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
招商积余001914.SZ
最近收盘价8.812026-07-17
最近交易日2026-07-17
成交量（股）11,474,397
成交额（元）103,360,137
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | 2025-08-13 | cash_dividend | 0.2400974 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-14 | 2024-08-21 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.02 | 9.23 | 8.79 | 8.81 | 8.81 | qfq | 11,474,397 | 103,360,137 | -2.76% |
| 2026-07-16 | 8.91 | 9.13 | 8.86 | 9.06 | 9.06 | qfq | 10,101,247 | 91,126,001 | 1.34% |
| 2026-07-15 | 8.60 | 8.96 | 8.53 | 8.94 | 8.94 | qfq | 11,663,600 | 103,087,743 | 3.95% |
| 2026-07-14 | 8.48 | 8.65 | 8.45 | 8.60 | 8.60 | qfq | 8,551,000 | 73,324,650 | 1.06% |
| 2026-07-13 | 8.49 | 8.60 | 8.42 | 8.51 | 8.51 | qfq | 6,829,400 | 57,956,314 | -0.12% |
| 2026-07-10 | 8.38 | 8.59 | 8.28 | 8.52 | 8.52 | qfq | 7,760,399 | 65,684,362 | 2.16% |
| 2026-07-09 | 8.46 | 8.53 | 8.31 | 8.34 | 8.34 | qfq | 6,075,300 | 51,023,492 | -1.77% |
| 2026-07-08 | 8.52 | 8.60 | 8.39 | 8.49 | 8.49 | qfq | 5,209,300 | 44,222,771 | 0.47% |
| 2026-07-07 | 8.67 | 8.67 | 8.42 | 8.45 | 8.45 | qfq | 5,484,000 | 46,630,407 | -2.31% |
| 2026-07-06 | 8.49 | 8.68 | 8.38 | 8.65 | 8.65 | qfq | 8,642,429 | 74,171,971 | 1.88% |
| 2026-07-03 | 8.35 | 8.63 | 8.35 | 8.49 | 8.49 | qfq | 9,551,500 | 80,924,091 | 1.43% |
| 2026-07-02 | 8.33 | 8.49 | 8.23 | 8.37 | 8.37 | qfq | 8,839,138 | 73,718,956 | 0.84% |
| 2026-07-01 | 8.15 | 8.39 | 8.12 | 8.30 | 8.30 | qfq | 10,541,254 | 87,468,917 | 1.72% |
| 2026-06-30 | 8.35 | 8.39 | 8.11 | 8.16 | 8.16 | qfq | 6,972,346 | 57,126,425 | -2.39% |
| 2026-06-29 | 8.32 | 8.48 | 8.17 | 8.36 | 8.36 | qfq | 9,397,999 | 78,665,450 | 0.36% |
| 2026-06-26 | 8.42 | 8.48 | 8.31 | 8.33 | 8.33 | qfq | 7,120,011 | 59,632,159 | -1.07% |
| 2026-06-25 | 8.56 | 8.66 | 8.39 | 8.42 | 8.42 | qfq | 7,915,138 | 67,246,524 | -1.98% |
| 2026-06-24 | 8.79 | 8.81 | 8.56 | 8.59 | 8.59 | qfq | 5,710,987 | 49,340,858 | -1.94% |
| 2026-06-23 | 8.79 | 8.94 | 8.70 | 8.76 | 8.76 | qfq | 7,461,976 | 65,696,076 | -0.57% |
| 2026-06-22 | 8.81 | 8.82 | 8.51 | 8.81 | 8.81 | qfq | 8,856,600 | 76,756,155 | -0.23% |
| 2026-06-18 | 9.02 | 9.02 | 8.76 | 8.83 | 8.83 | qfq | 6,218,522 | 55,092,118 | -2.21% |
| 2026-06-17 | 9.10 | 9.14 | 8.97 | 9.03 | 9.03 | qfq | 5,305,239 | 47,943,670 | -1.20% |
| 2026-06-16 | 9.41 | 9.41 | 9.07 | 9.14 | 9.14 | qfq | 10,310,400 | 94,818,598 | -3.18% |
| 2026-06-15 | 9.65 | 9.76 | 9.36 | 9.44 | 9.44 | qfq | 9,398,700 | 89,322,815 | -2.18% |
| 2026-06-12 | 9.42 | 9.65 | 9.35 | 9.65 | 9.65 | qfq | 7,837,316 | 74,779,980 | 2.77% |
| 2026-06-11 | 9.46 | 9.54 | 9.39 | 9.39 | 9.39 | qfq | 5,340,670 | 50,477,827 | -1.37% |
| 2026-06-10 | 9.31 | 9.55 | 9.28 | 9.52 | 9.52 | qfq | 6,107,975 | 57,686,653 | 2.26% |
| 2026-06-09 | 9.38 | 9.44 | 9.27 | 9.31 | 9.31 | qfq | 5,746,816 | 53,583,705 | -0.64% |
| 2026-06-08 | 9.52 | 9.67 | 9.32 | 9.37 | 9.37 | qfq | 7,352,370 | 69,480,581 | -2.19% |
| 2026-06-05 | 9.55 | 9.73 | 9.51 | 9.58 | 9.58 | qfq | 5,908,995 | 56,921,394 | 0.52% |
| 2026-06-04 | 9.80 | 9.86 | 9.46 | 9.53 | 9.53 | qfq | 7,062,900 | 67,791,825 | -2.36% |
| 2026-06-03 | 9.94 | 9.96 | 9.64 | 9.76 | 9.76 | qfq | 5,651,778 | 55,111,815 | -1.81% |
| 2026-06-02 | 10.01 | 10.11 | 9.90 | 9.94 | 9.94 | qfq | 5,275,637 | 52,700,417 | -1.29% |
| 2026-06-01 | 9.65 | 10.10 | 9.57 | 10.07 | 10.07 | qfq | 12,659,668 | 125,302,956 | 3.92% |
| 2026-05-29 | 9.57 | 9.94 | 9.56 | 9.69 | 9.69 | qfq | 10,949,304 | 107,377,188 | 1.25% |
| 2026-05-28 | 9.54 | 9.69 | 9.48 | 9.57 | 9.57 | qfq | 5,862,500 | 56,384,717 | 0.31% |
| 2026-05-27 | 9.76 | 9.76 | 9.38 | 9.54 | 9.54 | qfq | 8,933,605 | 85,175,862 | -2.25% |
| 2026-05-26 | 9.66 | 9.80 | 9.57 | 9.76 | 9.76 | qfq | 6,129,700 | 59,435,116 | 0.83% |
| 2026-05-25 | 9.82 | 9.83 | 9.58 | 9.68 | 9.68 | qfq | 6,505,601 | 62,851,400 | -0.51% |
| 2026-05-22 | 9.81 | 9.87 | 9.72 | 9.73 | 9.73 | qfq | 5,520,904 | 54,058,234 | -0.41% |
| 2026-05-21 | 9.95 | 10.22 | 9.77 | 9.77 | 9.77 | qfq | 11,417,068 | 114,257,062 | -2.20% |
| 2026-05-20 | 9.92 | 10.18 | 9.82 | 9.99 | 9.99 | qfq | 15,028,339 | 150,160,258 | 2.46% |
| 2026-05-19 | 9.70 | 9.83 | 9.59 | 9.75 | 9.75 | qfq | 8,007,932 | 77,631,101 | 0.00% |
| 2026-05-18 | 9.95 | 9.98 | 9.63 | 9.75 | 9.75 | qfq | 10,670,320 | 104,300,996 | -2.01% |
| 2026-05-15 | 10.25 | 10.25 | 9.90 | 9.95 | 9.95 | qfq | 8,265,653 | 83,050,443 | -2.55% |
| 2026-05-14 | 10.47 | 10.58 | 10.21 | 10.21 | 10.21 | qfq | 5,710,117 | 59,003,125 | -1.83% |
| 2026-05-13 | 10.55 | 10.72 | 10.37 | 10.40 | 10.40 | qfq | 7,477,400 | 78,188,152 | -1.79% |
| 2026-05-12 | 10.65 | 10.78 | 10.55 | 10.59 | 10.59 | qfq | 8,036,900 | 85,619,728 | -0.75% |
| 2026-05-11 | 10.57 | 10.84 | 10.49 | 10.67 | 10.67 | qfq | 10,455,128 | 111,959,026 | 0.95% |
| 2026-05-08 | 10.52 | 10.65 | 10.42 | 10.57 | 10.57 | qfq | 6,791,241 | 71,618,389 | 0.48% |
| 2026-05-07 | 10.56 | 10.61 | 10.48 | 10.52 | 10.52 | qfq | 5,045,701 | 53,078,019 | -0.57% |
| 2026-05-06 | 10.31 | 10.64 | 10.18 | 10.58 | 10.58 | qfq | 12,451,267 | 130,028,452 | 3.22% |
| 2026-04-30 | 10.35 | 10.38 | 10.21 | 10.25 | 10.25 | qfq | 7,667,567 | 78,943,360 | -1.25% |
| 2026-04-29 | 10.15 | 10.43 | 10.15 | 10.38 | 10.38 | qfq | 10,418,700 | 107,638,766 | 2.57% |
| 2026-04-28 | 9.98 | 10.13 | 9.93 | 10.12 | 10.12 | qfq | 5,085,813 | 51,120,735 | 1.61% |
| 2026-04-27 | 9.98 | 10.10 | 9.91 | 9.96 | 9.96 | qfq | 6,372,200 | 63,567,281 | -0.20% |
| 2026-04-24 | 10.20 | 10.20 | 9.96 | 9.98 | 9.98 | qfq | 5,882,299 | 58,957,554 | -1.77% |
| 2026-04-23 | 10.20 | 10.23 | 10.04 | 10.16 | 10.16 | qfq | 6,972,900 | 70,796,999 | -0.59% |
| 2026-04-22 | 10.35 | 10.42 | 10.18 | 10.22 | 10.22 | qfq | 5,127,101 | 52,620,890 | -1.16% |
| 2026-04-21 | 10.26 | 10.42 | 10.25 | 10.34 | 10.34 | qfq | 7,652,700 | 79,340,616 | 0.58% |
| 2026-04-20 | 10.05 | 10.33 | 10.01 | 10.28 | 10.28 | qfq | 11,192,999 | 114,496,017 | 2.09% |
| 2026-04-17 | 9.92 | 10.08 | 9.87 | 10.07 | 10.07 | qfq | 12,049,060 | 120,626,910 | 1.72% |
| 2026-04-16 | 9.87 | 9.95 | 9.83 | 9.90 | 9.90 | qfq | 4,313,499 | 42,663,954 | 0.30% |
| 2026-04-15 | 9.91 | 9.94 | 9.78 | 9.87 | 9.87 | qfq | 5,588,787 | 55,169,593 | -0.30% |
| 2026-04-14 | 9.71 | 9.96 | 9.61 | 9.90 | 9.90 | qfq | 10,740,774 | 105,181,008 | 2.17% |
| 2026-04-13 | 9.58 | 9.74 | 9.52 | 9.69 | 9.69 | qfq | 6,209,969 | 60,037,724 | 1.15% |
| 2026-04-10 | 9.58 | 9.65 | 9.55 | 9.58 | 9.58 | qfq | 6,741,250 | 64,756,579 | 0.63% |
| 2026-04-09 | 9.72 | 9.77 | 9.47 | 9.52 | 9.52 | qfq | 10,772,685 | 103,300,446 | -2.76% |
| 2026-04-08 | 9.66 | 9.80 | 9.65 | 9.79 | 9.79 | qfq | 9,633,300 | 93,720,415 | 2.62% |
| 2026-04-07 | 9.64 | 9.70 | 9.45 | 9.54 | 9.54 | qfq | 7,415,683 | 70,735,056 | -0.83% |
| 2026-04-03 | 9.83 | 9.85 | 9.60 | 9.62 | 9.62 | qfq | 4,944,600 | 47,868,709 | -1.64% |
| 2026-04-02 | 9.90 | 9.92 | 9.74 | 9.78 | 9.78 | qfq | 5,884,205 | 57,678,613 | -1.51% |
| 2026-04-01 | 9.90 | 9.96 | 9.75 | 9.93 | 9.93 | qfq | 7,066,200 | 69,731,912 | 1.85% |
| 2026-03-31 | 9.93 | 10.02 | 9.75 | 9.75 | 9.75 | qfq | 6,146,096 | 60,668,020 | -1.71% |
| 2026-03-30 | 9.82 | 9.94 | 9.71 | 9.92 | 9.92 | qfq | 5,560,378 | 54,774,238 | 0.10% |
| 2026-03-27 | 9.83 | 9.93 | 9.80 | 9.91 | 9.91 | qfq | 5,174,400 | 51,078,302 | 0.41% |
| 2026-03-26 | 9.90 | 10.05 | 9.85 | 9.87 | 9.87 | qfq | 5,206,500 | 51,704,797 | -0.50% |
| 2026-03-25 | 9.77 | 9.96 | 9.71 | 9.92 | 9.92 | qfq | 8,323,087 | 82,122,033 | 1.74% |
| 2026-03-24 | 9.80 | 9.85 | 9.61 | 9.75 | 9.75 | qfq | 6,907,452 | 67,100,665 | 0.72% |
| 2026-03-23 | 9.99 | 9.99 | 9.60 | 9.68 | 9.68 | qfq | 16,516,405 | 161,231,818 | -3.68% |
| 2026-03-20 | 10.15 | 10.26 | 10.05 | 10.05 | 10.05 | qfq | 9,962,978 | 101,229,262 | -0.40% |
| 2026-03-19 | 10.21 | 10.26 | 10.04 | 10.09 | 10.09 | qfq | 10,030,678 | 101,399,750 | -1.56% |
| 2026-03-18 | 10.41 | 10.45 | 10.18 | 10.25 | 10.25 | qfq | 12,667,200 | 130,173,483 | -1.63% |
| 2026-03-17 | 10.45 | 10.67 | 10.38 | 10.42 | 10.42 | qfq | 15,521,376 | 163,040,414 | 0.39% |
| 2026-03-16 | 10.64 | 10.81 | 10.36 | 10.38 | 10.38 | qfq | 23,140,500 | 242,766,950 | -3.53% |
| 2026-03-13 | 10.79 | 10.99 | 10.75 | 10.76 | 10.76 | qfq | 8,631,700 | 93,863,872 | -0.28% |
| 2026-03-12 | 10.77 | 10.86 | 10.68 | 10.79 | 10.79 | qfq | 7,899,600 | 85,178,785 | 0.00% |
| 2026-03-11 | 10.61 | 10.83 | 10.56 | 10.79 | 10.79 | qfq | 9,332,000 | 100,086,518 | 1.79% |
| 2026-03-10 | 10.55 | 10.65 | 10.51 | 10.60 | 10.60 | qfq | 9,813,300 | 103,777,910 | 0.86% |
| 2026-03-09 | 10.58 | 10.64 | 10.40 | 10.51 | 10.51 | qfq | 12,137,046 | 127,438,467 | -1.68% |
