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
招商公路001965.SZ
最近收盘价9.882026-07-17
最近交易日2026-07-17
成交量（股）10,751,214
成交额（元）106,446,912
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2025-07-31 | cash_dividend | 0.417 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-23 | 2024-07-30 | cash_dividend | 0.531 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.414 | — | — | — | 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 | 9.79 | 9.99 | 9.76 | 9.88 | 9.88 | qfq | 10,751,214 | 106,446,912 | 0.92% |
| 2026-07-16 | 9.74 | 9.85 | 9.67 | 9.79 | 9.79 | qfq | 7,791,386 | 76,045,107 | 0.10% |
| 2026-07-15 | 9.82 | 9.91 | 9.69 | 9.78 | 9.78 | qfq | 9,040,255 | 88,224,351 | -0.81% |
| 2026-07-14 | 9.59 | 9.86 | 9.57 | 9.86 | 9.86 | qfq | 12,752,679 | 124,753,181 | 2.92% |
| 2026-07-13 | 9.58 | 9.83 | 9.55 | 9.58 | 9.58 | qfq | 11,731,851 | 113,735,736 | -0.21% |
| 2026-07-10 | 9.69 | 9.79 | 9.46 | 9.60 | 9.60 | qfq | 10,610,345 | 101,857,126 | -0.93% |
| 2026-07-09 | 9.57 | 9.73 | 9.44 | 9.69 | 9.69 | qfq | 10,392,472 | 99,970,497 | 1.25% |
| 2026-07-08 | 9.35 | 9.57 | 9.32 | 9.57 | 9.57 | qfq | 8,811,125 | 83,627,574 | 2.68% |
| 2026-07-07 | 9.48 | 9.53 | 9.31 | 9.32 | 9.32 | qfq | 13,494,422 | 126,799,454 | -1.69% |
| 2026-07-06 | 9.35 | 9.57 | 9.25 | 9.48 | 9.48 | qfq | 11,523,452 | 108,859,070 | 1.39% |
| 2026-07-03 | 9.21 | 9.42 | 9.19 | 9.35 | 9.35 | qfq | 9,824,995 | 91,533,521 | 1.19% |
| 2026-07-02 | 9.15 | 9.35 | 9.11 | 9.24 | 9.24 | qfq | 8,648,746 | 79,696,631 | 1.43% |
| 2026-07-01 | 9.18 | 9.27 | 9.08 | 9.11 | 9.11 | qfq | 9,099,303 | 83,325,609 | -0.55% |
| 2026-06-30 | 9.46 | 9.50 | 9.06 | 9.16 | 9.16 | qfq | 13,878,633 | 127,925,457 | -3.58% |
| 2026-06-29 | 9.50 | 9.67 | 9.31 | 9.50 | 9.50 | qfq | 11,416,585 | 108,610,330 | 0.00% |
| 2026-06-26 | 9.70 | 9.78 | 9.33 | 9.50 | 9.50 | qfq | 14,881,304 | 141,736,300 | -2.36% |
| 2026-06-25 | 9.99 | 10.04 | 9.70 | 9.73 | 9.73 | qfq | 10,145,374 | 99,533,836 | -2.31% |
| 2026-06-24 | 10.21 | 10.25 | 9.93 | 9.96 | 9.96 | qfq | 10,708,336 | 107,642,763 | -2.35% |
| 2026-06-23 | 9.97 | 10.30 | 9.93 | 10.20 | 10.20 | qfq | 15,310,762 | 155,928,724 | 1.59% |
| 2026-06-22 | 9.82 | 10.10 | 9.68 | 10.04 | 10.04 | qfq | 13,302,901 | 131,713,573 | 2.24% |
| 2026-06-18 | 9.82 | 9.93 | 9.73 | 9.82 | 9.82 | qfq | 13,293,207 | 131,015,815 | 0.20% |
| 2026-06-17 | 9.72 | 9.86 | 9.66 | 9.80 | 9.80 | qfq | 10,228,327 | 99,949,864 | 1.34% |
| 2026-06-16 | 9.43 | 9.72 | 9.37 | 9.67 | 9.67 | qfq | 15,342,967 | 147,144,064 | 2.44% |
| 2026-06-15 | 9.70 | 9.70 | 9.31 | 9.44 | 9.44 | qfq | 21,559,140 | 204,204,637 | -3.08% |
| 2026-06-12 | 9.76 | 9.86 | 9.66 | 9.74 | 9.74 | qfq | 15,672,442 | 152,466,843 | -0.20% |
