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
永顺泰001338.SZ
最近收盘价8.612026-07-17
最近交易日2026-07-17
成交量（股）6,079,000
成交额（元）52,977,658
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.105 | — | — | — | 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 | 8.78 | 8.95 | 8.52 | 8.61 | 8.61 | qfq | 6,079,000 | 52,977,658 | -2.38% |
| 2026-07-16 | 8.73 | 8.85 | 8.63 | 8.82 | 8.82 | qfq | 5,138,900 | 45,056,088 | 1.03% |
| 2026-07-15 | 8.52 | 8.81 | 8.47 | 8.73 | 8.73 | qfq | 4,542,500 | 39,578,248 | 2.11% |
| 2026-07-14 | 8.36 | 8.58 | 8.36 | 8.55 | 8.55 | qfq | 4,735,800 | 40,262,979 | 0.59% |
| 2026-07-13 | 8.61 | 8.61 | 8.44 | 8.50 | 8.50 | qfq | 3,781,700 | 32,136,753 | -1.05% |
| 2026-07-10 | 8.41 | 8.68 | 8.34 | 8.59 | 8.59 | qfq | 4,894,144 | 41,912,338 | 2.02% |
| 2026-07-09 | 8.53 | 8.59 | 8.33 | 8.42 | 8.42 | qfq | 4,131,168 | 34,849,651 | -1.41% |
| 2026-07-08 | 8.53 | 8.61 | 8.42 | 8.54 | 8.54 | qfq | 3,924,700 | 33,378,084 | -0.23% |
| 2026-07-07 | 8.75 | 8.90 | 8.48 | 8.56 | 8.56 | qfq | 4,961,200 | 42,544,774 | -3.06% |
| 2026-07-06 | 8.82 | 8.92 | 8.75 | 8.83 | 8.83 | qfq | 4,379,500 | 38,650,700 | -0.23% |
| 2026-07-03 | 8.78 | 8.90 | 8.70 | 8.85 | 8.85 | qfq | 4,588,500 | 40,470,624 | 2.08% |
| 2026-07-02 | 8.70 | 8.80 | 8.56 | 8.67 | 8.67 | qfq | 6,042,300 | 52,436,872 | 0.23% |
| 2026-07-01 | 8.45 | 8.74 | 8.33 | 8.65 | 8.65 | qfq | 7,441,900 | 63,814,287 | 3.10% |
| 2026-06-30 | 8.54 | 8.57 | 8.33 | 8.39 | 8.39 | qfq | 5,279,700 | 44,428,912 | -2.33% |
| 2026-06-29 | 8.45 | 8.64 | 8.29 | 8.59 | 8.59 | qfq | 7,080,137 | 60,036,412 | 1.06% |
| 2026-06-26 | 8.67 | 8.73 | 8.50 | 8.50 | 8.50 | qfq | 7,336,700 | 62,992,473 | -2.86% |
| 2026-06-25 | 8.94 | 8.95 | 8.69 | 8.75 | 8.75 | qfq | 6,105,168 | 53,574,828 | -4.16% |
| 2026-06-24 | 9.33 | 9.33 | 9.07 | 9.13 | 8.89 | qfq | 5,752,847 | 52,589,738 | -1.93% |
| 2026-06-23 | 9.28 | 9.47 | 9.23 | 9.31 | 9.07 | qfq | 4,845,468 | 45,295,068 | 0.22% |
| 2026-06-22 | 9.29 | 9.31 | 9.02 | 9.29 | 9.05 | qfq | 6,694,168 | 61,126,785 | -0.43% |
| 2026-06-18 | 9.29 | 9.39 | 9.18 | 9.33 | 9.08 | qfq | 4,477,100 | 41,623,842 | 0.11% |
| 2026-06-17 | 9.43 | 9.45 | 9.28 | 9.32 | 9.08 | qfq | 5,446,736 | 50,787,734 | -1.06% |
| 2026-06-16 | 9.62 | 9.66 | 9.35 | 9.42 | 9.17 | qfq | 8,134,500 | 76,581,114 | -2.48% |
| 2026-06-15 | 9.97 | 10.08 | 9.56 | 9.66 | 9.41 | qfq | 11,585,900 | 112,806,930 | -3.59% |
| 2026-06-12 | 9.85 | 10.14 | 9.83 | 10.02 | 9.76 | qfq | 7,584,500 | 75,760,446 | 1.62% |
| 2026-06-11 | 10.09 | 10.14 | 9.74 | 9.86 | 9.60 | qfq | 8,402,300 | 83,090,697 | -3.62% |
| 2026-06-10 | 9.90 | 10.58 | 9.90 | 10.23 | 9.96 | qfq | 9,097,800 | 93,220,766 | 2.51% |
| 2026-06-09 | 10.23 | 10.34 | 9.88 | 9.98 | 9.72 | qfq | 7,172,146 | 71,874,002 | -2.25% |
| 2026-06-08 | 10.40 | 10.53 | 10.14 | 10.21 | 9.94 | qfq | 5,449,946 | 56,171,276 | -3.31% |
| 2026-06-05 | 10.50 | 10.75 | 10.33 | 10.56 | 10.28 | qfq | 5,820,300 | 61,250,459 | 0.67% |
| 2026-06-04 | 10.70 | 10.82 | 10.35 | 10.49 | 10.21 | qfq | 8,060,761 | 84,562,953 | -2.51% |
| 2026-06-03 | 11.13 | 11.24 | 10.68 | 10.76 | 10.48 | qfq | 8,298,500 | 90,213,351 | -3.67% |
| 2026-06-02 | 11.54 | 11.60 | 11.13 | 11.17 | 10.88 | qfq | 6,679,800 | 75,384,811 | -3.62% |
| 2026-06-01 | 11.32 | 11.59 | 11.27 | 11.59 | 11.29 | qfq | 5,993,771 | 68,874,404 | 1.67% |
| 2026-05-29 | 11.06 | 11.48 | 11.05 | 11.40 | 11.10 | qfq | 8,091,095 | 91,605,938 | 2.33% |
| 2026-05-28 | 11.05 | 11.26 | 10.94 | 11.14 | 10.85 | qfq | 5,070,700 | 56,473,771 | 0.81% |
| 2026-05-27 | 11.30 | 11.30 | 10.89 | 11.05 | 10.76 | qfq | 8,118,414 | 89,774,853 | -2.21% |
| 2026-05-26 | 11.36 | 11.36 | 11.14 | 11.30 | 11.00 | qfq | 4,815,364 | 54,080,973 | -0.88% |
| 2026-05-25 | 11.35 | 11.40 | 11.20 | 11.40 | 11.10 | qfq | 5,980,745 | 67,485,652 | 0.00% |
| 2026-05-22 | 11.75 | 11.75 | 11.30 | 11.40 | 11.10 | qfq | 7,730,300 | 88,343,480 | -2.40% |
| 2026-05-21 | 11.93 | 12.04 | 11.61 | 11.68 | 11.37 | qfq | 6,411,735 | 75,862,483 | -2.34% |
| 2026-05-20 | 11.74 | 12.09 | 11.63 | 11.96 | 11.65 | qfq | 8,054,199 | 95,607,884 | 1.87% |
| 2026-05-19 | 11.73 | 11.83 | 11.55 | 11.74 | 11.43 | qfq | 8,484,700 | 99,089,223 | -0.59% |
| 2026-05-18 | 12.51 | 12.79 | 11.80 | 11.81 | 11.50 | qfq | 17,809,703 | 214,459,759 | -4.45% |
| 2026-05-15 | 12.47 | 12.48 | 12.18 | 12.36 | 12.04 | qfq | 8,086,800 | 99,756,214 | -0.88% |
| 2026-05-14 | 12.60 | 12.68 | 12.37 | 12.47 | 12.14 | qfq | 8,076,078 | 101,191,470 | -0.72% |
| 2026-05-13 | 12.72 | 12.76 | 12.48 | 12.56 | 12.23 | qfq | 8,268,969 | 104,242,166 | -1.18% |
| 2026-05-12 | 13.17 | 13.17 | 12.68 | 12.71 | 12.38 | qfq | 9,969,279 | 128,009,214 | -3.64% |
| 2026-05-11 | 13.40 | 13.43 | 13.13 | 13.19 | 12.84 | qfq | 7,691,900 | 101,736,985 | -1.05% |
| 2026-05-08 | 13.26 | 13.40 | 13.22 | 13.33 | 12.98 | qfq | 6,785,400 | 90,268,236 | -0.07% |
| 2026-05-07 | 13.42 | 13.60 | 13.17 | 13.34 | 12.99 | qfq | 9,750,428 | 129,466,808 | -0.82% |
| 2026-05-06 | 13.32 | 13.72 | 13.25 | 13.45 | 13.10 | qfq | 13,014,700 | 175,096,875 | 1.36% |
| 2026-04-30 | 12.67 | 13.65 | 12.67 | 13.27 | 12.92 | qfq | 18,684,337 | 248,069,912 | 4.24% |
| 2026-04-29 | 12.42 | 12.80 | 12.40 | 12.73 | 12.40 | qfq | 9,538,211 | 120,781,949 | 2.00% |
| 2026-04-28 | 12.22 | 12.51 | 11.90 | 12.48 | 12.15 | qfq | 16,681,125 | 203,647,056 | -0.56% |
| 2026-04-27 | 12.56 | 12.72 | 12.43 | 12.55 | 12.22 | qfq | 9,347,325 | 117,461,943 | -0.08% |
| 2026-04-24 | 12.55 | 12.73 | 12.47 | 12.56 | 12.23 | qfq | 7,273,326 | 91,650,707 | -0.63% |
| 2026-04-23 | 12.50 | 12.71 | 12.36 | 12.64 | 12.31 | qfq | 10,237,149 | 128,768,205 | 0.80% |
| 2026-04-22 | 12.38 | 12.68 | 12.28 | 12.54 | 12.21 | qfq | 12,661,204 | 157,916,552 | 1.05% |
| 2026-04-21 | 12.95 | 13.13 | 12.38 | 12.41 | 12.08 | qfq | 29,601,473 | 371,305,657 | -9.75% |
| 2026-04-20 | 13.68 | 13.77 | 13.49 | 13.75 | 13.39 | qfq | 8,795,648 | 119,985,492 | 0.95% |
| 2026-04-17 | 13.48 | 13.64 | 13.39 | 13.62 | 13.26 | qfq | 6,403,634 | 86,712,465 | 0.89% |
| 2026-04-16 | 13.41 | 13.59 | 13.35 | 13.50 | 13.15 | qfq | 5,658,300 | 76,142,776 | 0.67% |
| 2026-04-15 | 13.62 | 13.62 | 13.33 | 13.41 | 13.06 | qfq | 6,934,458 | 93,003,744 | -1.11% |
| 2026-04-14 | 13.67 | 13.73 | 13.43 | 13.56 | 13.20 | qfq | 6,630,334 | 89,781,020 | -0.59% |
| 2026-04-13 | 13.65 | 13.73 | 13.47 | 13.64 | 13.28 | qfq | 7,837,300 | 106,475,346 | -0.29% |
| 2026-04-10 | 13.67 | 13.80 | 13.51 | 13.68 | 13.32 | qfq | 10,840,300 | 148,172,911 | 0.66% |
| 2026-04-09 | 13.53 | 13.80 | 13.49 | 13.59 | 13.23 | qfq | 9,160,100 | 124,577,767 | -0.59% |
| 2026-04-08 | 13.40 | 13.67 | 13.35 | 13.67 | 13.31 | qfq | 11,357,700 | 153,628,548 | 2.47% |
| 2026-04-07 | 13.07 | 13.40 | 12.95 | 13.34 | 12.99 | qfq | 12,346,500 | 163,477,105 | 2.07% |
| 2026-04-03 | 13.41 | 13.51 | 13.03 | 13.07 | 12.73 | qfq | 10,309,695 | 135,996,471 | -2.54% |
| 2026-04-02 | 13.35 | 13.47 | 13.29 | 13.41 | 13.06 | qfq | 8,472,700 | 113,464,802 | 0.15% |
| 2026-04-01 | 13.28 | 13.45 | 13.20 | 13.39 | 13.04 | qfq | 7,732,700 | 103,284,136 | 1.36% |
| 2026-03-31 | 13.28 | 13.45 | 13.19 | 13.21 | 12.86 | qfq | 8,151,700 | 108,298,111 | -0.90% |
| 2026-03-30 | 13.18 | 13.42 | 13.08 | 13.33 | 12.98 | qfq | 11,041,900 | 147,090,561 | 1.14% |
| 2026-03-27 | 12.80 | 13.48 | 12.73 | 13.18 | 12.83 | qfq | 15,947,087 | 211,192,696 | 1.62% |
| 2026-03-26 | 12.99 | 13.23 | 12.87 | 12.97 | 12.63 | qfq | 9,766,924 | 126,878,895 | 0.15% |
| 2026-03-25 | 12.39 | 13.03 | 12.34 | 12.95 | 12.61 | qfq | 14,208,200 | 182,113,292 | 4.60% |
| 2026-03-24 | 12.09 | 12.40 | 11.82 | 12.38 | 12.05 | qfq | 12,062,800 | 146,569,660 | 3.08% |
| 2026-03-23 | 12.49 | 12.59 | 11.67 | 12.01 | 11.69 | qfq | 21,456,583 | 258,906,723 | -5.51% |
| 2026-03-20 | 12.94 | 13.05 | 12.62 | 12.71 | 12.38 | qfq | 12,341,345 | 157,780,648 | -1.47% |
| 2026-03-19 | 13.20 | 13.32 | 12.88 | 12.90 | 12.56 | qfq | 12,849,729 | 167,856,972 | -2.86% |
| 2026-03-18 | 13.46 | 13.46 | 13.16 | 13.28 | 12.93 | qfq | 10,353,398 | 137,386,235 | -0.30% |
| 2026-03-17 | 13.67 | 14.00 | 13.30 | 13.32 | 12.97 | qfq | 18,907,100 | 255,956,668 | -2.70% |
| 2026-03-16 | 13.96 | 14.37 | 13.58 | 13.69 | 13.33 | qfq | 27,395,148 | 379,899,447 | -0.51% |
| 2026-03-13 | 13.12 | 13.98 | 13.10 | 13.76 | 13.40 | qfq | 32,666,358 | 445,385,609 | 4.80% |
| 2026-03-12 | 13.10 | 13.15 | 13.00 | 13.13 | 12.78 | qfq | 7,526,000 | 98,504,238 | 0.23% |
| 2026-03-11 | 13.09 | 13.12 | 12.93 | 13.10 | 12.76 | qfq | 6,745,900 | 87,907,905 | 0.15% |
| 2026-03-10 | 13.00 | 13.24 | 12.87 | 13.08 | 12.74 | qfq | 9,785,945 | 127,948,424 | 1.55% |