| 2026-03-06 | 10.61 | 10.81 | 10.56 | 10.69 | 10.69 | qfq | 12,323,723 | 131,962,212 | 0.56% |
| 2026-03-05 | 10.91 | 10.94 | 10.58 | 10.63 | 10.63 | qfq | 11,155,429 | 119,788,168 | -0.93% |
| 2026-03-04 | 11.40 | 11.45 | 10.65 | 10.73 | 10.73 | qfq | 20,840,122 | 228,015,165 | -5.79% |
| 2026-03-03 | 11.57 | 11.72 | 11.33 | 11.39 | 11.39 | qfq | 8,887,600 | 102,221,371 | -1.73% |
| 2026-03-02 | 11.52 | 11.68 | 11.38 | 11.59 | 11.59 | qfq | 9,691,025 | 111,879,070 | -0.60% |
| 2026-02-27 | 11.70 | 11.77 | 11.50 | 11.66 | 11.66 | qfq | 7,726,826 | 89,860,786 | 0.17% |
| 2026-02-26 | 11.93 | 11.98 | 11.56 | 11.64 | 11.64 | qfq | 12,490,703 | 146,695,928 | -2.02% |
| 2026-02-25 | 11.43 | 11.99 | 11.42 | 11.88 | 11.88 | qfq | 19,525,427 | 230,105,243 | 4.67% |
| 2026-02-24 | 11.33 | 11.47 | 11.24 | 11.35 | 11.35 | qfq | 7,574,800 | 86,159,383 | 1.25% |
| 2026-02-13 | 11.46 | 11.48 | 11.21 | 11.21 | 11.21 | qfq | 8,509,800 | 96,383,671 | -1.84% |
| 2026-02-12 | 11.57 | 11.62 | 11.40 | 11.42 | 11.42 | qfq | 7,644,401 | 87,716,112 | -1.21% |
| 2026-02-11 | 11.68 | 11.83 | 11.54 | 11.56 | 11.56 | qfq | 10,108,200 | 117,623,885 | -0.86% |
| 2026-02-10 | 11.75 | 11.76 | 11.52 | 11.66 | 11.66 | qfq | 7,855,800 | 91,340,473 | -0.60% |
| 2026-02-09 | 11.72 | 11.95 | 11.61 | 11.73 | 11.73 | qfq | 10,816,875 | 127,224,707 | 0.69% |
| 2026-02-06 | 11.95 | 11.98 | 11.64 | 11.65 | 11.65 | qfq | 13,490,349 | 158,995,326 | -2.92% |
| 2026-02-05 | 11.96 | 12.14 | 11.92 | 12.00 | 12.00 | qfq | 21,404,846 | 257,641,703 | 0.42% |
| 2026-02-04 | 11.40 | 12.02 | 11.36 | 11.95 | 11.95 | qfq | 21,022,157 | 248,672,603 | 4.64% |
| 2026-02-03 | 11.43 | 11.61 | 11.28 | 11.42 | 11.42 | qfq | 9,959,651 | 113,675,993 | 1.06% |
| 2026-02-02 | 11.81 | 11.89 | 11.26 | 11.30 | 11.30 | qfq | 14,109,700 | 162,248,752 | -4.07% |
| 2026-01-30 | 12.04 | 12.11 | 11.69 | 11.78 | 11.78 | qfq | 10,722,556 | 126,848,530 | -2.97% |
| 2026-01-29 | 11.71 | 12.25 | 11.65 | 12.14 | 12.14 | qfq | 18,246,891 | 219,948,547 | 3.50% |
| 2026-01-28 | 11.62 | 11.85 | 11.56 | 11.73 | 11.73 | qfq | 12,283,252 | 144,002,638 | 1.12% |
| 2026-01-27 | 11.63 | 11.73 | 11.41 | 11.60 | 11.60 | qfq | 8,548,675 | 98,815,499 | -0.26% |
| 2026-01-26 | 11.80 | 11.83 | 11.54 | 11.63 | 11.63 | qfq | 10,003,895 | 116,270,953 | -1.02% |
| 2026-01-23 | 11.78 | 11.82 | 11.57 | 11.75 | 11.75 | qfq | 10,206,400 | 119,219,975 | 0.17% |
| 2026-01-22 | 11.72 | 11.83 | 11.51 | 11.73 | 11.73 | qfq | 12,643,943 | 147,659,951 | 0.43% |
| 2026-01-21 | 11.97 | 12.10 | 11.63 | 11.68 | 11.68 | qfq | 16,457,279 | 194,173,172 | -2.50% |
| 2026-01-20 | 11.16 | 12.22 | 11.12 | 11.98 | 11.98 | qfq | 28,058,369 | 331,149,489 | 7.54% |
| 2026-01-19 | 11.08 | 11.31 | 11.06 | 11.14 | 11.14 | qfq | 6,883,800 | 77,111,242 | 0.81% |
| 2026-01-16 | 11.32 | 11.40 | 11.03 | 11.05 | 11.05 | qfq | 6,689,769 | 74,513,851 | -2.04% |
| 2026-01-15 | 11.07 | 11.42 | 10.99 | 11.28 | 11.28 | qfq | 9,390,572 | 105,714,995 | 2.73% |
| 2026-01-14 | 11.20 | 11.28 | 10.94 | 10.98 | 10.98 | qfq | 10,993,200 | 122,110,017 | -1.35% |
| 2026-01-13 | 11.25 | 11.38 | 11.13 | 11.13 | 11.13 | qfq | 9,555,205 | 107,442,847 | -1.07% |
| 2026-01-12 | 11.32 | 11.36 | 11.18 | 11.25 | 11.25 | qfq | 8,188,740 | 92,209,227 | -0.62% |
| 2026-01-09 | 11.17 | 11.34 | 11.14 | 11.32 | 11.32 | qfq | 9,758,500 | 109,832,452 | 1.34% |
| 2026-01-08 | 10.90 | 11.26 | 10.83 | 11.17 | 11.17 | qfq | 10,800,564 | 119,873,648 | 2.29% |
| 2026-01-07 | 10.99 | 11.07 | 10.86 | 10.92 | 10.92 | qfq | 7,189,863 | 78,659,707 | -0.36% |
| 2026-01-06 | 11.05 | 11.15 | 10.90 | 10.96 | 10.96 | qfq | 9,314,322 | 102,578,155 | -0.72% |
| 2026-01-05 | 10.69 | 11.09 | 10.69 | 11.04 | 11.04 | qfq | 14,513,250 | 159,572,255 | 3.37% |
| 2025-12-31 | 10.72 | 10.90 | 10.67 | 10.68 | 10.68 | qfq | 8,999,500 | 96,948,874 | 0.38% |
| 2025-12-30 | 10.70 | 10.75 | 10.58 | 10.64 | 10.64 | qfq | 5,610,300 | 59,783,208 | -0.65% |
| 2025-12-29 | 10.94 | 10.96 | 10.70 | 10.71 | 10.71 | qfq | 7,693,295 | 83,225,557 | -2.10% |
| 2025-12-26 | 10.98 | 11.01 | 10.93 | 10.94 | 10.94 | qfq | 4,611,600 | 50,599,954 | -0.36% |
| 2025-12-25 | 11.09 | 11.10 | 10.98 | 10.98 | 10.98 | qfq | 5,008,856 | 55,159,591 | -0.63% |
| 2025-12-24 | 11.02 | 11.15 | 10.98 | 11.05 | 11.05 | qfq | 4,081,600 | 45,125,929 | 0.27% |
| 2025-12-23 | 11.11 | 11.17 | 10.96 | 11.02 | 11.02 | qfq | 6,001,208 | 66,363,115 | -0.45% |
| 2025-12-22 | 11.18 | 11.22 | 11.03 | 11.07 | 11.07 | qfq | 4,857,700 | 53,913,210 | -0.72% |
| 2025-12-19 | 11.06 | 11.29 | 10.98 | 11.15 | 11.15 | qfq | 5,737,854 | 64,239,352 | 0.81% |
| 2025-12-18 | 10.95 | 11.14 | 10.90 | 11.06 | 11.06 | qfq | 4,172,067 | 45,986,785 | 1.19% |
| 2025-12-17 | 10.91 | 11.06 | 10.79 | 10.93 | 10.93 | qfq | 5,165,665 | 56,324,531 | 0.09% |
| 2025-12-16 | 11.02 | 11.07 | 10.85 | 10.92 | 10.92 | qfq | 5,069,800 | 55,352,056 | -0.36% |
| 2025-12-15 | 11.00 | 11.08 | 10.94 | 10.96 | 10.96 | qfq | 4,139,921 | 45,595,982 | -0.54% |
| 2025-12-12 | 11.09 | 11.13 | 10.99 | 11.02 | 11.02 | qfq | 4,886,590 | 53,876,902 | -0.36% |
| 2025-12-11 | 11.14 | 11.16 | 11.04 | 11.06 | 11.06 | qfq | 3,881,365 | 43,036,515 | -0.72% |
| 2025-12-10 | 11.08 | 11.29 | 10.98 | 11.14 | 11.14 | qfq | 7,809,500 | 86,911,486 | 0.54% |
| 2025-12-09 | 11.21 | 11.25 | 11.00 | 11.08 | 11.08 | qfq | 5,094,300 | 56,394,382 | -1.34% |
| 2025-12-08 | 11.30 | 11.35 | 11.21 | 11.23 | 11.23 | qfq | 4,153,900 | 46,777,324 | -0.71% |
| 2025-12-05 | 11.38 | 11.39 | 11.12 | 11.31 | 11.31 | qfq | 5,234,600 | 58,841,286 | -0.70% |
| 2025-12-04 | 11.30 | 11.40 | 11.20 | 11.39 | 11.39 | qfq | 4,550,600 | 51,559,810 | 0.71% |
| 2025-12-03 | 11.20 | 11.33 | 11.14 | 11.31 | 11.31 | qfq | 4,650,900 | 52,361,206 | 0.98% |
| 2025-12-02 | 11.21 | 11.27 | 11.13 | 11.20 | 11.20 | qfq | 4,574,108 | 51,204,774 | 0.27% |
| 2025-12-01 | 11.00 | 11.48 | 10.96 | 11.17 | 11.17 | qfq | 11,528,700 | 129,992,108 | 1.73% |
| 2025-11-28 | 11.08 | 11.09 | 10.85 | 10.98 | 10.98 | qfq | 7,467,500 | 81,779,227 | -0.81% |
| 2025-11-27 | 11.14 | 11.22 | 10.91 | 11.07 | 11.07 | qfq | 7,464,730 | 82,787,166 | -0.81% |
| 2025-11-26 | 11.33 | 11.41 | 11.15 | 11.16 | 11.16 | qfq | 7,534,430 | 84,688,187 | -1.59% |
| 2025-11-25 | 11.32 | 11.46 | 11.20 | 11.34 | 11.34 | qfq | 7,425,500 | 84,186,287 | 0.35% |
| 2025-11-24 | 11.47 | 11.63 | 11.30 | 11.30 | 11.30 | qfq | 7,711,500 | 88,284,367 | -1.14% |
| 2025-11-21 | 11.40 | 11.68 | 11.38 | 11.43 | 11.43 | qfq | 10,059,437 | 115,787,363 | -0.44% |
| 2025-11-20 | 11.42 | 11.73 | 11.33 | 11.48 | 11.48 | qfq | 8,171,100 | 94,254,918 | 0.88% |
| 2025-11-19 | 11.46 | 11.52 | 11.36 | 11.38 | 11.38 | qfq | 6,528,700 | 74,540,710 | -0.78% |
| 2025-11-18 | 11.73 | 11.74 | 11.41 | 11.47 | 11.47 | qfq | 7,338,509 | 84,620,394 | -2.05% |
| 2025-11-17 | 11.80 | 11.81 | 11.64 | 11.71 | 11.71 | qfq | 7,142,700 | 83,645,797 | -0.68% |
| 2025-11-14 | 11.92 | 12.10 | 11.76 | 11.79 | 11.79 | qfq | 9,942,502 | 118,828,226 | -1.26% |
| 2025-11-13 | 11.87 | 12.14 | 11.73 | 11.94 | 11.94 | qfq | 13,098,769 | 155,388,298 | 0.42% |
| 2025-11-12 | 11.97 | 12.07 | 11.84 | 11.89 | 11.89 | qfq | 6,852,834 | 81,806,658 | -0.42% |
| 2025-11-11 | 11.79 | 12.14 | 11.72 | 11.94 | 11.94 | qfq | 9,577,750 | 114,668,273 | 1.10% |
| 2025-11-10 | 11.64 | 11.85 | 11.52 | 11.81 | 11.81 | qfq | 8,122,675 | 95,477,463 | 1.81% |
| 2025-11-07 | 11.40 | 11.78 | 11.35 | 11.60 | 11.60 | qfq | 9,410,145 | 109,171,220 | 1.75% |
| 2025-11-06 | 11.34 | 11.42 | 11.27 | 11.40 | 11.40 | qfq | 5,099,800 | 57,975,268 | 0.53% |
| 2025-11-05 | 11.31 | 11.43 | 11.28 | 11.34 | 11.34 | qfq | 5,595,730 | 63,629,260 | -0.44% |
| 2025-11-04 | 11.53 | 11.57 | 11.33 | 11.39 | 11.39 | qfq | 6,230,771 | 71,317,802 | -1.21% |
| 2025-11-03 | 11.49 | 11.61 | 11.43 | 11.53 | 11.53 | qfq | 8,195,270 | 94,459,956 | 0.52% |
| 2025-10-31 | 11.42 | 11.59 | 11.39 | 11.47 | 11.47 | qfq | 6,349,600 | 72,909,082 | 0.53% |
| 2025-10-30 | 11.62 | 11.78 | 11.41 | 11.41 | 11.41 | qfq | 10,289,373 | 118,892,940 | -0.26% |
| 2025-10-29 | 11.30 | 11.45 | 11.26 | 11.44 | 11.44 | qfq | 5,805,986 | 65,970,005 | 1.42% |
| 2025-10-28 | 11.42 | 11.42 | 11.27 | 11.28 | 11.28 | qfq | 6,201,244 | 70,201,178 | -0.79% |
| 2025-10-27 | 11.33 | 11.50 | 11.30 | 11.37 | 11.37 | qfq | 8,200,000 | 93,543,230 | 0.71% |
| 2025-10-24 | 11.38 | 11.44 | 11.26 | 11.29 | 11.29 | qfq | 5,005,600 | 56,634,855 | -1.05% |
| 2025-10-23 | 11.41 | 11.48 | 11.29 | 11.41 | 11.41 | qfq | 4,602,956 | 52,368,203 | 0.44% |
| 2025-10-22 | 11.27 | 11.45 | 11.21 | 11.36 | 11.36 | qfq | 5,416,968 | 61,545,416 | 0.71% |