| 2026-06-11 | 9.87 | 9.87 | 9.68 | 9.76 | 9.76 | qfq | 9,764,523 | 95,487,257 | -0.51% |
| 2026-06-10 | 9.67 | 9.89 | 9.56 | 9.81 | 9.81 | qfq | 12,573,194 | 123,002,106 | 2.08% |
| 2026-06-09 | 9.49 | 9.75 | 9.47 | 9.61 | 9.61 | qfq | 9,910,789 | 95,582,092 | 0.73% |
| 2026-06-08 | 9.37 | 9.58 | 9.36 | 9.54 | 9.54 | qfq | 12,092,704 | 114,363,121 | 0.42% |
| 2026-06-05 | 9.48 | 9.69 | 9.37 | 9.50 | 9.50 | qfq | 14,463,867 | 137,378,397 | 0.21% |
| 2026-06-04 | 9.65 | 9.75 | 9.46 | 9.48 | 9.48 | qfq | 9,560,977 | 91,511,827 | -2.17% |
| 2026-06-03 | 9.95 | 9.96 | 9.62 | 9.69 | 9.69 | qfq | 12,069,830 | 117,083,743 | -2.52% |
| 2026-06-02 | 9.96 | 10.06 | 9.83 | 9.94 | 9.94 | qfq | 11,030,302 | 109,586,345 | -0.40% |
| 2026-06-01 | 9.99 | 10.00 | 9.70 | 9.98 | 9.98 | qfq | 18,274,910 | 180,306,742 | -0.60% |
| 2026-05-29 | 10.02 | 10.17 | 9.99 | 10.04 | 10.04 | qfq | 14,363,507 | 145,048,093 | 0.40% |
| 2026-05-28 | 10.05 | 10.15 | 9.91 | 10.00 | 10.00 | qfq | 11,588,799 | 115,932,579 | -1.09% |
| 2026-05-27 | 10.20 | 10.21 | 10.01 | 10.11 | 10.11 | qfq | 11,261,738 | 113,718,585 | -0.79% |
| 2026-05-26 | 10.14 | 10.24 | 10.01 | 10.19 | 10.19 | qfq | 13,236,558 | 134,505,420 | 0.99% |
| 2026-05-25 | 10.01 | 10.14 | 9.96 | 10.09 | 10.09 | qfq | 11,299,366 | 114,051,032 | 0.80% |
| 2026-05-22 | 10.06 | 10.15 | 9.94 | 10.01 | 10.01 | qfq | 10,524,672 | 105,571,535 | -1.09% |
| 2026-05-21 | 9.90 | 10.15 | 9.86 | 10.12 | 10.12 | qfq | 16,119,414 | 162,737,844 | 2.12% |
| 2026-05-20 | 10.04 | 10.07 | 9.83 | 9.91 | 9.91 | qfq | 7,578,871 | 75,302,580 | -1.39% |
| 2026-05-19 | 9.88 | 10.07 | 9.83 | 10.05 | 10.05 | qfq | 11,402,054 | 114,322,564 | 1.72% |
| 2026-05-18 | 9.89 | 9.96 | 9.83 | 9.88 | 9.88 | qfq | 9,443,403 | 93,180,434 | -0.60% |
| 2026-05-15 | 9.88 | 10.07 | 9.77 | 9.94 | 9.94 | qfq | 15,484,298 | 153,638,953 | 0.61% |
| 2026-05-14 | 9.83 | 10.05 | 9.76 | 9.88 | 9.88 | qfq | 14,144,152 | 140,913,690 | 0.51% |
| 2026-05-13 | 9.71 | 9.89 | 9.69 | 9.83 | 9.83 | qfq | 12,770,565 | 125,315,612 | 1.24% |
| 2026-05-12 | 9.60 | 9.78 | 9.60 | 9.71 | 9.71 | qfq | 9,777,280 | 94,895,994 | 0.94% |
| 2026-05-11 | 9.50 | 9.66 | 9.42 | 9.62 | 9.62 | qfq | 10,906,743 | 104,399,383 | 1.26% |
| 2026-05-08 | 9.51 | 9.62 | 9.48 | 9.50 | 9.50 | qfq | 9,518,790 | 90,781,287 | 0.00% |
| 2026-05-07 | 9.48 | 9.56 | 9.45 | 9.50 | 9.50 | qfq | 8,398,419 | 79,843,833 | -0.11% |
| 2026-05-06 | 9.36 | 9.52 | 9.26 | 9.51 | 9.51 | qfq | 14,044,602 | 131,748,084 | 1.17% |
| 2026-04-30 | 9.31 | 9.45 | 9.19 | 9.40 | 9.40 | qfq | 14,846,490 | 138,146,729 | 0.97% |
| 2026-04-29 | 9.42 | 9.53 | 9.30 | 9.31 | 9.31 | qfq | 10,989,330 | 103,220,808 | -1.79% |
