.97 | 10.04 | 9.95 | 10.00 | 9.95 | qfq | 26,440,272 | 264,585,116 | 0.30% |
| 2025-08-20 | 9.92 | 9.99 | 9.90 | 9.97 | 9.92 | qfq | 18,787,628 | 186,823,579 | 0.30% |
| 2025-08-19 | 9.98 | 9.99 | 9.93 | 9.94 | 9.89 | qfq | 16,101,447 | 160,199,627 | -0.40% |
| 2025-08-18 | 9.95 | 9.99 | 9.94 | 9.98 | 9.93 | qfq | 17,695,656 | 176,425,961 | 0.40% |
| 2025-08-15 | 9.88 | 9.94 | 9.87 | 9.94 | 9.89 | qfq | 11,793,618 | 116,916,988 | 0.40% |
| 2025-08-14 | 9.99 | 10.00 | 9.87 | 9.90 | 9.85 | qfq | 18,486,495 | 183,706,489 | -1.00% |
| 2025-08-13 | 9.98 | 10.00 | 9.94 | 10.00 | 9.95 | qfq | 16,422,568 | 163,649,631 | 0.20% |
| 2025-08-12 | 10.02 | 10.03 | 9.97 | 9.98 | 9.93 | qfq | 14,300,950 | 142,863,586 | -0.30% |
| 2025-08-11 | 10.05 | 10.06 | 9.97 | 10.01 | 9.96 | qfq | 19,891,517 | 198,796,892 | -0.40% |
| 2025-08-08 | 10.07 | 10.09 | 10.03 | 10.05 | 10.00 | qfq | 12,427,338 | 124,902,973 | -0.40% |
| 2025-08-07 | 10.01 | 10.09 | 9.99 | 10.09 | 10.04 | qfq | 20,863,804 | 209,953,060 | 0.80% |
| 2025-08-06 | 10.02 | 10.04 | 9.97 | 10.01 | 9.96 | qfq | 10,588,684 | 105,834,365 | -0.30% |
| 2025-08-05 | 9.99 | 10.09 | 9.98 | 10.04 | 9.99 | qfq | 12,660,200 | 126,939,055 | 0.60% |
| 2025-08-04 | 9.96 | 10.00 | 9.92 | 9.98 | 9.93 | qfq | 9,930,195 | 98,935,417 | 0.00% |
| 2025-08-01 | 9.94 | 10.01 | 9.93 | 9.98 | 9.93 | qfq | 12,745,902 | 126,993,836 | 0.20% |
| 2025-07-31 | 10.18 | 10.19 | 9.95 | 9.96 | 9.91 | qfq | 27,396,267 | 274,714,230 | -1.97% |
| 2025-07-30 | 10.05 | 10.21 | 10.01 | 10.16 | 10.11 | qfq | 36,105,486 | 366,207,865 | 1.20% |
| 2025-07-29 | 10.08 | 10.09 | 9.99 | 10.04 | 9.99 | qfq | 14,457,351 | 144,860,749 | -0.40% |
| 2025-07-28 | 10.07 | 10.14 | 10.04 | 10.08 | 10.03 | qfq | 19,712,911 | 198,753,596 | 0.20% |
| 2025-07-25 | 10.16 | 10.18 | 10.03 | 10.06 | 10.01 | qfq | 20,274,962 | 204,333,315 | -0.69% |
| 2025-07-24 | 10.01 | 10.15 | 9.96 | 10.13 | 10.08 | qfq | 28,728,259 | 289,634,930 | 1.10% |
| 2025-07-23 | 10.00 | 10.13 | 10.00 | 10.02 | 9.97 | qfq | 36,888,631 | 371,363,368 | 0.30% |
| 2025-07-22 | 9.96 | 10.00 | 9.87 | 9.99 | 9.94 | qfq | 24,785,571 | 246,468,111 | 0.30% |
| 2025-07-21 | 9.89 | 9.97 | 9.86 | 9.96 | 9.91 | qfq | 16,314,124 | 162,113,399 | 0.61% |
| 2025-07-18 | 9.84 | 9.90 | 9.84 | 9.90 | 9.85 | qfq | 10,572,353 | 104,447,045 | 0.61% |
| 2025-07-17 | 9.83 | 9.86 | 9.80 | 9.84 | 9.79 | qfq | 7,724,046 | 75,921,685 | 0.10% |
| 2025-07-16 | 9.73 | 9.85 | 9.73 | 9.83 | 9.78 | qfq | 9,073,282 | 88,991,778 | 0.72% |
| 2025-07-15 | 9.88 | 9.88 | 9.72 | 9.76 | 9.71 | qfq | 19,804,911 | 193,698,402 | -1.71% |
| 2025-07-14 | 9.96 | 9.97 | 9.93 | 9.93 | 9.88 | qfq | 9,576,829 | 95,263,316 | -0.30% |
| 2025-07-11 | 9.95 | 10.00 | 9.94 | 9.96 | 9.91 | qfq | 15,599,362 | 155,505,381 | 0.00% |
| 2025-07-10 | 9.96 | 9.96 | 9.92 | 9.96 | 9.91 | qfq | 11,613,487 | 115,404,949 | 0.10% |
| 2025-07-09 | 9.91 | 10.03 | 9.90 | 9.95 | 9.90 | qfq | 20,327,865 | 202,452,149 | 0.10% |
| 2025-07-08 | 9.94 | 9.95 | 9.89 | 9.94 | 9.85 | qfq | 12,162,477 | 120,683,887 | 0.00% |
| 2025-07-07 | 9.94 | 9.95 | 9.86 | 9.94 | 9.85 | qfq | 11,053,797 | 109,657,943 | 0.00% |
| 2025-07-04 | 9.87 | 9.97 | 9.85 | 9.94 | 9.85 | qfq | 15,981,448 | 158,424,815 | 0.71% |
| 2025-07-03 | 9.87 | 9.89 | 9.86 | 9.87 | 9.78 | qfq | 7,853,119 | 77,529,128 | 0.00% |
| 2025-07-02 | 9.86 | 9.91 | 9.84 | 9.87 | 9.78 | qfq | 10,653,942 | 105,158,363 | 0.10% |
| 2025-07-01 | 9.85 | 9.87 | 9.83 | 9.86 | 9.77 | qfq | 9,686,646 | 95,398,312 | 0.10% |
| 2025-06-30 | 9.79 | 9.85 | 9.79 | 9.85 | 9.76 | qfq | 11,396,575 | 111,821,590 | 0.61% |
| 2025-06-27 | 9.82 | 9.84 | 9.79 | 9.79 | 9.70 | qfq | 11,934,310 | 117,080,502 | -0.31% |
| 2025-06-26 | 9.84 | 9.88 | 9.80 | 9.82 | 9.73 | qfq | 11,962,352 | 117,668,713 | -0.20% |
| 2025-06-25 | 9.83 | 9.85 | 9.77 | 9.84 | 9.75 | qfq | 14,884,998 | 146,009,129 | 0.10% |
| 2025-06-24 | 9.76 | 9.84 | 9.74 | 9.83 | 9.74 | qfq | 12,673,993 | 124,268,377 | 0.72% |
| 2025-06-23 | 9.71 | 9.78 | 9.58 | 9.76 | 9.67 | qfq | 13,421,600 | 130,128,052 | 0.51% |
| 2025-06-20 | 9.71 | 9.79 | 9.69 | 9.71 | 9.62 | qfq | 13,740,116 | 133,629,569 | -0.10% |
| 2025-06-19 | 9.93 | 9.94 | 9.71 | 9.72 | 9.63 | qfq | 21,825,358 | 214,067,007 | -2.21% |
| 2025-06-18 | 9.97 | 9.98 | 9.92 | 9.94 | 9.85 | qfq | 8,493,698 | 84,416,506 | -0.40% |
| 2025-06-17 | 9.92 | 10.01 | 9.91 | 9.98 | 9.89 | qfq | 11,110,159 | 110,866,621 | 0.50% |
| 2025-06-16 | 9.97 | 9.98 | 9.88 | 9.93 | 9.84 | qfq | 17,582,560 | 174,330,983 | -0.20% |
| 2025-06-13 | 10.12 | 10.16 | 9.95 | 9.95 | 9.86 | qfq | 40,119,265 | 402,490,795 | -1.58% |
| 2025-06-12 | 10.20 | 10.21 | 10.09 | 10.11 | 10.02 | qfq | 20,348,746 | 205,869,977 | -1.08% |
| 2025-06-11 | 10.20 | 10.26 | 10.13 | 10.22 | 10.13 | qfq | 19,777,500 | 201,966,139 | -0.58% |
| 2025-06-10 | 10.15 | 10.43 | 10.03 | 10.28 | 10.19 | qfq | 40,800,639 | 417,857,045 | 1.38% |
| 2025-06-09 | 10.15 | 10.16 | 10.11 | 10.14 | 10.05 | qfq | 11,405,500 | 115,695,719 | 0.00% |
| 2025-06-06 | 10.15 | 10.19 | 10.13 | 10.14 | 10.05 | qfq | 9,843,573 | 100,003,026 | -0.10% |
| 2025-06-05 | 10.19 | 10.19 | 10.12 | 10.15 | 10.06 | qfq | 10,803,700 | 109,642,591 | -0.49% |
| 2025-06-04 | 10.20 | 10.22 | 10.15 | 10.20 | 10.11 | qfq | 11,106,958 | 113,057,880 | -0.10% |
| 2025-06-03 | 10.15 | 10.22 | 10.11 | 10.21 | 10.12 | qfq | 11,689,068 | 119,039,753 | 0.10% |
| 2025-05-30 | 10.13 | 10.30 | 10.10 | 10.20 | 10.11 | qfq | 22,686,249 | 231,543,727 | 0.79% |
| 2025-05-29 | 10.06 | 10.13 | 10.03 | 10.12 | 10.03 | qfq | 10,643,500 | 107,532,165 | 0.40% |
| 2025-05-28 | 10.10 | 10.13 | 10.07 | 10.08 | 9.99 | qfq | 9,182,839 | 92,724,821 | -0.49% |
| 2025-05-27 | 10.07 | 10.15 | 10.05 | 10.13 | 10.04 | qfq | 10,925,021 | 110,364,377 | 0.40% |
| 2025-05-26 | 10.04 | 10.09 | 10.00 | 10.09 | 10.00 | qfq | 11,316,192 | 113,769,042 | 0.60% |
| 2025-05-23 | 10.13 | 10.16 | 10.02 | 10.03 | 9.94 | qfq | 16,794,800 | 169,553,803 | -0.99% |
| 2025-05-22 | 10.19 | 10.21 | 10.12 | 10.13 | 10.04 | qfq | 12,397,300 | 125,939,163 | -0.69% |