| 2025-10-21 | 11.24 | 11.32 | 11.17 | 11.28 | 11.28 | qfq | 4,789,346 | 53,994,445 | 0.62% |
| 2025-10-20 | 11.25 | 11.31 | 11.17 | 11.21 | 11.21 | qfq | 4,951,806 | 55,582,754 | -0.36% |
| 2025-10-17 | 11.33 | 11.44 | 11.22 | 11.25 | 11.25 | qfq | 6,037,672 | 68,297,217 | -0.79% |
| 2025-10-16 | 11.54 | 11.54 | 11.30 | 11.34 | 11.34 | qfq | 7,331,274 | 83,479,907 | -1.73% |
| 2025-10-15 | 11.60 | 11.64 | 11.48 | 11.54 | 11.54 | qfq | 5,820,500 | 67,214,323 | 0.26% |
| 2025-10-14 | 11.49 | 11.64 | 11.46 | 11.51 | 11.51 | qfq | 8,638,881 | 99,765,965 | 0.79% |
| 2025-10-13 | 11.44 | 11.53 | 11.34 | 11.42 | 11.42 | qfq | 11,155,264 | 127,540,716 | -1.97% |
| 2025-10-10 | 11.44 | 11.68 | 11.41 | 11.65 | 11.65 | qfq | 15,870,466 | 183,717,122 | 1.30% |
| 2025-10-09 | 12.30 | 12.30 | 11.33 | 11.50 | 11.50 | qfq | 24,673,910 | 286,205,741 | -5.74% |
| 2025-09-30 | 12.05 | 12.33 | 11.95 | 12.20 | 12.20 | qfq | 7,188,605 | 87,762,036 | 1.08% |
| 2025-09-29 | 12.09 | 12.15 | 11.91 | 12.07 | 12.07 | qfq | 7,088,955 | 85,072,742 | -0.33% |
| 2025-09-26 | 12.00 | 12.28 | 11.94 | 12.11 | 12.11 | qfq | 5,688,625 | 68,968,010 | 0.58% |
| 2025-09-25 | 12.10 | 12.10 | 11.87 | 12.04 | 12.04 | qfq | 7,081,244 | 84,843,048 | -0.50% |
| 2025-09-24 | 11.75 | 12.43 | 11.73 | 12.10 | 12.10 | qfq | 11,299,280 | 137,585,531 | 2.54% |
| 2025-09-23 | 11.92 | 11.92 | 11.61 | 11.80 | 11.80 | qfq | 7,897,826 | 92,853,889 | -1.42% |
| 2025-09-22 | 11.86 | 12.02 | 11.71 | 11.97 | 11.97 | qfq | 9,495,100 | 112,947,038 | 0.59% |
| 2025-09-19 | 11.74 | 11.96 | 11.66 | 11.90 | 11.90 | qfq | 8,016,200 | 94,691,876 | 1.71% |
| 2025-09-18 | 12.12 | 12.13 | 11.63 | 11.70 | 11.70 | qfq | 11,679,657 | 138,502,846 | -3.39% |
| 2025-09-17 | 12.15 | 12.16 | 11.97 | 12.11 | 12.11 | qfq | 6,352,011 | 76,673,007 | -0.49% |
| 2025-09-16 | 12.27 | 12.33 | 12.15 | 12.17 | 12.17 | qfq | 5,903,025 | 72,061,781 | -1.06% |
| 2025-09-15 | 12.47 | 12.47 | 12.02 | 12.30 | 12.30 | qfq | 10,081,019 | 123,026,946 | -1.60% |
| 2025-09-12 | 12.41 | 12.70 | 12.38 | 12.50 | 12.50 | qfq | 9,727,464 | 121,959,895 | 0.81% |
| 2025-09-11 | 12.37 | 12.45 | 12.25 | 12.40 | 12.40 | qfq | 6,846,900 | 84,494,515 | -0.08% |
| 2025-09-10 | 12.17 | 12.48 | 12.16 | 12.41 | 12.41 | qfq | 9,812,487 | 121,292,581 | 1.22% |
| 2025-09-09 | 12.08 | 12.42 | 11.99 | 12.26 | 12.26 | qfq | 14,841,056 | 181,738,622 | 1.91% |
| 2025-09-08 | 11.97 | 12.09 | 11.94 | 12.03 | 12.03 | qfq | 7,418,384 | 89,126,238 | 0.92% |
| 2025-09-05 | 12.03 | 12.08 | 11.84 | 11.92 | 11.92 | qfq | 9,445,541 | 112,453,506 | -0.75% |
| 2025-09-04 | 12.04 | 12.10 | 11.87 | 12.01 | 12.01 | qfq | 7,083,983 | 84,889,539 | 0.33% |
| 2025-09-03 | 12.28 | 12.35 | 11.93 | 11.97 | 11.97 | qfq | 8,008,768 | 96,590,817 | -2.52% |
| 2025-09-02 | 12.39 | 12.45 | 12.19 | 12.28 | 12.28 | qfq | 8,610,400 | 105,904,144 | -0.97% |
| 2025-09-01 | 12.46 | 12.50 | 12.24 | 12.40 | 12.40 | qfq | 10,463,011 | 129,334,144 | -0.40% |
| 2025-08-29 | 12.50 | 12.72 | 12.39 | 12.45 | 12.45 | qfq | 11,264,100 | 140,988,081 | -0.40% |
| 2025-08-28 | 12.68 | 12.82 | 12.19 | 12.50 | 12.50 | qfq | 10,214,224 | 127,571,190 | -0.48% |
| 2025-08-27 | 12.86 | 12.94 | 12.56 | 12.56 | 12.56 | qfq | 9,831,576 | 125,818,330 | -2.26% |
| 2025-08-26 | 12.99 | 13.00 | 12.80 | 12.85 | 12.85 | qfq | 10,524,700 | 135,410,546 | -1.23% |
| 2025-08-25 | 12.54 | 13.19 | 12.52 | 13.01 | 13.01 | qfq | 17,406,331 | 225,050,269 | 4.25% |
| 2025-08-22 | 12.58 | 12.60 | 12.40 | 12.48 | 12.48 | qfq | 8,729,009 | 108,918,977 | -0.79% |
| 2025-08-21 | 12.62 | 12.83 | 12.52 | 12.58 | 12.58 | qfq | 9,384,900 | 118,753,517 | -0.16% |
| 2025-08-20 | 12.57 | 12.68 | 12.37 | 12.60 | 12.60 | qfq | 13,567,256 | 169,934,821 | -0.32% |
| 2025-08-19 | 12.65 | 12.83 | 12.59 | 12.64 | 12.64 | qfq | 11,103,108 | 141,039,128 | 0.00% |
| 2025-08-18 | 13.13 | 13.14 | 12.60 | 12.64 | 12.64 | qfq | 17,181,491 | 219,991,753 | -3.51% |
| 2025-08-15 | 12.76 | 13.14 | 12.73 | 13.10 | 13.10 | qfq | 9,947,211 | 129,349,081 | 2.99% |
| 2025-08-14 | 12.89 | 13.06 | 12.70 | 12.72 | 12.72 | qfq | 7,178,552 | 92,319,240 | -0.86% |
| 2025-08-13 | 12.85 | 12.95 | 12.71 | 12.83 | 12.83 | qfq | 7,966,100 | 102,237,515 | -1.53% |
| 2025-08-12 | 13.13 | 13.33 | 12.99 | 13.03 | 12.79 | qfq | 9,234,700 | 121,100,102 | -1.06% |
| 2025-08-11 | 13.19 | 13.35 | 12.99 | 13.17 | 12.93 | qfq | 11,626,384 | 152,970,283 | 0.23% |
| 2025-08-08 | 13.31 | 13.53 | 13.08 | 13.14 | 12.90 | qfq | 11,714,193 | 155,260,640 | -1.57% |
| 2025-08-07 | 13.06 | 13.59 | 12.99 | 13.35 | 13.10 | qfq | 13,858,149 | 185,082,186 | 2.53% |
| 2025-08-06 | 12.68 | 13.12 | 12.59 | 13.02 | 12.78 | qfq | 9,720,100 | 125,764,345 | 2.60% |
| 2025-08-05 | 12.56 | 12.75 | 12.52 | 12.69 | 12.46 | qfq | 5,449,527 | 69,052,400 | 1.36% |
| 2025-08-04 | 12.40 | 12.69 | 12.31 | 12.52 | 12.29 | qfq | 6,944,300 | 87,028,834 | 0.72% |
| 2025-08-01 | 12.38 | 12.55 | 12.34 | 12.43 | 12.20 | qfq | 6,022,628 | 75,105,143 | 0.49% |
| 2025-07-31 | 12.91 | 13.02 | 12.30 | 12.37 | 12.14 | qfq | 11,633,074 | 145,996,250 | -4.99% |
| 2025-07-30 | 12.78 | 13.20 | 12.70 | 13.02 | 12.78 | qfq | 13,570,354 | 176,880,638 | 1.80% |
| 2025-07-29 | 12.45 | 12.98 | 12.41 | 12.79 | 12.55 | qfq | 13,483,510 | 172,180,708 | 2.73% |
| 2025-07-28 | 12.41 | 12.48 | 12.29 | 12.45 | 12.22 | qfq | 6,217,000 | 77,020,860 | 0.48% |
| 2025-07-25 | 12.39 | 12.51 | 12.33 | 12.39 | 12.16 | qfq | 7,029,700 | 87,276,757 | 0.24% |
| 2025-07-24 | 12.30 | 12.47 | 12.18 | 12.36 | 12.13 | qfq | 8,194,700 | 101,065,950 | 0.41% |
| 2025-07-23 | 12.42 | 12.54 | 12.26 | 12.31 | 12.08 | qfq | 6,408,100 | 79,351,175 | -1.20% |
| 2025-07-22 | 12.31 | 12.47 | 12.24 | 12.46 | 12.23 | qfq | 7,757,386 | 95,916,399 | 1.47% |
| 2025-07-21 | 12.17 | 12.40 | 12.16 | 12.28 | 12.05 | qfq | 6,315,301 | 77,684,872 | 0.82% |
| 2025-07-18 | 12.03 | 12.20 | 12.01 | 12.18 | 11.96 | qfq | 5,564,000 | 67,279,971 | 1.00% |
| 2025-07-17 | 12.20 | 12.25 | 12.04 | 12.06 | 11.84 | qfq | 5,460,200 | 66,034,546 | -0.99% |
| 2025-07-16 | 12.18 | 12.22 | 12.07 | 12.18 | 11.96 | qfq | 4,766,907 | 57,890,774 | 0.08% |
| 2025-07-15 | 12.30 | 12.36 | 12.16 | 12.17 | 11.95 | qfq | 6,468,200 | 79,118,746 | -1.06% |
| 2025-07-14 | 12.39 | 12.45 | 12.23 | 12.30 | 12.07 | qfq | 7,139,600 | 87,910,923 | -0.73% |
| 2025-07-11 | 12.50 | 12.60 | 12.24 | 12.39 | 12.16 | qfq | 8,751,039 | 108,338,553 | -0.08% |
| 2025-07-10 | 12.15 | 12.57 | 12.06 | 12.40 | 12.17 | qfq | 10,531,255 | 129,288,761 | 2.39% |
| 2025-07-09 | 12.15 | 12.19 | 12.04 | 12.11 | 11.89 | qfq | 3,956,805 | 47,910,776 | -0.16% |
| 2025-07-08 | 12.03 | 12.15 | 11.95 | 12.13 | 11.91 | qfq | 6,642,233 | 80,038,296 | 0.75% |
| 2025-07-07 | 11.84 | 12.17 | 11.83 | 12.04 | 11.82 | qfq | 6,408,668 | 77,041,729 | 1.78% |
| 2025-07-04 | 11.86 | 11.92 | 11.76 | 11.83 | 11.61 | qfq | 4,013,644 | 47,497,304 | -0.08% |
| 2025-07-03 | 11.88 | 12.04 | 11.84 | 11.84 | 11.62 | qfq | 4,693,200 | 55,936,453 | -0.34% |
| 2025-07-02 | 12.06 | 12.15 | 11.80 | 11.88 | 11.66 | qfq | 9,380,304 | 111,801,242 | -1.41% |
| 2025-07-01 | 12.30 | 12.44 | 12.02 | 12.05 | 11.83 | qfq | 10,572,900 | 128,638,059 | -2.59% |
| 2025-06-30 | 12.20 | 12.50 | 12.15 | 12.37 | 12.14 | qfq | 15,361,154 | 189,247,799 | 1.31% |
| 2025-06-27 | 11.82 | 12.27 | 11.82 | 12.21 | 11.99 | qfq | 13,003,990 | 157,963,013 | 2.78% |
| 2025-06-26 | 11.78 | 11.97 | 11.76 | 11.88 | 11.66 | qfq | 8,463,300 | 100,666,708 | 0.42% |
| 2025-06-25 | 11.45 | 11.92 | 11.34 | 11.83 | 11.61 | qfq | 14,189,852 | 165,973,978 | 4.05% |
| 2025-06-24 | 11.22 | 11.44 | 11.21 | 11.37 | 11.16 | qfq | 5,402,065 | 61,257,414 | 1.52% |
| 2025-06-23 | 11.22 | 11.33 | 11.06 | 11.20 | 10.99 | qfq | 6,240,992 | 69,913,878 | -0.62% |
| 2025-06-20 | 11.21 | 11.46 | 11.15 | 11.27 | 11.06 | qfq | 6,341,100 | 71,883,969 | 0.81% |
| 2025-06-19 | 11.37 | 11.40 | 11.12 | 11.18 | 10.97 | qfq | 6,807,307 | 76,375,570 | -1.58% |
| 2025-06-18 | 11.66 | 11.66 | 11.36 | 11.36 | 11.15 | qfq | 6,533,749 | 74,816,202 | -2.82% |
| 2025-06-17 | 11.75 | 11.81 | 11.61 | 11.69 | 11.47 | qfq | 7,282,604 | 85,297,992 | -1.02% |
| 2025-06-16 | 11.60 | 11.85 | 11.48 | 11.81 | 11.59 | qfq | 10,153,916 | 118,711,378 | 1.90% |
| 2025-06-13 | 11.66 | 11.76 | 11.56 | 11.59 | 11.38 | qfq | 6,746,100 | 78,499,775 | -0.94% |
| 2025-06-12 | 11.78 | 11.80 | 11.57 | 11.70 | 11.48 | qfq | 7,270,300 | 85,019,131 | -0.85% |
| 2025-06-11 | 11.85 | 11.85 | 11.75 | 11.80 | 11.58 | qfq | 7,887,975 | 93,107,143 | 0.08% |
| 2025-06-10 | 12.01 | 12.07 | 11.67 | 11.79 | 11.57 | qfq | 15,444,100 | 182,332,857 | -2.08% |