| 2026-04-28 | 9.40 | 9.50 | 9.33 | 9.48 | 9.48 | qfq | 14,776,512 | 139,250,615 | 0.85% |
| 2026-04-27 | 9.40 | 9.44 | 9.25 | 9.40 | 9.40 | qfq | 9,468,210 | 88,593,253 | 0.53% |
| 2026-04-24 | 9.46 | 9.47 | 9.32 | 9.35 | 9.35 | qfq | 8,060,383 | 75,785,640 | -1.06% |
| 2026-04-23 | 9.37 | 9.47 | 9.33 | 9.45 | 9.45 | qfq | 9,089,392 | 85,782,690 | 0.85% |
| 2026-04-22 | 9.26 | 9.42 | 9.24 | 9.37 | 9.37 | qfq | 9,437,766 | 88,412,888 | 0.75% |
| 2026-04-21 | 9.13 | 9.37 | 9.10 | 9.30 | 9.30 | qfq | 14,952,347 | 138,790,375 | 1.75% |
| 2026-04-20 | 9.11 | 9.15 | 9.03 | 9.14 | 9.14 | qfq | 6,491,510 | 59,113,852 | 0.22% |
| 2026-04-17 | 9.22 | 9.29 | 9.07 | 9.12 | 9.12 | qfq | 14,677,801 | 134,367,937 | -1.51% |
| 2026-04-16 | 9.16 | 9.29 | 9.07 | 9.26 | 9.26 | qfq | 14,739,432 | 135,940,733 | 1.20% |
| 2026-04-15 | 8.83 | 9.18 | 8.80 | 9.15 | 9.15 | qfq | 28,348,708 | 256,731,468 | 3.74% |
| 2026-04-14 | 8.77 | 8.82 | 8.74 | 8.82 | 8.82 | qfq | 9,207,300 | 80,879,328 | 0.68% |
| 2026-04-13 | 8.68 | 8.76 | 8.66 | 8.76 | 8.76 | qfq | 9,954,241 | 86,700,508 | 0.46% |
| 2026-04-10 | 8.73 | 8.79 | 8.70 | 8.72 | 8.72 | qfq | 14,772,332 | 128,926,246 | -0.11% |
| 2026-04-09 | 8.85 | 8.86 | 8.71 | 8.73 | 8.73 | qfq | 18,151,499 | 159,229,361 | -1.91% |
| 2026-04-08 | 8.91 | 8.93 | 8.80 | 8.90 | 8.90 | qfq | 25,181,058 | 223,044,590 | 0.45% |
| 2026-04-07 | 9.05 | 9.08 | 8.82 | 8.86 | 8.86 | qfq | 21,505,959 | 191,470,882 | -2.85% |
| 2026-04-03 | 9.70 | 9.70 | 8.97 | 9.12 | 9.12 | qfq | 55,082,661 | 503,440,368 | -8.43% |
| 2026-04-02 | 9.82 | 9.98 | 9.78 | 9.96 | 9.96 | qfq | 12,285,000 | 121,617,119 | 1.43% |
| 2026-04-01 | 9.90 | 9.93 | 9.77 | 9.82 | 9.82 | qfq | 10,985,985 | 108,088,847 | -0.41% |
| 2026-03-31 | 9.95 | 10.06 | 9.84 | 9.86 | 9.86 | qfq | 10,764,790 | 106,816,975 | -0.80% |
| 2026-03-30 | 9.96 | 10.06 | 9.92 | 9.94 | 9.94 | qfq | 8,929,100 | 89,088,478 | -0.80% |
| 2026-03-27 | 10.16 | 10.23 | 9.97 | 10.02 | 10.02 | qfq | 13,915,526 | 139,937,088 | -1.86% |
| 2026-03-26 | 10.14 | 10.32 | 10.10 | 10.21 | 10.21 | qfq | 15,621,740 | 159,828,794 | 0.59% |
| 2026-03-25 | 9.96 | 10.20 | 9.82 | 10.15 | 10.15 | qfq | 20,323,013 | 203,529,281 | 2.22% |
| 2026-03-24 | 9.94 | 10.01 | 9.78 | 9.93 | 9.93 | qfq | 13,190,522 | 130,782,471 | 0.71% |
| 2026-03-23 | 10.14 | 10.21 | 9.80 | 9.86 | 9.86 | qfq | 23,770,075 | 236,050,205 | -3.52% |
| 2026-03-20 | 10.31 | 10.39 | 10.17 | 10.22 | 10.22 | qfq | 13,348,144 | 137,176,770 | -1.26% |
| 2026-03-19 | 10.22 | 10.39 | 10.20 | 10.35 | 10.35 | qfq | 20,899,672 | 216,132,726 | 1.17% |
| 2026-03-18 | 10.24 | 10.29 | 10.14 | 10.23 | 10.23 | qfq | 15,477,241 | 158,133,762 | -0.20% |
| 2026-03-17 | 10.22 | 10.35 | 10.19 | 10.25 | 10.25 | qfq | 15,773,871 | 162,134,641 | 0.00% |