| 2025-05-21 | 10.23 | 10.26 | 10.18 | 10.20 | 10.11 | qfq | 13,245,800 | 135,109,061 | -0.29% |
| 2025-05-20 | 10.22 | 10.25 | 10.20 | 10.23 | 10.14 | qfq | 13,791,595 | 140,971,149 | 0.20% |
| 2025-05-19 | 10.20 | 10.23 | 10.18 | 10.21 | 10.12 | qfq | 11,044,600 | 112,691,633 | 0.10% |
| 2025-05-16 | 10.20 | 10.25 | 10.12 | 10.20 | 10.11 | qfq | 13,484,575 | 137,184,272 | 0.00% |
| 2025-05-15 | 10.25 | 10.28 | 10.20 | 10.20 | 10.11 | qfq | 15,488,604 | 158,510,933 | -0.58% |
| 2025-05-14 | 10.25 | 10.30 | 10.20 | 10.26 | 10.17 | qfq | 15,350,520 | 157,296,580 | -0.19% |
| 2025-05-13 | 10.25 | 10.32 | 10.22 | 10.28 | 10.19 | qfq | 15,867,740 | 162,978,776 | 0.29% |
| 2025-05-12 | 10.28 | 10.28 | 10.16 | 10.25 | 10.16 | qfq | 25,137,724 | 256,646,743 | -0.58% |
| 2025-05-09 | 10.38 | 10.44 | 10.29 | 10.31 | 10.22 | qfq | 18,177,600 | 188,267,191 | -0.77% |
| 2025-05-08 | 10.41 | 10.41 | 10.27 | 10.39 | 10.29 | qfq | 23,454,469 | 242,608,247 | -0.67% |
| 2025-05-07 | 10.30 | 10.52 | 10.27 | 10.46 | 10.36 | qfq | 41,287,262 | 428,650,563 | 1.85% |
| 2025-05-06 | 10.15 | 10.28 | 10.13 | 10.27 | 10.18 | qfq | 22,367,604 | 228,663,320 | 1.58% |
| 2025-04-30 | 10.12 | 10.16 | 10.11 | 10.11 | 10.02 | qfq | 17,546,400 | 177,779,009 | -0.10% |
| 2025-04-29 | 10.14 | 10.17 | 10.09 | 10.12 | 10.03 | qfq | 15,103,620 | 153,006,253 | -0.10% |
| 2025-04-28 | 10.20 | 10.25 | 10.12 | 10.13 | 10.04 | qfq | 21,536,978 | 219,006,223 | -1.55% |
| 2025-04-25 | 10.33 | 10.37 | 10.23 | 10.29 | 10.20 | qfq | 22,126,818 | 227,953,410 | -0.39% |
| 2025-04-24 | 10.37 | 10.41 | 10.29 | 10.33 | 10.24 | qfq | 21,762,600 | 225,173,352 | -0.48% |
| 2025-04-23 | 10.61 | 10.64 | 10.34 | 10.38 | 10.28 | qfq | 41,355,950 | 431,836,936 | -2.44% |
| 2025-04-22 | 10.63 | 10.72 | 10.57 | 10.64 | 10.54 | qfq | 26,640,486 | 283,520,261 | -0.09% |
| 2025-04-21 | 10.60 | 10.69 | 10.57 | 10.65 | 10.55 | qfq | 19,309,500 | 205,473,503 | 0.38% |
| 2025-04-18 | 10.75 | 10.80 | 10.55 | 10.61 | 10.51 | qfq | 29,570,180 | 314,001,870 | -1.67% |
| 2025-04-17 | 10.71 | 10.86 | 10.67 | 10.79 | 10.69 | qfq | 24,764,000 | 267,422,778 | 0.09% |
| 2025-04-16 | 10.86 | 10.92 | 10.62 | 10.78 | 10.68 | qfq | 39,969,200 | 430,442,510 | -1.01% |
| 2025-04-15 | 11.04 | 11.05 | 10.82 | 10.89 | 10.79 | qfq | 45,681,168 | 497,768,785 | -1.98% |
| 2025-04-14 | 10.94 | 11.22 | 10.92 | 11.11 | 11.01 | qfq | 67,747,204 | 751,501,331 | 0.27% |
| 2025-04-11 | 11.51 | 11.58 | 10.94 | 11.08 | 10.98 | qfq | 103,821,914 | 1,155,051,487 | -5.46% |
| 2025-04-10 | 11.38 | 12.07 | 11.11 | 11.72 | 11.61 | qfq | 147,840,378 | 1,739,210,537 | -0.59% |
| 2025-04-09 | 12.02 | 12.99 | 11.08 | 11.79 | 11.68 | qfq | 192,058,218 | 2,325,741,404 | -0.92% |
| 2025-04-08 | 11.20 | 12.05 | 10.60 | 11.90 | 11.79 | qfq | 183,482,249 | 2,101,714,204 | 8.48% |
| 2025-04-07 | 10.50 | 11.30 | 10.50 | 10.97 | 10.87 | qfq | 137,006,046 | 1,483,977,415 | 6.61% |
| 2025-04-03 | 10.12 | 10.29 | 10.12 | 10.29 | 10.20 | qfq | 18,151,764 | 185,555,826 | 1.68% |
| 2025-04-02 | 10.15 | 10.16 | 10.09 | 10.12 | 10.03 | qfq | 7,360,800 | 74,507,320 | -0.30% |
| 2025-04-01 | 10.08 | 10.17 | 10.08 | 10.15 | 10.06 | qfq | 7,418,000 | 75,229,962 | 0.79% |
| 2025-03-31 | 10.17 | 10.25 | 10.02 | 10.07 | 9.98 | qfq | 10,768,300 | 108,727,968 | -0.98% |
| 2025-03-28 | 10.27 | 10.27 | 10.13 | 10.17 | 10.08 | qfq | 9,255,332 | 94,245,164 | -0.97% |
| 2025-03-27 | 10.23 | 10.28 | 10.16 | 10.27 | 10.18 | qfq | 8,367,400 | 85,586,884 | 0.00% |
| 2025-03-26 | 10.28 | 10.33 | 10.24 | 10.27 | 10.18 | qfq | 10,343,570 | 106,348,050 | -0.48% |
| 2025-03-25 | 10.19 | 10.32 | 10.15 | 10.32 | 10.23 | qfq | 14,527,257 | 148,819,896 | 1.18% |
| 2025-03-24 | 10.20 | 10.28 | 10.09 | 10.20 | 10.11 | qfq | 15,392,743 | 156,622,104 | -0.20% |
| 2025-03-21 | 10.49 | 10.54 | 10.19 | 10.22 | 10.13 | qfq | 28,229,241 | 291,650,781 | -2.85% |
| 2025-03-20 | 10.53 | 10.59 | 10.51 | 10.52 | 10.42 | qfq | 11,720,428 | 123,503,357 | -0.85% |
| 2025-03-19 | 10.80 | 10.80 | 10.60 | 10.61 | 10.51 | qfq | 21,223,138 | 226,836,944 | 0.28% |
| 2025-03-18 | 10.61 | 10.63 | 10.53 | 10.58 | 10.48 | qfq | 12,665,897 | 133,751,022 | -0.28% |
| 2025-03-17 | 10.62 | 10.70 | 10.59 | 10.61 | 10.51 | qfq | 14,519,100 | 154,320,175 | 0.09% |
| 2025-03-14 | 10.48 | 10.60 | 10.47 | 10.60 | 10.50 | qfq | 15,933,100 | 168,235,864 | 1.15% |
| 2025-03-13 | 10.50 | 10.54 | 10.43 | 10.48 | 10.38 | qfq | 11,111,344 | 116,335,519 | -0.29% |
| 2025-03-12 | 10.58 | 10.60 | 10.49 | 10.51 | 10.41 | qfq | 11,377,300 | 119,696,397 | -0.66% |
| 2025-03-11 | 10.45 | 10.62 | 10.40 | 10.58 | 10.48 | qfq | 15,011,086 | 157,795,554 | 0.47% |
| 2025-03-10 | 10.64 | 10.66 | 10.47 | 10.53 | 10.43 | qfq | 16,107,100 | 169,769,760 | -0.85% |
| 2025-03-07 | 10.74 | 10.74 | 10.59 | 10.62 | 10.52 | qfq | 18,122,869 | 192,888,671 | -1.12% |
| 2025-03-06 | 10.75 | 10.76 | 10.68 | 10.74 | 10.64 | qfq | 20,453,472 | 219,416,261 | -0.09% |
| 2025-03-05 | 10.94 | 10.98 | 10.70 | 10.75 | 10.65 | qfq | 16,356,166 | 176,173,212 | -1.10% |
| 2025-03-04 | 10.73 | 10.88 | 10.64 | 10.87 | 10.77 | qfq | 21,831,900 | 235,122,298 | 1.12% |
| 2025-03-03 | 10.64 | 10.78 | 10.63 | 10.75 | 10.65 | qfq | 19,224,327 | 205,901,194 | 1.42% |
| 2025-02-28 | 10.75 | 10.76 | 10.58 | 10.60 | 10.50 | qfq | 19,359,800 | 206,429,912 | -1.76% |
| 2025-02-27 | 10.78 | 10.84 | 10.67 | 10.79 | 10.69 | qfq | 22,962,117 | 246,823,296 | 0.00% |
| 2025-02-26 | 10.87 | 10.91 | 10.71 | 10.79 | 10.69 | qfq | 30,971,610 | 333,426,840 | -0.74% |
| 2025-02-25 | 11.05 | 11.10 | 10.85 | 10.87 | 10.77 | qfq | 50,091,786 | 549,215,464 | -3.89% |
| 2025-02-24 | 11.85 | 11.85 | 11.19 | 11.31 | 11.21 | qfq | 105,257,479 | 1,209,890,643 | 3.95% |
| 2025-02-21 | 10.78 | 10.93 | 10.74 | 10.88 | 10.78 | qfq | 24,517,862 | 265,926,916 | 0.74% |
| 2025-02-20 | 10.74 | 10.85 | 10.59 | 10.80 | 10.70 | qfq | 25,771,157 | 277,340,977 | 0.37% |
| 2025-02-19 | 10.66 | 10.76 | 10.60 | 10.76 | 10.66 | qfq | 23,237,129 | 247,870,031 | 1.03% |
| 2025-02-18 | 10.90 | 10.90 | 10.54 | 10.65 | 10.55 | qfq | 30,962,845 | 331,598,981 | -3.01% |