| 2026-03-09 | 12.99 | 13.12 | 12.86 | 12.88 | 12.54 | qfq | 10,059,700 | 130,437,394 | -1.30% |
| 2026-03-06 | 12.70 | 13.11 | 12.64 | 13.05 | 12.71 | qfq | 10,330,046 | 133,821,223 | 2.59% |
| 2026-03-05 | 12.92 | 12.94 | 12.68 | 12.72 | 12.39 | qfq | 6,980,500 | 89,341,710 | -0.63% |
| 2026-03-04 | 12.65 | 12.91 | 12.55 | 12.80 | 12.46 | qfq | 8,604,200 | 110,035,994 | 0.63% |
| 2026-03-03 | 12.81 | 13.04 | 12.71 | 12.72 | 12.39 | qfq | 12,564,838 | 161,712,278 | -0.86% |
| 2026-03-02 | 12.75 | 12.96 | 12.68 | 12.83 | 12.49 | qfq | 7,942,161 | 101,833,706 | -0.39% |
| 2026-02-27 | 12.70 | 12.88 | 12.67 | 12.88 | 12.54 | qfq | 6,043,500 | 77,352,194 | 1.26% |
| 2026-02-26 | 12.74 | 12.79 | 12.59 | 12.72 | 12.39 | qfq | 5,562,772 | 70,471,478 | -0.16% |
| 2026-02-25 | 12.56 | 12.89 | 12.50 | 12.74 | 12.41 | qfq | 8,481,103 | 108,244,493 | 1.51% |
| 2026-02-24 | 12.38 | 12.56 | 12.36 | 12.55 | 12.22 | qfq | 5,238,000 | 65,408,171 | 2.12% |
| 2026-02-13 | 12.36 | 12.45 | 12.27 | 12.29 | 11.97 | qfq | 5,254,800 | 64,938,027 | -0.49% |
| 2026-02-12 | 12.48 | 12.49 | 12.32 | 12.35 | 12.03 | qfq | 5,098,400 | 63,162,686 | -1.20% |
| 2026-02-11 | 12.61 | 12.63 | 12.49 | 12.50 | 12.17 | qfq | 4,897,999 | 61,482,081 | -0.87% |
| 2026-02-10 | 12.76 | 12.76 | 12.61 | 12.61 | 12.28 | qfq | 5,503,502 | 69,554,582 | -1.02% |
| 2026-02-09 | 12.66 | 12.74 | 12.60 | 12.74 | 12.41 | qfq | 5,686,000 | 72,124,542 | 0.79% |
| 2026-02-06 | 12.60 | 12.76 | 12.60 | 12.64 | 12.31 | qfq | 5,927,800 | 75,151,096 | -0.24% |
| 2026-02-05 | 12.65 | 12.76 | 12.56 | 12.67 | 12.34 | qfq | 7,724,619 | 97,822,090 | 0.08% |
| 2026-02-04 | 12.53 | 12.69 | 12.51 | 12.66 | 12.33 | qfq | 7,923,200 | 99,998,092 | 1.04% |
| 2026-02-03 | 12.70 | 12.76 | 12.45 | 12.53 | 12.20 | qfq | 12,396,300 | 155,670,267 | -1.34% |
| 2026-02-02 | 12.74 | 13.02 | 12.66 | 12.70 | 12.37 | qfq | 13,065,100 | 168,189,126 | -0.55% |
| 2026-01-30 | 12.92 | 12.94 | 12.60 | 12.77 | 12.43 | qfq | 15,699,000 | 200,413,248 | -2.15% |
| 2026-01-29 | 12.68 | 13.09 | 12.65 | 13.05 | 12.71 | qfq | 20,129,335 | 260,628,335 | 2.92% |
| 2026-01-28 | 12.59 | 12.74 | 12.51 | 12.68 | 12.35 | qfq | 6,131,200 | 77,418,286 | 0.71% |
| 2026-01-27 | 12.78 | 12.78 | 12.41 | 12.59 | 12.26 | qfq | 7,655,900 | 96,154,171 | -1.87% |
| 2026-01-26 | 12.72 | 12.85 | 12.58 | 12.83 | 12.49 | qfq | 9,164,934 | 116,786,911 | 1.10% |
| 2026-01-23 | 12.80 | 12.81 | 12.65 | 12.69 | 12.36 | qfq | 5,698,117 | 72,405,504 | -0.55% |
| 2026-01-22 | 12.66 | 12.82 | 12.64 | 12.76 | 12.42 | qfq | 7,216,866 | 91,981,864 | 0.63% |
| 2026-01-21 | 12.68 | 12.71 | 12.54 | 12.68 | 12.35 | qfq | 7,498,500 | 94,841,900 | 0.00% |
| 2026-01-20 | 12.52 | 12.79 | 12.47 | 12.68 | 12.35 | qfq | 12,945,500 | 164,006,146 | 1.28% |
| 2026-01-19 | 12.18 | 12.54 | 12.14 | 12.52 | 12.19 | qfq | 11,575,023 | 143,627,199 | 2.79% |
| 2026-01-16 | 12.22 | 12.29 | 12.10 | 12.18 | 11.86 | qfq | 5,658,000 | 68,917,577 | 0.00% |
| 2026-01-15 | 12.16 | 12.25 | 12.12 | 12.18 | 11.86 | qfq | 5,531,512 | 67,492,667 | 0.25% |
| 2026-01-14 | 12.27 | 12.36 | 11.99 | 12.15 | 11.83 | qfq | 11,051,300 | 134,895,051 | -0.98% |
| 2026-01-13 | 12.33 | 12.44 | 12.22 | 12.27 | 11.95 | qfq | 10,026,889 | 123,675,006 | -0.73% |
| 2026-01-12 | 12.37 | 12.39 | 12.24 | 12.36 | 12.04 | qfq | 9,635,789 | 118,477,106 | 0.00% |
| 2026-01-09 | 12.21 | 12.42 | 12.19 | 12.36 | 12.04 | qfq | 8,031,114 | 98,942,424 | 1.06% |
| 2026-01-08 | 12.16 | 12.26 | 12.09 | 12.23 | 11.91 | qfq | 6,008,500 | 73,225,484 | 0.49% |
| 2026-01-07 | 12.29 | 12.34 | 12.12 | 12.17 | 11.85 | qfq | 7,773,600 | 94,854,078 | -1.38% |
| 2026-01-06 | 12.22 | 12.39 | 12.19 | 12.34 | 12.02 | qfq | 7,168,691 | 88,195,312 | 0.90% |
| 2026-01-05 | 12.15 | 12.33 | 12.15 | 12.23 | 11.91 | qfq | 7,622,489 | 93,346,962 | 0.99% |
| 2025-12-31 | 12.16 | 12.20 | 12.02 | 12.11 | 11.79 | qfq | 5,467,604 | 66,152,890 | 0.08% |
| 2025-12-30 | 12.23 | 12.27 | 12.07 | 12.10 | 11.78 | qfq | 6,483,198 | 78,696,898 | -1.47% |
| 2025-12-29 | 12.38 | 12.48 | 12.22 | 12.28 | 11.96 | qfq | 7,425,900 | 91,699,282 | -0.57% |
| 2025-12-26 | 12.40 | 12.49 | 12.33 | 12.35 | 12.03 | qfq | 5,805,602 | 71,995,512 | -0.64% |
| 2025-12-25 | 12.53 | 12.55 | 12.39 | 12.43 | 12.10 | qfq | 6,651,700 | 82,766,502 | -0.88% |
| 2025-12-24 | 12.43 | 12.60 | 12.39 | 12.54 | 12.21 | qfq | 7,430,669 | 92,907,866 | 0.72% |
| 2025-12-23 | 12.61 | 12.75 | 12.38 | 12.45 | 12.12 | qfq | 11,671,500 | 145,888,393 | -1.74% |
| 2025-12-22 | 12.38 | 12.88 | 12.35 | 12.67 | 12.34 | qfq | 16,040,412 | 202,094,159 | 2.26% |
| 2025-12-19 | 12.19 | 12.42 | 12.10 | 12.39 | 12.06 | qfq | 12,838,012 | 158,133,389 | 1.98% |
| 2025-12-18 | 12.10 | 12.22 | 12.06 | 12.15 | 11.83 | qfq | 5,767,691 | 70,098,746 | 0.08% |
| 2025-12-17 | 12.14 | 12.26 | 12.01 | 12.14 | 11.82 | qfq | 7,392,800 | 89,801,791 | 0.00% |
| 2025-12-16 | 12.31 | 12.36 | 12.05 | 12.14 | 11.82 | qfq | 6,498,872 | 79,138,363 | -1.30% |
| 2025-12-15 | 12.06 | 12.35 | 12.01 | 12.30 | 11.98 | qfq | 10,822,309 | 132,442,782 | 1.91% |
| 2025-12-12 | 11.89 | 12.36 | 11.86 | 12.07 | 11.75 | qfq | 11,663,300 | 141,684,460 | 1.51% |
| 2025-12-11 | 12.15 | 12.16 | 11.88 | 11.89 | 11.58 | qfq | 6,186,000 | 74,017,871 | -1.65% |
| 2025-12-10 | 12.25 | 12.41 | 12.05 | 12.09 | 11.77 | qfq | 8,391,124 | 102,495,465 | -0.49% |
| 2025-12-09 | 12.22 | 12.29 | 12.12 | 12.15 | 11.83 | qfq | 5,899,100 | 71,919,024 | -0.65% |
| 2025-12-08 | 12.23 | 12.35 | 12.17 | 12.23 | 11.91 | qfq | 6,332,709 | 77,490,027 | 0.00% |
| 2025-12-05 | 12.07 | 12.26 | 12.01 | 12.23 | 11.91 | qfq | 5,759,626 | 70,051,511 | 1.24% |
| 2025-12-04 | 12.20 | 12.21 | 12.06 | 12.08 | 11.76 | qfq | 5,795,894 | 70,304,535 | -1.06% |
| 2025-12-03 | 12.01 | 12.23 | 11.95 | 12.21 | 11.89 | qfq | 11,196,300 | 135,943,724 | 1.92% |
| 2025-12-02 | 11.86 | 12.01 | 11.73 | 11.98 | 11.67 | qfq | 6,691,957 | 79,763,346 | 1.44% |
| 2025-12-01 | 11.76 | 11.85 | 11.65 | 11.81 | 11.50 | qfq | 5,143,400 | 60,683,603 | -0.17% |
| 2025-11-28 | 11.70 | 11.87 | 11.65 | 11.83 | 11.52 | qfq | 4,793,400 | 56,461,396 | 0.34% |
| 2025-11-27 | 11.67 | 11.82 | 11.63 | 11.79 | 11.48 | qfq | 4,939,625 | 58,088,830 | 1.03% |
| 2025-11-26 | 11.70 | 11.86 | 11.65 | 11.67 | 11.36 | qfq | 4,391,600 | 51,564,650 | -0.26% |
| 2025-11-25 | 11.72 | 11.84 | 11.65 | 11.70 | 11.39 | qfq | 4,433,700 | 52,096,731 | -0.17% |
| 2025-11-24 | 11.69 | 11.78 | 11.58 | 11.72 | 11.41 | qfq | 4,464,632 | 52,209,785 | 1.21% |
| 2025-11-21 | 11.87 | 12.01 | 11.56 | 11.58 | 11.28 | qfq | 7,544,000 | 88,413,068 | -3.10% |
| 2025-11-20 | 12.13 | 12.13 | 11.87 | 11.95 | 11.64 | qfq | 5,518,600 | 66,038,720 | -0.91% |
| 2025-11-19 | 12.19 | 12.22 | 11.95 | 12.06 | 11.74 | qfq | 7,462,833 | 90,004,823 | -0.90% |
| 2025-11-18 | 12.40 | 12.40 | 12.08 | 12.17 | 11.85 | qfq | 11,096,800 | 135,184,790 | -1.62% |
| 2025-11-17 | 12.30 | 12.52 | 12.23 | 12.37 | 12.04 | qfq | 11,911,418 | 147,487,547 | 0.81% |
| 2025-11-14 | 12.23 | 12.49 | 12.22 | 12.27 | 11.95 | qfq | 11,856,899 | 146,586,465 | 0.00% |
| 2025-11-13 | 12.24 | 12.30 | 12.15 | 12.27 | 11.95 | qfq | 8,793,106 | 107,562,347 | -0.16% |
| 2025-11-12 | 12.32 | 12.41 | 12.20 | 12.29 | 11.97 | qfq | 8,429,998 | 103,459,179 | -0.57% |
| 2025-11-11 | 12.26 | 12.40 | 12.18 | 12.36 | 12.04 | qfq | 11,027,858 | 135,588,141 | 0.49% |
| 2025-11-10 | 12.10 | 12.35 | 12.03 | 12.30 | 11.98 | qfq | 12,012,900 | 147,085,685 | 1.91% |
| 2025-11-07 | 12.02 | 12.15 | 11.98 | 12.07 | 11.75 | qfq | 7,584,200 | 91,740,170 | 0.58% |
| 2025-11-06 | 12.02 | 12.07 | 11.98 | 12.00 | 11.68 | qfq | 5,061,800 | 60,785,237 | -0.58% |
| 2025-11-05 | 11.88 | 12.09 | 11.85 | 12.07 | 11.75 | qfq | 7,253,100 | 87,283,371 | 0.84% |
| 2025-11-04 | 12.00 | 12.02 | 11.90 | 11.97 | 11.66 | qfq | 4,650,299 | 55,600,722 | -0.25% |
| 2025-11-03 | 11.89 | 12.00 | 11.84 | 12.00 | 11.68 | qfq | 6,517,012 | 77,824,464 | 0.84% |
| 2025-10-31 | 11.84 | 11.92 | 11.80 | 11.90 | 11.59 | qfq | 5,309,363 | 62,982,838 | 0.42% |
| 2025-10-30 | 11.93 | 12.00 | 11.83 | 11.85 | 11.54 | qfq | 5,955,649 | 70,921,053 | -0.67% |
| 2025-10-29 | 11.94 | 11.96 | 11.79 | 11.93 | 11.62 | qfq | 6,403,255 | 76,010,184 | -0.25% |
| 2025-10-28 | 11.85 | 12.02 | 11.83 | 11.96 | 11.65 | qfq | 7,300,600 | 87,291,560 | 0.67% |
| 2025-10-27 | 11.78 | 11.88 | 11.66 | 11.88 | 11.57 | qfq | 7,816,849 | 92,047,828 | 1.19% |
| 2025-10-24 | 11.86 | 11.88 | 11.71 | 11.74 | 11.43 | qfq | 6,135,700 | 72,277,516 | -1.10% |
| 2025-10-23 | 11.68 | 11.88 | 11.67 | 11.87 | 11.56 | qfq | 7,356,908 | 86,759,580 | 1.19% |