| 2026-03-16 | 10.12 | 10.30 | 10.12 | 10.25 | 10.25 | qfq | 19,248,029 | 197,377,841 | 1.49% |
| 2026-03-13 | 10.21 | 10.25 | 10.10 | 10.10 | 10.10 | qfq | 14,951,445 | 151,849,458 | -1.08% |
| 2026-03-12 | 10.19 | 10.30 | 10.16 | 10.21 | 10.21 | qfq | 16,385,421 | 167,811,991 | 0.20% |
| 2026-03-11 | 10.00 | 10.20 | 9.93 | 10.19 | 10.19 | qfq | 18,130,492 | 183,323,184 | 1.90% |
| 2026-03-10 | 9.94 | 10.08 | 9.83 | 10.00 | 10.00 | qfq | 21,612,963 | 215,677,143 | 0.60% |
| 2026-03-09 | 9.85 | 10.03 | 9.82 | 9.94 | 9.94 | qfq | 26,585,174 | 264,316,914 | 0.91% |
| 2026-03-06 | 9.57 | 9.86 | 9.56 | 9.85 | 9.85 | qfq | 18,788,469 | 183,599,237 | 2.50% |
| 2026-03-05 | 9.49 | 9.62 | 9.41 | 9.61 | 9.61 | qfq | 16,475,856 | 157,123,509 | 1.69% |
| 2026-03-04 | 9.68 | 9.68 | 9.40 | 9.45 | 9.45 | qfq | 28,846,257 | 273,547,540 | -2.68% |
| 2026-03-03 | 9.75 | 9.83 | 9.67 | 9.71 | 9.71 | qfq | 20,421,306 | 199,458,760 | -0.51% |
| 2026-03-02 | 9.65 | 9.83 | 9.62 | 9.76 | 9.76 | qfq | 18,142,483 | 176,952,873 | 0.72% |
| 2026-02-27 | 9.63 | 9.72 | 9.60 | 9.69 | 9.69 | qfq | 13,649,907 | 132,242,457 | 0.62% |
| 2026-02-26 | 9.65 | 9.69 | 9.56 | 9.63 | 9.63 | qfq | 10,508,731 | 101,048,220 | 0.00% |
| 2026-02-25 | 9.70 | 9.72 | 9.63 | 9.63 | 9.63 | qfq | 12,592,551 | 121,812,602 | -0.62% |
| 2026-02-24 | 9.69 | 9.71 | 9.64 | 9.69 | 9.69 | qfq | 9,218,232 | 89,268,899 | 0.94% |
| 2026-02-13 | 9.67 | 9.70 | 9.60 | 9.60 | 9.60 | qfq | 8,273,061 | 79,828,789 | -0.62% |
| 2026-02-12 | 9.78 | 9.79 | 9.66 | 9.66 | 9.66 | qfq | 9,398,900 | 91,141,944 | -1.13% |
| 2026-02-11 | 9.77 | 9.79 | 9.73 | 9.77 | 9.77 | qfq | 5,393,532 | 52,676,515 | 0.10% |
| 2026-02-10 | 9.76 | 9.81 | 9.74 | 9.76 | 9.76 | qfq | 7,060,958 | 69,005,302 | 0.00% |
| 2026-02-09 | 9.70 | 9.78 | 9.64 | 9.76 | 9.76 | qfq | 11,235,700 | 109,186,837 | 0.62% |
| 2026-02-06 | 9.75 | 9.80 | 9.69 | 9.70 | 9.70 | qfq | 9,701,616 | 94,257,144 | -0.51% |
| 2026-02-05 | 9.66 | 9.79 | 9.65 | 9.75 | 9.75 | qfq | 15,199,672 | 148,224,065 | 0.62% |
| 2026-02-04 | 9.65 | 9.77 | 9.63 | 9.69 | 9.69 | qfq | 17,525,403 | 169,954,452 | 0.52% |
| 2026-02-03 | 9.66 | 9.68 | 9.58 | 9.64 | 9.64 | qfq | 15,339,031 | 147,701,997 | 0.31% |
| 2026-02-02 | 9.49 | 9.78 | 9.48 | 9.61 | 9.61 | qfq | 28,854,821 | 278,706,264 | 2.45% |
| 2026-01-30 | 9.57 | 9.71 | 9.38 | 9.38 | 9.38 | qfq | 21,649,348 | 207,771,207 | -1.99% |
| 2026-01-29 | 9.46 | 9.58 | 9.43 | 9.57 | 9.57 | qfq | 20,246,084 | 192,509,600 | 1.16% |
| 2026-01-28 | 9.42 | 9.51 | 9.41 | 9.46 | 9.46 | qfq | 22,278,186 | 211,024,457 | 0.42% |
| 2026-01-27 | 9.44 | 9.51 | 9.40 | 9.42 | 9.42 | qfq | 16,122,859 | 152,522,346 | -0.21% |