| 2025-02-17 | 10.76 | 11.09 | 10.68 | 10.98 | 10.88 | qfq | 51,898,553 | 565,249,347 | 4.17% |
| 2025-02-14 | 10.44 | 10.54 | 10.38 | 10.54 | 10.44 | qfq | 19,582,072 | 205,200,220 | 0.76% |
| 2025-02-13 | 10.37 | 10.59 | 10.35 | 10.46 | 10.36 | qfq | 26,226,512 | 275,435,449 | 0.67% |
| 2025-02-12 | 10.32 | 10.39 | 10.26 | 10.39 | 10.29 | qfq | 15,140,902 | 156,357,810 | 0.39% |
| 2025-02-11 | 10.46 | 10.46 | 10.31 | 10.35 | 10.26 | qfq | 15,245,480 | 157,875,733 | -1.05% |
| 2025-02-10 | 10.45 | 10.50 | 10.40 | 10.46 | 10.36 | qfq | 18,619,720 | 194,445,683 | 0.00% |
| 2025-02-07 | 10.44 | 10.51 | 10.33 | 10.46 | 10.36 | qfq | 25,058,094 | 261,626,132 | 0.10% |
| 2025-02-06 | 10.37 | 10.45 | 10.28 | 10.45 | 10.35 | qfq | 17,164,960 | 178,089,300 | 0.48% |
| 2025-02-05 | 10.24 | 10.48 | 10.16 | 10.40 | 10.30 | qfq | 23,144,966 | 239,778,051 | 1.96% |
| 2025-01-27 | 10.13 | 10.27 | 10.13 | 10.20 | 10.11 | qfq | 16,190,794 | 165,447,378 | 0.69% |
| 2025-01-24 | 10.01 | 10.15 | 10.00 | 10.13 | 10.04 | qfq | 13,067,816 | 131,712,148 | 0.80% |
| 2025-01-23 | 10.19 | 10.34 | 10.05 | 10.05 | 9.96 | qfq | 19,806,877 | 202,128,906 | 0.00% |
| 2025-01-22 | 10.08 | 10.09 | 9.97 | 10.05 | 9.96 | qfq | 8,986,426 | 90,065,838 | -0.59% |
| 2025-01-21 | 10.23 | 10.25 | 10.03 | 10.11 | 10.02 | qfq | 11,636,280 | 117,487,318 | -0.59% |
| 2025-01-20 | 10.30 | 10.31 | 10.15 | 10.17 | 10.08 | qfq | 13,890,102 | 141,581,146 | -0.59% |
| 2025-01-17 | 10.09 | 10.29 | 10.06 | 10.23 | 10.14 | qfq | 16,918,500 | 172,553,375 | 0.89% |
| 2025-01-16 | 10.09 | 10.30 | 10.08 | 10.14 | 10.05 | qfq | 18,804,900 | 191,582,993 | 0.60% |
| 2025-01-15 | 10.16 | 10.16 | 10.03 | 10.08 | 9.99 | qfq | 12,863,392 | 129,602,298 | -0.88% |
| 2025-01-14 | 9.95 | 10.20 | 9.94 | 10.17 | 10.08 | qfq | 19,805,814 | 200,193,959 | 2.11% |
| 2025-01-13 | 9.80 | 9.98 | 9.70 | 9.96 | 9.87 | qfq | 14,312,800 | 141,266,846 | 0.40% |
| 2025-01-10 | 10.09 | 10.17 | 9.92 | 9.92 | 9.83 | qfq | 18,156,800 | 182,500,262 | -1.68% |
| 2025-01-09 | 10.03 | 10.20 | 10.00 | 10.09 | 10.00 | qfq | 14,747,810 | 148,885,600 | 0.00% |
| 2025-01-08 | 10.26 | 10.26 | 9.93 | 10.09 | 10.00 | qfq | 30,661,498 | 308,756,314 | -2.61% |
| 2025-01-07 | 10.23 | 10.50 | 10.11 | 10.36 | 10.27 | qfq | 32,171,972 | 331,821,668 | 1.37% |
| 2025-01-06 | 10.16 | 10.38 | 10.02 | 10.22 | 10.13 | qfq | 28,652,326 | 291,783,959 | -0.97% |
| 2025-01-03 | 10.83 | 10.90 | 10.30 | 10.32 | 10.23 | qfq | 38,917,262 | 411,182,080 | -4.80% |
| 2025-01-02 | 11.18 | 11.32 | 10.75 | 10.84 | 10.74 | qfq | 42,277,677 | 469,236,907 | -2.95% |
| 2024-12-31 | 11.32 | 11.43 | 11.11 | 11.17 | 11.07 | qfq | 41,098,000 | 462,887,956 | -1.33% |
| 2024-12-30 | 11.55 | 11.55 | 11.22 | 11.32 | 11.22 | qfq | 70,219,685 | 798,738,493 | -1.99% |
| 2024-12-27 | 10.52 | 11.55 | 10.45 | 11.55 | 11.44 | qfq | 87,411,359 | 984,283,773 | 10.00% |
| 2024-12-26 | 10.50 | 10.58 | 10.49 | 10.50 | 10.40 | qfq | 15,023,804 | 158,089,246 | 0.10% |
| 2024-12-25 | 10.76 | 10.79 | 10.41 | 10.49 | 10.39 | qfq | 18,869,280 | 198,829,502 | -2.78% |
| 2024-12-24 | 10.71 | 10.82 | 10.59 | 10.79 | 10.69 | qfq | 13,600,987 | 145,563,437 | 0.75% |
| 2024-12-23 | 11.08 | 11.09 | 10.66 | 10.71 | 10.61 | qfq | 26,851,944 | 290,956,640 | -3.34% |
| 2024-12-20 | 11.12 | 11.21 | 11.06 | 11.08 | 10.98 | qfq | 18,017,238 | 199,999,927 | -0.89% |
| 2024-12-19 | 11.44 | 11.44 | 11.11 | 11.18 | 11.08 | qfq | 30,800,227 | 345,263,079 | -2.53% |
| 2024-12-18 | 11.29 | 11.47 | 11.15 | 11.47 | 11.36 | qfq | 40,271,870 | 457,335,166 | 1.50% |
| 2024-12-17 | 11.13 | 11.38 | 11.04 | 11.30 | 11.20 | qfq | 33,899,855 | 380,460,740 | 1.07% |
| 2024-12-16 | 11.21 | 11.34 | 11.12 | 11.18 | 11.08 | qfq | 17,665,842 | 198,146,489 | -0.09% |
| 2024-12-13 | 11.34 | 11.38 | 11.15 | 11.19 | 11.09 | qfq | 22,511,485 | 253,047,891 | -2.01% |
| 2024-12-12 | 11.23 | 11.42 | 11.14 | 11.42 | 11.32 | qfq | 26,703,299 | 302,209,163 | 1.78% |
| 2024-12-11 | 11.06 | 11.25 | 11.05 | 11.22 | 11.12 | qfq | 18,980,875 | 211,781,684 | 1.54% |
| 2024-12-10 | 11.30 | 11.31 | 11.03 | 11.05 | 10.95 | qfq | 21,223,702 | 236,654,560 | 0.55% |
| 2024-12-09 | 11.06 | 11.11 | 10.94 | 10.99 | 10.89 | qfq | 13,388,691 | 147,473,357 | -0.63% |
| 2024-12-06 | 10.92 | 11.07 | 10.92 | 11.06 | 10.96 | qfq | 14,485,343 | 159,642,167 | 0.91% |
| 2024-12-05 | 10.91 | 11.02 | 10.90 | 10.96 | 10.86 | qfq | 11,437,805 | 125,387,839 | 0.00% |
| 2024-12-04 | 11.13 | 11.18 | 10.92 | 10.96 | 10.86 | qfq | 17,170,516 | 189,405,456 | -1.17% |
| 2024-12-03 | 11.26 | 11.28 | 11.04 | 11.09 | 10.99 | qfq | 20,435,110 | 227,332,262 | -1.77% |
| 2024-12-02 | 11.12 | 11.36 | 11.11 | 11.29 | 11.19 | qfq | 24,519,612 | 276,439,143 | 1.80% |
| 2024-11-29 | 11.01 | 11.13 | 10.93 | 11.09 | 10.99 | qfq | 21,131,405 | 233,815,903 | 0.54% |
| 2024-11-28 | 10.91 | 11.15 | 10.86 | 11.03 | 10.93 | qfq | 22,296,241 | 246,603,026 | 0.82% |
| 2024-11-27 | 10.71 | 10.94 | 10.55 | 10.94 | 10.84 | qfq | 16,765,302 | 180,264,803 | 1.48% |
| 2024-11-26 | 10.89 | 11.07 | 10.77 | 10.78 | 10.68 | qfq | 15,527,571 | 169,182,940 | -0.37% |
| 2024-11-25 | 10.87 | 10.98 | 10.69 | 10.82 | 10.72 | qfq | 18,144,666 | 196,625,944 | -0.46% |
| 2024-11-22 | 11.20 | 11.22 | 10.86 | 10.87 | 10.77 | qfq | 21,072,404 | 233,053,985 | -2.86% |
| 2024-11-21 | 11.24 | 11.33 | 11.11 | 11.19 | 11.09 | qfq | 18,514,487 | 207,551,074 | -0.80% |
| 2024-11-20 | 11.17 | 11.36 | 11.08 | 11.28 | 11.18 | qfq | 22,203,522 | 249,062,983 | 0.80% |
| 2024-11-19 | 11.07 | 11.19 | 11.00 | 11.19 | 11.09 | qfq | 20,516,275 | 227,547,079 | 1.27% |
| 2024-11-18 | 11.38 | 11.44 | 11.00 | 11.05 | 10.95 | qfq | 25,651,864 | 286,338,899 | -2.73% |
| 2024-11-15 | 11.34 | 11.58 | 11.28 | 11.36 | 11.26 | qfq | 29,718,092 | 338,656,238 | -0.35% |
| 2024-11-14 | 11.71 | 11.77 | 11.36 | 11.40 | 11.30 | qfq | 27,581,551 | 318,405,644 | -2.56% |
| 2024-11-13 | 11.83 | 12.10 | 11.61 | 11.70 | 11.59 | qfq | 35,831,039 | 422,074,271 | -1.18% |
| 2024-11-12 | 11.90 | 12.22 | 11.74 | 11.84 | 11.73 | qfq | 52,334,751 | 626,879,095 | -0.84% |