| 2025-10-22 | 11.71 | 11.78 | 11.66 | 11.73 | 11.42 | qfq | 4,793,455 | 56,199,988 | 0.17% |
| 2025-10-21 | 11.70 | 11.73 | 11.61 | 11.71 | 11.40 | qfq | 6,179,155 | 72,106,964 | 0.17% |
| 2025-10-20 | 11.70 | 11.75 | 11.60 | 11.69 | 11.38 | qfq | 5,515,555 | 64,304,964 | 0.52% |
| 2025-10-17 | 11.76 | 11.88 | 11.62 | 11.63 | 11.32 | qfq | 8,797,799 | 103,181,788 | -1.36% |
| 2025-10-16 | 11.91 | 11.97 | 11.67 | 11.79 | 11.48 | qfq | 16,097,131 | 189,964,343 | -1.59% |
| 2025-10-15 | 11.45 | 12.52 | 11.39 | 11.98 | 11.67 | qfq | 26,922,071 | 323,945,135 | 4.63% |
| 2025-10-14 | 11.41 | 11.49 | 11.36 | 11.45 | 11.15 | qfq | 4,715,100 | 53,937,864 | 0.35% |
| 2025-10-13 | 11.29 | 11.42 | 11.25 | 11.41 | 11.11 | qfq | 3,892,000 | 44,147,432 | -0.52% |
| 2025-10-10 | 11.34 | 11.50 | 11.28 | 11.47 | 11.17 | qfq | 4,965,722 | 56,824,143 | 1.33% |
| 2025-10-09 | 11.37 | 11.38 | 11.20 | 11.32 | 11.02 | qfq | 3,497,712 | 39,421,939 | 0.00% |
| 2025-09-30 | 11.27 | 11.35 | 11.27 | 11.32 | 11.02 | qfq | 2,633,002 | 29,799,641 | 0.18% |
| 2025-09-29 | 11.39 | 11.41 | 11.24 | 11.30 | 11.00 | qfq | 3,551,832 | 40,181,018 | -1.05% |
| 2025-09-26 | 11.20 | 11.45 | 11.18 | 11.42 | 11.12 | qfq | 5,537,223 | 63,038,124 | 1.96% |
| 2025-09-25 | 11.35 | 11.35 | 11.20 | 11.20 | 10.91 | qfq | 3,017,063 | 33,942,946 | -1.32% |
| 2025-09-24 | 11.30 | 11.36 | 11.21 | 11.35 | 11.05 | qfq | 3,201,587 | 36,182,673 | 0.18% |
| 2025-09-23 | 11.29 | 11.33 | 11.00 | 11.33 | 11.03 | qfq | 5,615,300 | 62,558,988 | 0.62% |
| 2025-09-22 | 11.48 | 11.49 | 11.20 | 11.26 | 10.96 | qfq | 5,206,385 | 58,892,764 | -2.00% |
| 2025-09-19 | 11.43 | 11.53 | 11.38 | 11.49 | 11.19 | qfq | 4,540,085 | 52,000,577 | 0.52% |
| 2025-09-18 | 11.60 | 11.63 | 11.40 | 11.43 | 11.13 | qfq | 6,526,955 | 75,226,620 | -1.64% |
| 2025-09-17 | 11.66 | 11.68 | 11.59 | 11.62 | 11.31 | qfq | 4,286,715 | 49,834,183 | -0.51% |
| 2025-09-16 | 11.65 | 11.69 | 11.56 | 11.68 | 11.37 | qfq | 4,225,800 | 49,143,165 | 0.09% |
| 2025-09-15 | 11.73 | 11.79 | 11.58 | 11.67 | 11.36 | qfq | 4,194,991 | 48,953,242 | -0.51% |
| 2025-09-12 | 11.82 | 11.88 | 11.73 | 11.73 | 11.42 | qfq | 4,821,847 | 56,835,702 | -0.85% |
| 2025-09-11 | 11.74 | 11.83 | 11.71 | 11.83 | 11.52 | qfq | 4,591,817 | 54,102,280 | 0.51% |
| 2025-09-10 | 11.79 | 11.79 | 11.71 | 11.77 | 11.46 | qfq | 3,051,850 | 35,887,912 | -0.25% |
| 2025-09-09 | 11.81 | 11.87 | 11.72 | 11.80 | 11.49 | qfq | 4,125,100 | 48,576,704 | -0.34% |
| 2025-09-08 | 11.70 | 11.85 | 11.68 | 11.84 | 11.53 | qfq | 5,256,600 | 62,002,896 | 1.20% |
| 2025-09-05 | 11.66 | 11.71 | 11.50 | 11.70 | 11.39 | qfq | 6,806,330 | 78,987,830 | 0.34% |
| 2025-09-04 | 11.60 | 11.73 | 11.55 | 11.66 | 11.35 | qfq | 5,825,591 | 67,894,574 | 0.43% |
| 2025-09-03 | 11.89 | 11.92 | 11.57 | 11.61 | 11.30 | qfq | 6,848,300 | 80,198,460 | -2.27% |
| 2025-09-02 | 11.98 | 12.04 | 11.78 | 11.88 | 11.57 | qfq | 7,370,106 | 87,587,191 | -1.16% |
| 2025-09-01 | 12.02 | 12.13 | 11.93 | 12.02 | 11.70 | qfq | 7,786,403 | 93,665,633 | -0.41% |
| 2025-08-29 | 11.97 | 12.23 | 11.95 | 12.07 | 11.75 | qfq | 8,905,638 | 107,864,422 | 0.50% |
| 2025-08-28 | 12.04 | 12.14 | 11.74 | 12.01 | 11.69 | qfq | 11,027,616 | 131,783,394 | -0.25% |
| 2025-08-27 | 12.41 | 12.44 | 12.03 | 12.04 | 11.72 | qfq | 15,345,400 | 187,844,469 | -2.90% |
| 2025-08-26 | 12.23 | 12.47 | 12.18 | 12.40 | 12.07 | qfq | 18,052,970 | 222,785,685 | 1.72% |
| 2025-08-25 | 12.10 | 12.21 | 12.01 | 12.19 | 11.87 | qfq | 11,694,600 | 141,633,267 | 0.66% |
| 2025-08-22 | 12.08 | 12.13 | 12.00 | 12.11 | 11.79 | qfq | 9,410,517 | 113,448,948 | 0.00% |
| 2025-08-21 | 12.24 | 12.25 | 12.06 | 12.11 | 11.79 | qfq | 10,867,349 | 131,745,681 | -1.06% |
| 2025-08-20 | 11.97 | 12.25 | 11.93 | 12.24 | 11.92 | qfq | 18,437,349 | 224,193,149 | 2.17% |
| 2025-08-19 | 11.80 | 11.99 | 11.80 | 11.98 | 11.67 | qfq | 11,131,045 | 132,643,426 | 1.53% |
| 2025-08-18 | 11.77 | 11.83 | 11.75 | 11.80 | 11.49 | qfq | 6,317,801 | 74,529,027 | 0.25% |
| 2025-08-15 | 11.73 | 11.77 | 11.69 | 11.77 | 11.46 | qfq | 5,995,600 | 70,342,006 | 0.34% |
| 2025-08-14 | 11.87 | 11.88 | 11.72 | 11.73 | 11.42 | qfq | 5,780,421 | 68,194,353 | -1.01% |
| 2025-08-13 | 11.89 | 11.92 | 11.82 | 11.85 | 11.54 | qfq | 5,773,800 | 68,453,948 | -0.34% |
| 2025-08-12 | 11.86 | 11.93 | 11.84 | 11.89 | 11.58 | qfq | 6,026,000 | 71,654,662 | 0.25% |
| 2025-08-11 | 11.80 | 11.88 | 11.77 | 11.86 | 11.55 | qfq | 5,395,800 | 63,918,455 | 0.51% |
| 2025-08-08 | 11.82 | 11.83 | 11.74 | 11.80 | 11.49 | qfq | 4,281,766 | 50,469,779 | 0.17% |
| 2025-08-07 | 11.80 | 11.83 | 11.75 | 11.78 | 11.47 | qfq | 3,712,400 | 43,742,478 | -0.17% |
| 2025-08-06 | 11.82 | 11.82 | 11.71 | 11.80 | 11.49 | qfq | 4,617,100 | 54,334,389 | -0.08% |
| 2025-08-05 | 11.76 | 11.82 | 11.75 | 11.81 | 11.50 | qfq | 4,312,100 | 50,859,525 | 0.51% |
| 2025-08-04 | 11.70 | 11.75 | 11.61 | 11.75 | 11.44 | qfq | 3,931,900 | 45,974,186 | 0.43% |
| 2025-08-01 | 11.65 | 11.71 | 11.62 | 11.70 | 11.39 | qfq | 4,211,399 | 49,156,034 | 0.60% |
| 2025-07-31 | 11.88 | 11.88 | 11.61 | 11.63 | 11.32 | qfq | 8,065,634 | 94,513,888 | -1.94% |
| 2025-07-30 | 11.86 | 11.92 | 11.78 | 11.86 | 11.55 | qfq | 6,529,161 | 77,456,089 | 0.25% |
| 2025-07-29 | 11.96 | 11.96 | 11.75 | 11.83 | 11.52 | qfq | 8,115,898 | 95,898,987 | -0.84% |
| 2025-07-28 | 11.99 | 12.02 | 11.91 | 11.93 | 11.62 | qfq | 6,319,723 | 75,489,186 | -0.25% |
| 2025-07-25 | 12.00 | 12.04 | 11.95 | 11.96 | 11.65 | qfq | 6,182,800 | 74,133,014 | -0.42% |
| 2025-07-24 | 11.90 | 12.01 | 11.89 | 12.01 | 11.69 | qfq | 7,752,493 | 92,609,682 | 0.84% |
| 2025-07-23 | 12.05 | 12.09 | 11.90 | 11.91 | 11.60 | qfq | 9,100,461 | 109,122,459 | -1.33% |
| 2025-07-22 | 12.01 | 12.07 | 11.91 | 12.07 | 11.75 | qfq | 9,575,100 | 114,934,485 | 0.50% |
| 2025-07-21 | 11.94 | 12.02 | 11.93 | 12.01 | 11.69 | qfq | 7,074,300 | 84,856,333 | 0.17% |
| 2025-07-18 | 12.08 | 12.08 | 11.92 | 11.99 | 11.67 | qfq | 8,649,179 | 103,602,428 | -0.50% |
| 2025-07-17 | 12.08 | 12.17 | 12.03 | 12.05 | 11.73 | qfq | 9,167,749 | 110,704,211 | -0.58% |
| 2025-07-16 | 12.10 | 12.18 | 12.04 | 12.12 | 11.80 | qfq | 7,001,141 | 84,688,605 | 0.25% |
| 2025-07-15 | 12.27 | 12.27 | 12.01 | 12.09 | 11.77 | qfq | 11,074,400 | 134,076,905 | -0.66% |
| 2025-07-14 | 11.87 | 12.21 | 11.87 | 12.17 | 11.85 | qfq | 15,779,667 | 190,874,184 | 2.27% |
| 2025-07-11 | 11.93 | 11.95 | 11.85 | 11.90 | 11.59 | qfq | 7,671,513 | 91,367,101 | -0.25% |
| 2025-07-10 | 11.94 | 12.02 | 11.85 | 11.93 | 11.62 | qfq | 8,275,490 | 98,582,546 | 0.00% |
| 2025-07-09 | 11.97 | 12.06 | 11.90 | 11.93 | 11.62 | qfq | 10,945,244 | 131,280,774 | -0.25% |
| 2025-07-08 | 11.87 | 11.98 | 11.86 | 11.96 | 11.65 | qfq | 7,727,800 | 92,304,013 | 0.50% |
| 2025-07-07 | 11.82 | 11.93 | 11.78 | 11.90 | 11.59 | qfq | 5,861,300 | 69,596,070 | 0.68% |
| 2025-07-04 | 11.88 | 11.99 | 11.76 | 11.82 | 11.51 | qfq | 9,441,700 | 111,931,619 | -0.92% |
| 2025-07-03 | 11.83 | 12.01 | 11.81 | 11.93 | 11.62 | qfq | 10,985,873 | 131,105,025 | 0.85% |
| 2025-07-02 | 11.82 | 11.90 | 11.77 | 11.83 | 11.52 | qfq | 6,899,900 | 81,681,225 | -0.34% |
| 2025-07-01 | 11.92 | 11.93 | 11.77 | 11.87 | 11.56 | qfq | 7,216,200 | 85,469,495 | -0.42% |
| 2025-06-30 | 11.78 | 11.96 | 11.75 | 11.92 | 11.61 | qfq | 9,972,359 | 118,232,847 | 1.10% |
| 2025-06-27 | 11.75 | 11.85 | 11.74 | 11.79 | 11.48 | qfq | 6,106,624 | 72,072,929 | 0.26% |
| 2025-06-26 | 11.80 | 11.88 | 11.73 | 11.76 | 11.45 | qfq | 9,251,900 | 109,243,805 | -0.76% |
| 2025-06-25 | 11.86 | 11.87 | 11.72 | 11.85 | 11.54 | qfq | 9,336,500 | 110,207,484 | 0.00% |
| 2025-06-24 | 11.78 | 11.86 | 11.70 | 11.85 | 11.54 | qfq | 8,778,400 | 103,646,992 | 1.20% |
| 2025-06-23 | 11.55 | 11.76 | 11.50 | 11.71 | 11.40 | qfq | 8,388,800 | 97,732,683 | 0.60% |
| 2025-06-20 | 11.59 | 11.77 | 11.57 | 11.64 | 11.33 | qfq | 9,139,259 | 106,823,494 | 0.43% |
| 2025-06-19 | 11.88 | 11.91 | 11.53 | 11.59 | 11.29 | qfq | 11,641,996 | 136,300,892 | -4.61% |
| 2025-06-18 | 12.35 | 12.41 | 12.13 | 12.15 | 11.54 | qfq | 11,714,300 | 142,996,368 | -1.06% |
| 2025-06-17 | 12.32 | 12.36 | 12.19 | 12.28 | 11.66 | qfq | 9,437,667 | 115,713,897 | -0.32% |
| 2025-06-16 | 12.26 | 12.32 | 12.18 | 12.32 | 11.70 | qfq | 9,561,600 | 117,279,080 | 1.07% |
| 2025-06-13 | 12.56 | 12.64 | 12.18 | 12.19 | 11.58 | qfq | 21,696,700 | 267,178,822 | -3.41% |
| 2025-06-12 | 12.58 | 12.77 | 12.54 | 12.62 | 11.98 | qfq | 17,307,927 | 218,697,383 | -0.16% |
| 2025-06-11 | 12.58 | 12.68 | 12.56 | 12.64 | 12.00 | qfq | 18,096,721 | 228,554,410 | 0.24% |
| 2025-06-10 | 12.78 | 12.84 | 12.45 | 12.61 | 11.98 | qfq | 28,293,340 | 356,807,398 | -1.02% |