| 2026-01-26 | 9.43 | 9.49 | 9.38 | 9.44 | 9.44 | qfq | 18,201,730 | 171,870,632 | 0.21% |
| 2026-01-23 | 9.50 | 9.52 | 9.41 | 9.42 | 9.42 | qfq | 16,660,158 | 157,523,533 | -0.74% |
| 2026-01-22 | 9.51 | 9.57 | 9.48 | 9.49 | 9.49 | qfq | 11,771,794 | 111,908,751 | -0.11% |
| 2026-01-21 | 9.63 | 9.64 | 9.48 | 9.50 | 9.50 | qfq | 17,248,063 | 164,676,916 | -1.55% |
| 2026-01-20 | 9.52 | 9.67 | 9.49 | 9.65 | 9.65 | qfq | 22,543,300 | 216,490,144 | 1.58% |
| 2026-01-19 | 9.50 | 9.59 | 9.46 | 9.50 | 9.50 | qfq | 15,660,777 | 148,923,223 | -0.31% |
| 2026-01-16 | 9.62 | 9.65 | 9.50 | 9.53 | 9.53 | qfq | 18,593,990 | 178,096,505 | -0.94% |
| 2026-01-15 | 9.77 | 9.77 | 9.62 | 9.62 | 9.62 | qfq | 18,196,851 | 176,124,254 | -1.54% |
| 2026-01-14 | 9.80 | 9.81 | 9.75 | 9.77 | 9.77 | qfq | 14,944,130 | 146,147,311 | -0.41% |
| 2026-01-13 | 9.82 | 9.85 | 9.78 | 9.81 | 9.81 | qfq | 10,902,191 | 106,987,743 | 0.00% |
| 2026-01-12 | 9.77 | 9.87 | 9.77 | 9.81 | 9.81 | qfq | 14,189,959 | 139,216,439 | 0.10% |
| 2026-01-09 | 9.78 | 9.81 | 9.76 | 9.80 | 9.80 | qfq | 10,792,103 | 105,612,758 | 0.20% |
| 2026-01-08 | 9.77 | 9.85 | 9.77 | 9.78 | 9.78 | qfq | 11,775,111 | 115,319,289 | 0.00% |
| 2026-01-07 | 9.85 | 9.85 | 9.76 | 9.78 | 9.78 | qfq | 18,082,005 | 176,992,415 | -0.51% |
| 2026-01-06 | 9.93 | 9.93 | 9.76 | 9.83 | 9.83 | qfq | 29,933,705 | 294,524,887 | -0.91% |
| 2026-01-05 | 10.10 | 10.10 | 9.91 | 9.92 | 9.92 | qfq | 19,413,605 | 193,084,546 | -1.59% |
| 2025-12-31 | 10.05 | 10.14 | 10.03 | 10.08 | 10.08 | qfq | 10,220,284 | 103,074,989 | 0.20% |
| 2025-12-30 | 10.05 | 10.08 | 9.94 | 10.06 | 10.06 | qfq | 14,413,500 | 144,298,071 | 0.00% |
| 2025-12-29 | 9.98 | 10.12 | 9.95 | 10.06 | 10.06 | qfq | 15,394,229 | 155,118,143 | 1.00% |
| 2025-12-26 | 9.93 | 10.05 | 9.88 | 9.96 | 9.96 | qfq | 11,142,282 | 110,893,261 | 0.30% |
| 2025-12-25 | 9.85 | 9.98 | 9.83 | 9.93 | 9.93 | qfq | 11,398,485 | 113,198,921 | 0.61% |
| 2025-12-24 | 9.86 | 9.91 | 9.81 | 9.87 | 9.87 | qfq | 12,565,410 | 123,720,648 | 0.10% |
| 2025-12-23 | 9.87 | 9.95 | 9.85 | 9.86 | 9.86 | qfq | 14,431,949 | 142,752,934 | -0.30% |
| 2025-12-22 | 10.00 | 10.00 | 9.87 | 9.89 | 9.89 | qfq | 11,969,690 | 118,628,736 | -0.90% |
| 2025-12-19 | 10.09 | 10.09 | 9.96 | 9.98 | 9.98 | qfq | 15,857,863 | 158,845,526 | -1.09% |
| 2025-12-18 | 9.90 | 10.16 | 9.84 | 10.09 | 10.09 | qfq | 19,940,812 | 199,744,912 | 1.82% |
| 2025-12-17 | 9.91 | 9.96 | 9.78 | 9.91 | 9.91 | qfq | 13,328,666 | 131,857,687 | -0.10% |
| 2025-12-16 | 9.88 | 9.98 | 9.80 | 9.92 | 9.92 | qfq | 15,486,400 | 153,350,325 | 0.30% |
| 2025-12-15 | 9.80 | 9.96 | 9.72 | 9.89 | 9.89 | qfq | 22,325,177 | 220,185,979 | -0.60% |