| 2025-06-09 | 12.25 | 12.29 | 11.98 | 12.04 | 11.82 | qfq | 13,137,149 | 158,885,363 | -1.71% |
| 2025-06-06 | 12.06 | 12.35 | 11.89 | 12.25 | 12.02 | qfq | 14,962,297 | 181,270,830 | 1.58% |
| 2025-06-05 | 12.10 | 12.29 | 11.86 | 12.06 | 11.84 | qfq | 23,820,291 | 288,005,558 | -2.03% |
| 2025-06-04 | 11.78 | 12.42 | 11.63 | 12.31 | 12.08 | qfq | 45,267,239 | 544,169,887 | 5.67% |
| 2025-06-03 | 12.35 | 13.29 | 11.56 | 11.65 | 11.44 | qfq | 54,184,403 | 671,331,103 | -3.56% |
| 2025-05-30 | 11.67 | 12.48 | 11.66 | 12.08 | 11.86 | qfq | 19,708,732 | 240,805,252 | 3.51% |
| 2025-05-29 | 11.82 | 11.85 | 11.61 | 11.67 | 11.46 | qfq | 7,412,211 | 86,459,253 | -1.10% |
| 2025-05-28 | 11.61 | 11.93 | 11.56 | 11.80 | 11.58 | qfq | 9,570,000 | 112,835,530 | 1.46% |
| 2025-05-27 | 11.39 | 11.68 | 11.32 | 11.63 | 11.42 | qfq | 9,668,611 | 112,103,790 | 2.11% |
| 2025-05-26 | 11.21 | 11.50 | 11.15 | 11.39 | 11.18 | qfq | 8,889,575 | 100,970,424 | 2.24% |
| 2025-05-23 | 11.25 | 11.35 | 11.12 | 11.14 | 10.94 | qfq | 5,344,104 | 60,011,727 | -1.15% |
| 2025-05-22 | 11.38 | 11.43 | 11.25 | 11.27 | 11.06 | qfq | 4,857,704 | 54,957,263 | -1.31% |
| 2025-05-21 | 11.39 | 11.51 | 11.37 | 11.42 | 11.21 | qfq | 3,991,491 | 45,646,438 | 0.09% |
| 2025-05-20 | 11.48 | 11.50 | 11.31 | 11.41 | 11.20 | qfq | 5,280,090 | 60,142,409 | -0.35% |
| 2025-05-19 | 11.42 | 11.51 | 11.35 | 11.45 | 11.24 | qfq | 5,462,600 | 62,399,174 | 0.00% |
| 2025-05-16 | 11.66 | 11.69 | 11.42 | 11.45 | 11.24 | qfq | 7,817,832 | 89,765,618 | -1.46% |
| 2025-05-15 | 11.70 | 11.76 | 11.62 | 11.62 | 11.41 | qfq | 4,497,307 | 52,462,993 | -1.02% |
| 2025-05-14 | 11.78 | 11.82 | 11.58 | 11.74 | 11.52 | qfq | 5,481,500 | 64,075,287 | -0.09% |
| 2025-05-13 | 11.72 | 11.88 | 11.61 | 11.75 | 11.53 | qfq | 6,885,547 | 80,936,239 | 0.95% |
| 2025-05-12 | 11.76 | 11.79 | 11.55 | 11.64 | 11.43 | qfq | 8,842,700 | 102,950,358 | -0.51% |
| 2025-05-09 | 11.86 | 11.87 | 11.61 | 11.70 | 11.48 | qfq | 7,679,900 | 89,951,894 | -1.10% |
| 2025-05-08 | 11.80 | 11.94 | 11.70 | 11.83 | 11.61 | qfq | 6,099,301 | 72,110,167 | 0.60% |
| 2025-05-07 | 12.05 | 12.26 | 11.73 | 11.76 | 11.54 | qfq | 10,117,748 | 120,727,125 | -1.09% |
| 2025-05-06 | 11.83 | 11.92 | 11.73 | 11.89 | 11.67 | qfq | 10,770,841 | 127,429,569 | 0.85% |
| 2025-04-30 | 12.16 | 12.20 | 11.77 | 11.79 | 11.57 | qfq | 9,980,258 | 118,799,695 | -1.91% |
| 2025-04-29 | 12.27 | 12.60 | 12.02 | 12.02 | 11.80 | qfq | 15,285,446 | 187,114,742 | -2.20% |
| 2025-04-28 | 12.35 | 12.44 | 12.11 | 12.29 | 12.06 | qfq | 12,860,400 | 157,842,996 | -1.29% |
| 2025-04-25 | 12.69 | 12.78 | 12.35 | 12.45 | 12.22 | qfq | 9,721,220 | 122,305,403 | -1.81% |
| 2025-04-24 | 12.53 | 12.72 | 12.45 | 12.68 | 12.45 | qfq | 8,132,164 | 102,613,140 | 1.04% |
| 2025-04-23 | 12.73 | 12.83 | 12.51 | 12.55 | 12.32 | qfq | 9,163,397 | 115,675,917 | -1.72% |
| 2025-04-22 | 12.78 | 12.98 | 12.70 | 12.77 | 12.54 | qfq | 9,672,978 | 123,723,198 | -0.62% |
| 2025-04-21 | 12.86 | 13.00 | 12.51 | 12.85 | 12.61 | qfq | 14,098,561 | 179,947,636 | 0.86% |
| 2025-04-18 | 12.40 | 12.80 | 12.33 | 12.74 | 12.51 | qfq | 14,436,500 | 181,894,787 | 2.41% |
| 2025-04-17 | 12.15 | 12.76 | 12.09 | 12.44 | 12.21 | qfq | 15,633,559 | 195,809,951 | 2.05% |
| 2025-04-16 | 12.18 | 12.30 | 12.01 | 12.19 | 11.97 | qfq | 7,588,982 | 92,070,549 | 0.25% |
| 2025-04-15 | 12.28 | 12.47 | 12.09 | 12.16 | 11.94 | qfq | 18,077,800 | 222,037,421 | -0.82% |
| 2025-04-14 | 12.23 | 12.35 | 12.02 | 12.26 | 12.03 | qfq | 14,965,500 | 182,796,408 | -0.33% |
| 2025-04-11 | 11.97 | 12.33 | 11.85 | 12.30 | 12.07 | qfq | 15,884,426 | 192,800,039 | 2.67% |
| 2025-04-10 | 11.80 | 12.28 | 11.58 | 11.98 | 11.76 | qfq | 15,170,900 | 182,307,198 | 1.53% |
| 2025-04-09 | 11.50 | 11.96 | 11.20 | 11.80 | 11.58 | qfq | 14,652,600 | 170,316,081 | 1.81% |
| 2025-04-08 | 11.24 | 11.79 | 11.19 | 11.59 | 11.38 | qfq | 17,568,500 | 203,289,279 | 2.93% |
| 2025-04-07 | 11.64 | 11.92 | 10.97 | 11.26 | 11.05 | qfq | 17,274,046 | 198,635,025 | -7.48% |
| 2025-04-03 | 12.07 | 12.36 | 12.01 | 12.17 | 11.95 | qfq | 6,252,101 | 76,217,594 | 0.00% |
| 2025-04-02 | 12.16 | 12.26 | 12.04 | 12.17 | 11.95 | qfq | 5,282,100 | 64,140,255 | -0.16% |
| 2025-04-01 | 11.93 | 12.22 | 11.81 | 12.19 | 11.97 | qfq | 9,501,723 | 114,975,242 | 2.27% |
| 2025-03-31 | 12.08 | 12.15 | 11.82 | 11.92 | 11.70 | qfq | 7,703,699 | 92,008,465 | -1.32% |
| 2025-03-28 | 11.86 | 12.12 | 11.86 | 12.08 | 11.86 | qfq | 7,378,532 | 88,572,429 | 1.43% |
| 2025-03-27 | 11.75 | 11.94 | 11.73 | 11.91 | 11.69 | qfq | 8,976,166 | 106,406,144 | 1.19% |
| 2025-03-26 | 12.22 | 12.23 | 11.75 | 11.77 | 11.55 | qfq | 12,864,352 | 152,831,077 | -3.21% |
| 2025-03-25 | 11.96 | 12.22 | 11.92 | 12.16 | 11.94 | qfq | 13,394,100 | 162,309,798 | 1.84% |
| 2025-03-24 | 11.94 | 12.05 | 11.84 | 11.94 | 11.72 | qfq | 12,864,800 | 153,452,532 | 0.17% |
| 2025-03-21 | 11.80 | 12.02 | 11.70 | 11.92 | 11.70 | qfq | 18,350,441 | 217,921,785 | 1.19% |
| 2025-03-20 | 11.86 | 12.03 | 11.72 | 11.78 | 11.56 | qfq | 12,710,399 | 150,996,918 | -0.51% |
| 2025-03-19 | 12.05 | 12.22 | 11.76 | 11.84 | 11.62 | qfq | 18,574,542 | 221,285,659 | -2.55% |
| 2025-03-18 | 11.81 | 12.40 | 11.70 | 12.15 | 11.93 | qfq | 40,243,331 | 488,541,779 | 1.93% |
| 2025-03-17 | 11.38 | 11.92 | 11.38 | 11.92 | 11.70 | qfq | 13,656,053 | 161,143,687 | 9.96% |
| 2025-03-14 | 10.64 | 10.95 | 10.57 | 10.84 | 10.64 | qfq | 10,190,234 | 110,151,474 | 2.26% |
| 2025-03-13 | 10.50 | 10.65 | 10.44 | 10.60 | 10.40 | qfq | 4,475,961 | 47,176,632 | 0.66% |
| 2025-03-12 | 10.49 | 10.61 | 10.43 | 10.53 | 10.34 | qfq | 5,543,189 | 58,344,667 | 0.38% |
| 2025-03-11 | 10.40 | 10.49 | 10.27 | 10.49 | 10.30 | qfq | 7,189,943 | 74,637,954 | 0.29% |
| 2025-03-10 | 10.48 | 10.53 | 10.34 | 10.46 | 10.27 | qfq | 5,917,103 | 61,678,419 | -0.19% |
| 2025-03-07 | 10.52 | 10.61 | 10.38 | 10.48 | 10.29 | qfq | 6,528,147 | 68,412,078 | -1.04% |
| 2025-03-06 | 10.42 | 10.68 | 10.41 | 10.59 | 10.40 | qfq | 9,810,732 | 103,813,548 | 1.05% |
| 2025-03-05 | 10.24 | 10.62 | 10.11 | 10.48 | 10.29 | qfq | 10,849,802 | 113,072,023 | 2.34% |
| 2025-03-04 | 10.30 | 10.31 | 10.13 | 10.24 | 10.05 | qfq | 5,880,152 | 60,118,175 | -0.58% |
| 2025-03-03 | 10.42 | 10.65 | 10.28 | 10.30 | 10.11 | qfq | 9,389,479 | 98,170,183 | -1.72% |
| 2025-02-28 | 10.16 | 10.60 | 10.15 | 10.48 | 10.29 | qfq | 13,656,863 | 141,784,554 | 2.95% |
| 2025-02-27 | 10.06 | 10.21 | 10.03 | 10.18 | 9.99 | qfq | 6,855,297 | 69,438,284 | 1.29% |
| 2025-02-26 | 9.81 | 10.07 | 9.81 | 10.05 | 9.87 | qfq | 9,045,661 | 90,413,048 | 2.45% |
| 2025-02-25 | 9.91 | 10.01 | 9.80 | 9.81 | 9.63 | qfq | 5,096,796 | 50,355,520 | -2.10% |
| 2025-02-24 | 9.78 | 10.04 | 9.75 | 10.02 | 9.84 | qfq | 10,731,552 | 106,659,938 | 2.66% |
| 2025-02-21 | 9.79 | 9.86 | 9.66 | 9.76 | 9.58 | qfq | 7,641,289 | 74,357,388 | -0.31% |
| 2025-02-20 | 9.88 | 9.90 | 9.79 | 9.79 | 9.61 | qfq | 5,566,510 | 54,743,349 | -1.11% |
| 2025-02-19 | 9.97 | 10.01 | 9.85 | 9.90 | 9.72 | qfq | 6,600,010 | 65,401,297 | -0.70% |
| 2025-02-18 | 10.07 | 10.16 | 9.91 | 9.97 | 9.79 | qfq | 10,707,565 | 107,239,149 | -1.09% |
| 2025-02-17 | 9.80 | 10.12 | 9.73 | 10.08 | 9.89 | qfq | 13,278,220 | 132,282,734 | 3.07% |
| 2025-02-14 | 9.73 | 9.81 | 9.65 | 9.78 | 9.60 | qfq | 9,127,029 | 88,620,840 | 0.62% |
| 2025-02-13 | 9.75 | 9.88 | 9.72 | 9.72 | 9.54 | qfq | 9,176,980 | 89,843,926 | -0.51% |
| 2025-02-12 | 9.63 | 9.78 | 9.55 | 9.77 | 9.59 | qfq | 7,150,400 | 69,012,388 | 1.45% |
| 2025-02-11 | 9.80 | 9.85 | 9.51 | 9.63 | 9.45 | qfq | 8,743,417 | 84,090,628 | -1.53% |
| 2025-02-10 | 9.70 | 9.88 | 9.68 | 9.78 | 9.60 | qfq | 8,574,700 | 83,948,779 | 0.82% |
| 2025-02-07 | 9.63 | 9.86 | 9.60 | 9.70 | 9.52 | qfq | 10,304,101 | 100,343,053 | 0.52% |
| 2025-02-06 | 9.64 | 9.68 | 9.45 | 9.65 | 9.47 | qfq | 7,009,353 | 67,168,702 | 0.10% |
| 2025-02-05 | 9.85 | 9.86 | 9.59 | 9.64 | 9.46 | qfq | 5,283,800 | 51,224,228 | -1.53% |
| 2025-01-27 | 9.69 | 9.93 | 9.68 | 9.79 | 9.61 | qfq | 5,151,400 | 50,752,309 | 1.14% |
| 2025-01-24 | 9.71 | 9.76 | 9.62 | 9.68 | 9.50 | qfq | 5,063,400 | 49,069,779 | -0.62% |
| 2025-01-23 | 9.68 | 9.87 | 9.65 | 9.74 | 9.56 | qfq | 6,921,445 | 67,540,451 | 1.78% |
| 2025-01-22 | 9.80 | 9.81 | 9.53 | 9.57 | 9.39 | qfq | 6,547,710 | 63,052,597 | -2.74% |
| 2025-01-21 | 9.84 | 10.03 | 9.81 | 9.84 | 9.66 | qfq | 6,072,145 | 60,141,483 | 0.31% |
| 2025-01-20 | 9.67 | 9.92 | 9.59 | 9.81 | 9.63 | qfq | 7,268,182 | 71,157,312 | 1.98% |
| 2025-01-17 | 9.64 | 9.79 | 9.57 | 9.62 | 9.44 | qfq | 9,936,701 | 95,993,203 | -0.82% |