| 2025-06-09 | 12.91 | 12.99 | 12.62 | 12.74 | 12.10 | qfq | 37,064,646 | 472,990,492 | -0.31% |
| 2025-06-06 | 13.18 | 13.55 | 12.76 | 12.78 | 12.14 | qfq | 60,268,833 | 790,269,232 | -3.84% |
| 2025-06-05 | 13.83 | 14.39 | 13.16 | 13.29 | 12.62 | qfq | 95,808,914 | 1,319,749,405 | 1.61% |
| 2025-06-04 | 11.83 | 13.08 | 11.83 | 13.08 | 12.42 | qfq | 47,745,862 | 606,134,121 | 10.01% |
| 2025-06-03 | 11.55 | 11.94 | 11.47 | 11.89 | 11.29 | qfq | 15,856,393 | 186,597,945 | 2.77% |
| 2025-05-30 | 11.54 | 11.66 | 11.46 | 11.57 | 10.99 | qfq | 8,671,280 | 100,236,204 | 0.17% |
| 2025-05-29 | 11.55 | 11.64 | 11.47 | 11.55 | 10.97 | qfq | 8,435,000 | 97,326,144 | -0.35% |
| 2025-05-28 | 11.33 | 11.78 | 11.26 | 11.59 | 11.01 | qfq | 14,881,412 | 172,510,926 | 2.48% |
| 2025-05-27 | 11.19 | 11.33 | 11.17 | 11.31 | 10.74 | qfq | 5,727,700 | 64,649,155 | 1.25% |
| 2025-05-26 | 11.11 | 11.31 | 11.11 | 11.17 | 10.61 | qfq | 4,880,300 | 54,666,110 | 0.45% |
| 2025-05-23 | 11.32 | 11.41 | 11.12 | 11.12 | 10.56 | qfq | 7,209,700 | 81,249,479 | -1.85% |
| 2025-05-22 | 11.47 | 11.54 | 11.32 | 11.33 | 10.76 | qfq | 6,508,738 | 74,180,165 | -1.90% |
| 2025-05-21 | 11.58 | 11.66 | 11.48 | 11.55 | 10.97 | qfq | 6,099,700 | 70,342,458 | -0.69% |
| 2025-05-20 | 11.59 | 11.73 | 11.50 | 11.63 | 11.04 | qfq | 9,417,100 | 109,480,987 | 0.43% |
| 2025-05-19 | 11.31 | 11.60 | 11.26 | 11.58 | 11.00 | qfq | 10,508,000 | 120,756,969 | 2.12% |
| 2025-05-16 | 11.47 | 11.50 | 11.31 | 11.34 | 10.77 | qfq | 6,783,824 | 77,049,668 | -1.13% |
| 2025-05-15 | 11.33 | 11.64 | 11.26 | 11.47 | 10.89 | qfq | 12,864,609 | 147,929,676 | 1.24% |
| 2025-05-14 | 11.47 | 11.51 | 11.22 | 11.33 | 10.76 | qfq | 9,876,900 | 111,741,020 | -1.56% |
| 2025-05-13 | 11.52 | 11.57 | 11.42 | 11.51 | 10.93 | qfq | 6,996,893 | 80,401,798 | 0.61% |
| 2025-05-12 | 11.52 | 11.58 | 11.40 | 11.44 | 10.86 | qfq | 9,338,509 | 106,927,271 | -0.61% |
| 2025-05-09 | 11.63 | 11.69 | 11.48 | 11.51 | 10.93 | qfq | 8,488,799 | 98,184,562 | -1.03% |
| 2025-05-08 | 11.67 | 11.74 | 11.53 | 11.63 | 11.04 | qfq | 11,088,666 | 128,944,188 | -1.11% |
| 2025-05-07 | 11.62 | 12.15 | 11.62 | 11.76 | 11.17 | qfq | 21,837,967 | 258,290,985 | 1.64% |
| 2025-05-06 | 11.51 | 11.69 | 11.41 | 11.57 | 10.99 | qfq | 14,296,568 | 164,289,921 | 1.14% |
| 2025-04-30 | 11.81 | 12.05 | 11.43 | 11.44 | 10.86 | qfq | 18,201,500 | 211,104,298 | -3.46% |
| 2025-04-29 | 11.93 | 12.15 | 11.83 | 11.85 | 11.25 | qfq | 11,756,779 | 140,275,939 | -0.84% |
| 2025-04-28 | 12.26 | 12.31 | 11.95 | 11.95 | 11.35 | qfq | 19,163,812 | 231,917,602 | -3.94% |
| 2025-04-25 | 12.11 | 12.57 | 12.11 | 12.44 | 11.81 | qfq | 24,323,726 | 302,590,856 | 1.63% |
| 2025-04-24 | 11.75 | 12.65 | 11.68 | 12.24 | 11.62 | qfq | 27,878,500 | 341,734,858 | 3.73% |
| 2025-04-23 | 12.03 | 12.05 | 11.79 | 11.80 | 11.21 | qfq | 12,960,600 | 153,760,898 | -1.83% |
| 2025-04-22 | 11.96 | 12.09 | 11.95 | 12.02 | 11.42 | qfq | 11,255,699 | 135,355,571 | -0.17% |
| 2025-04-21 | 11.77 | 12.05 | 11.76 | 12.04 | 11.43 | qfq | 12,002,900 | 143,849,003 | 2.03% |
| 2025-04-18 | 11.99 | 12.07 | 11.70 | 11.80 | 11.21 | qfq | 13,196,300 | 156,367,879 | -2.32% |
| 2025-04-17 | 11.73 | 12.20 | 11.63 | 12.08 | 11.47 | qfq | 23,092,941 | 277,590,656 | 2.46% |
| 2025-04-16 | 11.71 | 11.89 | 11.52 | 11.79 | 11.20 | qfq | 13,473,700 | 158,110,306 | -0.25% |
| 2025-04-15 | 11.68 | 12.01 | 11.55 | 11.82 | 11.23 | qfq | 18,386,973 | 216,919,662 | 1.29% |
| 2025-04-14 | 11.73 | 11.79 | 11.61 | 11.67 | 11.08 | qfq | 16,333,200 | 190,777,181 | -0.85% |
| 2025-04-11 | 11.54 | 11.92 | 11.33 | 11.77 | 11.18 | qfq | 21,726,512 | 252,583,397 | 1.90% |
| 2025-04-10 | 11.37 | 11.66 | 11.25 | 11.55 | 10.97 | qfq | 17,075,900 | 196,755,434 | 2.21% |
| 2025-04-09 | 10.88 | 11.36 | 10.51 | 11.30 | 10.73 | qfq | 16,319,412 | 178,597,179 | 2.45% |
| 2025-04-08 | 10.56 | 11.05 | 10.55 | 11.03 | 10.47 | qfq | 15,194,800 | 164,738,808 | 4.35% |
| 2025-04-07 | 11.30 | 11.42 | 10.57 | 10.57 | 10.04 | qfq | 11,841,212 | 129,294,325 | -9.97% |
| 2025-04-03 | 11.47 | 11.83 | 11.44 | 11.74 | 11.15 | qfq | 8,310,600 | 97,327,737 | 1.12% |
| 2025-04-02 | 11.57 | 11.68 | 11.53 | 11.61 | 11.03 | qfq | 5,033,300 | 58,526,505 | 0.43% |
| 2025-04-01 | 11.41 | 11.68 | 11.39 | 11.56 | 10.98 | qfq | 6,169,700 | 71,485,386 | 1.49% |
| 2025-03-31 | 11.48 | 11.57 | 11.20 | 11.39 | 10.82 | qfq | 8,202,500 | 93,290,716 | -1.47% |
| 2025-03-28 | 11.70 | 11.79 | 11.52 | 11.56 | 10.98 | qfq | 6,699,700 | 78,008,784 | -1.20% |
| 2025-03-27 | 11.65 | 11.78 | 11.55 | 11.70 | 11.11 | qfq | 6,094,600 | 71,091,296 | -0.09% |
| 2025-03-26 | 11.65 | 11.80 | 11.55 | 11.71 | 11.12 | qfq | 7,008,600 | 82,114,989 | 0.43% |
| 2025-03-25 | 11.61 | 11.69 | 11.48 | 11.66 | 11.07 | qfq | 6,161,800 | 71,455,868 | 0.34% |
| 2025-03-24 | 11.61 | 11.71 | 11.40 | 11.62 | 11.04 | qfq | 8,577,849 | 99,082,249 | -0.26% |
| 2025-03-21 | 11.88 | 11.97 | 11.64 | 11.65 | 11.06 | qfq | 14,431,300 | 169,906,358 | -3.00% |
| 2025-03-20 | 12.28 | 12.49 | 11.91 | 12.01 | 11.41 | qfq | 17,814,800 | 215,417,667 | 0.84% |
| 2025-03-19 | 11.90 | 11.98 | 11.85 | 11.91 | 11.31 | qfq | 6,426,800 | 76,549,795 | -0.25% |
| 2025-03-18 | 12.00 | 12.03 | 11.89 | 11.94 | 11.34 | qfq | 10,977,261 | 131,082,928 | -0.67% |
| 2025-03-17 | 11.93 | 12.32 | 11.86 | 12.02 | 11.42 | qfq | 20,789,999 | 250,725,187 | 1.78% |
| 2025-03-14 | 11.38 | 11.86 | 11.38 | 11.81 | 11.22 | qfq | 20,057,449 | 234,047,546 | 3.78% |
| 2025-03-13 | 11.45 | 11.50 | 11.26 | 11.38 | 10.81 | qfq | 8,846,199 | 100,649,131 | -0.61% |
| 2025-03-12 | 11.46 | 11.68 | 11.35 | 11.45 | 10.87 | qfq | 12,334,298 | 141,473,398 | -0.17% |
| 2025-03-11 | 11.14 | 11.73 | 11.08 | 11.47 | 10.89 | qfq | 16,293,349 | 184,986,050 | 2.32% |
| 2025-03-10 | 11.21 | 11.25 | 11.11 | 11.21 | 10.65 | qfq | 6,462,700 | 72,191,490 | 0.54% |
| 2025-03-07 | 11.09 | 11.22 | 11.02 | 11.15 | 10.59 | qfq | 8,343,100 | 92,940,843 | 0.36% |
| 2025-03-06 | 11.06 | 11.14 | 10.96 | 11.11 | 10.55 | qfq | 9,651,140 | 106,678,421 | 0.45% |
| 2025-03-05 | 10.94 | 11.16 | 10.75 | 11.06 | 10.50 | qfq | 11,667,140 | 127,879,472 | 0.91% |
| 2025-03-04 | 10.88 | 10.96 | 10.82 | 10.96 | 10.41 | qfq | 4,816,599 | 52,551,684 | 0.37% |
| 2025-03-03 | 11.01 | 11.14 | 10.85 | 10.92 | 10.37 | qfq | 7,370,400 | 81,004,649 | -0.64% |
| 2025-02-28 | 11.18 | 11.28 | 10.97 | 10.99 | 10.44 | qfq | 10,088,800 | 112,367,113 | -1.70% |
| 2025-02-27 | 11.12 | 11.20 | 11.03 | 11.18 | 10.62 | qfq | 9,907,200 | 110,356,637 | 0.54% |
| 2025-02-26 | 11.02 | 11.22 | 11.01 | 11.12 | 10.56 | qfq | 11,501,362 | 127,484,991 | 0.09% |
| 2025-02-25 | 11.17 | 11.27 | 11.02 | 11.11 | 10.55 | qfq | 13,801,700 | 153,625,342 | -1.86% |
| 2025-02-24 | 10.83 | 11.33 | 10.83 | 11.32 | 10.75 | qfq | 19,988,006 | 222,391,775 | 4.72% |
| 2025-02-21 | 10.90 | 10.94 | 10.73 | 10.81 | 10.27 | qfq | 6,513,800 | 70,452,799 | -0.83% |
| 2025-02-20 | 10.77 | 10.90 | 10.72 | 10.90 | 10.35 | qfq | 5,928,800 | 64,241,255 | 1.21% |
| 2025-02-19 | 10.68 | 10.78 | 10.64 | 10.77 | 10.23 | qfq | 5,636,200 | 60,324,325 | 0.65% |
| 2025-02-18 | 10.92 | 10.96 | 10.64 | 10.70 | 10.16 | qfq | 6,542,707 | 70,741,180 | -2.10% |
| 2025-02-17 | 10.76 | 10.96 | 10.72 | 10.93 | 10.38 | qfq | 6,632,800 | 71,903,880 | 1.67% |
| 2025-02-14 | 10.80 | 10.84 | 10.68 | 10.75 | 10.21 | qfq | 5,848,400 | 62,830,421 | -0.65% |
| 2025-02-13 | 10.84 | 11.01 | 10.80 | 10.82 | 10.28 | qfq | 7,478,198 | 81,564,038 | -0.37% |
| 2025-02-12 | 10.89 | 11.08 | 10.84 | 10.86 | 10.31 | qfq | 8,613,963 | 94,178,626 | -0.64% |
| 2025-02-11 | 10.88 | 11.00 | 10.79 | 10.93 | 10.38 | qfq | 8,441,600 | 91,978,825 | 0.64% |
| 2025-02-10 | 10.52 | 10.86 | 10.52 | 10.86 | 10.31 | qfq | 10,364,149 | 111,338,506 | 3.13% |
| 2025-02-07 | 10.52 | 10.68 | 10.45 | 10.53 | 10.00 | qfq | 8,685,798 | 91,938,848 | -0.09% |
| 2025-02-06 | 10.42 | 10.54 | 10.39 | 10.54 | 10.01 | qfq | 6,321,164 | 66,227,692 | 0.67% |
| 2025-02-05 | 10.56 | 10.64 | 10.37 | 10.47 | 9.94 | qfq | 4,973,100 | 52,002,019 | -0.38% |
| 2025-01-27 | 10.56 | 10.73 | 10.51 | 10.51 | 9.98 | qfq | 6,550,298 | 69,598,210 | -0.47% |
| 2025-01-24 | 10.51 | 10.56 | 10.45 | 10.56 | 10.03 | qfq | 6,809,000 | 71,569,806 | 0.28% |
| 2025-01-23 | 10.65 | 10.71 | 10.53 | 10.53 | 10.00 | qfq | 7,246,710 | 77,026,704 | 0.29% |
| 2025-01-22 | 10.60 | 10.63 | 10.47 | 10.50 | 9.97 | qfq | 6,150,700 | 64,703,005 | -1.22% |
| 2025-01-21 | 10.81 | 10.90 | 10.56 | 10.63 | 10.10 | qfq | 9,459,917 | 100,643,373 | -1.02% |
| 2025-01-20 | 10.79 | 10.88 | 10.60 | 10.74 | 10.20 | qfq | 15,728,547 | 169,165,149 | -0.37% |