| 2025-12-12 | 9.90 | 9.99 | 9.74 | 9.95 | 9.95 | qfq | 37,507,272 | 368,164,084 | 0.40% |
| 2025-12-11 | 9.86 | 10.06 | 9.77 | 9.91 | 9.91 | qfq | 24,174,583 | 239,936,801 | 0.51% |
| 2025-12-10 | 9.70 | 9.91 | 9.68 | 9.86 | 9.86 | qfq | 18,693,480 | 183,092,970 | 1.65% |
| 2025-12-09 | 9.81 | 9.83 | 9.69 | 9.70 | 9.70 | qfq | 12,931,560 | 126,050,767 | -1.12% |
| 2025-12-08 | 9.97 | 9.98 | 9.81 | 9.81 | 9.81 | qfq | 17,523,026 | 172,682,202 | -1.60% |
| 2025-12-05 | 10.07 | 10.09 | 9.92 | 9.97 | 9.97 | qfq | 14,899,619 | 148,695,813 | -1.09% |
| 2025-12-04 | 10.14 | 10.19 | 10.03 | 10.08 | 10.08 | qfq | 14,479,403 | 146,264,641 | -0.59% |
| 2025-12-03 | 9.90 | 10.18 | 9.86 | 10.14 | 10.14 | qfq | 28,415,294 | 285,702,231 | 2.32% |
| 2025-12-02 | 9.79 | 9.93 | 9.78 | 9.91 | 9.91 | qfq | 21,878,601 | 216,146,865 | 1.23% |
| 2025-12-01 | 9.93 | 9.95 | 9.66 | 9.79 | 9.79 | qfq | 31,582,945 | 308,251,809 | -1.61% |
| 2025-11-28 | 10.10 | 10.13 | 9.94 | 9.95 | 9.95 | qfq | 18,652,082 | 186,828,687 | -1.58% |
| 2025-11-27 | 10.11 | 10.17 | 10.01 | 10.11 | 10.11 | qfq | 11,869,992 | 119,713,800 | 0.00% |
| 2025-11-26 | 10.14 | 10.27 | 10.11 | 10.11 | 10.11 | qfq | 15,961,373 | 162,699,368 | -0.30% |
| 2025-11-25 | 10.18 | 10.22 | 10.03 | 10.14 | 10.14 | qfq | 21,200,890 | 214,770,751 | 0.10% |
| 2025-11-24 | 10.07 | 10.23 | 10.00 | 10.13 | 10.13 | qfq | 23,031,389 | 233,134,227 | 0.60% |
| 2025-11-21 | 9.97 | 10.14 | 9.93 | 10.07 | 10.07 | qfq | 23,658,504 | 237,396,695 | 0.80% |
| 2025-11-20 | 9.94 | 10.05 | 9.89 | 9.99 | 9.99 | qfq | 12,783,647 | 127,497,839 | 0.71% |
| 2025-11-19 | 9.97 | 10.03 | 9.91 | 9.92 | 9.92 | qfq | 10,616,507 | 105,810,510 | -0.50% |
| 2025-11-18 | 9.99 | 10.06 | 9.96 | 9.97 | 9.97 | qfq | 10,875,270 | 108,781,480 | -0.20% |
| 2025-11-17 | 10.11 | 10.12 | 9.97 | 9.99 | 9.99 | qfq | 14,674,507 | 147,048,400 | -1.19% |
| 2025-11-14 | 10.10 | 10.24 | 10.10 | 10.11 | 10.11 | qfq | 19,907,065 | 202,528,692 | -0.30% |
| 2025-11-13 | 10.42 | 10.45 | 10.03 | 10.14 | 10.14 | qfq | 39,497,108 | 401,063,450 | -2.69% |
| 2025-11-12 | 10.46 | 10.50 | 10.41 | 10.42 | 10.42 | qfq | 15,819,618 | 165,428,908 | -0.48% |
| 2025-11-11 | 10.52 | 10.53 | 10.45 | 10.47 | 10.47 | qfq | 12,279,538 | 128,772,693 | -0.48% |
| 2025-11-10 | 10.44 | 10.53 | 10.37 | 10.52 | 10.52 | qfq | 12,998,238 | 136,205,607 | 0.96% |
| 2025-11-07 | 10.43 | 10.46 | 10.37 | 10.42 | 10.42 | qfq | 11,488,964 | 119,659,069 | 0.19% |
| 2025-11-06 | 10.47 | 10.48 | 10.37 | 10.40 | 10.40 | qfq | 11,434,856 | 119,245,994 | -0.19% |
| 2025-11-05 | 10.47 | 10.47 | 10.33 | 10.42 | 10.42 | qfq | 12,400,699 | 129,059,267 | -0.48% |
| 2025-11-04 | 10.41 | 10.56 | 10.37 | 10.47 | 10.47 | qfq | 17,002,288 | 178,497,239 | 0.48% |