| 2024-11-11 | 11.60 | 12.05 | 11.41 | 11.94 | 11.83 | qfq | 74,925,544 | 882,771,558 | 2.93% |
| 2024-11-08 | 11.68 | 11.92 | 11.50 | 11.60 | 11.49 | qfq | 71,159,052 | 832,186,302 | -1.86% |
| 2024-11-07 | 12.19 | 12.26 | 11.66 | 11.82 | 11.71 | qfq | 105,674,794 | 1,261,141,228 | -0.67% |
| 2024-11-06 | 11.07 | 11.90 | 11.05 | 11.90 | 11.79 | qfq | 95,611,334 | 1,106,699,049 | 7.69% |
| 2024-11-05 | 10.90 | 11.06 | 10.85 | 11.05 | 10.95 | qfq | 32,272,646 | 353,870,862 | 1.38% |
| 2024-11-04 | 10.98 | 11.00 | 10.75 | 10.90 | 10.80 | qfq | 22,775,857 | 246,949,200 | -0.09% |
| 2024-11-01 | 10.90 | 11.21 | 10.85 | 10.91 | 10.81 | qfq | 36,234,238 | 398,987,163 | -0.37% |
| 2024-10-31 | 11.04 | 11.08 | 10.77 | 10.95 | 10.85 | qfq | 44,343,390 | 484,058,007 | -2.67% |
| 2024-10-30 | 11.23 | 11.40 | 11.14 | 11.25 | 11.15 | qfq | 28,927,834 | 325,885,634 | -0.71% |
| 2024-10-29 | 11.44 | 11.49 | 11.17 | 11.33 | 11.23 | qfq | 49,216,553 | 556,870,044 | -1.05% |
| 2024-10-28 | 10.88 | 11.60 | 10.86 | 11.45 | 11.35 | qfq | 70,426,248 | 797,679,371 | 5.05% |
| 2024-10-25 | 10.68 | 11.03 | 10.63 | 10.90 | 10.80 | qfq | 40,272,517 | 437,779,297 | 1.96% |
| 2024-10-24 | 10.81 | 10.90 | 10.62 | 10.69 | 10.59 | qfq | 24,020,834 | 257,782,848 | -2.02% |
| 2024-10-23 | 10.80 | 10.94 | 10.58 | 10.91 | 10.81 | qfq | 42,314,449 | 456,603,957 | 1.21% |
| 2024-10-22 | 10.40 | 10.88 | 10.36 | 10.78 | 10.68 | qfq | 47,354,479 | 504,767,792 | 3.45% |
| 2024-10-21 | 10.35 | 10.52 | 10.28 | 10.42 | 10.32 | qfq | 33,300,825 | 346,763,004 | 0.68% |
| 2024-10-18 | 10.16 | 10.52 | 10.08 | 10.35 | 10.26 | qfq | 30,339,818 | 312,044,959 | 1.87% |
| 2024-10-17 | 10.38 | 10.42 | 10.16 | 10.16 | 10.07 | qfq | 23,291,201 | 239,184,668 | -1.55% |
| 2024-10-16 | 10.24 | 10.53 | 10.21 | 10.32 | 10.23 | qfq | 20,274,477 | 210,052,460 | 0.00% |
| 2024-10-15 | 10.50 | 10.62 | 10.31 | 10.32 | 10.23 | qfq | 22,126,305 | 231,572,152 | -1.71% |
| 2024-10-14 | 10.46 | 10.59 | 10.30 | 10.50 | 10.40 | qfq | 24,412,495 | 254,921,541 | 1.65% |
| 2024-10-11 | 10.78 | 10.79 | 10.25 | 10.33 | 10.24 | qfq | 26,513,551 | 277,128,998 | -3.91% |
| 2024-10-10 | 10.67 | 11.03 | 10.63 | 10.75 | 10.65 | qfq | 33,506,617 | 363,555,746 | 0.75% |
| 2024-10-09 | 11.55 | 11.55 | 10.61 | 10.67 | 10.57 | qfq | 58,352,514 | 640,204,977 | -8.73% |
| 2024-10-08 | 12.50 | 12.50 | 11.15 | 11.69 | 11.58 | qfq | 94,023,261 | 1,112,981,164 | 2.45% |
| 2024-09-30 | 10.65 | 11.42 | 10.65 | 11.41 | 11.31 | qfq | 76,133,061 | 844,836,062 | 9.92% |
| 2024-09-27 | 10.11 | 10.54 | 10.08 | 10.38 | 10.28 | qfq | 38,284,967 | 393,764,012 | 3.90% |
| 2024-09-26 | 9.62 | 9.99 | 9.57 | 9.99 | 9.90 | qfq | 24,668,087 | 242,032,138 | 3.85% |
| 2024-09-25 | 9.59 | 9.79 | 9.54 | 9.62 | 9.53 | qfq | 23,661,790 | 229,047,627 | 1.16% |
| 2024-09-24 | 9.28 | 9.51 | 9.22 | 9.51 | 9.42 | qfq | 21,089,708 | 197,579,251 | 3.15% |
| 2024-09-23 | 9.28 | 9.34 | 9.20 | 9.22 | 9.14 | qfq | 8,882,215 | 82,167,145 | -0.54% |
| 2024-09-20 | 9.39 | 9.39 | 9.23 | 9.27 | 9.19 | qfq | 8,908,352 | 82,646,849 | -1.38% |
| 2024-09-19 | 9.12 | 9.48 | 9.12 | 9.40 | 9.31 | qfq | 17,193,040 | 160,382,812 | 3.64% |
| 2024-09-18 | 9.26 | 9.31 | 8.98 | 9.07 | 8.99 | qfq | 9,835,100 | 89,318,846 | -1.95% |
| 2024-09-13 | 9.24 | 9.32 | 9.18 | 9.25 | 9.17 | qfq | 6,981,700 | 64,663,925 | -0.22% |
| 2024-09-12 | 9.22 | 9.38 | 9.22 | 9.27 | 9.19 | qfq | 6,087,200 | 56,634,505 | 0.11% |
| 2024-09-11 | 9.33 | 9.38 | 9.21 | 9.26 | 9.18 | qfq | 6,163,900 | 57,252,813 | -0.86% |
| 2024-09-10 | 9.44 | 9.48 | 9.18 | 9.34 | 9.25 | qfq | 8,741,492 | 81,270,806 | -0.95% |
| 2024-09-09 | 9.45 | 9.52 | 9.35 | 9.43 | 9.34 | qfq | 7,670,400 | 72,345,479 | -0.32% |
| 2024-09-06 | 9.59 | 9.62 | 9.45 | 9.46 | 9.37 | qfq | 7,451,300 | 70,976,571 | -1.66% |
| 2024-09-05 | 9.58 | 9.71 | 9.58 | 9.62 | 9.53 | qfq | 8,158,900 | 78,687,991 | 0.10% |
| 2024-09-04 | 9.59 | 9.79 | 9.55 | 9.61 | 9.52 | qfq | 13,123,252 | 127,119,573 | 0.00% |
| 2024-09-03 | 9.36 | 9.68 | 9.33 | 9.61 | 9.52 | qfq | 18,685,745 | 178,932,765 | 2.23% |
| 2024-09-02 | 9.41 | 9.53 | 9.38 | 9.40 | 9.31 | qfq | 13,373,600 | 126,558,357 | -0.53% |
| 2024-08-30 | 9.29 | 9.56 | 9.15 | 9.45 | 9.36 | qfq | 14,934,842 | 140,338,389 | 1.50% |
| 2024-08-29 | 9.34 | 9.36 | 9.20 | 9.31 | 9.22 | qfq | 10,030,351 | 93,130,315 | -0.53% |
| 2024-08-28 | 9.27 | 9.40 | 9.18 | 9.36 | 9.27 | qfq | 7,977,630 | 74,284,325 | 0.65% |
| 2024-08-27 | 9.33 | 9.43 | 9.27 | 9.30 | 9.21 | qfq | 9,465,820 | 88,322,768 | -0.75% |
| 2024-08-26 | 9.03 | 9.38 | 9.03 | 9.37 | 9.28 | qfq | 15,755,859 | 146,379,803 | 3.54% |
| 2024-08-23 | 9.02 | 9.10 | 8.99 | 9.05 | 8.97 | qfq | 9,249,931 | 83,725,310 | 0.89% |
| 2024-08-22 | 9.28 | 9.35 | 8.96 | 8.97 | 8.89 | qfq | 19,861,390 | 180,013,457 | -3.44% |
| 2024-08-21 | 9.45 | 9.46 | 9.28 | 9.29 | 9.20 | qfq | 10,960,656 | 102,395,876 | -1.80% |
| 2024-08-20 | 9.60 | 9.64 | 9.43 | 9.46 | 9.37 | qfq | 9,031,840 | 85,767,003 | -1.87% |
| 2024-08-19 | 9.60 | 9.67 | 9.53 | 9.64 | 9.55 | qfq | 8,018,238 | 77,127,611 | 0.31% |
| 2024-08-16 | 9.81 | 9.86 | 9.59 | 9.61 | 9.52 | qfq | 14,500,932 | 140,231,527 | -2.54% |
| 2024-08-15 | 9.82 | 9.95 | 9.78 | 9.86 | 9.77 | qfq | 8,800,136 | 86,859,720 | 0.10% |
| 2024-08-14 | 9.96 | 9.98 | 9.83 | 9.85 | 9.76 | qfq | 9,096,500 | 89,831,135 | -1.30% |
| 2024-08-13 | 9.97 | 10.01 | 9.88 | 9.98 | 9.89 | qfq | 7,820,929 | 77,747,009 | 0.10% |
| 2024-08-12 | 10.06 | 10.10 | 9.96 | 9.97 | 9.88 | qfq | 11,199,928 | 112,172,826 | -0.99% |
| 2024-08-09 | 10.15 | 10.21 | 10.06 | 10.07 | 9.98 | qfq | 18,706,290 | 189,465,719 | -1.47% |
| 2024-08-08 | 9.92 | 10.30 | 9.89 | 10.22 | 10.13 | qfq | 29,814,668 | 301,960,268 | 2.61% |
| 2024-08-07 | 10.05 | 10.08 | 9.94 | 9.96 | 9.87 | qfq | 14,204,563 | 141,776,909 | -1.39% |
| 2024-08-06 | 10.26 | 10.33 | 10.00 | 10.10 | 10.01 | qfq | 19,910,110 | 201,446,388 | 1.61% |
| 2024-08-05 | 9.95 | 10.15 | 9.90 | 9.94 | 9.85 | qfq | 17,926,372 | 179,844,879 | -0.60% |
| 2024-08-02 | 9.87 | 10.12 | 9.85 | 10.00 | 9.91 | qfq | 17,878,520 | 179,383,446 | 0.60% |