| 2025-01-17 | 11.10 | 11.11 | 10.55 | 10.78 | 10.24 | qfq | 32,220,564 | 348,041,153 | 0.28% |
| 2025-01-16 | 10.50 | 10.75 | 10.28 | 10.75 | 10.21 | qfq | 11,742,184 | 124,663,082 | 10.03% |
| 2025-01-15 | 9.78 | 9.87 | 9.69 | 9.77 | 9.28 | qfq | 6,630,700 | 64,901,102 | 0.00% |
| 2025-01-14 | 9.58 | 9.82 | 9.57 | 9.77 | 9.28 | qfq | 10,241,238 | 99,445,260 | 2.09% |
| 2025-01-13 | 9.31 | 9.58 | 9.16 | 9.57 | 9.09 | qfq | 6,619,800 | 62,204,991 | 1.70% |
| 2025-01-10 | 9.90 | 9.91 | 9.41 | 9.41 | 8.94 | qfq | 10,098,800 | 97,458,753 | -4.95% |
| 2025-01-09 | 9.85 | 10.14 | 9.80 | 9.90 | 9.40 | qfq | 8,102,199 | 81,028,851 | -0.20% |
| 2025-01-08 | 10.08 | 10.09 | 9.71 | 9.92 | 9.42 | qfq | 8,528,626 | 84,474,678 | -1.78% |
| 2025-01-07 | 10.13 | 10.22 | 9.89 | 10.10 | 9.59 | qfq | 7,205,726 | 72,311,189 | -0.30% |
| 2025-01-06 | 10.17 | 10.34 | 9.81 | 10.13 | 9.62 | qfq | 9,973,600 | 100,637,343 | -1.65% |
| 2025-01-03 | 10.92 | 11.03 | 10.19 | 10.30 | 9.78 | qfq | 15,492,934 | 163,369,319 | -5.68% |
| 2025-01-02 | 10.88 | 11.20 | 10.78 | 10.92 | 10.37 | qfq | 14,890,849 | 164,064,876 | 0.37% |
| 2024-12-31 | 11.02 | 11.38 | 10.85 | 10.88 | 10.33 | qfq | 14,011,100 | 155,883,086 | -1.09% |
| 2024-12-30 | 11.20 | 11.28 | 10.95 | 11.00 | 10.45 | qfq | 9,389,634 | 103,759,240 | -2.05% |
| 2024-12-27 | 10.75 | 11.43 | 10.69 | 11.23 | 10.66 | qfq | 17,235,938 | 191,621,940 | 4.66% |
| 2024-12-26 | 10.68 | 10.78 | 10.66 | 10.73 | 10.19 | qfq | 5,554,600 | 59,586,101 | 0.37% |
| 2024-12-25 | 10.87 | 10.87 | 10.52 | 10.69 | 10.15 | qfq | 6,770,400 | 72,248,459 | -1.75% |
| 2024-12-24 | 10.66 | 10.98 | 10.66 | 10.88 | 10.33 | qfq | 6,539,251 | 70,654,829 | 2.26% |
| 2024-12-23 | 11.20 | 11.20 | 10.61 | 10.64 | 10.10 | qfq | 10,699,519 | 115,879,446 | -5.08% |
| 2024-12-20 | 10.95 | 11.30 | 10.89 | 11.21 | 10.65 | qfq | 11,601,071 | 129,998,303 | 2.37% |
| 2024-12-19 | 10.92 | 11.01 | 10.73 | 10.95 | 10.40 | qfq | 11,019,295 | 119,755,581 | -0.99% |
| 2024-12-18 | 11.08 | 11.16 | 10.91 | 11.06 | 10.50 | qfq | 9,458,249 | 104,413,982 | 0.27% |
| 2024-12-17 | 11.33 | 11.34 | 11.00 | 11.03 | 10.47 | qfq | 11,915,607 | 132,407,517 | -2.99% |
| 2024-12-16 | 11.60 | 11.65 | 11.30 | 11.37 | 10.80 | qfq | 13,396,195 | 153,524,090 | -2.49% |
| 2024-12-13 | 11.73 | 11.81 | 11.61 | 11.66 | 11.07 | qfq | 17,307,975 | 202,585,415 | -1.35% |
| 2024-12-12 | 11.68 | 11.83 | 11.55 | 11.82 | 11.23 | qfq | 21,214,415 | 248,782,471 | 0.94% |
| 2024-12-11 | 11.15 | 12.05 | 11.15 | 11.71 | 11.12 | qfq | 30,406,059 | 355,215,090 | 5.02% |
| 2024-12-10 | 11.47 | 11.59 | 11.13 | 11.15 | 10.59 | qfq | 17,927,261 | 203,643,790 | 1.00% |
| 2024-12-09 | 11.14 | 11.20 | 10.93 | 11.04 | 10.48 | qfq | 9,563,623 | 105,762,122 | -1.08% |
| 2024-12-06 | 10.97 | 11.21 | 10.89 | 11.16 | 10.60 | qfq | 13,964,012 | 154,495,811 | 1.82% |
| 2024-12-05 | 10.99 | 11.05 | 10.84 | 10.96 | 10.41 | qfq | 12,610,745 | 137,679,577 | -0.63% |
| 2024-12-04 | 11.12 | 11.39 | 10.98 | 11.03 | 10.47 | qfq | 17,152,112 | 191,625,013 | -1.61% |
| 2024-12-03 | 11.60 | 11.73 | 11.16 | 11.21 | 10.65 | qfq | 22,616,918 | 257,108,168 | -1.06% |
| 2024-12-02 | 11.09 | 11.45 | 11.01 | 11.33 | 10.76 | qfq | 20,953,312 | 236,415,271 | 1.98% |
| 2024-11-29 | 10.82 | 11.39 | 10.76 | 11.11 | 10.55 | qfq | 29,324,840 | 326,425,483 | 3.25% |
| 2024-11-28 | 10.44 | 10.89 | 10.41 | 10.76 | 10.22 | qfq | 14,707,028 | 157,211,362 | 2.77% |
| 2024-11-27 | 10.27 | 10.48 | 10.05 | 10.47 | 9.94 | qfq | 6,969,300 | 71,632,250 | 1.45% |
| 2024-11-26 | 10.23 | 10.44 | 10.23 | 10.32 | 9.80 | qfq | 5,206,200 | 53,857,946 | 0.39% |
| 2024-11-25 | 10.11 | 10.30 | 10.04 | 10.28 | 9.76 | qfq | 5,684,528 | 57,990,599 | 2.09% |
| 2024-11-22 | 10.50 | 10.53 | 10.05 | 10.07 | 9.56 | qfq | 7,316,400 | 75,239,252 | -4.00% |
| 2024-11-21 | 10.55 | 10.58 | 10.36 | 10.49 | 9.96 | qfq | 5,506,030 | 57,642,510 | -0.66% |
| 2024-11-20 | 10.36 | 10.57 | 10.33 | 10.56 | 10.03 | qfq | 5,917,530 | 61,930,174 | 1.54% |
| 2024-11-19 | 10.31 | 10.40 | 10.17 | 10.40 | 9.88 | qfq | 7,054,740 | 72,744,146 | 0.68% |
| 2024-11-18 | 10.58 | 10.67 | 10.28 | 10.33 | 9.81 | qfq | 7,649,540 | 80,128,396 | -1.53% |
| 2024-11-15 | 10.61 | 10.73 | 10.47 | 10.49 | 9.96 | qfq | 6,505,610 | 69,061,287 | -1.04% |
| 2024-11-14 | 10.78 | 10.89 | 10.58 | 10.60 | 10.07 | qfq | 7,107,098 | 76,133,975 | -2.21% |
| 2024-11-13 | 10.84 | 10.94 | 10.66 | 10.84 | 10.29 | qfq | 8,328,211 | 89,926,752 | -0.55% |
| 2024-11-12 | 10.80 | 11.04 | 10.76 | 10.90 | 10.35 | qfq | 13,382,039 | 146,133,179 | 0.65% |
| 2024-11-11 | 10.77 | 10.83 | 10.60 | 10.83 | 10.28 | qfq | 10,791,100 | 115,683,647 | 0.00% |
| 2024-11-08 | 10.98 | 11.09 | 10.72 | 10.83 | 10.28 | qfq | 15,613,858 | 169,434,100 | -1.01% |
| 2024-11-07 | 10.41 | 10.96 | 10.36 | 10.94 | 10.39 | qfq | 21,836,227 | 235,214,861 | 4.99% |
| 2024-11-06 | 10.37 | 10.46 | 10.24 | 10.42 | 9.90 | qfq | 11,204,682 | 116,158,314 | 0.48% |
| 2024-11-05 | 10.20 | 10.38 | 10.17 | 10.37 | 9.85 | qfq | 10,187,089 | 104,902,996 | 1.47% |
| 2024-11-04 | 9.93 | 10.24 | 9.93 | 10.22 | 9.71 | qfq | 8,264,538 | 83,467,821 | 2.30% |
| 2024-11-01 | 10.15 | 10.22 | 9.96 | 9.99 | 9.49 | qfq | 9,014,113 | 90,841,681 | -2.06% |
| 2024-10-31 | 10.15 | 10.26 | 10.11 | 10.20 | 9.69 | qfq | 7,160,100 | 72,985,899 | 0.29% |
| 2024-10-30 | 10.20 | 10.30 | 10.05 | 10.17 | 9.66 | qfq | 6,793,010 | 69,152,350 | -0.68% |
| 2024-10-29 | 10.53 | 10.54 | 10.21 | 10.24 | 9.72 | qfq | 10,524,612 | 108,958,299 | -3.03% |
| 2024-10-28 | 10.35 | 10.57 | 10.27 | 10.56 | 10.03 | qfq | 14,176,449 | 147,791,579 | 1.44% |
| 2024-10-25 | 10.23 | 10.41 | 10.20 | 10.41 | 9.89 | qfq | 7,767,123 | 80,292,217 | 1.86% |
| 2024-10-24 | 10.19 | 10.33 | 10.16 | 10.22 | 9.71 | qfq | 5,564,400 | 56,883,493 | -0.39% |
| 2024-10-23 | 10.28 | 10.37 | 10.20 | 10.26 | 9.74 | qfq | 9,210,000 | 94,610,579 | -0.39% |
| 2024-10-22 | 10.06 | 10.30 | 9.99 | 10.30 | 9.78 | qfq | 8,654,144 | 88,137,624 | 2.39% |
| 2024-10-21 | 10.07 | 10.10 | 9.92 | 10.06 | 9.55 | qfq | 9,153,800 | 91,756,649 | 0.40% |
| 2024-10-18 | 9.85 | 10.18 | 9.80 | 10.02 | 9.52 | qfq | 9,727,159 | 97,375,983 | 1.93% |
| 2024-10-17 | 10.13 | 10.15 | 9.83 | 9.83 | 9.34 | qfq | 6,730,900 | 67,106,057 | -1.99% |
| 2024-10-16 | 9.99 | 10.17 | 9.90 | 10.03 | 9.53 | qfq | 6,459,400 | 64,934,478 | -0.20% |
| 2024-10-15 | 10.31 | 10.36 | 10.05 | 10.05 | 9.54 | qfq | 7,221,800 | 73,570,368 | -2.43% |
| 2024-10-14 | 10.07 | 10.34 | 9.96 | 10.30 | 9.78 | qfq | 7,806,818 | 79,487,529 | 2.18% |
| 2024-10-11 | 10.48 | 10.49 | 9.95 | 10.08 | 9.57 | qfq | 8,336,600 | 84,913,249 | -3.45% |
| 2024-10-10 | 10.52 | 10.69 | 10.23 | 10.44 | 9.91 | qfq | 10,520,500 | 110,516,605 | 1.06% |
| 2024-10-09 | 11.09 | 11.15 | 10.33 | 10.33 | 9.81 | qfq | 19,571,587 | 208,816,057 | -9.86% |
| 2024-10-08 | 12.15 | 12.27 | 10.98 | 11.46 | 10.88 | qfq | 27,081,500 | 313,832,868 | 2.41% |
| 2024-09-30 | 10.65 | 11.22 | 10.40 | 11.19 | 10.63 | qfq | 19,718,122 | 214,780,303 | 9.49% |
| 2024-09-27 | 9.98 | 10.36 | 9.89 | 10.22 | 9.71 | qfq | 12,622,166 | 127,718,936 | 3.86% |
| 2024-09-26 | 9.30 | 9.87 | 9.23 | 9.84 | 9.34 | qfq | 9,462,473 | 90,777,942 | 6.03% |
| 2024-09-25 | 9.35 | 9.52 | 9.27 | 9.28 | 8.81 | qfq | 6,809,800 | 64,048,734 | 0.22% |
| 2024-09-24 | 9.00 | 9.26 | 8.97 | 9.26 | 8.79 | qfq | 6,756,800 | 61,771,785 | 3.70% |
| 2024-09-23 | 8.95 | 9.10 | 8.91 | 8.93 | 8.48 | qfq | 3,425,900 | 30,729,209 | -0.78% |
| 2024-09-20 | 8.98 | 9.02 | 8.90 | 9.00 | 8.55 | qfq | 3,762,900 | 33,721,266 | 0.22% |
| 2024-09-19 | 8.68 | 9.09 | 8.68 | 8.98 | 8.53 | qfq | 6,700,900 | 59,934,786 | 3.70% |
| 2024-09-18 | 8.78 | 8.81 | 8.51 | 8.66 | 8.22 | qfq | 3,623,381 | 31,227,463 | -1.48% |
| 2024-09-13 | 8.92 | 8.96 | 8.79 | 8.79 | 8.35 | qfq | 3,408,811 | 30,168,138 | -1.46% |
| 2024-09-12 | 8.86 | 9.03 | 8.86 | 8.92 | 8.47 | qfq | 4,050,611 | 36,271,776 | 0.34% |
| 2024-09-11 | 9.06 | 9.07 | 8.85 | 8.89 | 8.44 | qfq | 3,654,800 | 32,629,203 | -1.66% |
| 2024-09-10 | 9.04 | 9.11 | 8.90 | 9.04 | 8.59 | qfq | 3,503,000 | 31,532,720 | 0.33% |
| 2024-09-09 | 8.90 | 9.09 | 8.87 | 9.01 | 8.56 | qfq | 3,447,873 | 31,013,010 | 0.00% |
| 2024-09-06 | 9.11 | 9.19 | 9.00 | 9.01 | 8.56 | qfq | 4,770,700 | 43,419,046 | -1.21% |
| 2024-09-05 | 9.00 | 9.19 | 8.96 | 9.12 | 8.66 | qfq | 5,306,600 | 48,178,357 | 1.11% |
| 2024-09-04 | 9.10 | 9.21 | 9.00 | 9.02 | 8.57 | qfq | 4,425,700 | 40,159,762 | -1.20% |
| 2024-09-03 | 9.10 | 9.23 | 9.08 | 9.13 | 8.67 | qfq | 3,625,900 | 33,136,773 | 0.22% |
| 2024-09-02 | 9.40 | 9.43 | 9.11 | 9.11 | 8.65 | qfq | 4,980,144 | 46,052,582 | -3.09% |