| 2025-11-03 | 10.27 | 10.42 | 10.23 | 10.42 | 10.42 | qfq | 15,762,196 | 163,152,035 | 1.56% |
| 2025-10-31 | 10.35 | 10.38 | 10.18 | 10.26 | 10.26 | qfq | 18,092,704 | 185,524,774 | -0.87% |
| 2025-10-30 | 10.41 | 10.47 | 10.31 | 10.35 | 10.35 | qfq | 13,064,616 | 135,648,235 | -0.77% |
| 2025-10-29 | 10.43 | 10.49 | 10.31 | 10.43 | 10.43 | qfq | 15,704,168 | 163,403,148 | -0.19% |
| 2025-10-28 | 10.40 | 10.48 | 10.33 | 10.45 | 10.45 | qfq | 17,668,845 | 184,176,255 | 0.48% |
| 2025-10-27 | 10.32 | 10.46 | 10.21 | 10.40 | 10.40 | qfq | 20,342,349 | 210,512,546 | 0.68% |
| 2025-10-24 | 10.30 | 10.38 | 10.20 | 10.33 | 10.33 | qfq | 21,741,582 | 223,673,656 | 0.39% |
| 2025-10-23 | 10.32 | 10.37 | 10.28 | 10.29 | 10.29 | qfq | 11,051,382 | 114,028,142 | -0.10% |
| 2025-10-22 | 10.14 | 10.33 | 10.14 | 10.30 | 10.30 | qfq | 19,444,480 | 199,203,590 | 1.48% |
| 2025-10-21 | 10.22 | 10.25 | 10.12 | 10.15 | 10.15 | qfq | 16,940,345 | 172,220,806 | -1.07% |
| 2025-10-20 | 10.30 | 10.35 | 10.11 | 10.26 | 10.26 | qfq | 20,124,075 | 205,931,441 | -0.77% |
| 2025-10-17 | 10.18 | 10.41 | 10.18 | 10.34 | 10.34 | qfq | 28,436,543 | 294,359,400 | 1.27% |
| 2025-10-16 | 10.24 | 10.28 | 10.15 | 10.21 | 10.21 | qfq | 17,231,798 | 175,945,689 | -0.29% |
| 2025-10-15 | 10.23 | 10.33 | 10.16 | 10.24 | 10.24 | qfq | 22,692,393 | 232,350,064 | -0.19% |
| 2025-10-14 | 10.10 | 10.30 | 9.97 | 10.26 | 10.26 | qfq | 33,304,343 | 338,451,675 | 1.48% |
| 2025-10-13 | 9.89 | 10.13 | 9.80 | 10.11 | 10.11 | qfq | 30,225,853 | 301,238,272 | 1.40% |
| 2025-10-10 | 9.80 | 9.98 | 9.79 | 9.97 | 9.97 | qfq | 19,966,722 | 198,254,752 | 1.32% |
| 2025-10-09 | 9.74 | 9.84 | 9.69 | 9.84 | 9.84 | qfq | 16,899,798 | 165,313,815 | 1.03% |
| 2025-09-30 | 9.85 | 9.86 | 9.74 | 9.74 | 9.74 | qfq | 14,695,587 | 143,705,833 | -1.32% |
| 2025-09-29 | 9.87 | 9.93 | 9.79 | 9.87 | 9.87 | qfq | 18,130,148 | 178,483,059 | -0.10% |
| 2025-09-26 | 9.73 | 9.91 | 9.72 | 9.88 | 9.88 | qfq | 20,345,712 | 199,617,028 | 1.23% |
| 2025-09-25 | 9.78 | 9.90 | 9.70 | 9.76 | 9.76 | qfq | 21,668,283 | 211,834,622 | -0.31% |
| 2025-09-24 | 9.72 | 9.90 | 9.70 | 9.79 | 9.79 | qfq | 23,047,272 | 225,575,304 | 0.31% |
| 2025-09-23 | 9.65 | 9.84 | 9.58 | 9.76 | 9.76 | qfq | 31,547,967 | 306,374,640 | 1.04% |
| 2025-09-22 | 9.72 | 9.74 | 9.57 | 9.66 | 9.66 | qfq | 26,247,528 | 252,962,646 | -0.82% |
| 2025-09-19 | 9.76 | 9.78 | 9.61 | 9.74 | 9.74 | qfq | 25,592,108 | 248,345,693 | -0.20% |
| 2025-09-18 | 9.99 | 9.99 | 9.75 | 9.76 | 9.76 | qfq | 34,295,254 | 337,075,586 | -2.01% |
| 2025-09-17 | 10.02 | 10.05 | 9.94 | 9.96 | 9.96 | qfq | 15,563,672 | 155,378,470 | -0.70% |
| 2025-09-16 | 10.03 | 10.12 | 9.98 | 10.03 | 10.03 | qfq | 24,885,103 | 249,839,605 | -0.10% |