| 2024-08-01 | 9.95 | 10.00 | 9.84 | 9.94 | 9.85 | qfq | 11,126,511 | 110,414,999 | -0.10% |
| 2024-07-31 | 9.63 | 9.95 | 9.57 | 9.95 | 9.86 | qfq | 16,926,709 | 166,171,608 | 3.43% |
| 2024-07-30 | 9.50 | 9.63 | 9.44 | 9.62 | 9.53 | qfq | 9,943,043 | 95,217,930 | 1.16% |
| 2024-07-29 | 9.59 | 9.62 | 9.44 | 9.51 | 9.42 | qfq | 8,336,744 | 79,289,279 | -0.94% |
| 2024-07-26 | 9.45 | 9.61 | 9.43 | 9.60 | 9.51 | qfq | 10,854,408 | 103,815,191 | 1.80% |
| 2024-07-25 | 9.28 | 9.52 | 9.22 | 9.43 | 9.34 | qfq | 13,318,672 | 124,826,933 | 1.18% |
| 2024-07-24 | 9.59 | 9.62 | 9.32 | 9.32 | 9.23 | qfq | 16,405,535 | 154,629,219 | -3.12% |
| 2024-07-23 | 9.83 | 9.89 | 9.62 | 9.62 | 9.53 | qfq | 11,745,206 | 114,642,977 | -2.43% |
| 2024-07-22 | 9.99 | 10.00 | 9.78 | 9.86 | 9.77 | qfq | 13,200,623 | 130,436,346 | -1.30% |
| 2024-07-19 | 10.00 | 10.01 | 9.88 | 9.99 | 9.90 | qfq | 11,273,934 | 112,143,470 | -0.60% |
| 2024-07-18 | 10.04 | 10.05 | 9.92 | 10.05 | 9.96 | qfq | 11,645,036 | 116,364,287 | -0.10% |
| 2024-07-17 | 9.91 | 10.11 | 9.87 | 10.06 | 9.97 | qfq | 13,907,645 | 139,258,752 | 1.31% |
| 2024-07-16 | 9.86 | 9.99 | 9.86 | 9.93 | 9.84 | qfq | 9,049,963 | 89,789,155 | -0.10% |
| 2024-07-15 | 10.01 | 10.03 | 9.91 | 9.94 | 9.80 | qfq | 8,561,347 | 85,223,599 | -0.60% |
| 2024-07-12 | 9.97 | 10.03 | 9.93 | 10.00 | 9.86 | qfq | 9,311,707 | 92,949,689 | 0.20% |
| 2024-07-11 | 9.80 | 10.02 | 9.80 | 9.98 | 9.84 | qfq | 15,546,104 | 154,412,940 | 2.89% |
| 2024-07-10 | 9.59 | 9.78 | 9.50 | 9.70 | 9.56 | qfq | 11,482,987 | 111,266,298 | 0.94% |
| 2024-07-09 | 9.54 | 9.64 | 9.37 | 9.61 | 9.47 | qfq | 14,209,752 | 135,485,329 | 1.05% |
| 2024-07-08 | 9.79 | 9.85 | 9.47 | 9.51 | 9.38 | qfq | 11,932,510 | 114,453,473 | -2.76% |
| 2024-07-05 | 9.67 | 9.82 | 9.58 | 9.78 | 9.64 | qfq | 9,950,800 | 96,636,701 | 1.03% |
| 2024-07-04 | 10.03 | 10.06 | 9.66 | 9.68 | 9.54 | qfq | 18,884,800 | 185,144,721 | -3.49% |
| 2024-07-03 | 10.00 | 10.15 | 9.99 | 10.03 | 9.89 | qfq | 9,757,310 | 98,155,384 | 0.10% |
| 2024-07-02 | 10.05 | 10.20 | 9.99 | 10.02 | 9.88 | qfq | 18,502,302 | 186,393,332 | -0.30% |
| 2024-07-01 | 9.82 | 10.11 | 9.82 | 10.05 | 9.91 | qfq | 17,893,300 | 178,887,970 | 2.24% |
| 2024-06-28 | 9.94 | 10.07 | 9.83 | 9.83 | 9.69 | qfq | 14,677,680 | 145,966,234 | -1.21% |
| 2024-06-27 | 10.08 | 10.13 | 9.94 | 9.95 | 9.81 | qfq | 9,793,800 | 98,007,103 | -1.68% |
| 2024-06-26 | 9.98 | 10.13 | 9.87 | 10.12 | 9.98 | qfq | 12,620,506 | 125,959,047 | 1.30% |
| 2024-06-25 | 9.95 | 10.05 | 9.89 | 9.99 | 9.85 | qfq | 10,842,593 | 108,197,488 | 0.40% |
| 2024-06-24 | 10.16 | 10.16 | 9.86 | 9.95 | 9.81 | qfq | 15,939,327 | 159,429,324 | -2.45% |
| 2024-06-21 | 10.11 | 10.26 | 10.08 | 10.20 | 10.06 | qfq | 9,935,572 | 101,417,287 | 0.49% |
| 2024-06-20 | 10.39 | 10.41 | 10.15 | 10.15 | 10.01 | qfq | 13,682,630 | 140,324,110 | -2.31% |
| 2024-06-19 | 10.48 | 10.53 | 10.37 | 10.39 | 10.24 | qfq | 9,281,204 | 96,730,544 | -1.24% |
| 2024-06-18 | 10.46 | 10.57 | 10.45 | 10.52 | 10.37 | qfq | 12,219,204 | 128,611,123 | 0.48% |
| 2024-06-17 | 10.39 | 10.52 | 10.38 | 10.47 | 10.32 | qfq | 11,260,014 | 117,813,532 | 0.00% |
| 2024-06-14 | 10.43 | 10.50 | 10.29 | 10.47 | 10.32 | qfq | 16,122,942 | 167,623,190 | 0.29% |
| 2024-06-13 | 10.66 | 10.69 | 10.40 | 10.44 | 10.29 | qfq | 19,150,300 | 200,585,659 | -2.25% |
| 2024-06-12 | 10.65 | 10.72 | 10.61 | 10.68 | 10.53 | qfq | 12,573,731 | 134,053,290 | 0.75% |
| 2024-06-11 | 10.78 | 10.80 | 10.58 | 10.60 | 10.45 | qfq | 18,363,774 | 195,801,942 | -1.67% |
| 2024-06-07 | 10.60 | 10.82 | 10.57 | 10.78 | 10.63 | qfq | 18,536,542 | 198,596,826 | 2.28% |
| 2024-06-06 | 10.92 | 10.92 | 10.48 | 10.54 | 10.39 | qfq | 24,413,237 | 259,568,871 | -2.95% |
| 2024-06-05 | 10.98 | 11.03 | 10.85 | 10.86 | 10.71 | qfq | 14,798,813 | 161,854,922 | -1.09% |
| 2024-06-04 | 10.95 | 11.00 | 10.82 | 10.98 | 10.82 | qfq | 20,388,236 | 222,257,894 | -0.27% |
| 2024-06-03 | 11.21 | 11.23 | 10.90 | 11.01 | 10.85 | qfq | 24,328,915 | 267,638,749 | -1.70% |
| 2024-05-31 | 11.23 | 11.27 | 11.18 | 11.20 | 11.04 | qfq | 14,455,087 | 162,008,537 | -0.36% |
| 2024-05-30 | 11.37 | 11.40 | 11.17 | 11.24 | 11.08 | qfq | 17,189,161 | 193,307,751 | -1.23% |
| 2024-05-29 | 11.39 | 11.49 | 11.35 | 11.38 | 11.22 | qfq | 13,047,093 | 148,672,234 | -0.35% |
| 2024-05-28 | 11.60 | 11.65 | 11.38 | 11.42 | 11.26 | qfq | 19,208,848 | 220,613,379 | -2.14% |
| 2024-05-27 | 11.73 | 11.76 | 11.35 | 11.67 | 11.50 | qfq | 31,237,891 | 359,139,931 | -1.27% |
| 2024-05-24 | 11.89 | 12.00 | 11.80 | 11.82 | 11.65 | qfq | 16,903,840 | 201,326,398 | 0.00% |
| 2024-05-23 | 11.96 | 12.01 | 11.78 | 11.82 | 11.65 | qfq | 21,332,563 | 252,488,807 | -1.66% |
| 2024-05-22 | 11.98 | 12.03 | 11.88 | 12.02 | 11.85 | qfq | 14,920,550 | 178,406,059 | 0.25% |
| 2024-05-21 | 12.26 | 12.28 | 11.96 | 11.99 | 11.82 | qfq | 31,328,223 | 377,465,460 | -2.12% |
| 2024-05-20 | 12.21 | 12.40 | 12.16 | 12.25 | 12.08 | qfq | 24,088,231 | 295,737,622 | 0.16% |
| 2024-05-17 | 12.10 | 12.24 | 12.10 | 12.23 | 12.06 | qfq | 14,441,452 | 175,618,597 | 0.66% |
| 2024-05-16 | 12.27 | 12.30 | 12.11 | 12.15 | 11.98 | qfq | 14,583,316 | 178,132,880 | -0.65% |
| 2024-05-15 | 12.34 | 12.38 | 12.22 | 12.23 | 12.06 | qfq | 13,133,601 | 161,568,714 | -1.21% |
| 2024-05-14 | 12.39 | 12.52 | 12.34 | 12.38 | 12.20 | qfq | 15,645,712 | 194,489,356 | 0.41% |
| 2024-05-13 | 12.39 | 12.48 | 12.21 | 12.33 | 12.16 | qfq | 16,180,597 | 199,871,288 | -0.72% |
| 2024-05-10 | 12.44 | 12.65 | 12.38 | 12.42 | 12.24 | qfq | 23,060,955 | 287,879,085 | -0.24% |
| 2024-05-09 | 12.26 | 12.46 | 12.25 | 12.45 | 12.27 | qfq | 22,845,533 | 283,452,944 | 1.30% |
| 2024-05-08 | 12.40 | 12.49 | 12.24 | 12.29 | 12.12 | qfq | 21,398,911 | 263,870,826 | -0.73% |
| 2024-05-07 | 12.43 | 12.43 | 12.29 | 12.38 | 12.20 | qfq | 18,558,553 | 229,381,290 | 0.00% |
| 2024-05-06 | 12.20 | 12.58 | 12.16 | 12.38 | 12.20 | qfq | 35,413,076 | 439,186,028 | 2.65% |
| 2024-04-30 | 12.35 | 12.45 | 12.02 | 12.06 | 11.89 | qfq | 29,887,542 | 363,504,810 | -2.19% |
| 2024-04-29 | 12.18 | 12.48 | 11.93 | 12.33 | 12.16 | qfq | 36,771,645 | 450,467,599 | -0.24% |