| 2025-01-16 | 9.79 | 9.97 | 9.64 | 9.70 | 9.52 | qfq | 5,069,001 | 49,671,242 | -0.92% |
| 2025-01-15 | 9.82 | 9.86 | 9.71 | 9.79 | 9.61 | qfq | 4,479,952 | 43,797,783 | -0.81% |
| 2025-01-14 | 9.76 | 9.95 | 9.73 | 9.87 | 9.69 | qfq | 7,071,903 | 69,688,282 | 0.82% |
| 2025-01-13 | 9.50 | 9.81 | 9.44 | 9.79 | 9.61 | qfq | 6,420,300 | 62,229,479 | 2.30% |
| 2025-01-10 | 9.77 | 9.82 | 9.57 | 9.57 | 9.39 | qfq | 4,027,651 | 38,834,572 | -1.85% |
| 2025-01-09 | 9.80 | 9.87 | 9.73 | 9.75 | 9.57 | qfq | 3,996,402 | 39,132,376 | -1.22% |
| 2025-01-08 | 10.01 | 10.03 | 9.62 | 9.87 | 9.69 | qfq | 7,597,131 | 74,637,096 | -1.20% |
| 2025-01-07 | 10.20 | 10.22 | 9.96 | 9.99 | 9.81 | qfq | 5,765,091 | 57,953,526 | -2.06% |
| 2025-01-06 | 10.21 | 10.32 | 10.06 | 10.20 | 10.01 | qfq | 5,409,400 | 55,086,996 | -0.10% |
| 2025-01-03 | 10.33 | 10.59 | 10.16 | 10.21 | 10.02 | qfq | 5,886,451 | 61,164,022 | -0.87% |
| 2025-01-02 | 10.54 | 10.65 | 10.22 | 10.30 | 10.11 | qfq | 6,549,500 | 68,323,357 | -2.55% |
| 2024-12-31 | 10.69 | 10.79 | 10.53 | 10.57 | 10.38 | qfq | 5,685,300 | 60,492,029 | -1.03% |
| 2024-12-30 | 10.71 | 10.72 | 10.61 | 10.68 | 10.48 | qfq | 3,161,200 | 33,702,361 | -0.37% |
| 2024-12-27 | 10.61 | 10.81 | 10.54 | 10.72 | 10.52 | qfq | 4,774,562 | 51,197,001 | 1.32% |
| 2024-12-26 | 10.70 | 10.88 | 10.56 | 10.58 | 10.39 | qfq | 6,108,000 | 64,933,877 | -1.58% |
| 2024-12-25 | 10.55 | 10.80 | 10.51 | 10.75 | 10.55 | qfq | 5,719,402 | 60,842,534 | 1.80% |
| 2024-12-24 | 10.50 | 10.71 | 10.50 | 10.56 | 10.37 | qfq | 6,299,761 | 66,693,100 | 0.57% |
| 2024-12-23 | 10.75 | 10.78 | 10.46 | 10.50 | 10.31 | qfq | 8,454,283 | 89,597,370 | -2.60% |
| 2024-12-20 | 10.92 | 10.98 | 10.73 | 10.78 | 10.58 | qfq | 6,177,267 | 66,826,663 | -1.46% |
| 2024-12-19 | 10.96 | 10.97 | 10.78 | 10.94 | 10.74 | qfq | 5,196,854 | 56,500,165 | -0.82% |
| 2024-12-18 | 11.12 | 11.17 | 11.02 | 11.03 | 10.83 | qfq | 3,866,465 | 42,843,776 | -0.36% |
| 2024-12-17 | 11.11 | 11.36 | 11.03 | 11.07 | 10.87 | qfq | 7,221,129 | 80,735,222 | -0.72% |
| 2024-12-16 | 11.24 | 11.30 | 10.86 | 11.15 | 10.94 | qfq | 11,339,000 | 125,016,813 | -0.89% |
| 2024-12-13 | 11.30 | 11.46 | 11.15 | 11.25 | 11.04 | qfq | 13,266,924 | 149,552,437 | -1.06% |
| 2024-12-12 | 10.88 | 11.43 | 10.73 | 11.37 | 11.16 | qfq | 16,541,878 | 184,731,101 | 4.70% |
| 2024-12-11 | 10.76 | 11.02 | 10.69 | 10.86 | 10.66 | qfq | 7,323,502 | 79,710,175 | 0.93% |
| 2024-12-10 | 11.01 | 11.18 | 10.72 | 10.76 | 10.56 | qfq | 14,958,018 | 164,081,270 | 1.03% |
| 2024-12-09 | 10.84 | 10.85 | 10.58 | 10.65 | 10.45 | qfq | 7,046,266 | 75,158,969 | -1.75% |
| 2024-12-06 | 10.87 | 10.89 | 10.68 | 10.84 | 10.64 | qfq | 7,577,741 | 81,920,085 | 0.18% |
| 2024-12-05 | 10.81 | 10.89 | 10.74 | 10.82 | 10.62 | qfq | 5,432,909 | 58,760,076 | -0.09% |
| 2024-12-04 | 11.06 | 11.08 | 10.79 | 10.83 | 10.63 | qfq | 6,621,347 | 72,374,423 | -1.99% |
| 2024-12-03 | 11.19 | 11.19 | 10.91 | 11.05 | 10.85 | qfq | 6,760,450 | 74,549,692 | -0.90% |
| 2024-12-02 | 10.79 | 11.29 | 10.71 | 11.15 | 10.94 | qfq | 10,861,900 | 120,237,373 | 2.48% |
| 2024-11-29 | 10.96 | 11.09 | 10.80 | 10.88 | 10.68 | qfq | 8,209,302 | 89,887,171 | 0.18% |
| 2024-11-28 | 10.88 | 11.01 | 10.72 | 10.86 | 10.66 | qfq | 7,022,995 | 76,585,683 | 0.00% |
| 2024-11-27 | 10.52 | 10.87 | 10.40 | 10.86 | 10.66 | qfq | 6,580,700 | 70,061,427 | 2.74% |
| 2024-11-26 | 10.55 | 10.70 | 10.54 | 10.57 | 10.38 | qfq | 4,356,600 | 46,204,137 | -0.38% |
| 2024-11-25 | 10.50 | 10.71 | 10.41 | 10.61 | 10.41 | qfq | 7,554,600 | 79,861,397 | 1.63% |
| 2024-11-22 | 10.86 | 10.92 | 10.44 | 10.44 | 10.25 | qfq | 8,673,286 | 92,670,275 | -4.13% |
| 2024-11-21 | 10.98 | 11.07 | 10.82 | 10.89 | 10.69 | qfq | 6,041,762 | 65,946,217 | -1.18% |
| 2024-11-20 | 11.10 | 11.10 | 10.94 | 11.02 | 10.82 | qfq | 6,251,022 | 68,790,196 | -0.99% |
| 2024-11-19 | 11.09 | 11.14 | 10.89 | 11.13 | 10.93 | qfq | 7,076,976 | 77,860,809 | 1.09% |
| 2024-11-18 | 11.08 | 11.25 | 10.95 | 11.01 | 10.81 | qfq | 7,948,528 | 88,345,860 | 0.55% |
| 2024-11-15 | 11.18 | 11.27 | 10.95 | 10.95 | 10.75 | qfq | 7,739,478 | 85,789,536 | -2.32% |
| 2024-11-14 | 11.63 | 11.73 | 11.20 | 11.21 | 11.00 | qfq | 9,273,700 | 105,546,415 | -2.35% |
| 2024-11-13 | 11.44 | 11.57 | 11.33 | 11.48 | 11.27 | qfq | 8,306,480 | 95,217,106 | 0.09% |
| 2024-11-12 | 11.44 | 11.64 | 11.41 | 11.47 | 11.26 | qfq | 9,182,210 | 105,884,526 | 0.26% |
| 2024-11-11 | 11.50 | 11.60 | 11.21 | 11.44 | 11.23 | qfq | 12,963,266 | 147,335,557 | -1.21% |
| 2024-11-08 | 12.22 | 12.23 | 11.54 | 11.58 | 11.37 | qfq | 15,938,926 | 187,004,447 | -4.22% |
| 2024-11-07 | 11.69 | 12.23 | 11.60 | 12.09 | 11.87 | qfq | 12,796,798 | 153,423,902 | 2.46% |
| 2024-11-06 | 11.56 | 11.90 | 11.30 | 11.80 | 11.58 | qfq | 13,459,179 | 156,186,997 | 2.08% |
| 2024-11-05 | 11.36 | 11.65 | 11.30 | 11.56 | 11.35 | qfq | 11,297,500 | 130,460,623 | 1.85% |
| 2024-11-04 | 11.32 | 11.41 | 11.15 | 11.35 | 11.14 | qfq | 8,901,900 | 100,420,418 | 0.18% |
| 2024-11-01 | 11.50 | 11.70 | 11.27 | 11.33 | 11.12 | qfq | 10,605,203 | 121,161,523 | -1.99% |
| 2024-10-31 | 11.25 | 11.62 | 11.07 | 11.56 | 11.35 | qfq | 14,849,900 | 169,657,523 | 3.12% |
| 2024-10-30 | 11.18 | 11.36 | 11.13 | 11.21 | 11.00 | qfq | 7,980,986 | 89,621,251 | 0.18% |
| 2024-10-29 | 11.51 | 11.62 | 11.15 | 11.19 | 10.98 | qfq | 9,539,269 | 108,044,041 | -2.86% |
| 2024-10-28 | 11.40 | 11.55 | 11.30 | 11.52 | 11.31 | qfq | 9,224,887 | 105,597,448 | 1.05% |
| 2024-10-25 | 11.23 | 11.54 | 11.22 | 11.40 | 11.19 | qfq | 10,925,031 | 124,387,948 | 1.42% |
| 2024-10-24 | 11.25 | 11.34 | 11.12 | 11.24 | 11.03 | qfq | 5,599,900 | 62,748,450 | -0.35% |
| 2024-10-23 | 11.39 | 11.46 | 11.23 | 11.28 | 11.07 | qfq | 9,388,500 | 106,285,587 | -1.23% |
| 2024-10-22 | 11.10 | 11.51 | 11.03 | 11.42 | 11.21 | qfq | 15,420,200 | 174,931,493 | 2.61% |
| 2024-10-21 | 10.95 | 11.35 | 10.90 | 11.13 | 10.93 | qfq | 16,850,800 | 187,156,782 | 2.20% |
| 2024-10-18 | 10.72 | 11.08 | 10.46 | 10.89 | 10.69 | qfq | 17,081,861 | 183,670,886 | 0.93% |
| 2024-10-17 | 11.49 | 11.49 | 10.73 | 10.79 | 10.59 | qfq | 19,443,584 | 214,013,608 | -4.60% |
| 2024-10-16 | 10.84 | 11.56 | 10.84 | 11.31 | 11.10 | qfq | 23,269,035 | 262,045,262 | 4.14% |
| 2024-10-15 | 11.25 | 11.27 | 10.85 | 10.86 | 10.66 | qfq | 11,987,815 | 132,449,779 | -2.78% |
| 2024-10-14 | 10.88 | 11.39 | 10.69 | 11.17 | 10.96 | qfq | 19,330,036 | 213,247,203 | 4.98% |
| 2024-10-11 | 10.68 | 10.94 | 10.51 | 10.64 | 10.44 | qfq | 14,552,751 | 156,442,485 | -0.93% |
| 2024-10-10 | 10.58 | 11.17 | 10.38 | 10.74 | 10.54 | qfq | 18,310,760 | 196,781,193 | 2.38% |
| 2024-10-09 | 11.13 | 11.30 | 10.48 | 10.49 | 10.30 | qfq | 26,447,655 | 284,353,389 | -9.88% |
| 2024-10-08 | 12.50 | 12.58 | 10.98 | 11.64 | 11.43 | qfq | 35,846,500 | 421,862,294 | 1.66% |
| 2024-09-30 | 11.23 | 11.54 | 10.90 | 11.45 | 11.24 | qfq | 34,658,761 | 389,875,893 | 8.12% |
| 2024-09-27 | 10.21 | 10.65 | 10.08 | 10.59 | 10.40 | qfq | 22,374,791 | 232,248,171 | 6.01% |
| 2024-09-26 | 9.22 | 9.99 | 9.15 | 9.99 | 9.81 | qfq | 17,920,878 | 172,557,938 | 8.23% |
| 2024-09-25 | 9.32 | 9.61 | 9.20 | 9.23 | 9.06 | qfq | 12,476,700 | 117,504,979 | 0.33% |
| 2024-09-24 | 9.25 | 9.32 | 9.00 | 9.20 | 9.03 | qfq | 10,355,100 | 94,811,391 | 1.66% |
| 2024-09-23 | 8.88 | 9.15 | 8.85 | 9.05 | 8.88 | qfq | 9,686,000 | 87,539,014 | 0.89% |
| 2024-09-20 | 8.73 | 9.04 | 8.61 | 8.97 | 8.80 | qfq | 11,912,400 | 105,411,595 | 1.47% |
| 2024-09-19 | 8.51 | 9.01 | 8.43 | 8.84 | 8.68 | qfq | 12,942,506 | 113,808,064 | 4.62% |
| 2024-09-18 | 8.30 | 8.56 | 8.21 | 8.45 | 8.29 | qfq | 8,937,490 | 74,856,754 | 2.55% |
| 2024-09-13 | 8.26 | 8.35 | 8.23 | 8.24 | 8.09 | qfq | 4,389,958 | 36,408,127 | -0.24% |
| 2024-09-12 | 8.34 | 8.49 | 8.26 | 8.26 | 8.11 | qfq | 3,573,260 | 29,828,608 | -0.84% |
| 2024-09-11 | 8.30 | 8.42 | 8.26 | 8.33 | 8.18 | qfq | 4,049,004 | 33,732,682 | -0.36% |
| 2024-09-10 | 8.51 | 8.54 | 8.20 | 8.36 | 8.21 | qfq | 5,802,428 | 48,260,654 | -1.42% |
| 2024-09-09 | 8.57 | 8.63 | 8.45 | 8.48 | 8.32 | qfq | 3,837,842 | 32,737,544 | -1.17% |
| 2024-09-06 | 8.65 | 8.72 | 8.53 | 8.58 | 8.42 | qfq | 5,132,900 | 44,086,599 | -1.49% |
| 2024-09-05 | 8.61 | 8.83 | 8.56 | 8.71 | 8.55 | qfq | 7,697,600 | 67,124,034 | 2.23% |
| 2024-09-04 | 8.54 | 8.71 | 8.51 | 8.52 | 8.36 | qfq | 5,520,500 | 47,417,508 | -0.93% |
| 2024-09-03 | 8.52 | 8.71 | 8.45 | 8.60 | 8.44 | qfq | 6,343,300 | 54,499,333 | 1.06% |
| 2024-09-02 | 8.74 | 8.78 | 8.51 | 8.51 | 8.35 | qfq | 10,340,500 | 88,985,969 | -3.19% |
| 2024-08-30 | 8.43 | 9.07 | 8.38 | 8.79 | 8.63 | qfq | 19,015,500 | 167,388,744 | 5.90% |