| 2024-08-30 | 9.16 | 9.57 | 9.09 | 9.40 | 8.93 | qfq | 6,378,221 | 59,708,549 | 2.17% |
| 2024-08-29 | 9.07 | 9.23 | 9.06 | 9.20 | 8.74 | qfq | 3,817,500 | 34,994,013 | 0.99% |
| 2024-08-28 | 9.08 | 9.19 | 8.95 | 9.11 | 8.65 | qfq | 3,643,509 | 33,145,184 | 0.11% |
| 2024-08-27 | 9.17 | 9.20 | 9.06 | 9.10 | 8.64 | qfq | 3,490,034 | 31,797,593 | -0.76% |
| 2024-08-26 | 9.15 | 9.30 | 9.11 | 9.17 | 8.71 | qfq | 4,589,537 | 42,105,538 | 0.22% |
| 2024-08-23 | 9.26 | 9.29 | 9.12 | 9.15 | 8.69 | qfq | 3,542,300 | 32,454,873 | -0.65% |
| 2024-08-22 | 9.40 | 9.43 | 9.18 | 9.21 | 8.75 | qfq | 3,452,361 | 32,018,910 | -1.92% |
| 2024-08-21 | 9.45 | 9.54 | 9.34 | 9.39 | 8.92 | qfq | 4,220,200 | 39,703,075 | -1.16% |
| 2024-08-20 | 9.90 | 9.93 | 9.46 | 9.50 | 9.02 | qfq | 6,717,800 | 64,525,349 | -4.04% |
| 2024-08-19 | 9.86 | 10.03 | 9.86 | 9.90 | 9.40 | qfq | 3,467,400 | 34,411,963 | -0.20% |
| 2024-08-16 | 10.07 | 10.16 | 9.90 | 9.92 | 9.42 | qfq | 3,764,200 | 37,544,999 | -1.88% |
| 2024-08-15 | 10.14 | 10.26 | 10.08 | 10.11 | 9.60 | qfq | 3,497,949 | 35,537,398 | -0.30% |
| 2024-08-14 | 10.16 | 10.20 | 10.05 | 10.14 | 9.63 | qfq | 3,179,900 | 32,246,746 | -0.20% |
| 2024-08-13 | 10.19 | 10.20 | 10.06 | 10.16 | 9.65 | qfq | 2,876,872 | 29,136,192 | 0.10% |
| 2024-08-12 | 10.11 | 10.29 | 10.05 | 10.15 | 9.64 | qfq | 5,640,780 | 57,375,541 | -0.39% |
| 2024-08-09 | 10.26 | 10.36 | 10.18 | 10.19 | 9.68 | qfq | 4,780,234 | 49,108,122 | -0.29% |
| 2024-08-08 | 10.18 | 10.31 | 10.03 | 10.22 | 9.71 | qfq | 5,251,770 | 53,527,108 | 0.69% |
| 2024-08-07 | 10.19 | 10.26 | 10.07 | 10.15 | 9.64 | qfq | 5,760,200 | 58,589,584 | -0.29% |
| 2024-08-06 | 10.11 | 10.30 | 10.06 | 10.18 | 9.67 | qfq | 8,364,200 | 84,999,618 | 2.11% |
| 2024-08-05 | 10.08 | 10.55 | 9.97 | 9.97 | 9.47 | qfq | 12,708,607 | 129,857,470 | 0.50% |
| 2024-08-02 | 9.85 | 10.10 | 9.85 | 9.92 | 9.42 | qfq | 4,783,500 | 47,801,609 | -0.10% |
| 2024-08-01 | 9.95 | 10.10 | 9.87 | 9.93 | 9.43 | qfq | 5,418,049 | 54,000,733 | -0.20% |
| 2024-07-31 | 9.45 | 9.98 | 9.45 | 9.95 | 9.45 | qfq | 7,270,078 | 71,296,575 | 4.85% |
| 2024-07-30 | 9.37 | 9.52 | 9.35 | 9.49 | 9.01 | qfq | 3,170,642 | 29,989,846 | 0.74% |
| 2024-07-29 | 9.49 | 9.49 | 9.36 | 9.42 | 8.95 | qfq | 3,453,322 | 32,586,220 | -0.32% |
| 2024-07-26 | 9.29 | 9.57 | 9.29 | 9.45 | 8.97 | qfq | 4,318,184 | 40,788,247 | 1.72% |
| 2024-07-25 | 9.13 | 9.36 | 9.12 | 9.29 | 8.82 | qfq | 4,297,000 | 39,715,733 | 0.98% |
| 2024-07-24 | 9.35 | 9.44 | 9.19 | 9.20 | 8.74 | qfq | 5,254,300 | 48,798,205 | -2.13% |
| 2024-07-23 | 9.58 | 9.68 | 9.40 | 9.40 | 8.93 | qfq | 4,442,439 | 42,408,722 | -2.59% |
| 2024-07-22 | 9.75 | 9.80 | 9.59 | 9.65 | 9.16 | qfq | 4,490,901 | 43,494,490 | -1.23% |
| 2024-07-19 | 9.78 | 9.85 | 9.65 | 9.77 | 9.28 | qfq | 4,470,500 | 43,583,695 | -0.51% |
| 2024-07-18 | 9.88 | 9.88 | 9.66 | 9.82 | 9.33 | qfq | 5,578,600 | 54,392,194 | -0.81% |
| 2024-07-17 | 9.92 | 10.02 | 9.86 | 9.90 | 9.40 | qfq | 5,245,700 | 52,106,926 | -0.30% |
| 2024-07-16 | 9.90 | 10.00 | 9.85 | 9.93 | 9.43 | qfq | 6,779,863 | 67,268,464 | 0.30% |
| 2024-07-15 | 10.28 | 10.36 | 9.89 | 9.90 | 9.40 | qfq | 13,251,383 | 133,330,466 | -5.08% |
| 2024-07-12 | 10.31 | 10.62 | 10.10 | 10.43 | 9.91 | qfq | 20,702,383 | 214,581,994 | 6.10% |
| 2024-07-11 | 9.47 | 9.94 | 9.46 | 9.83 | 9.34 | qfq | 8,460,000 | 82,270,556 | 5.47% |
| 2024-07-10 | 9.30 | 9.45 | 9.26 | 9.32 | 8.85 | qfq | 3,366,500 | 31,508,825 | -0.43% |
| 2024-07-09 | 9.11 | 9.48 | 9.01 | 9.36 | 8.89 | qfq | 5,375,900 | 49,627,306 | 2.07% |
| 2024-07-08 | 9.47 | 9.48 | 9.13 | 9.17 | 8.71 | qfq | 5,048,200 | 46,685,122 | -3.37% |
| 2024-07-05 | 9.43 | 9.54 | 9.30 | 9.49 | 9.01 | qfq | 3,430,780 | 32,356,923 | 0.64% |
| 2024-07-04 | 9.79 | 9.84 | 9.40 | 9.43 | 8.96 | qfq | 4,504,700 | 43,156,316 | -4.07% |
| 2024-07-03 | 9.83 | 9.94 | 9.79 | 9.83 | 9.34 | qfq | 3,336,800 | 32,881,379 | -0.41% |
| 2024-07-02 | 9.79 | 9.95 | 9.71 | 9.87 | 9.37 | qfq | 4,485,100 | 44,252,243 | 0.82% |
| 2024-07-01 | 9.80 | 9.87 | 9.60 | 9.79 | 9.30 | qfq | 4,879,300 | 47,443,499 | -0.10% |
| 2024-06-28 | 9.83 | 10.00 | 9.79 | 9.80 | 9.31 | qfq | 4,734,803 | 46,855,703 | -0.61% |
| 2024-06-27 | 9.97 | 10.10 | 9.83 | 9.86 | 9.36 | qfq | 4,040,492 | 40,167,951 | -1.50% |
| 2024-06-26 | 9.71 | 10.06 | 9.69 | 10.01 | 9.51 | qfq | 4,488,700 | 44,474,226 | 2.35% |
| 2024-06-25 | 9.71 | 9.91 | 9.66 | 9.78 | 9.29 | qfq | 6,683,286 | 65,433,605 | 0.72% |
| 2024-06-24 | 10.05 | 10.07 | 9.64 | 9.71 | 9.22 | qfq | 7,533,400 | 73,820,950 | -4.33% |
| 2024-06-21 | 10.17 | 10.32 | 10.12 | 10.15 | 9.64 | qfq | 3,428,200 | 34,973,118 | -0.39% |
| 2024-06-20 | 10.38 | 10.47 | 10.19 | 10.19 | 9.68 | qfq | 5,349,161 | 54,969,977 | -2.30% |
| 2024-06-19 | 10.42 | 10.67 | 10.37 | 10.43 | 9.91 | qfq | 7,106,900 | 74,543,625 | -0.57% |
| 2024-06-18 | 10.70 | 10.79 | 10.41 | 10.49 | 9.86 | qfq | 7,753,300 | 82,159,249 | -2.42% |
| 2024-06-17 | 10.75 | 10.94 | 10.60 | 10.75 | 10.11 | qfq | 7,644,300 | 82,150,217 | 0.09% |
| 2024-06-14 | 10.71 | 10.88 | 10.63 | 10.74 | 10.10 | qfq | 7,219,800 | 77,482,655 | 0.28% |
| 2024-06-13 | 10.80 | 10.87 | 10.63 | 10.71 | 10.07 | qfq | 4,473,700 | 47,880,632 | -1.11% |
| 2024-06-12 | 10.61 | 10.85 | 10.58 | 10.83 | 10.18 | qfq | 4,837,800 | 52,145,380 | 1.98% |
| 2024-06-11 | 10.63 | 10.70 | 10.43 | 10.62 | 9.98 | qfq | 4,897,649 | 51,833,833 | -0.47% |
| 2024-06-07 | 10.50 | 10.71 | 10.40 | 10.67 | 10.03 | qfq | 6,375,000 | 67,528,152 | 1.81% |
| 2024-06-06 | 10.88 | 11.03 | 10.30 | 10.48 | 9.85 | qfq | 9,212,200 | 97,352,770 | -3.05% |
| 2024-06-05 | 11.23 | 11.27 | 10.55 | 10.81 | 10.16 | qfq | 7,472,554 | 82,145,741 | -4.08% |
| 2024-06-04 | 11.11 | 11.28 | 11.06 | 11.27 | 10.60 | qfq | 4,404,249 | 49,177,961 | 0.54% |
| 2024-06-03 | 11.42 | 11.53 | 11.10 | 11.21 | 10.54 | qfq | 6,741,125 | 76,124,283 | -1.32% |
| 2024-05-31 | 11.28 | 11.44 | 11.28 | 11.36 | 10.68 | qfq | 4,687,871 | 53,374,104 | 0.98% |
| 2024-05-30 | 11.39 | 11.44 | 11.20 | 11.25 | 10.58 | qfq | 5,354,700 | 60,444,523 | -1.14% |
| 2024-05-29 | 11.39 | 11.50 | 11.25 | 11.38 | 10.70 | qfq | 6,830,727 | 77,737,240 | -0.61% |
| 2024-05-28 | 11.81 | 11.96 | 11.41 | 11.45 | 10.76 | qfq | 14,043,985 | 163,082,583 | -4.10% |
| 2024-05-27 | 11.58 | 12.23 | 11.58 | 11.94 | 11.23 | qfq | 16,636,177 | 197,011,890 | 4.19% |
| 2024-05-24 | 11.44 | 11.61 | 11.40 | 11.46 | 10.77 | qfq | 5,430,500 | 62,485,066 | 0.09% |
| 2024-05-23 | 11.67 | 11.75 | 11.41 | 11.45 | 10.76 | qfq | 7,267,549 | 83,717,493 | -2.55% |
| 2024-05-22 | 11.81 | 11.90 | 11.70 | 11.75 | 11.05 | qfq | 5,078,449 | 59,790,785 | -0.76% |
| 2024-05-21 | 11.88 | 11.97 | 11.70 | 11.84 | 11.13 | qfq | 7,036,700 | 83,203,327 | -0.50% |
| 2024-05-20 | 11.70 | 11.95 | 11.66 | 11.90 | 11.19 | qfq | 8,867,700 | 105,183,094 | 1.71% |
| 2024-05-17 | 11.56 | 11.76 | 11.53 | 11.70 | 11.00 | qfq | 7,812,227 | 90,872,958 | 1.12% |
| 2024-05-16 | 11.64 | 11.78 | 11.54 | 11.57 | 10.88 | qfq | 7,938,427 | 92,587,265 | -0.60% |
| 2024-05-15 | 11.77 | 11.83 | 11.60 | 11.64 | 10.94 | qfq | 8,256,143 | 96,703,725 | -1.27% |
| 2024-05-14 | 11.68 | 12.12 | 11.64 | 11.79 | 11.08 | qfq | 15,377,900 | 182,697,651 | 1.20% |
| 2024-05-13 | 11.53 | 11.90 | 11.46 | 11.65 | 10.95 | qfq | 13,458,899 | 157,471,863 | 0.34% |
| 2024-05-10 | 11.58 | 11.74 | 11.45 | 11.61 | 10.92 | qfq | 10,236,092 | 118,598,093 | 0.35% |
| 2024-05-09 | 11.30 | 11.63 | 11.30 | 11.57 | 10.88 | qfq | 13,028,400 | 150,263,182 | 2.57% |
| 2024-05-08 | 11.44 | 11.50 | 11.25 | 11.28 | 10.61 | qfq | 8,708,200 | 98,731,333 | -1.57% |
| 2024-05-07 | 11.50 | 11.59 | 11.39 | 11.46 | 10.77 | qfq | 10,304,212 | 118,191,004 | -0.69% |
| 2024-05-06 | 11.48 | 11.63 | 11.36 | 11.54 | 10.85 | qfq | 12,381,450 | 142,697,115 | 2.03% |
| 2024-04-30 | 11.14 | 11.40 | 11.14 | 11.31 | 10.63 | qfq | 12,061,563 | 136,123,560 | 1.43% |
| 2024-04-29 | 10.85 | 11.44 | 10.84 | 11.15 | 10.48 | qfq | 15,960,939 | 177,566,644 | 2.39% |
| 2024-04-26 | 11.55 | 11.56 | 10.78 | 10.89 | 10.24 | qfq | 19,197,064 | 210,579,506 | 3.32% |
| 2024-04-25 | 10.40 | 10.63 | 10.35 | 10.54 | 9.91 | qfq | 6,655,427 | 70,089,581 | 0.86% |
| 2024-04-24 | 10.50 | 10.54 | 10.34 | 10.45 | 9.82 | qfq | 6,663,785 | 69,369,417 | -0.95% |
| 2024-04-23 | 10.21 | 10.75 | 10.16 | 10.55 | 9.92 | qfq | 11,752,985 | 124,124,369 | 2.83% |
| 2024-04-22 | 9.99 | 10.40 | 9.84 | 10.26 | 9.65 | qfq | 8,941,712 | 91,209,852 | 3.12% |
| 2024-04-19 | 9.90 | 10.03 | 9.80 | 9.95 | 9.35 | qfq | 4,869,800 | 48,245,693 | 0.20% |
| 2024-04-18 | 9.89 | 10.15 | 9.65 | 9.93 | 9.34 | qfq | 5,949,207 | 59,064,250 | 0.61% |