| 2024-04-26 | 12.21 | 12.38 | 12.08 | 12.36 | 12.19 | qfq | 13,659,287 | 167,560,641 | 0.82% |
| 2024-04-25 | 12.20 | 12.33 | 12.13 | 12.26 | 12.09 | qfq | 10,051,807 | 123,179,117 | 0.82% |
| 2024-04-24 | 12.26 | 12.31 | 12.02 | 12.16 | 11.99 | qfq | 11,270,336 | 136,702,745 | -0.98% |
| 2024-04-23 | 12.33 | 12.46 | 12.26 | 12.28 | 12.11 | qfq | 11,411,938 | 140,920,372 | -0.57% |
| 2024-04-22 | 12.33 | 12.47 | 12.21 | 12.35 | 12.18 | qfq | 10,909,633 | 134,595,553 | -0.40% |
| 2024-04-19 | 12.05 | 12.40 | 12.05 | 12.40 | 12.22 | qfq | 16,056,388 | 197,531,671 | 1.89% |
| 2024-04-18 | 12.17 | 12.28 | 12.01 | 12.17 | 12.00 | qfq | 11,090,237 | 134,851,323 | 0.33% |
| 2024-04-17 | 11.80 | 12.13 | 11.80 | 12.13 | 11.96 | qfq | 15,276,929 | 183,815,968 | 3.32% |
| 2024-04-16 | 12.10 | 12.28 | 11.71 | 11.74 | 11.57 | qfq | 18,651,747 | 222,855,085 | -3.53% |
| 2024-04-15 | 12.10 | 12.34 | 11.89 | 12.17 | 12.00 | qfq | 14,867,195 | 180,856,333 | 0.16% |
| 2024-04-12 | 12.27 | 12.45 | 12.14 | 12.15 | 11.98 | qfq | 12,415,971 | 151,784,052 | -1.78% |
| 2024-04-11 | 12.32 | 12.44 | 12.17 | 12.37 | 12.19 | qfq | 10,772,236 | 133,011,385 | -0.48% |
| 2024-04-10 | 12.75 | 12.85 | 12.32 | 12.43 | 12.25 | qfq | 16,313,128 | 204,546,262 | -3.12% |
| 2024-04-09 | 12.69 | 12.84 | 12.52 | 12.83 | 12.65 | qfq | 10,607,715 | 134,854,849 | 0.79% |
| 2024-04-08 | 12.86 | 12.92 | 12.69 | 12.73 | 12.55 | qfq | 13,406,535 | 171,342,179 | -1.32% |
| 2024-04-03 | 12.76 | 12.93 | 12.68 | 12.90 | 12.72 | qfq | 12,351,420 | 158,295,189 | 0.70% |
| 2024-04-02 | 12.95 | 12.95 | 12.74 | 12.81 | 12.63 | qfq | 15,681,529 | 200,786,001 | -1.31% |
| 2024-04-01 | 12.88 | 13.06 | 12.88 | 12.98 | 12.80 | qfq | 14,124,997 | 183,182,542 | 0.93% |
| 2024-03-29 | 12.67 | 12.89 | 12.63 | 12.86 | 12.68 | qfq | 11,829,128 | 150,835,256 | 1.42% |
| 2024-03-28 | 12.65 | 12.85 | 12.57 | 12.68 | 12.50 | qfq | 10,939,057 | 139,198,147 | 0.08% |
| 2024-03-27 | 12.87 | 12.91 | 12.66 | 12.67 | 12.49 | qfq | 11,581,194 | 148,077,173 | -1.86% |
| 2024-03-26 | 13.00 | 13.10 | 12.74 | 12.91 | 12.73 | qfq | 15,912,524 | 205,496,256 | -0.84% |
| 2024-03-25 | 13.29 | 13.29 | 13.00 | 13.02 | 12.84 | qfq | 14,083,993 | 185,280,379 | -2.03% |
| 2024-03-22 | 13.77 | 13.85 | 13.27 | 13.29 | 13.10 | qfq | 27,613,805 | 370,573,975 | -4.11% |
| 2024-03-21 | 13.67 | 13.92 | 13.62 | 13.86 | 13.66 | qfq | 21,741,724 | 300,419,953 | 1.24% |
| 2024-03-20 | 13.94 | 14.00 | 13.66 | 13.69 | 13.50 | qfq | 17,952,811 | 247,042,113 | -0.44% |
| 2024-03-19 | 13.55 | 13.83 | 13.49 | 13.75 | 13.56 | qfq | 23,829,039 | 327,218,564 | 1.25% |
| 2024-03-18 | 13.50 | 13.58 | 13.41 | 13.58 | 13.39 | qfq | 13,576,030 | 183,142,807 | 0.67% |
| 2024-03-15 | 13.40 | 13.50 | 13.32 | 13.49 | 13.30 | qfq | 11,042,382 | 148,147,474 | 0.60% |
| 2024-03-14 | 13.52 | 13.59 | 13.37 | 13.41 | 13.22 | qfq | 14,477,540 | 195,257,607 | -1.32% |
| 2024-03-13 | 14.02 | 14.05 | 13.57 | 13.59 | 13.40 | qfq | 26,431,366 | 361,389,470 | -2.09% |
| 2024-03-12 | 13.63 | 13.88 | 13.59 | 13.88 | 13.68 | qfq | 21,961,162 | 301,973,551 | 1.83% |
| 2024-03-11 | 13.43 | 13.63 | 13.43 | 13.63 | 13.44 | qfq | 11,961,075 | 161,874,099 | 0.89% |
| 2024-03-08 | 13.51 | 13.56 | 13.33 | 13.51 | 13.32 | qfq | 14,181,779 | 190,632,158 | -0.07% |
| 2024-03-07 | 13.60 | 13.80 | 13.52 | 13.52 | 13.33 | qfq | 15,211,575 | 207,725,262 | -0.59% |
| 2024-03-06 | 13.70 | 13.73 | 13.50 | 13.60 | 13.41 | qfq | 13,816,676 | 188,025,502 | -0.66% |
| 2024-03-05 | 13.70 | 13.79 | 13.60 | 13.69 | 13.50 | qfq | 18,625,111 | 255,359,734 | -0.22% |
| 2024-03-04 | 13.64 | 13.81 | 13.61 | 13.72 | 13.53 | qfq | 16,782,273 | 229,768,684 | -0.22% |
| 2024-03-01 | 13.90 | 13.93 | 13.60 | 13.75 | 13.56 | qfq | 27,508,104 | 377,691,897 | -1.01% |
| 2024-02-29 | 13.60 | 14.10 | 13.47 | 13.89 | 13.69 | qfq | 39,853,771 | 550,865,342 | 0.22% |
| 2024-02-28 | 13.74 | 14.03 | 13.56 | 13.86 | 13.66 | qfq | 33,882,852 | 468,248,048 | 0.43% |
| 2024-02-27 | 13.60 | 13.80 | 13.52 | 13.80 | 13.60 | qfq | 18,938,731 | 258,777,151 | 1.17% |
| 2024-02-26 | 13.65 | 13.73 | 13.48 | 13.64 | 13.45 | qfq | 17,380,460 | 236,849,322 | 0.07% |
| 2024-02-23 | 13.59 | 13.63 | 13.38 | 13.63 | 13.44 | qfq | 15,710,062 | 212,628,432 | 0.15% |
| 2024-02-22 | 13.56 | 13.73 | 13.46 | 13.61 | 13.42 | qfq | 13,735,402 | 186,458,931 | 0.37% |
| 2024-02-21 | 13.51 | 13.79 | 13.45 | 13.56 | 13.37 | qfq | 14,893,141 | 203,073,867 | -0.07% |
| 2024-02-20 | 13.47 | 13.63 | 13.34 | 13.57 | 13.38 | qfq | 13,039,416 | 176,141,789 | -0.22% |
| 2024-02-19 | 14.03 | 14.03 | 13.45 | 13.60 | 13.41 | qfq | 23,536,706 | 320,001,057 | -1.66% |
| 2024-02-08 | 13.73 | 14.38 | 13.65 | 13.83 | 13.63 | qfq | 33,673,455 | 474,699,955 | 0.95% |
| 2024-02-07 | 13.03 | 13.71 | 13.00 | 13.70 | 13.51 | qfq | 28,946,650 | 390,262,004 | 4.90% |
| 2024-02-06 | 11.80 | 13.08 | 11.70 | 13.06 | 12.88 | qfq | 26,396,299 | 332,081,261 | 9.38% |
| 2024-02-05 | 12.32 | 12.76 | 11.77 | 11.94 | 11.77 | qfq | 22,552,470 | 274,364,323 | -4.48% |
| 2024-02-02 | 12.51 | 12.88 | 12.03 | 12.50 | 12.32 | qfq | 15,559,268 | 194,949,100 | 0.00% |
| 2024-02-01 | 12.51 | 12.72 | 12.40 | 12.50 | 12.32 | qfq | 12,703,552 | 159,570,407 | -0.32% |
| 2024-01-31 | 12.91 | 12.99 | 12.49 | 12.54 | 12.36 | qfq | 15,854,206 | 201,046,995 | -4.06% |
| 2024-01-30 | 12.87 | 13.45 | 12.74 | 13.07 | 12.89 | qfq | 21,529,383 | 284,666,441 | 1.00% |
| 2024-01-29 | 13.19 | 13.26 | 12.94 | 12.94 | 12.76 | qfq | 11,325,723 | 148,414,842 | -1.90% |
| 2024-01-26 | 13.18 | 13.38 | 13.07 | 13.19 | 13.00 | qfq | 12,601,878 | 166,771,153 | -0.30% |
| 2024-01-25 | 12.82 | 13.30 | 12.75 | 13.23 | 13.04 | qfq | 17,249,880 | 225,193,657 | 3.12% |
| 2024-01-24 | 12.74 | 12.87 | 12.52 | 12.83 | 12.65 | qfq | 11,815,040 | 150,324,747 | 1.02% |
| 2024-01-23 | 12.72 | 12.83 | 12.49 | 12.70 | 12.52 | qfq | 13,456,025 | 170,671,750 | -0.39% |
| 2024-01-22 | 13.19 | 13.19 | 12.48 | 12.75 | 12.57 | qfq | 17,736,650 | 227,293,766 | -3.63% |
| 2024-01-19 | 13.17 | 13.45 | 13.17 | 13.23 | 13.04 | qfq | 15,049,424 | 200,641,934 | 0.53% |