| 2024-08-29 | 8.21 | 8.34 | 8.18 | 8.30 | 8.15 | qfq | 4,761,300 | 39,360,631 | 0.97% |
| 2024-08-28 | 8.28 | 8.37 | 8.16 | 8.22 | 8.07 | qfq | 4,952,200 | 40,970,625 | -1.08% |
| 2024-08-27 | 8.53 | 8.56 | 8.28 | 8.31 | 8.16 | qfq | 6,281,213 | 52,634,767 | -3.26% |
| 2024-08-26 | 8.56 | 8.73 | 8.52 | 8.59 | 8.43 | qfq | 4,261,870 | 36,719,127 | 0.12% |
| 2024-08-23 | 8.58 | 8.67 | 8.52 | 8.58 | 8.42 | qfq | 3,089,301 | 26,565,869 | -0.12% |
| 2024-08-22 | 8.70 | 8.84 | 8.57 | 8.59 | 8.43 | qfq | 3,552,800 | 30,879,097 | -0.69% |
| 2024-08-21 | 8.73 | 8.80 | 8.62 | 8.65 | 8.49 | qfq | 4,161,301 | 36,178,105 | -2.70% |
| 2024-08-20 | 9.04 | 9.13 | 8.88 | 8.89 | 8.56 | qfq | 4,896,201 | 43,816,131 | -1.98% |
| 2024-08-19 | 8.94 | 9.12 | 8.93 | 9.07 | 8.73 | qfq | 6,461,700 | 58,520,154 | 1.00% |
| 2024-08-16 | 9.08 | 9.17 | 8.91 | 8.98 | 8.65 | qfq | 9,286,500 | 83,454,640 | -2.07% |
| 2024-08-15 | 9.24 | 9.36 | 9.12 | 9.17 | 8.83 | qfq | 9,927,283 | 91,409,002 | -1.19% |
| 2024-08-14 | 9.40 | 9.45 | 9.27 | 9.28 | 8.94 | qfq | 4,669,100 | 43,545,648 | -1.49% |
| 2024-08-13 | 9.46 | 9.53 | 9.32 | 9.42 | 9.07 | qfq | 6,092,300 | 57,361,683 | -0.63% |
| 2024-08-12 | 9.70 | 9.70 | 9.39 | 9.48 | 9.13 | qfq | 7,757,300 | 73,488,951 | -2.27% |
| 2024-08-09 | 9.52 | 9.98 | 9.51 | 9.70 | 9.34 | qfq | 11,695,200 | 114,619,994 | 1.68% |
| 2024-08-08 | 9.43 | 9.75 | 9.29 | 9.54 | 9.19 | qfq | 10,096,570 | 96,101,654 | 1.60% |
| 2024-08-07 | 9.69 | 9.69 | 9.31 | 9.39 | 9.04 | qfq | 10,409,859 | 97,913,552 | -2.69% |
| 2024-08-06 | 9.68 | 9.77 | 9.54 | 9.65 | 9.29 | qfq | 12,061,550 | 116,149,407 | 2.12% |
| 2024-08-05 | 9.54 | 9.82 | 9.45 | 9.45 | 9.10 | qfq | 6,431,590 | 62,155,632 | -1.56% |
| 2024-08-02 | 9.65 | 9.75 | 9.56 | 9.60 | 9.24 | qfq | 4,931,400 | 47,641,338 | -0.72% |
| 2024-08-01 | 9.91 | 10.02 | 9.65 | 9.67 | 9.31 | qfq | 7,627,300 | 74,601,815 | -2.62% |
| 2024-07-31 | 9.65 | 9.99 | 9.53 | 9.93 | 9.56 | qfq | 8,528,595 | 83,912,683 | 2.90% |
| 2024-07-30 | 9.63 | 9.74 | 9.50 | 9.65 | 9.29 | qfq | 3,874,500 | 37,307,817 | 0.21% |
| 2024-07-29 | 9.71 | 9.77 | 9.48 | 9.63 | 9.27 | qfq | 5,994,900 | 57,668,633 | -0.82% |
| 2024-07-26 | 9.57 | 9.73 | 9.51 | 9.71 | 9.35 | qfq | 5,254,753 | 50,671,748 | 1.78% |
| 2024-07-25 | 9.38 | 9.70 | 9.33 | 9.54 | 9.19 | qfq | 6,018,300 | 57,549,011 | 1.38% |
| 2024-07-24 | 9.70 | 9.74 | 9.39 | 9.41 | 9.06 | qfq | 6,581,200 | 62,489,496 | -3.19% |
| 2024-07-23 | 9.92 | 9.98 | 9.72 | 9.72 | 9.36 | qfq | 4,161,437 | 41,008,665 | -2.02% |
| 2024-07-22 | 9.95 | 9.99 | 9.77 | 9.92 | 9.55 | qfq | 4,243,600 | 42,061,521 | -0.50% |
| 2024-07-19 | 10.19 | 10.20 | 9.82 | 9.97 | 9.60 | qfq | 7,775,347 | 77,247,696 | -2.54% |
| 2024-07-18 | 10.04 | 10.33 | 9.87 | 10.23 | 9.85 | qfq | 8,124,150 | 82,158,355 | 1.59% |
| 2024-07-17 | 9.92 | 10.21 | 9.92 | 10.07 | 9.70 | qfq | 7,570,970 | 76,533,577 | 1.31% |
| 2024-07-16 | 10.15 | 10.21 | 9.88 | 9.94 | 9.57 | qfq | 6,995,200 | 70,040,761 | -2.26% |
| 2024-07-15 | 10.02 | 10.39 | 10.01 | 10.17 | 9.79 | qfq | 12,301,144 | 125,903,459 | -0.20% |
| 2024-07-12 | 9.62 | 10.25 | 9.61 | 10.19 | 9.81 | qfq | 16,057,200 | 161,536,463 | 5.60% |
| 2024-07-11 | 9.55 | 9.76 | 9.36 | 9.65 | 9.29 | qfq | 10,475,600 | 100,322,777 | 2.44% |
| 2024-07-10 | 9.48 | 9.64 | 9.31 | 9.42 | 9.07 | qfq | 7,350,000 | 69,487,448 | -1.05% |
| 2024-07-09 | 9.56 | 9.68 | 9.32 | 9.52 | 9.17 | qfq | 7,368,000 | 69,862,727 | -0.73% |
| 2024-07-08 | 9.83 | 9.87 | 9.56 | 9.59 | 9.23 | qfq | 6,981,501 | 67,385,529 | -3.62% |
| 2024-07-05 | 9.89 | 10.03 | 9.78 | 9.95 | 9.58 | qfq | 6,823,798 | 67,559,969 | 0.30% |
| 2024-07-04 | 10.19 | 10.19 | 9.88 | 9.92 | 9.55 | qfq | 7,654,650 | 76,462,611 | -2.84% |
| 2024-07-03 | 10.22 | 10.42 | 10.08 | 10.21 | 9.83 | qfq | 7,617,360 | 78,284,675 | 0.10% |
| 2024-07-02 | 10.44 | 10.48 | 10.19 | 10.20 | 9.82 | qfq | 9,548,556 | 98,548,799 | -2.67% |
| 2024-07-01 | 10.01 | 10.57 | 9.99 | 10.48 | 10.09 | qfq | 13,300,670 | 137,480,987 | 4.59% |
| 2024-06-28 | 10.15 | 10.29 | 9.99 | 10.02 | 9.65 | qfq | 7,424,700 | 75,298,408 | -1.67% |
| 2024-06-27 | 10.30 | 10.45 | 10.17 | 10.19 | 9.81 | qfq | 7,498,004 | 77,147,319 | -1.07% |
| 2024-06-26 | 10.18 | 10.35 | 10.09 | 10.30 | 9.92 | qfq | 5,778,703 | 59,250,746 | 0.78% |
| 2024-06-25 | 10.04 | 10.38 | 9.95 | 10.22 | 9.84 | qfq | 10,281,748 | 104,368,357 | 1.79% |
| 2024-06-24 | 10.07 | 10.18 | 9.95 | 10.04 | 9.67 | qfq | 9,144,201 | 92,093,634 | -1.08% |
| 2024-06-21 | 10.28 | 10.40 | 10.12 | 10.15 | 9.77 | qfq | 6,016,014 | 61,599,145 | -0.78% |
| 2024-06-20 | 10.48 | 10.48 | 10.12 | 10.23 | 9.85 | qfq | 10,694,149 | 109,660,489 | -2.48% |
| 2024-06-19 | 10.69 | 10.72 | 10.49 | 10.49 | 10.10 | qfq | 8,911,494 | 94,221,678 | -1.87% |
| 2024-06-18 | 10.86 | 10.95 | 10.66 | 10.69 | 10.29 | qfq | 8,802,460 | 94,926,763 | -1.47% |
| 2024-06-17 | 11.06 | 11.13 | 10.80 | 10.85 | 10.45 | qfq | 14,856,875 | 162,397,844 | -2.86% |
| 2024-06-14 | 10.97 | 11.30 | 10.93 | 11.17 | 10.75 | qfq | 12,554,073 | 139,853,462 | 1.55% |
| 2024-06-13 | 11.16 | 11.24 | 10.95 | 11.00 | 10.59 | qfq | 8,720,800 | 96,307,139 | -0.99% |
| 2024-06-12 | 11.06 | 11.18 | 11.00 | 11.11 | 10.70 | qfq | 5,752,900 | 63,891,164 | 0.00% |
| 2024-06-11 | 11.21 | 11.30 | 11.00 | 11.11 | 10.70 | qfq | 8,719,000 | 96,836,184 | -1.42% |
| 2024-06-07 | 11.14 | 11.40 | 11.13 | 11.27 | 10.85 | qfq | 8,236,888 | 92,811,935 | 1.44% |
| 2024-06-06 | 11.25 | 11.33 | 10.96 | 11.11 | 10.70 | qfq | 8,881,900 | 98,569,597 | -0.71% |
| 2024-06-05 | 11.50 | 11.50 | 11.13 | 11.19 | 10.77 | qfq | 9,989,010 | 112,897,620 | -2.70% |
| 2024-06-04 | 11.27 | 11.53 | 11.05 | 11.50 | 11.07 | qfq | 12,690,970 | 144,169,805 | 2.04% |
| 2024-06-03 | 11.41 | 11.43 | 11.17 | 11.27 | 10.85 | qfq | 9,472,100 | 106,967,594 | -1.14% |
| 2024-05-31 | 11.53 | 11.57 | 11.33 | 11.40 | 10.98 | qfq | 8,480,849 | 96,856,460 | -0.18% |
| 2024-05-30 | 11.60 | 11.61 | 11.39 | 11.42 | 11.00 | qfq | 13,214,198 | 151,693,491 | -2.48% |
| 2024-05-29 | 11.67 | 11.92 | 11.60 | 11.71 | 11.27 | qfq | 12,706,400 | 148,998,749 | 0.95% |
| 2024-05-28 | 12.05 | 12.12 | 11.58 | 11.60 | 11.17 | qfq | 14,625,752 | 172,300,764 | -3.89% |
| 2024-05-27 | 11.79 | 12.11 | 11.62 | 12.07 | 11.62 | qfq | 13,120,129 | 155,936,955 | 2.37% |
| 2024-05-24 | 11.87 | 11.94 | 11.61 | 11.79 | 11.35 | qfq | 14,303,300 | 168,873,266 | -1.75% |
| 2024-05-23 | 12.04 | 12.18 | 11.84 | 12.00 | 11.55 | qfq | 23,624,104 | 283,119,208 | -2.12% |
| 2024-05-22 | 12.14 | 12.94 | 12.10 | 12.26 | 11.80 | qfq | 41,774,878 | 523,025,736 | 0.82% |
| 2024-05-21 | 12.30 | 12.49 | 11.97 | 12.16 | 11.71 | qfq | 27,725,950 | 337,650,970 | -2.56% |
| 2024-05-20 | 12.74 | 12.90 | 12.23 | 12.48 | 12.02 | qfq | 45,564,711 | 570,579,153 | -6.73% |
| 2024-05-17 | 12.39 | 13.59 | 11.86 | 13.38 | 12.88 | qfq | 56,271,403 | 698,795,795 | 7.99% |
| 2024-05-16 | 11.72 | 12.80 | 11.60 | 12.39 | 11.93 | qfq | 37,036,008 | 454,282,043 | 5.99% |
| 2024-05-15 | 11.35 | 12.10 | 11.33 | 11.69 | 11.26 | qfq | 18,663,759 | 218,497,567 | 2.72% |
| 2024-05-14 | 11.24 | 11.43 | 11.05 | 11.38 | 10.96 | qfq | 12,276,920 | 138,678,341 | 1.25% |
| 2024-05-13 | 11.36 | 11.42 | 11.19 | 11.24 | 10.82 | qfq | 16,161,537 | 182,036,309 | -2.60% |
| 2024-05-10 | 11.29 | 11.68 | 11.07 | 11.54 | 11.11 | qfq | 24,799,508 | 282,870,185 | 2.67% |
| 2024-05-09 | 10.94 | 11.40 | 10.88 | 11.24 | 10.82 | qfq | 12,571,100 | 140,683,979 | 3.31% |
| 2024-05-08 | 11.15 | 11.21 | 10.86 | 10.88 | 10.48 | qfq | 14,344,300 | 158,257,132 | -3.55% |
| 2024-05-07 | 10.73 | 11.46 | 10.65 | 11.28 | 10.86 | qfq | 23,295,060 | 259,457,263 | 5.03% |
| 2024-05-06 | 10.90 | 11.16 | 10.73 | 10.74 | 10.34 | qfq | 15,459,082 | 168,784,243 | 0.56% |
| 2024-04-30 | 10.77 | 10.77 | 10.40 | 10.68 | 10.28 | qfq | 14,023,700 | 148,865,685 | -1.02% |
| 2024-04-29 | 10.06 | 10.83 | 10.03 | 10.79 | 10.39 | qfq | 21,821,841 | 230,696,433 | 6.62% |
| 2024-04-26 | 10.06 | 10.30 | 9.73 | 10.12 | 9.74 | qfq | 16,614,574 | 165,894,549 | 0.60% |
| 2024-04-25 | 9.78 | 10.09 | 9.75 | 10.06 | 9.69 | qfq | 11,670,420 | 116,301,750 | 2.76% |
| 2024-04-24 | 9.73 | 9.79 | 9.61 | 9.79 | 9.43 | qfq | 5,654,876 | 54,836,965 | 0.31% |
| 2024-04-23 | 9.86 | 9.90 | 9.67 | 9.76 | 9.40 | qfq | 6,949,800 | 67,804,018 | -1.61% |
| 2024-04-22 | 9.78 | 10.00 | 9.78 | 9.92 | 9.55 | qfq | 6,734,428 | 66,719,470 | 1.54% |
| 2024-04-19 | 9.84 | 9.91 | 9.73 | 9.77 | 9.41 | qfq | 7,290,212 | 71,414,447 | -1.51% |
| 2024-04-18 | 9.85 | 10.01 | 9.66 | 9.92 | 9.55 | qfq | 8,757,601 | 86,273,957 | 0.10% |