| 2024-04-17 | 9.20 | 9.89 | 9.19 | 9.87 | 9.28 | qfq | 8,364,998 | 80,522,758 | 8.70% |
| 2024-04-16 | 9.83 | 9.89 | 9.08 | 9.08 | 8.54 | qfq | 9,814,800 | 92,041,770 | -9.11% |
| 2024-04-15 | 10.35 | 10.40 | 9.82 | 9.99 | 9.39 | qfq | 8,448,400 | 85,111,620 | -3.85% |
| 2024-04-12 | 10.53 | 10.68 | 10.35 | 10.39 | 9.77 | qfq | 4,724,500 | 49,664,856 | -1.42% |
| 2024-04-11 | 10.42 | 10.62 | 10.32 | 10.54 | 9.91 | qfq | 4,601,100 | 48,343,048 | -0.09% |
| 2024-04-10 | 10.76 | 10.81 | 10.45 | 10.55 | 9.92 | qfq | 5,744,800 | 60,833,136 | -2.50% |
| 2024-04-09 | 10.61 | 10.92 | 10.45 | 10.82 | 10.17 | qfq | 6,895,500 | 73,820,616 | 1.98% |
| 2024-04-08 | 10.85 | 10.86 | 10.60 | 10.61 | 9.98 | qfq | 5,611,900 | 60,154,939 | -2.30% |
| 2024-04-03 | 10.85 | 10.95 | 10.75 | 10.86 | 10.21 | qfq | 4,838,800 | 52,395,138 | 0.18% |
| 2024-04-02 | 10.83 | 10.93 | 10.76 | 10.84 | 10.19 | qfq | 5,656,900 | 61,320,988 | 0.18% |
| 2024-04-01 | 10.39 | 10.89 | 10.39 | 10.82 | 10.17 | qfq | 8,662,600 | 92,800,678 | 4.14% |
| 2024-03-29 | 10.31 | 10.45 | 10.21 | 10.39 | 9.77 | qfq | 4,320,500 | 44,654,242 | 1.17% |
| 2024-03-28 | 10.18 | 10.42 | 10.12 | 10.27 | 9.66 | qfq | 6,167,800 | 63,436,205 | 0.98% |
| 2024-03-27 | 10.43 | 10.59 | 10.16 | 10.17 | 9.56 | qfq | 5,421,200 | 56,255,571 | -2.59% |
| 2024-03-26 | 10.38 | 10.57 | 10.26 | 10.44 | 9.82 | qfq | 5,749,700 | 59,880,953 | 0.29% |
| 2024-03-25 | 10.67 | 10.79 | 10.39 | 10.41 | 9.79 | qfq | 8,253,200 | 87,280,308 | -3.16% |
| 2024-03-22 | 10.96 | 11.11 | 10.71 | 10.75 | 10.11 | qfq | 6,794,600 | 73,573,305 | -2.27% |
| 2024-03-21 | 10.93 | 11.10 | 10.87 | 11.00 | 10.34 | qfq | 7,748,542 | 85,250,742 | 0.55% |
| 2024-03-20 | 10.87 | 10.99 | 10.76 | 10.94 | 10.29 | qfq | 9,122,488 | 99,437,445 | 0.92% |
| 2024-03-19 | 10.65 | 11.15 | 10.63 | 10.84 | 10.19 | qfq | 13,556,160 | 147,351,572 | 1.50% |
| 2024-03-18 | 10.53 | 10.71 | 10.42 | 10.68 | 10.04 | qfq | 7,511,160 | 79,332,904 | 1.52% |
| 2024-03-15 | 10.33 | 10.54 | 10.23 | 10.52 | 9.89 | qfq | 7,013,356 | 73,278,561 | 1.74% |
| 2024-03-14 | 10.31 | 10.55 | 10.22 | 10.34 | 9.72 | qfq | 5,807,893 | 60,247,725 | -0.29% |
| 2024-03-13 | 10.45 | 10.45 | 10.23 | 10.37 | 9.75 | qfq | 7,288,917 | 75,323,712 | -0.96% |
| 2024-03-12 | 10.16 | 10.49 | 10.12 | 10.47 | 9.84 | qfq | 12,302,290 | 127,694,118 | 2.95% |
| 2024-03-11 | 10.02 | 10.23 | 9.96 | 10.17 | 9.56 | qfq | 8,675,624 | 87,945,814 | 1.29% |
| 2024-03-08 | 10.22 | 10.36 | 9.93 | 10.04 | 9.44 | qfq | 7,854,857 | 79,309,925 | -1.38% |
| 2024-03-07 | 10.00 | 10.76 | 10.00 | 10.18 | 9.57 | qfq | 13,009,292 | 134,047,106 | 1.70% |
| 2024-03-06 | 9.99 | 10.09 | 9.84 | 10.01 | 9.41 | qfq | 4,751,098 | 47,385,521 | 0.10% |
| 2024-03-05 | 10.10 | 10.22 | 9.96 | 10.00 | 9.40 | qfq | 4,801,607 | 48,207,923 | -2.15% |
| 2024-03-04 | 10.34 | 10.38 | 10.10 | 10.22 | 9.61 | qfq | 5,600,900 | 57,162,128 | -0.68% |
| 2024-03-01 | 10.17 | 10.47 | 10.05 | 10.29 | 9.67 | qfq | 8,592,300 | 88,118,566 | 1.18% |
| 2024-02-29 | 9.81 | 10.18 | 9.76 | 10.17 | 9.56 | qfq | 6,291,100 | 63,289,029 | 2.62% |
| 2024-02-28 | 10.36 | 10.66 | 9.90 | 9.91 | 9.32 | qfq | 10,423,993 | 107,597,303 | -4.44% |
| 2024-02-27 | 10.20 | 10.37 | 10.10 | 10.37 | 9.75 | qfq | 5,507,700 | 56,612,370 | 1.57% |
| 2024-02-26 | 10.30 | 10.38 | 10.12 | 10.21 | 9.60 | qfq | 6,389,619 | 65,390,537 | -0.49% |
| 2024-02-23 | 9.99 | 10.26 | 9.88 | 10.26 | 9.65 | qfq | 7,415,073 | 74,768,045 | 2.81% |
| 2024-02-22 | 9.85 | 10.04 | 9.81 | 9.98 | 9.38 | qfq | 7,729,661 | 76,830,513 | 0.40% |
| 2024-02-21 | 9.60 | 10.22 | 9.52 | 9.94 | 9.35 | qfq | 11,118,445 | 110,995,060 | 3.01% |
| 2024-02-20 | 9.66 | 9.68 | 9.50 | 9.65 | 9.07 | qfq | 5,166,352 | 49,466,749 | -0.62% |
| 2024-02-19 | 9.77 | 9.80 | 9.55 | 9.71 | 9.13 | qfq | 8,536,579 | 82,553,941 | 0.62% |
| 2024-02-08 | 9.13 | 9.69 | 9.06 | 9.65 | 9.07 | qfq | 9,772,336 | 92,467,672 | 6.63% |
| 2024-02-07 | 8.96 | 9.27 | 8.73 | 9.05 | 8.51 | qfq | 10,001,911 | 90,672,370 | 2.14% |
| 2024-02-06 | 8.40 | 9.06 | 8.11 | 8.86 | 8.33 | qfq | 9,316,960 | 79,716,403 | 3.02% |
| 2024-02-05 | 9.34 | 9.35 | 8.49 | 8.60 | 8.09 | qfq | 10,038,459 | 87,912,262 | -8.80% |
| 2024-02-02 | 9.89 | 10.14 | 9.11 | 9.43 | 8.87 | qfq | 8,110,400 | 78,205,376 | -4.75% |
| 2024-02-01 | 9.82 | 10.15 | 9.61 | 9.90 | 9.31 | qfq | 6,247,909 | 61,811,780 | -0.20% |
| 2024-01-31 | 10.39 | 10.55 | 9.88 | 9.92 | 9.33 | qfq | 7,171,224 | 72,938,635 | -4.71% |
| 2024-01-30 | 10.70 | 10.79 | 10.39 | 10.41 | 9.79 | qfq | 6,320,006 | 66,936,104 | -3.79% |
| 2024-01-29 | 11.10 | 11.29 | 10.76 | 10.82 | 10.17 | qfq | 8,051,521 | 88,651,319 | -1.90% |
| 2024-01-26 | 11.01 | 11.27 | 11.01 | 11.03 | 10.37 | qfq | 7,511,077 | 83,528,598 | -0.72% |
| 2024-01-25 | 10.84 | 11.12 | 10.71 | 11.11 | 10.45 | qfq | 9,714,424 | 106,323,269 | 1.74% |
| 2024-01-24 | 10.77 | 11.08 | 10.43 | 10.92 | 10.27 | qfq | 12,430,609 | 134,106,741 | 2.06% |
| 2024-01-23 | 10.32 | 11.16 | 10.15 | 10.70 | 10.06 | qfq | 14,250,773 | 151,866,760 | 3.68% |
| 2024-01-22 | 10.81 | 11.11 | 10.30 | 10.32 | 9.70 | qfq | 15,920,310 | 170,916,267 | -7.36% |
| 2024-01-19 | 11.88 | 11.90 | 11.12 | 11.14 | 10.47 | qfq | 22,185,952 | 254,015,223 | -7.63% |
| 2024-01-18 | 12.25 | 12.26 | 11.56 | 12.06 | 11.34 | qfq | 31,836,671 | 378,668,346 | -3.98% |
| 2024-01-17 | 11.75 | 12.94 | 11.55 | 12.56 | 11.81 | qfq | 41,138,595 | 525,210,127 | 6.80% |
| 2024-01-16 | 11.65 | 11.78 | 11.43 | 11.76 | 11.06 | qfq | 4,037,347 | 46,964,807 | 0.60% |
| 2024-01-15 | 11.63 | 11.79 | 11.60 | 11.69 | 10.99 | qfq | 2,845,000 | 33,261,790 | -0.34% |
| 2024-01-12 | 11.62 | 11.87 | 11.58 | 11.73 | 11.03 | qfq | 4,379,400 | 51,457,752 | 0.86% |
| 2024-01-11 | 11.44 | 11.68 | 11.40 | 11.63 | 10.93 | qfq | 3,475,600 | 40,194,512 | 0.87% |
| 2024-01-10 | 11.45 | 11.63 | 11.22 | 11.53 | 10.84 | qfq | 4,823,800 | 55,416,024 | 0.87% |
| 2024-01-09 | 11.50 | 11.63 | 11.38 | 11.43 | 10.75 | qfq | 3,612,700 | 41,474,927 | -0.61% |
| 2024-01-08 | 11.78 | 11.78 | 11.50 | 11.50 | 10.81 | qfq | 3,152,700 | 36,580,371 | -1.71% |
| 2024-01-05 | 11.97 | 11.97 | 11.68 | 11.70 | 11.00 | qfq | 4,613,700 | 54,389,685 | -1.35% |
| 2024-01-04 | 11.97 | 11.97 | 11.80 | 11.86 | 11.15 | qfq | 3,034,517 | 35,982,807 | -0.92% |
| 2024-01-03 | 11.91 | 12.03 | 11.88 | 11.97 | 11.25 | qfq | 3,768,294 | 45,113,421 | 0.42% |
| 2024-01-02 | 12.13 | 12.13 | 11.88 | 11.92 | 11.21 | qfq | 4,526,500 | 54,089,108 | -1.16% |
| 2023-12-29 | 12.06 | 12.23 | 11.96 | 12.06 | 11.34 | qfq | 7,836,617 | 94,607,194 | 0.25% |
| 2023-12-28 | 11.70 | 12.11 | 11.62 | 12.03 | 11.31 | qfq | 7,438,000 | 88,924,805 | 3.26% |
| 2023-12-27 | 11.48 | 11.67 | 11.43 | 11.65 | 10.95 | qfq | 2,716,794 | 31,403,662 | 1.30% |
| 2023-12-26 | 11.64 | 11.64 | 11.40 | 11.50 | 10.81 | qfq | 2,445,149 | 28,080,024 | -0.52% |
| 2023-12-25 | 11.62 | 11.65 | 11.49 | 11.56 | 10.87 | qfq | 2,736,800 | 31,588,412 | -0.86% |
| 2023-12-22 | 11.80 | 11.88 | 11.64 | 11.66 | 10.96 | qfq | 4,547,805 | 53,332,552 | -1.60% |
| 2023-12-21 | 11.53 | 11.87 | 11.49 | 11.85 | 11.14 | qfq | 5,215,500 | 61,069,202 | 2.33% |
| 2023-12-20 | 11.78 | 11.78 | 11.57 | 11.58 | 10.89 | qfq | 3,090,894 | 36,075,958 | -1.45% |
| 2023-12-19 | 11.74 | 11.85 | 11.69 | 11.75 | 11.05 | qfq | 2,707,640 | 31,829,169 | 0.09% |
| 2023-12-18 | 11.84 | 11.88 | 11.70 | 11.74 | 11.04 | qfq | 2,906,426 | 34,212,357 | -1.10% |
| 2023-12-15 | 12.01 | 12.06 | 11.84 | 11.87 | 11.16 | qfq | 3,821,996 | 45,610,889 | -0.84% |
| 2023-12-14 | 11.99 | 12.13 | 11.94 | 11.97 | 11.25 | qfq | 3,261,210 | 39,211,108 | 0.17% |
| 2023-12-13 | 12.14 | 12.20 | 11.94 | 11.95 | 11.23 | qfq | 4,280,110 | 51,649,673 | -1.89% |
| 2023-12-12 | 12.21 | 12.24 | 12.12 | 12.18 | 11.45 | qfq | 3,451,817 | 42,006,378 | -0.33% |
| 2023-12-11 | 12.15 | 12.24 | 12.00 | 12.22 | 11.49 | qfq | 4,465,709 | 54,240,243 | -0.24% |
| 2023-12-08 | 12.47 | 12.52 | 12.23 | 12.25 | 11.52 | qfq | 5,004,176 | 61,974,054 | -1.76% |
| 2023-12-07 | 12.58 | 12.60 | 12.36 | 12.47 | 11.72 | qfq | 4,523,900 | 56,412,352 | -1.19% |
| 2023-12-06 | 12.30 | 12.72 | 12.12 | 12.62 | 11.86 | qfq | 7,188,100 | 90,327,043 | 1.20% |
| 2023-12-05 | 12.45 | 13.10 | 12.41 | 12.47 | 11.72 | qfq | 11,514,412 | 145,741,696 | 0.00% |
| 2023-12-04 | 12.57 | 12.60 | 12.44 | 12.47 | 11.72 | qfq | 3,106,524 | 38,785,150 | -0.95% |
| 2023-12-01 | 12.67 | 12.72 | 12.49 | 12.59 | 11.84 | qfq | 4,212,700 | 52,982,113 | -0.87% |
| 2023-11-30 | 12.80 | 12.85 | 12.60 | 12.70 | 11.94 | qfq | 3,830,500 | 48,600,676 | -0.78% |