| 2024-01-18 | 13.10 | 13.18 | 12.74 | 13.16 | 12.97 | qfq | 16,279,159 | 210,506,038 | -0.45% |
| 2024-01-17 | 13.40 | 13.41 | 13.22 | 13.22 | 13.03 | qfq | 10,503,565 | 139,819,320 | -1.42% |
| 2024-01-16 | 13.53 | 13.84 | 13.26 | 13.41 | 13.22 | qfq | 20,924,949 | 281,711,833 | -1.69% |
| 2024-01-15 | 14.18 | 14.19 | 13.52 | 13.64 | 13.45 | qfq | 35,862,512 | 494,286,912 | 3.57% |
| 2024-01-12 | 13.21 | 13.38 | 13.15 | 13.17 | 12.98 | qfq | 8,415,198 | 111,564,159 | -0.53% |
| 2024-01-11 | 13.10 | 13.31 | 13.03 | 13.24 | 13.05 | qfq | 10,121,715 | 133,618,631 | 1.15% |
| 2024-01-10 | 13.12 | 13.20 | 12.98 | 13.09 | 12.90 | qfq | 7,212,423 | 94,489,283 | -0.68% |
| 2024-01-09 | 13.14 | 13.29 | 13.07 | 13.18 | 12.99 | qfq | 8,454,930 | 111,350,900 | 0.53% |
| 2024-01-08 | 13.46 | 13.47 | 13.10 | 13.11 | 12.92 | qfq | 13,612,468 | 179,772,678 | -2.89% |
| 2024-01-05 | 13.70 | 13.79 | 13.41 | 13.50 | 13.31 | qfq | 13,956,446 | 189,571,387 | -1.68% |
| 2024-01-04 | 13.90 | 13.99 | 13.55 | 13.73 | 13.54 | qfq | 13,274,221 | 182,846,331 | -1.22% |
| 2024-01-03 | 14.10 | 14.13 | 13.78 | 13.90 | 13.70 | qfq | 14,008,791 | 195,359,830 | -1.77% |
| 2024-01-02 | 14.10 | 14.25 | 14.01 | 14.15 | 13.95 | qfq | 12,031,161 | 170,231,157 | 0.35% |
| 2023-12-29 | 14.01 | 14.10 | 13.96 | 14.10 | 13.90 | qfq | 13,146,330 | 184,729,009 | 0.79% |
| 2023-12-28 | 13.92 | 14.07 | 13.70 | 13.99 | 13.79 | qfq | 14,470,658 | 201,329,908 | 0.72% |
| 2023-12-27 | 14.25 | 14.29 | 13.72 | 13.89 | 13.69 | qfq | 15,284,146 | 212,201,509 | -0.43% |
| 2023-12-26 | 13.91 | 14.11 | 13.88 | 13.95 | 13.75 | qfq | 8,278,252 | 115,764,963 | 0.00% |
| 2023-12-25 | 13.96 | 14.01 | 13.83 | 13.95 | 13.75 | qfq | 9,098,272 | 126,674,129 | -0.21% |
| 2023-12-22 | 14.15 | 14.18 | 13.78 | 13.98 | 13.78 | qfq | 12,980,612 | 180,996,495 | -1.48% |
| 2023-12-21 | 14.65 | 14.66 | 14.05 | 14.19 | 13.99 | qfq | 22,502,351 | 319,895,846 | -2.34% |
| 2023-12-20 | 14.70 | 14.83 | 14.49 | 14.53 | 14.32 | qfq | 8,626,231 | 126,199,809 | -1.42% |
| 2023-12-19 | 14.82 | 14.89 | 14.63 | 14.74 | 14.53 | qfq | 9,784,545 | 144,287,086 | -0.87% |
| 2023-12-18 | 15.01 | 15.03 | 14.82 | 14.87 | 14.66 | qfq | 10,054,755 | 149,866,574 | -1.13% |
| 2023-12-15 | 15.10 | 15.21 | 15.01 | 15.04 | 14.83 | qfq | 9,117,143 | 137,698,161 | -0.40% |
| 2023-12-14 | 15.30 | 15.37 | 15.04 | 15.10 | 14.89 | qfq | 9,884,469 | 149,822,764 | -1.18% |
| 2023-12-13 | 15.32 | 15.49 | 15.26 | 15.28 | 15.06 | qfq | 9,365,000 | 143,740,890 | -0.78% |
| 2023-12-12 | 15.41 | 15.54 | 15.30 | 15.40 | 15.18 | qfq | 8,408,616 | 129,471,087 | -0.39% |
| 2023-12-11 | 15.25 | 15.52 | 15.10 | 15.46 | 15.24 | qfq | 13,748,960 | 210,935,928 | 0.65% |
| 2023-12-08 | 15.80 | 16.06 | 15.34 | 15.36 | 15.14 | qfq | 20,851,457 | 325,299,351 | -1.48% |
| 2023-12-07 | 15.51 | 15.70 | 15.34 | 15.59 | 15.37 | qfq | 11,124,830 | 172,586,355 | -0.06% |
| 2023-12-06 | 15.21 | 15.68 | 15.20 | 15.60 | 15.38 | qfq | 20,158,542 | 311,723,506 | 2.43% |
| 2023-12-05 | 15.35 | 15.43 | 15.19 | 15.23 | 15.01 | qfq | 18,010,194 | 275,416,995 | -0.78% |
| 2023-12-04 | 16.51 | 16.56 | 15.10 | 15.35 | 15.13 | qfq | 48,332,212 | 748,296,026 | -7.97% |
| 2023-12-01 | 16.85 | 17.04 | 16.59 | 16.68 | 16.44 | qfq | 14,768,691 | 247,793,792 | -1.30% |
| 2023-11-30 | 16.98 | 17.08 | 16.77 | 16.90 | 16.66 | qfq | 14,396,849 | 243,268,192 | -1.11% |
| 2023-11-29 | 16.71 | 17.39 | 16.64 | 17.09 | 16.85 | qfq | 27,885,976 | 476,613,261 | 1.91% |
| 2023-11-28 | 16.55 | 16.83 | 16.42 | 16.77 | 16.53 | qfq | 18,143,818 | 302,558,265 | 0.90% |
| 2023-11-27 | 16.40 | 16.80 | 16.35 | 16.62 | 16.38 | qfq | 26,422,787 | 438,487,001 | 2.09% |
| 2023-11-24 | 16.29 | 16.45 | 16.21 | 16.28 | 16.05 | qfq | 10,408,616 | 169,906,802 | -0.12% |
| 2023-11-23 | 16.11 | 16.33 | 16.11 | 16.30 | 16.07 | qfq | 10,891,531 | 176,639,242 | 1.24% |
| 2023-11-22 | 16.30 | 16.34 | 16.07 | 16.10 | 15.87 | qfq | 12,050,375 | 195,108,001 | -1.41% |
| 2023-11-21 | 16.54 | 16.55 | 16.26 | 16.33 | 16.10 | qfq | 13,696,436 | 223,812,469 | -1.33% |
| 2023-11-20 | 16.27 | 16.59 | 16.20 | 16.55 | 16.32 | qfq | 12,223,736 | 201,042,974 | 1.72% |
| 2023-11-17 | 16.35 | 16.42 | 16.21 | 16.27 | 16.04 | qfq | 8,691,284 | 141,783,413 | -0.73% |
| 2023-11-16 | 16.49 | 16.70 | 16.34 | 16.39 | 16.16 | qfq | 11,327,001 | 187,130,654 | -0.73% |
| 2023-11-15 | 16.55 | 16.59 | 16.33 | 16.51 | 16.28 | qfq | 8,579,700 | 141,053,817 | 0.49% |
| 2023-11-14 | 16.37 | 16.55 | 16.37 | 16.43 | 16.20 | qfq | 9,198,696 | 151,376,323 | -0.24% |
| 2023-11-13 | 16.49 | 16.56 | 16.20 | 16.47 | 16.24 | qfq | 19,067,534 | 312,504,645 | -0.30% |
| 2023-11-10 | 16.44 | 16.58 | 16.32 | 16.52 | 16.29 | qfq | 7,728,036 | 127,326,567 | 0.61% |
| 2023-11-09 | 16.48 | 16.80 | 16.38 | 16.42 | 16.19 | qfq | 11,278,078 | 186,526,220 | -0.79% |
| 2023-11-08 | 16.53 | 16.95 | 16.47 | 16.55 | 16.32 | qfq | 19,081,341 | 318,775,801 | 0.12% |
| 2023-11-07 | 16.23 | 16.66 | 16.23 | 16.53 | 16.30 | qfq | 14,764,638 | 243,254,684 | 1.22% |
| 2023-11-06 | 16.13 | 16.38 | 15.95 | 16.33 | 16.10 | qfq | 15,727,126 | 254,353,544 | 1.24% |
| 2023-11-03 | 16.19 | 16.23 | 15.89 | 16.13 | 15.90 | qfq | 16,893,437 | 271,269,052 | -0.31% |
| 2023-11-02 | 16.42 | 16.50 | 16.14 | 16.18 | 15.95 | qfq | 12,282,999 | 199,613,535 | -1.88% |
| 2023-11-01 | 16.48 | 16.53 | 16.24 | 16.49 | 16.26 | qfq | 13,307,372 | 218,731,224 | 0.06% |
| 2023-10-31 | 16.47 | 16.54 | 16.32 | 16.48 | 16.25 | qfq | 10,893,146 | 179,112,081 | 0.06% |
| 2023-10-30 | 16.10 | 16.70 | 16.05 | 16.47 | 16.24 | qfq | 21,571,312 | 354,284,689 | 0.80% |
| 2023-10-27 | 16.11 | 16.52 | 16.08 | 16.34 | 16.11 | qfq | 16,319,542 | 266,555,418 | 0.49% |
| 2023-10-26 | 16.20 | 16.29 | 16.08 | 16.26 | 16.03 | qfq | 14,685,581 | 238,257,206 | -0.31% |
| 2023-10-25 | 16.07 | 16.54 | 16.07 | 16.31 | 16.08 | qfq | 25,514,579 | 416,678,862 | 1.49% |
| 2023-10-24 | 16.14 | 16.25 | 15.86 | 16.07 | 15.84 | qfq | 24,202,380 | 388,531,892 | -0.31% |
| 2023-10-23 | 16.35 | 16.80 | 15.90 | 16.12 | 15.89 | qfq | 28,406,922 | 463,609,351 | -1.65% |