| 2024-04-17 | 9.77 | 10.00 | 9.76 | 9.91 | 9.54 | qfq | 8,691,529 | 85,689,420 | 1.12% |
| 2024-04-16 | 9.83 | 10.00 | 9.72 | 9.80 | 9.44 | qfq | 8,473,391 | 83,639,332 | -0.20% |
| 2024-04-15 | 9.60 | 9.82 | 9.46 | 9.82 | 9.45 | qfq | 7,504,100 | 72,897,809 | 2.08% |
| 2024-04-12 | 9.84 | 9.92 | 9.61 | 9.62 | 9.26 | qfq | 4,845,552 | 47,111,598 | -2.43% |
| 2024-04-11 | 9.82 | 9.97 | 9.79 | 9.86 | 9.49 | qfq | 3,519,980 | 34,849,434 | -0.50% |
| 2024-04-10 | 10.05 | 10.05 | 9.81 | 9.91 | 9.54 | qfq | 5,123,287 | 50,705,695 | -1.49% |
| 2024-04-09 | 9.95 | 10.10 | 9.93 | 10.06 | 9.69 | qfq | 4,596,029 | 46,108,410 | 1.31% |
| 2024-04-08 | 10.19 | 10.23 | 9.91 | 9.93 | 9.56 | qfq | 7,933,992 | 79,604,718 | -2.74% |
| 2024-04-03 | 10.24 | 10.33 | 10.18 | 10.21 | 9.83 | qfq | 4,764,500 | 48,782,388 | -0.78% |
| 2024-04-02 | 10.33 | 10.38 | 10.23 | 10.29 | 9.91 | qfq | 6,619,998 | 68,137,646 | -0.39% |
| 2024-04-01 | 10.15 | 10.38 | 10.13 | 10.33 | 9.95 | qfq | 8,174,986 | 84,077,864 | 2.38% |
| 2024-03-29 | 10.15 | 10.22 | 10.05 | 10.09 | 9.71 | qfq | 6,896,903 | 69,725,361 | -1.08% |
| 2024-03-28 | 10.23 | 10.33 | 10.15 | 10.20 | 9.82 | qfq | 5,468,702 | 56,063,266 | -0.29% |
| 2024-03-27 | 10.45 | 10.45 | 10.20 | 10.23 | 9.85 | qfq | 8,420,362 | 87,200,638 | -2.39% |
| 2024-03-26 | 10.45 | 10.55 | 10.32 | 10.48 | 10.09 | qfq | 8,055,435 | 83,916,433 | 0.48% |
| 2024-03-25 | 10.40 | 10.69 | 10.30 | 10.43 | 10.04 | qfq | 9,740,416 | 102,504,898 | 0.00% |
| 2024-03-22 | 10.63 | 10.63 | 10.30 | 10.43 | 10.04 | qfq | 8,683,208 | 90,702,168 | -2.34% |
| 2024-03-21 | 10.64 | 10.77 | 10.52 | 10.68 | 10.28 | qfq | 12,613,954 | 134,436,630 | 0.38% |
| 2024-03-20 | 10.78 | 10.84 | 10.63 | 10.64 | 10.24 | qfq | 9,635,508 | 103,085,701 | -1.57% |
| 2024-03-19 | 10.95 | 10.95 | 10.75 | 10.81 | 10.41 | qfq | 6,279,224 | 68,094,720 | -1.28% |
| 2024-03-18 | 11.15 | 11.18 | 10.67 | 10.95 | 10.54 | qfq | 11,152,730 | 121,184,307 | -1.53% |
| 2024-03-15 | 11.22 | 11.53 | 11.02 | 11.12 | 10.71 | qfq | 8,665,031 | 96,471,536 | -1.24% |
| 2024-03-14 | 11.15 | 11.45 | 11.08 | 11.26 | 10.84 | qfq | 9,472,423 | 106,479,880 | 0.90% |
| 2024-03-13 | 11.20 | 11.24 | 11.06 | 11.16 | 10.75 | qfq | 5,083,845 | 56,682,815 | -0.80% |
| 2024-03-12 | 10.95 | 11.39 | 10.87 | 11.25 | 10.83 | qfq | 8,784,009 | 97,973,948 | 2.46% |
| 2024-03-11 | 10.92 | 10.99 | 10.67 | 10.98 | 10.57 | qfq | 3,790,100 | 41,035,553 | 2.04% |
| 2024-03-08 | 10.76 | 10.86 | 10.64 | 10.76 | 10.36 | qfq | 2,893,400 | 31,046,355 | 0.00% |
| 2024-03-07 | 10.95 | 11.01 | 10.76 | 10.76 | 10.36 | qfq | 4,571,400 | 49,854,959 | -1.74% |
| 2024-03-06 | 10.94 | 11.04 | 10.73 | 10.95 | 10.54 | qfq | 4,981,801 | 54,185,311 | -0.45% |
| 2024-03-05 | 11.07 | 11.13 | 10.90 | 11.00 | 10.59 | qfq | 5,340,634 | 58,643,734 | -1.26% |
| 2024-03-04 | 11.33 | 11.52 | 11.01 | 11.14 | 10.73 | qfq | 5,364,201 | 59,685,917 | -2.45% |
| 2024-03-01 | 11.44 | 11.64 | 11.30 | 11.42 | 11.00 | qfq | 3,567,673 | 40,735,307 | -0.17% |
| 2024-02-29 | 11.17 | 11.44 | 11.16 | 11.44 | 11.01 | qfq | 4,930,500 | 55,801,926 | 1.96% |
| 2024-02-28 | 11.38 | 11.58 | 11.21 | 11.22 | 10.80 | qfq | 7,052,888 | 80,436,362 | -1.49% |
| 2024-02-27 | 11.20 | 11.39 | 11.13 | 11.39 | 10.97 | qfq | 4,600,517 | 51,925,494 | 1.15% |
| 2024-02-26 | 11.33 | 11.40 | 11.12 | 11.26 | 10.84 | qfq | 5,650,480 | 63,487,839 | -1.14% |
| 2024-02-23 | 11.42 | 11.48 | 11.15 | 11.39 | 10.97 | qfq | 5,531,600 | 62,376,250 | -0.26% |
| 2024-02-22 | 11.36 | 11.46 | 11.22 | 11.42 | 11.00 | qfq | 6,352,241 | 72,020,254 | 0.26% |
| 2024-02-21 | 11.15 | 11.74 | 11.03 | 11.39 | 10.97 | qfq | 8,445,587 | 96,906,112 | 1.70% |
| 2024-02-20 | 11.10 | 11.31 | 10.97 | 11.20 | 10.78 | qfq | 6,631,610 | 73,857,880 | -1.15% |
| 2024-02-19 | 11.39 | 11.53 | 10.91 | 11.33 | 10.91 | qfq | 11,244,603 | 125,333,006 | -1.05% |
| 2024-02-08 | 11.99 | 12.49 | 11.26 | 11.45 | 11.02 | qfq | 14,721,637 | 174,618,576 | -0.26% |
| 2024-02-07 | 10.44 | 11.48 | 10.37 | 11.48 | 11.05 | qfq | 12,217,269 | 136,442,438 | 9.96% |
| 2024-02-06 | 9.60 | 10.45 | 9.49 | 10.44 | 10.05 | qfq | 8,360,391 | 83,783,414 | 5.88% |
| 2024-02-05 | 10.05 | 10.29 | 9.45 | 9.86 | 9.49 | qfq | 10,596,175 | 103,602,751 | -1.89% |
| 2024-02-02 | 10.35 | 10.65 | 9.84 | 10.05 | 9.68 | qfq | 7,337,538 | 75,408,555 | -2.71% |
| 2024-02-01 | 10.34 | 10.63 | 10.06 | 10.33 | 9.95 | qfq | 7,601,070 | 78,578,782 | -0.67% |
| 2024-01-31 | 10.73 | 10.73 | 10.34 | 10.40 | 10.01 | qfq | 6,827,754 | 71,650,629 | -2.80% |
| 2024-01-30 | 10.97 | 11.21 | 10.68 | 10.70 | 10.30 | qfq | 5,708,192 | 62,288,117 | -3.78% |
| 2024-01-29 | 11.39 | 11.50 | 11.05 | 11.12 | 10.71 | qfq | 7,785,847 | 87,260,948 | -1.16% |
| 2024-01-26 | 11.19 | 11.58 | 11.13 | 11.25 | 10.83 | qfq | 7,725,668 | 87,740,873 | 0.72% |
| 2024-01-25 | 10.85 | 11.19 | 10.79 | 11.17 | 10.75 | qfq | 7,489,399 | 82,233,180 | 4.39% |
| 2024-01-24 | 10.48 | 10.82 | 10.32 | 10.70 | 10.30 | qfq | 6,397,600 | 67,796,740 | 2.39% |
| 2024-01-23 | 10.16 | 10.56 | 9.98 | 10.45 | 10.06 | qfq | 6,945,444 | 71,638,503 | 2.15% |
| 2024-01-22 | 10.85 | 10.88 | 10.12 | 10.23 | 9.85 | qfq | 11,036,752 | 115,089,475 | -5.97% |
| 2024-01-19 | 11.04 | 11.15 | 10.78 | 10.88 | 10.48 | qfq | 6,275,363 | 68,770,131 | -0.91% |
| 2024-01-18 | 11.13 | 11.15 | 10.68 | 10.98 | 10.57 | qfq | 5,667,179 | 61,744,875 | -1.08% |
| 2024-01-17 | 11.40 | 11.49 | 11.10 | 11.10 | 10.69 | qfq | 3,205,925 | 36,237,265 | -2.89% |
| 2024-01-16 | 11.53 | 11.61 | 11.31 | 11.43 | 11.01 | qfq | 2,359,493 | 27,039,533 | -0.78% |
| 2024-01-15 | 11.50 | 11.60 | 11.34 | 11.52 | 11.09 | qfq | 3,206,077 | 36,803,719 | -0.26% |
| 2024-01-12 | 11.56 | 11.69 | 11.48 | 11.55 | 11.12 | qfq | 2,060,700 | 23,852,744 | -0.17% |
| 2024-01-11 | 11.42 | 11.60 | 11.36 | 11.57 | 11.14 | qfq | 2,559,430 | 29,396,369 | 1.22% |
| 2024-01-10 | 11.44 | 11.58 | 11.33 | 11.43 | 11.01 | qfq | 4,097,585 | 46,977,904 | -0.78% |
| 2024-01-09 | 11.31 | 11.62 | 11.29 | 11.52 | 11.09 | qfq | 3,266,600 | 37,442,774 | 1.77% |
| 2024-01-08 | 11.60 | 11.74 | 11.29 | 11.32 | 10.90 | qfq | 4,235,582 | 48,560,521 | -2.25% |
| 2024-01-05 | 11.66 | 11.90 | 11.55 | 11.58 | 11.15 | qfq | 5,193,000 | 60,843,928 | -0.94% |
| 2024-01-04 | 11.79 | 11.80 | 11.58 | 11.69 | 11.26 | qfq | 3,493,103 | 40,804,639 | -1.02% |
| 2024-01-03 | 11.88 | 11.99 | 11.65 | 11.81 | 11.37 | qfq | 3,447,412 | 40,861,736 | -0.59% |
| 2024-01-02 | 11.99 | 12.05 | 11.87 | 11.88 | 11.44 | qfq | 3,175,844 | 37,936,665 | -0.67% |
| 2023-12-29 | 12.04 | 12.12 | 11.79 | 11.96 | 11.52 | qfq | 5,886,502 | 70,242,982 | -0.75% |
| 2023-12-28 | 11.77 | 12.10 | 11.71 | 12.05 | 11.60 | qfq | 3,092,173 | 36,996,884 | 2.21% |
| 2023-12-27 | 11.75 | 11.83 | 11.61 | 11.79 | 11.35 | qfq | 3,019,900 | 35,436,422 | 0.08% |
| 2023-12-26 | 12.03 | 12.06 | 11.76 | 11.78 | 11.34 | qfq | 2,936,340 | 34,846,247 | -2.08% |
| 2023-12-25 | 12.22 | 12.34 | 11.93 | 12.03 | 11.58 | qfq | 3,034,830 | 36,602,230 | -1.96% |
| 2023-12-22 | 12.32 | 12.44 | 12.08 | 12.27 | 11.81 | qfq | 3,786,216 | 46,199,131 | -0.41% |
| 2023-12-21 | 12.15 | 12.43 | 12.06 | 12.32 | 11.86 | qfq | 3,190,610 | 39,147,333 | 1.32% |
| 2023-12-20 | 12.57 | 12.63 | 12.12 | 12.16 | 11.71 | qfq | 3,513,200 | 43,177,460 | -3.26% |
| 2023-12-19 | 12.63 | 12.74 | 12.46 | 12.57 | 12.10 | qfq | 1,891,936 | 23,800,096 | -1.18% |
| 2023-12-18 | 12.81 | 12.97 | 12.62 | 12.72 | 12.25 | qfq | 2,382,982 | 30,447,413 | -1.24% |
| 2023-12-15 | 13.05 | 13.20 | 12.86 | 12.88 | 12.40 | qfq | 3,390,700 | 44,166,758 | -0.08% |
| 2023-12-14 | 12.96 | 13.06 | 12.89 | 12.89 | 12.41 | qfq | 2,007,600 | 26,050,878 | 0.23% |
| 2023-12-13 | 12.99 | 13.02 | 12.80 | 12.86 | 12.38 | qfq | 2,063,603 | 26,691,498 | -1.08% |
| 2023-12-12 | 12.86 | 13.05 | 12.79 | 13.00 | 12.52 | qfq | 2,553,280 | 33,087,892 | 1.33% |
| 2023-12-11 | 12.73 | 12.90 | 12.55 | 12.83 | 12.35 | qfq | 3,450,984 | 43,883,384 | 0.39% |
| 2023-12-08 | 13.12 | 13.18 | 12.78 | 12.78 | 12.30 | qfq | 3,784,719 | 48,830,737 | -2.67% |
| 2023-12-07 | 13.17 | 13.20 | 13.01 | 13.13 | 12.64 | qfq | 1,689,002 | 22,114,901 | -0.30% |
| 2023-12-06 | 12.98 | 13.30 | 12.95 | 13.17 | 12.68 | qfq | 2,135,200 | 28,013,005 | 1.23% |
| 2023-12-05 | 13.10 | 13.17 | 13.01 | 13.01 | 12.53 | qfq | 1,960,303 | 25,654,101 | -1.36% |
| 2023-12-04 | 13.27 | 13.30 | 13.03 | 13.19 | 12.70 | qfq | 2,381,633 | 31,298,809 | -0.75% |
| 2023-12-01 | 13.26 | 13.36 | 13.14 | 13.29 | 12.80 | qfq | 2,861,000 | 37,909,265 | 0.00% |
| 2023-11-30 | 13.33 | 13.33 | 13.15 | 13.29 | 12.80 | qfq | 1,830,433 | 24,245,854 | 0.45% |