| 2023-11-29 | 12.94 | 12.98 | 12.80 | 12.80 | 12.03 | qfq | 3,017,300 | 38,795,830 | -1.54% |
| 2023-11-28 | 12.95 | 13.04 | 12.90 | 13.00 | 12.22 | qfq | 3,135,500 | 40,721,312 | 0.00% |
| 2023-11-27 | 13.00 | 13.07 | 12.92 | 13.00 | 12.22 | qfq | 2,443,898 | 31,719,176 | -0.23% |
| 2023-11-24 | 13.09 | 13.11 | 12.99 | 13.03 | 12.25 | qfq | 3,026,900 | 39,475,872 | -0.53% |
| 2023-11-23 | 13.00 | 13.10 | 12.91 | 13.10 | 12.32 | qfq | 3,884,100 | 50,590,848 | 0.31% |
| 2023-11-22 | 13.13 | 13.16 | 12.97 | 13.06 | 12.28 | qfq | 4,328,128 | 56,517,786 | -0.68% |
| 2023-11-21 | 13.18 | 13.30 | 13.10 | 13.15 | 12.36 | qfq | 7,128,116 | 93,996,738 | 0.00% |
| 2023-11-20 | 13.00 | 13.19 | 12.98 | 13.15 | 12.36 | qfq | 9,166,273 | 120,125,647 | 0.92% |
| 2023-11-17 | 12.90 | 13.07 | 12.74 | 13.03 | 12.25 | qfq | 9,931,728 | 128,388,037 | -0.08% |
| 2023-11-16 | 14.07 | 14.13 | 12.87 | 13.04 | 12.26 | qfq | 22,872,508 | 301,731,076 | -7.25% |
| 2023-11-15 | 14.08 | 14.14 | 14.03 | 14.06 | 13.22 | qfq | 2,630,100 | 37,043,456 | 0.07% |
| 2023-11-14 | 14.04 | 14.09 | 13.96 | 14.05 | 13.21 | qfq | 2,286,680 | 32,054,821 | 0.21% |
| 2023-11-13 | 13.84 | 14.03 | 13.75 | 14.02 | 13.18 | qfq | 3,082,912 | 42,910,233 | 1.59% |
| 2023-11-10 | 13.85 | 13.88 | 13.67 | 13.80 | 12.97 | qfq | 1,882,600 | 25,910,708 | -0.29% |
| 2023-11-09 | 13.91 | 13.95 | 13.80 | 13.84 | 13.01 | qfq | 1,814,424 | 25,149,929 | -0.22% |
| 2023-11-08 | 13.98 | 14.03 | 13.81 | 13.87 | 13.04 | qfq | 2,228,749 | 30,988,689 | -0.72% |
| 2023-11-07 | 14.10 | 14.10 | 13.84 | 13.97 | 13.13 | qfq | 2,198,900 | 30,672,763 | -0.57% |
| 2023-11-06 | 13.96 | 14.08 | 13.95 | 14.05 | 13.21 | qfq | 2,271,940 | 31,863,902 | 0.79% |
| 2023-11-03 | 13.80 | 14.08 | 13.77 | 13.94 | 13.11 | qfq | 2,483,870 | 34,707,931 | 1.53% |
| 2023-11-02 | 13.82 | 13.96 | 13.73 | 13.73 | 12.91 | qfq | 2,439,322 | 33,699,636 | -1.44% |
| 2023-11-01 | 14.11 | 14.47 | 13.90 | 13.93 | 13.10 | qfq | 3,797,900 | 53,325,214 | 0.29% |
| 2023-10-31 | 13.88 | 14.04 | 13.79 | 13.89 | 13.06 | qfq | 2,965,070 | 41,316,468 | -0.43% |
| 2023-10-30 | 13.94 | 14.05 | 13.88 | 13.95 | 13.12 | qfq | 2,571,510 | 35,893,404 | -0.29% |
| 2023-10-27 | 13.62 | 14.04 | 13.62 | 13.99 | 13.15 | qfq | 3,976,900 | 55,374,970 | 1.89% |
| 2023-10-26 | 13.65 | 13.79 | 13.54 | 13.73 | 12.91 | qfq | 2,857,800 | 39,059,453 | 0.29% |
| 2023-10-25 | 13.56 | 13.83 | 13.53 | 13.69 | 12.87 | qfq | 4,645,631 | 63,714,913 | 2.85% |
| 2023-10-24 | 13.04 | 13.42 | 13.04 | 13.31 | 12.51 | qfq | 2,780,249 | 36,866,000 | 1.68% |
| 2023-10-23 | 13.21 | 13.41 | 13.00 | 13.09 | 12.31 | qfq | 2,602,876 | 34,213,414 | -1.43% |
| 2023-10-20 | 13.29 | 13.55 | 13.25 | 13.28 | 12.49 | qfq | 2,653,470 | 35,446,774 | -0.15% |
| 2023-10-19 | 13.40 | 13.61 | 13.30 | 13.30 | 12.50 | qfq | 2,671,607 | 35,843,247 | -1.34% |
| 2023-10-18 | 13.65 | 13.68 | 13.46 | 13.48 | 12.67 | qfq | 2,248,186 | 30,469,812 | -0.88% |
| 2023-10-17 | 13.78 | 13.85 | 13.51 | 13.60 | 12.79 | qfq | 2,631,612 | 35,867,815 | -1.31% |
| 2023-10-16 | 13.98 | 14.00 | 13.73 | 13.78 | 12.96 | qfq | 2,967,242 | 40,972,195 | -1.36% |
| 2023-10-13 | 14.39 | 14.39 | 13.87 | 13.97 | 13.13 | qfq | 4,029,987 | 56,455,416 | -2.99% |
| 2023-10-12 | 14.38 | 14.40 | 14.22 | 14.40 | 13.54 | qfq | 1,702,124 | 24,397,309 | 0.77% |
| 2023-10-11 | 14.23 | 14.42 | 14.18 | 14.29 | 13.43 | qfq | 2,225,607 | 31,872,136 | 0.42% |
| 2023-10-10 | 14.43 | 14.55 | 14.20 | 14.23 | 13.38 | qfq | 2,594,207 | 37,183,820 | -1.04% |
| 2023-10-09 | 14.68 | 14.70 | 14.34 | 14.38 | 13.52 | qfq | 2,607,175 | 37,566,550 | -2.04% |
| 2023-09-28 | 14.75 | 14.83 | 14.64 | 14.68 | 13.80 | qfq | 1,922,536 | 28,267,278 | -0.27% |
| 2023-09-27 | 14.64 | 14.93 | 14.60 | 14.72 | 13.84 | qfq | 1,997,800 | 29,507,978 | 0.68% |
| 2023-09-26 | 14.75 | 14.87 | 14.60 | 14.62 | 13.75 | qfq | 1,644,849 | 24,195,127 | -1.28% |
| 2023-09-25 | 14.93 | 15.05 | 14.73 | 14.81 | 13.92 | qfq | 1,847,800 | 27,392,437 | -1.00% |
| 2023-09-22 | 14.50 | 15.00 | 14.50 | 14.96 | 14.06 | qfq | 2,602,627 | 38,569,733 | 2.40% |
| 2023-09-21 | 14.88 | 14.94 | 14.60 | 14.61 | 13.74 | qfq | 2,526,700 | 37,165,830 | -1.88% |
| 2023-09-20 | 15.04 | 15.08 | 14.86 | 14.89 | 14.00 | qfq | 2,090,300 | 31,245,251 | -1.00% |
| 2023-09-19 | 15.30 | 15.30 | 15.01 | 15.04 | 14.14 | qfq | 2,205,098 | 33,247,573 | -1.83% |
| 2023-09-18 | 15.16 | 15.32 | 14.99 | 15.32 | 14.40 | qfq | 2,442,698 | 37,189,388 | 1.12% |
| 2023-09-15 | 15.25 | 15.36 | 15.09 | 15.15 | 14.24 | qfq | 2,194,912 | 33,372,928 | -0.33% |
| 2023-09-14 | 15.40 | 15.42 | 15.12 | 15.20 | 14.29 | qfq | 2,470,017 | 37,637,301 | -1.43% |
| 2023-09-13 | 15.59 | 15.65 | 15.30 | 15.42 | 14.50 | qfq | 2,423,912 | 37,466,705 | -1.03% |
| 2023-09-12 | 15.63 | 15.72 | 15.55 | 15.58 | 14.65 | qfq | 1,684,100 | 26,276,059 | -0.76% |
| 2023-09-11 | 15.50 | 15.71 | 15.36 | 15.70 | 14.76 | qfq | 2,300,300 | 35,925,110 | 1.23% |
| 2023-09-08 | 15.40 | 15.60 | 15.40 | 15.51 | 14.58 | qfq | 1,818,700 | 28,221,499 | 0.13% |
| 2023-09-07 | 15.72 | 15.79 | 15.49 | 15.49 | 14.56 | qfq | 2,797,561 | 43,631,352 | -1.96% |
| 2023-09-06 | 15.77 | 16.00 | 15.72 | 15.80 | 14.85 | qfq | 2,784,912 | 44,083,204 | 0.57% |
| 2023-09-05 | 15.81 | 15.89 | 15.68 | 15.71 | 14.77 | qfq | 2,994,500 | 47,181,448 | -1.57% |
| 2023-09-04 | 15.84 | 16.16 | 15.80 | 15.96 | 15.01 | qfq | 4,378,061 | 69,953,201 | 0.88% |
| 2023-09-01 | 15.74 | 16.00 | 15.74 | 15.82 | 14.87 | qfq | 4,007,400 | 63,686,394 | 0.83% |
| 2023-08-31 | 15.52 | 15.70 | 15.41 | 15.69 | 14.75 | qfq | 3,157,400 | 49,146,045 | 0.45% |
| 2023-08-30 | 15.56 | 15.89 | 15.51 | 15.62 | 14.69 | qfq | 3,191,712 | 50,057,221 | 0.00% |
| 2023-08-29 | 15.26 | 15.66 | 15.20 | 15.62 | 14.69 | qfq | 3,720,330 | 57,725,628 | 2.83% |
| 2023-08-28 | 16.20 | 16.20 | 15.18 | 15.19 | 14.28 | qfq | 4,324,010 | 67,242,379 | 0.07% |
| 2023-08-25 | 15.69 | 15.78 | 15.07 | 15.18 | 14.27 | qfq | 4,668,215 | 71,611,347 | -3.68% |
| 2023-08-24 | 15.77 | 15.91 | 15.42 | 15.76 | 14.82 | qfq | 3,661,505 | 57,526,314 | 0.64% |
| 2023-08-23 | 16.15 | 16.15 | 15.65 | 15.66 | 14.72 | qfq | 3,502,100 | 55,523,553 | -2.79% |
| 2023-08-22 | 16.04 | 16.18 | 15.78 | 16.11 | 15.15 | qfq | 3,919,300 | 62,613,461 | 0.50% |
| 2023-08-21 | 16.52 | 16.52 | 16.03 | 16.03 | 15.07 | qfq | 4,808,900 | 77,939,604 | -3.20% |
| 2023-08-18 | 16.86 | 17.07 | 16.54 | 16.56 | 15.57 | qfq | 7,671,966 | 128,294,037 | -4.11% |
| 2023-08-17 | 16.65 | 17.50 | 16.65 | 17.27 | 16.24 | qfq | 8,046,873 | 138,542,365 | 3.72% |
| 2023-08-16 | 16.70 | 16.88 | 16.53 | 16.65 | 15.65 | qfq | 2,732,400 | 45,657,619 | -0.72% |
| 2023-08-15 | 16.64 | 16.86 | 16.60 | 16.77 | 15.77 | qfq | 3,370,442 | 56,449,303 | 0.54% |
| 2023-08-14 | 16.51 | 16.71 | 16.42 | 16.68 | 15.68 | qfq | 4,814,931 | 79,870,237 | -1.01% |
| 2023-08-11 | 17.46 | 17.58 | 16.74 | 16.85 | 15.84 | qfq | 10,454,368 | 178,498,795 | -4.42% |
| 2023-08-10 | 18.26 | 18.44 | 17.60 | 17.63 | 16.58 | qfq | 8,954,579 | 160,240,096 | -3.98% |
| 2023-08-09 | 18.21 | 18.43 | 18.15 | 18.36 | 17.26 | qfq | 5,192,013 | 94,923,000 | -0.05% |
| 2023-08-08 | 18.18 | 18.44 | 18.15 | 18.37 | 17.27 | qfq | 6,779,900 | 124,165,875 | 0.49% |
| 2023-08-07 | 18.33 | 18.41 | 18.08 | 18.28 | 17.19 | qfq | 6,679,098 | 121,658,445 | -0.65% |
| 2023-08-04 | 17.57 | 18.90 | 17.56 | 18.40 | 17.30 | qfq | 17,253,939 | 316,766,175 | 4.66% |
| 2023-08-03 | 17.49 | 17.69 | 17.43 | 17.58 | 16.53 | qfq | 3,211,506 | 56,544,286 | 0.11% |
| 2023-08-02 | 17.75 | 17.88 | 17.53 | 17.56 | 16.51 | qfq | 4,408,791 | 77,721,468 | -1.90% |
| 2023-08-01 | 17.96 | 18.20 | 17.71 | 17.90 | 16.83 | qfq | 6,617,484 | 118,476,658 | -1.81% |
| 2023-07-31 | 17.95 | 18.43 | 17.88 | 18.23 | 17.14 | qfq | 10,362,190 | 188,769,541 | 2.53% |
| 2023-07-28 | 17.40 | 17.80 | 17.33 | 17.78 | 16.72 | qfq | 5,874,549 | 103,707,969 | 1.48% |
| 2023-07-27 | 17.71 | 17.95 | 17.50 | 17.52 | 16.47 | qfq | 5,029,633 | 89,171,387 | -1.07% |
| 2023-07-26 | 17.66 | 17.85 | 17.45 | 17.71 | 16.65 | qfq | 5,585,461 | 98,584,463 | -0.39% |
| 2023-07-25 | 17.46 | 18.10 | 17.46 | 17.78 | 16.72 | qfq | 8,234,800 | 146,586,496 | 2.30% |
| 2023-07-24 | 17.62 | 17.78 | 17.28 | 17.38 | 16.34 | qfq | 6,326,900 | 110,242,213 | -2.85% |
| 2023-07-21 | 17.46 | 18.28 | 17.38 | 17.89 | 16.82 | qfq | 10,419,006 | 186,594,048 | 1.19% |
| 2023-07-20 | 17.28 | 18.09 | 17.25 | 17.68 | 16.62 | qfq | 10,156,750 | 179,244,065 | 2.37% |
| 2023-07-19 | 17.23 | 17.36 | 17.08 | 17.27 | 16.24 | qfq | 3,645,846 | 62,700,128 | 0.00% |
| 2023-07-18 | 17.37 | 17.37 | 17.10 | 17.27 | 16.24 | qfq | 3,832,547 | 66,055,568 | -0.12% |