| 2023-10-20 | 16.15 | 16.60 | 16.05 | 16.39 | 16.16 | qfq | 34,309,881 | 560,272,419 | 0.12% |
| 2023-10-19 | 16.55 | 17.00 | 16.32 | 16.37 | 16.14 | qfq | 78,040,106 | 1,301,347,038 | -0.85% |
| 2023-10-18 | 15.90 | 16.51 | 15.60 | 16.51 | 16.28 | qfq | 99,570,010 | 1,605,779,007 | 9.99% |
| 2023-10-17 | 14.88 | 15.20 | 14.80 | 15.01 | 14.80 | qfq | 8,605,991 | 129,008,602 | 0.54% |
| 2023-10-16 | 14.73 | 15.20 | 14.72 | 14.93 | 14.72 | qfq | 11,481,659 | 172,345,133 | 1.56% |
| 2023-10-13 | 14.88 | 14.88 | 14.65 | 14.70 | 14.49 | qfq | 8,459,300 | 124,556,724 | -1.47% |
| 2023-10-12 | 14.90 | 15.01 | 14.82 | 14.92 | 14.71 | qfq | 5,818,618 | 86,771,251 | 0.27% |
| 2023-10-11 | 15.10 | 15.10 | 14.81 | 14.88 | 14.67 | qfq | 8,357,794 | 124,933,868 | -1.26% |
| 2023-10-10 | 15.07 | 15.25 | 15.02 | 15.07 | 14.86 | qfq | 6,796,645 | 102,877,544 | -0.26% |
| 2023-10-09 | 14.96 | 15.25 | 14.90 | 15.11 | 14.90 | qfq | 9,154,576 | 138,221,083 | 0.73% |
| 2023-09-28 | 15.09 | 15.12 | 14.88 | 15.00 | 14.79 | qfq | 7,720,682 | 115,655,661 | -0.40% |
| 2023-09-27 | 14.94 | 15.14 | 14.87 | 15.06 | 14.85 | qfq | 7,867,442 | 118,448,496 | 0.74% |
| 2023-09-26 | 14.90 | 15.12 | 14.90 | 14.95 | 14.74 | qfq | 7,241,018 | 108,654,064 | -0.07% |
| 2023-09-25 | 14.70 | 15.29 | 14.61 | 14.96 | 14.75 | qfq | 25,125,896 | 378,117,042 | 1.91% |
| 2023-09-22 | 14.58 | 14.72 | 14.51 | 14.68 | 14.47 | qfq | 7,606,029 | 111,300,269 | 0.55% |
| 2023-09-21 | 14.94 | 14.94 | 14.58 | 14.60 | 14.39 | qfq | 10,440,160 | 153,586,273 | -2.28% |
| 2023-09-20 | 14.78 | 15.14 | 14.76 | 14.94 | 14.73 | qfq | 15,355,273 | 229,924,272 | 0.54% |
| 2023-09-19 | 14.57 | 15.04 | 14.52 | 14.86 | 14.65 | qfq | 20,458,677 | 302,877,949 | 1.78% |
| 2023-09-18 | 14.45 | 14.65 | 14.35 | 14.60 | 14.39 | qfq | 8,620,316 | 125,211,018 | 0.97% |
| 2023-09-15 | 14.43 | 14.56 | 14.40 | 14.46 | 14.26 | qfq | 8,301,332 | 120,067,925 | 0.42% |
| 2023-09-14 | 14.53 | 14.53 | 14.31 | 14.40 | 14.20 | qfq | 9,338,176 | 134,537,552 | -0.96% |
| 2023-09-13 | 14.74 | 14.78 | 14.45 | 14.54 | 14.33 | qfq | 11,410,761 | 166,072,410 | -1.42% |
| 2023-09-12 | 14.73 | 14.80 | 14.65 | 14.75 | 14.54 | qfq | 6,955,893 | 102,532,688 | 0.14% |
| 2023-09-11 | 14.66 | 14.76 | 14.59 | 14.73 | 14.52 | qfq | 10,572,557 | 155,207,043 | 0.68% |
| 2023-09-08 | 14.69 | 14.73 | 14.56 | 14.63 | 14.42 | qfq | 6,872,225 | 100,565,655 | -0.48% |
| 2023-09-07 | 14.87 | 14.90 | 14.68 | 14.70 | 14.49 | qfq | 8,804,705 | 130,053,293 | -1.14% |
| 2023-09-06 | 14.86 | 14.89 | 14.72 | 14.87 | 14.66 | qfq | 6,472,794 | 95,964,639 | 0.07% |
| 2023-09-05 | 14.99 | 14.99 | 14.61 | 14.86 | 14.65 | qfq | 13,293,859 | 196,818,606 | -0.87% |
| 2023-09-04 | 15.15 | 15.21 | 14.89 | 14.99 | 14.78 | qfq | 18,156,020 | 272,566,525 | -0.99% |
| 2023-09-01 | 15.09 | 15.16 | 15.04 | 15.14 | 14.93 | qfq | 5,118,544 | 77,313,326 | 0.53% |
| 2023-08-31 | 15.26 | 15.40 | 15.00 | 15.06 | 14.85 | qfq | 10,793,726 | 163,251,110 | -1.95% |
| 2023-08-30 | 15.33 | 15.44 | 15.27 | 15.36 | 15.14 | qfq | 7,646,682 | 117,465,734 | -0.13% |
| 2023-08-29 | 15.16 | 15.42 | 15.11 | 15.38 | 15.16 | qfq | 10,356,301 | 158,588,706 | 1.38% |
| 2023-08-28 | 15.76 | 15.85 | 15.14 | 15.17 | 14.96 | qfq | 11,765,370 | 181,969,346 | -0.78% |
| 2023-08-25 | 15.38 | 15.63 | 15.18 | 15.29 | 15.07 | qfq | 10,129,260 | 156,145,060 | -0.59% |
| 2023-08-24 | 15.13 | 15.50 | 15.11 | 15.38 | 15.16 | qfq | 7,789,146 | 119,569,877 | 1.72% |
| 2023-08-23 | 15.25 | 15.36 | 15.11 | 15.12 | 14.91 | qfq | 6,490,424 | 98,822,499 | -1.18% |
| 2023-08-22 | 15.28 | 15.43 | 15.00 | 15.30 | 15.08 | qfq | 8,767,537 | 133,554,068 | 0.20% |
| 2023-08-21 | 15.55 | 15.62 | 15.25 | 15.27 | 15.05 | qfq | 9,246,079 | 142,454,377 | -1.80% |
| 2023-08-18 | 15.66 | 15.75 | 15.55 | 15.55 | 15.33 | qfq | 5,667,334 | 88,719,934 | -0.89% |
| 2023-08-17 | 15.45 | 15.76 | 15.31 | 15.69 | 15.47 | qfq | 7,074,073 | 109,980,877 | 1.10% |
| 2023-08-16 | 15.64 | 15.68 | 15.40 | 15.52 | 15.30 | qfq | 7,060,110 | 109,704,519 | -1.21% |
| 2023-08-15 | 15.68 | 15.78 | 15.56 | 15.71 | 15.49 | qfq | 6,342,997 | 99,495,146 | 0.00% |
| 2023-08-14 | 15.65 | 15.74 | 15.40 | 15.71 | 15.49 | qfq | 9,816,229 | 152,798,665 | -0.44% |
| 2023-08-11 | 16.30 | 16.30 | 15.74 | 15.78 | 15.56 | qfq | 21,523,307 | 342,530,626 | -3.49% |
| 2023-08-10 | 16.11 | 16.41 | 16.11 | 16.35 | 16.12 | qfq | 11,227,262 | 183,046,906 | 1.49% |
| 2023-08-09 | 16.22 | 16.30 | 16.04 | 16.11 | 15.88 | qfq | 8,245,304 | 133,245,013 | -1.04% |
| 2023-08-08 | 16.41 | 16.45 | 16.09 | 16.28 | 16.05 | qfq | 19,582,134 | 317,991,166 | -1.27% |
| 2023-08-07 | 16.35 | 16.61 | 16.29 | 16.49 | 16.26 | qfq | 23,042,700 | 380,045,789 | 1.79% |
| 2023-08-04 | 16.34 | 16.42 | 16.16 | 16.20 | 15.97 | qfq | 9,776,530 | 158,736,024 | -0.80% |
| 2023-08-03 | 16.40 | 16.48 | 16.22 | 16.33 | 16.10 | qfq | 8,118,211 | 132,342,695 | -0.06% |
| 2023-08-02 | 16.50 | 16.75 | 16.22 | 16.34 | 16.11 | qfq | 15,438,352 | 253,818,112 | -0.73% |
| 2023-08-01 | 16.33 | 16.59 | 16.23 | 16.46 | 16.23 | qfq | 25,231,607 | 414,749,832 | 0.73% |
| 2023-07-31 | 16.35 | 16.64 | 16.15 | 16.34 | 16.11 | qfq | 32,074,728 | 525,352,104 | 1.24% |
| 2023-07-28 | 15.73 | 16.31 | 15.65 | 16.14 | 15.91 | qfq | 25,138,141 | 405,974,052 | 2.41% |
| 2023-07-27 | 15.91 | 16.00 | 15.72 | 15.76 | 15.54 | qfq | 11,942,226 | 189,204,968 | -1.50% |
| 2023-07-26 | 15.73 | 16.06 | 15.69 | 16.00 | 15.77 | qfq | 16,644,652 | 264,045,466 | 1.27% |
| 2023-07-25 | 16.09 | 16.09 | 15.63 | 15.80 | 15.58 | qfq | 21,100,301 | 333,158,248 | -1.00% |
| 2023-07-24 | 16.30 | 16.30 | 15.93 | 15.96 | 15.73 | qfq | 15,309,014 | 245,746,793 | -1.60% |
| 2023-07-21 | 16.14 | 16.31 | 16.10 | 16.22 | 15.99 | qfq | 15,570,374 | 252,672,008 | 0.93% |
| 2023-07-20 | 16.20 | 16.38 | 16.00 | 16.07 | 15.84 | qfq | 13,935,948 | 225,513,570 | -0.50% |
| 2023-07-19 | 16.05 | 16.32 | 16.03 | 16.15 | 15.92 | qfq | 12,078,694 | 195,081,693 | -0.49% |
| 2023-07-18 | 16.30 | 16.48 | 16.14 | 16.23 | 16.00 | qfq | 17,002,547 | 276,281,854 | 0.25% |