| 2023-11-29 | 13.43 | 13.55 | 13.16 | 13.23 | 12.74 | qfq | 3,387,200 | 44,932,812 | -2.07% |
| 2023-11-28 | 13.41 | 13.57 | 13.30 | 13.51 | 13.01 | qfq | 2,984,633 | 40,183,306 | 0.45% |
| 2023-11-27 | 13.72 | 13.76 | 13.35 | 13.45 | 12.95 | qfq | 3,694,446 | 49,745,331 | -2.75% |
| 2023-11-24 | 13.89 | 13.98 | 13.70 | 13.83 | 13.32 | qfq | 3,200,756 | 44,251,873 | -0.22% |
| 2023-11-23 | 13.71 | 13.90 | 13.56 | 13.86 | 13.34 | qfq | 5,298,745 | 73,126,861 | 0.87% |
| 2023-11-22 | 13.75 | 14.05 | 13.69 | 13.74 | 13.23 | qfq | 5,712,650 | 79,099,063 | -0.65% |
| 2023-11-21 | 13.63 | 13.95 | 13.63 | 13.83 | 13.32 | qfq | 4,134,354 | 57,218,480 | 1.62% |
| 2023-11-20 | 13.82 | 13.94 | 13.56 | 13.61 | 13.10 | qfq | 3,910,375 | 53,483,270 | -1.02% |
| 2023-11-17 | 13.80 | 13.80 | 13.62 | 13.75 | 13.24 | qfq | 1,610,100 | 22,112,955 | -0.65% |
| 2023-11-16 | 13.87 | 13.92 | 13.74 | 13.84 | 13.33 | qfq | 2,948,800 | 40,759,762 | -0.22% |
| 2023-11-15 | 14.00 | 14.04 | 13.80 | 13.87 | 13.35 | qfq | 2,445,983 | 33,995,743 | -0.07% |
| 2023-11-14 | 13.83 | 14.02 | 13.74 | 13.88 | 13.36 | qfq | 3,406,600 | 47,434,650 | 0.29% |
| 2023-11-13 | 13.78 | 13.87 | 13.62 | 13.84 | 13.33 | qfq | 2,806,288 | 38,544,498 | 0.51% |
| 2023-11-10 | 13.86 | 13.86 | 13.66 | 13.77 | 13.26 | qfq | 2,469,201 | 33,964,224 | -0.79% |
| 2023-11-09 | 13.90 | 13.98 | 13.79 | 13.88 | 13.36 | qfq | 2,970,654 | 41,227,986 | -0.07% |
| 2023-11-08 | 13.77 | 14.00 | 13.75 | 13.89 | 13.37 | qfq | 3,501,800 | 48,578,794 | 0.80% |
| 2023-11-07 | 14.00 | 14.06 | 13.74 | 13.78 | 13.27 | qfq | 4,753,401 | 65,721,018 | -2.06% |
| 2023-11-06 | 13.54 | 14.16 | 13.52 | 14.07 | 13.55 | qfq | 5,968,217 | 83,107,439 | 3.76% |
| 2023-11-03 | 13.37 | 13.59 | 13.26 | 13.56 | 13.06 | qfq | 5,012,984 | 67,596,355 | 1.35% |
| 2023-11-02 | 13.43 | 13.51 | 13.31 | 13.38 | 12.88 | qfq | 2,543,692 | 34,067,607 | -0.74% |
| 2023-11-01 | 13.37 | 13.58 | 13.22 | 13.48 | 12.98 | qfq | 3,816,600 | 51,239,199 | 0.90% |
| 2023-10-31 | 13.21 | 13.47 | 13.11 | 13.36 | 12.86 | qfq | 6,040,604 | 80,226,996 | 0.91% |
| 2023-10-30 | 13.44 | 13.51 | 13.21 | 13.24 | 12.75 | qfq | 8,101,569 | 107,852,773 | -2.14% |
| 2023-10-27 | 13.23 | 13.62 | 13.10 | 13.53 | 13.03 | qfq | 4,447,800 | 59,763,420 | 2.27% |
| 2023-10-26 | 13.24 | 13.34 | 13.10 | 13.23 | 12.74 | qfq | 3,960,006 | 52,344,611 | -0.53% |
| 2023-10-25 | 13.32 | 13.46 | 13.19 | 13.30 | 12.81 | qfq | 4,795,000 | 64,063,759 | 0.23% |
| 2023-10-24 | 13.03 | 13.40 | 12.98 | 13.27 | 12.78 | qfq | 6,546,000 | 86,646,136 | 1.84% |
| 2023-10-23 | 13.18 | 13.23 | 12.95 | 13.03 | 12.55 | qfq | 3,864,700 | 50,531,227 | -1.51% |
| 2023-10-20 | 13.28 | 13.48 | 13.20 | 13.23 | 12.74 | qfq | 4,676,423 | 62,188,005 | -0.23% |
| 2023-10-19 | 13.34 | 13.61 | 13.25 | 13.26 | 12.77 | qfq | 2,928,800 | 39,189,255 | -1.19% |
| 2023-10-18 | 13.61 | 13.62 | 13.39 | 13.42 | 12.92 | qfq | 4,712,700 | 63,491,102 | -1.47% |
| 2023-10-17 | 13.69 | 13.73 | 13.44 | 13.62 | 13.11 | qfq | 2,546,400 | 34,619,404 | -0.44% |
| 2023-10-16 | 13.83 | 13.96 | 13.60 | 13.68 | 13.17 | qfq | 3,360,814 | 46,139,084 | -1.37% |
| 2023-10-13 | 13.98 | 14.09 | 13.80 | 13.87 | 13.35 | qfq | 2,764,055 | 38,346,862 | -1.14% |
| 2023-10-12 | 14.04 | 14.14 | 13.94 | 14.03 | 13.51 | qfq | 2,290,254 | 32,163,801 | 0.57% |
| 2023-10-11 | 14.05 | 14.21 | 13.91 | 13.95 | 13.43 | qfq | 4,868,751 | 68,255,376 | -0.78% |
| 2023-10-10 | 14.16 | 14.28 | 14.00 | 14.06 | 13.54 | qfq | 3,009,800 | 42,386,445 | -0.64% |
| 2023-10-09 | 14.40 | 14.41 | 14.08 | 14.15 | 13.62 | qfq | 4,818,800 | 68,394,832 | -1.94% |
| 2023-09-28 | 14.40 | 14.53 | 14.30 | 14.43 | 13.89 | qfq | 3,911,751 | 56,386,578 | -0.28% |
| 2023-09-27 | 14.32 | 14.50 | 14.27 | 14.47 | 13.93 | qfq | 3,262,643 | 47,083,567 | 0.70% |
| 2023-09-26 | 14.51 | 14.60 | 14.33 | 14.37 | 13.84 | qfq | 3,055,866 | 44,060,327 | -1.03% |
| 2023-09-25 | 14.73 | 14.77 | 14.45 | 14.52 | 13.98 | qfq | 4,482,404 | 65,197,124 | -1.76% |
| 2023-09-22 | 14.65 | 14.86 | 14.61 | 14.78 | 14.23 | qfq | 3,791,377 | 55,872,320 | 0.54% |
| 2023-09-21 | 14.83 | 15.01 | 14.61 | 14.70 | 14.15 | qfq | 6,688,200 | 98,574,446 | -0.81% |
| 2023-09-20 | 14.84 | 14.95 | 14.74 | 14.82 | 14.27 | qfq | 2,401,400 | 35,668,394 | -0.34% |
| 2023-09-19 | 14.80 | 15.06 | 14.77 | 14.87 | 14.32 | qfq | 3,200,100 | 47,740,488 | 0.27% |
| 2023-09-18 | 14.73 | 14.90 | 14.63 | 14.83 | 14.28 | qfq | 4,640,896 | 68,650,409 | 0.14% |
| 2023-09-15 | 14.94 | 14.98 | 14.72 | 14.81 | 14.26 | qfq | 2,619,692 | 38,790,729 | -0.47% |
| 2023-09-14 | 14.90 | 15.00 | 14.81 | 14.88 | 14.33 | qfq | 1,935,100 | 28,815,613 | -0.27% |
| 2023-09-13 | 14.94 | 15.04 | 14.79 | 14.92 | 14.37 | qfq | 2,921,900 | 43,563,361 | 0.00% |
| 2023-09-12 | 15.00 | 15.02 | 14.69 | 14.92 | 14.37 | qfq | 3,536,500 | 52,639,225 | -0.53% |
| 2023-09-11 | 15.02 | 15.09 | 14.90 | 15.00 | 14.44 | qfq | 5,083,100 | 76,281,937 | 0.00% |
| 2023-09-08 | 15.25 | 15.28 | 14.82 | 15.00 | 14.44 | qfq | 5,307,299 | 79,845,353 | -1.83% |
| 2023-09-07 | 15.45 | 15.70 | 15.23 | 15.28 | 14.71 | qfq | 5,165,100 | 79,655,008 | -1.74% |
| 2023-09-06 | 15.45 | 15.57 | 15.21 | 15.55 | 14.97 | qfq | 5,568,037 | 85,677,853 | 0.91% |
| 2023-09-05 | 15.72 | 15.72 | 15.33 | 15.41 | 14.84 | qfq | 5,003,300 | 77,327,506 | -2.16% |
| 2023-09-04 | 15.46 | 16.06 | 15.39 | 15.75 | 15.16 | qfq | 8,160,324 | 128,802,135 | 2.47% |
| 2023-09-01 | 15.57 | 15.70 | 15.27 | 15.37 | 14.80 | qfq | 6,047,678 | 93,630,495 | -0.52% |
| 2023-08-31 | 15.90 | 16.20 | 15.38 | 15.45 | 14.88 | qfq | 6,414,022 | 100,129,095 | -2.95% |
| 2023-08-30 | 15.82 | 16.16 | 15.64 | 15.92 | 15.33 | qfq | 7,834,441 | 124,954,782 | 0.06% |
| 2023-08-29 | 15.63 | 15.98 | 15.35 | 15.91 | 15.32 | qfq | 9,310,849 | 145,924,800 | 1.34% |
| 2023-08-28 | 16.35 | 16.56 | 15.57 | 15.70 | 15.12 | qfq | 15,513,029 | 247,396,769 | 0.45% |
| 2023-08-25 | 15.66 | 15.90 | 15.21 | 15.63 | 15.05 | qfq | 9,202,396 | 142,797,618 | 1.76% |
| 2023-08-24 | 15.32 | 15.57 | 15.01 | 15.36 | 14.79 | qfq | 4,072,364 | 62,394,891 | 0.07% |
| 2023-08-23 | 15.47 | 15.50 | 15.26 | 15.35 | 14.78 | qfq | 2,877,987 | 44,185,274 | -0.97% |
| 2023-08-22 | 15.51 | 15.61 | 15.35 | 15.50 | 14.92 | qfq | 3,644,300 | 56,317,119 | 0.65% |
| 2023-08-21 | 15.50 | 15.73 | 15.40 | 15.40 | 14.83 | qfq | 3,819,600 | 59,392,878 | -1.09% |
| 2023-08-18 | 15.91 | 16.33 | 15.57 | 15.57 | 14.99 | qfq | 3,753,600 | 59,483,390 | -2.14% |
| 2023-08-17 | 15.75 | 15.96 | 15.58 | 15.91 | 15.32 | qfq | 3,514,600 | 55,568,059 | 0.51% |
| 2023-08-16 | 15.65 | 16.03 | 15.60 | 15.83 | 15.24 | qfq | 2,177,400 | 34,407,795 | 0.64% |
| 2023-08-15 | 15.79 | 15.88 | 15.60 | 15.73 | 15.15 | qfq | 3,029,934 | 47,576,042 | -0.51% |
| 2023-08-14 | 15.55 | 15.85 | 15.36 | 15.81 | 15.22 | qfq | 4,755,604 | 74,263,633 | 0.06% |
| 2023-08-11 | 16.01 | 16.28 | 15.74 | 15.80 | 15.21 | qfq | 3,689,028 | 58,640,262 | -0.69% |
| 2023-08-10 | 15.76 | 15.96 | 15.68 | 15.91 | 15.32 | qfq | 2,525,500 | 40,061,715 | 0.70% |
| 2023-08-09 | 15.84 | 16.08 | 15.77 | 15.80 | 15.21 | qfq | 3,143,214 | 49,836,116 | -0.50% |
| 2023-08-08 | 15.91 | 16.12 | 15.79 | 15.88 | 15.29 | qfq | 2,984,157 | 47,394,097 | -0.56% |
| 2023-08-07 | 16.03 | 16.14 | 15.82 | 15.97 | 15.38 | qfq | 5,699,059 | 90,966,679 | -1.18% |
| 2023-08-04 | 16.42 | 16.56 | 16.10 | 16.16 | 15.56 | qfq | 3,824,131 | 62,151,870 | -1.04% |
| 2023-08-03 | 16.12 | 16.38 | 16.06 | 16.33 | 15.72 | qfq | 6,342,443 | 102,916,861 | 0.86% |
| 2023-08-02 | 16.12 | 16.44 | 16.06 | 16.19 | 15.59 | qfq | 7,111,644 | 115,740,812 | 0.06% |
| 2023-08-01 | 16.20 | 16.42 | 16.05 | 16.18 | 15.58 | qfq | 7,078,300 | 114,932,376 | -0.61% |
| 2023-07-31 | 16.31 | 16.62 | 16.05 | 16.28 | 15.67 | qfq | 12,922,800 | 211,659,180 | 1.75% |
| 2023-07-28 | 16.00 | 16.24 | 15.85 | 16.00 | 15.41 | qfq | 9,284,492 | 148,737,687 | 1.33% |
| 2023-07-27 | 15.78 | 16.04 | 15.62 | 15.79 | 15.20 | qfq | 4,846,930 | 76,908,408 | -1.50% |
| 2023-07-26 | 15.85 | 16.37 | 15.78 | 16.03 | 15.32 | qfq | 11,495,510 | 185,005,657 | 1.65% |
| 2023-07-25 | 15.50 | 15.98 | 15.35 | 15.77 | 15.07 | qfq | 7,808,315 | 123,480,357 | 2.87% |
| 2023-07-24 | 15.44 | 15.50 | 15.10 | 15.33 | 14.65 | qfq | 3,122,492 | 47,668,336 | -0.65% |
| 2023-07-21 | 15.32 | 15.55 | 15.20 | 15.43 | 14.75 | qfq | 5,492,251 | 84,661,152 | 1.18% |
| 2023-07-20 | 15.11 | 15.56 | 15.05 | 15.25 | 14.57 | qfq | 6,308,961 | 96,554,681 | 0.99% |
| 2023-07-19 | 15.00 | 15.16 | 14.92 | 15.10 | 14.43 | qfq | 3,094,431 | 46,618,357 | 0.94% |
| 2023-07-18 | 14.88 | 15.09 | 14.78 | 14.96 | 14.30 | qfq | 2,701,300 | 40,398,037 | 0.27% |