| 2025-09-15 | 10.08 | 10.09 | 9.90 | 10.04 | 10.04 | qfq | 32,165,978 | 321,438,399 | -0.30% |
| 2025-09-12 | 10.17 | 10.24 | 10.05 | 10.07 | 10.07 | qfq | 28,143,418 | 284,422,938 | -0.98% |
| 2025-09-11 | 10.09 | 10.17 | 10.05 | 10.17 | 10.17 | qfq | 20,390,482 | 206,207,965 | 0.59% |
| 2025-09-10 | 10.17 | 10.23 | 10.09 | 10.11 | 10.11 | qfq | 17,482,482 | 177,494,086 | -0.69% |
| 2025-09-09 | 10.11 | 10.19 | 10.07 | 10.18 | 10.18 | qfq | 18,934,141 | 192,023,044 | 0.69% |
| 2025-09-08 | 10.10 | 10.18 | 10.03 | 10.11 | 10.11 | qfq | 23,335,745 | 235,757,885 | -0.10% |
| 2025-09-05 | 10.29 | 10.33 | 10.09 | 10.12 | 10.12 | qfq | 21,815,354 | 221,246,688 | -1.84% |
| 2025-09-04 | 10.25 | 10.33 | 10.07 | 10.31 | 10.31 | qfq | 25,659,650 | 261,845,140 | 0.59% |
| 2025-09-03 | 10.49 | 10.49 | 10.25 | 10.25 | 10.25 | qfq | 16,308,636 | 168,715,678 | -2.19% |
| 2025-09-02 | 10.49 | 10.52 | 10.40 | 10.48 | 10.48 | qfq | 16,913,665 | 176,858,419 | -0.19% |
| 2025-09-01 | 10.40 | 10.50 | 10.32 | 10.50 | 10.50 | qfq | 21,596,278 | 225,417,265 | 0.86% |
| 2025-08-29 | 10.56 | 10.66 | 10.37 | 10.41 | 10.41 | qfq | 40,689,752 | 427,105,584 | -1.79% |
| 2025-08-28 | 10.86 | 10.88 | 10.56 | 10.60 | 10.60 | qfq | 36,860,509 | 394,114,111 | -2.57% |
| 2025-08-27 | 11.15 | 11.15 | 10.88 | 10.88 | 10.88 | qfq | 26,399,304 | 289,767,259 | -2.60% |
| 2025-08-26 | 11.08 | 11.17 | 11.05 | 11.17 | 11.17 | qfq | 18,387,411 | 204,457,701 | 0.81% |
| 2025-08-25 | 10.96 | 11.08 | 10.96 | 11.08 | 11.08 | qfq | 18,169,860 | 200,297,317 | 1.09% |
| 2025-08-22 | 11.10 | 11.10 | 10.92 | 10.96 | 10.96 | qfq | 24,702,084 | 270,986,593 | -1.26% |
| 2025-08-21 | 10.99 | 11.12 | 10.96 | 11.10 | 11.10 | qfq | 18,075,257 | 199,749,008 | 0.91% |
| 2025-08-20 | 11.00 | 11.02 | 10.92 | 11.00 | 11.00 | qfq | 17,390,745 | 190,574,406 | -0.27% |
| 2025-08-19 | 11.04 | 11.15 | 10.98 | 11.03 | 11.03 | qfq | 22,857,278 | 252,700,131 | 0.00% |
| 2025-08-18 | 11.07 | 11.10 | 11.00 | 11.03 | 11.03 | qfq | 15,881,097 | 175,286,000 | -0.27% |
| 2025-08-15 | 11.13 | 11.14 | 10.96 | 11.06 | 11.06 | qfq | 19,107,246 | 210,564,412 | -0.63% |
| 2025-08-14 | 11.20 | 11.25 | 11.13 | 11.13 | 11.13 | qfq | 9,815,453 | 109,727,279 | -0.80% |
| 2025-08-13 | 11.38 | 11.38 | 11.20 | 11.22 | 11.22 | qfq | 13,552,808 | 152,494,750 | -1.32% |
| 2025-08-12 | 11.28 | 11.41 | 11.27 | 11.37 | 11.37 | qfq | 10,325,920 | 117,288,836 | 0.80% |
| 2025-08-11 | 11.48 | 11.49 | 11.27 | 11.28 | 11.28 | qfq | 16,660,338 | 188,700,889 | -1.83% |
| 2025-08-08 | 11.44 | 11.50 | 11.40 | 11.49 | 11.49 | qfq | 11,681,439 | 133,886,227 | 0.52% |
| 2025-08-07 | 11.35 | 11.51 | 11.32 | 11.43 | 11.43 | qfq | 20,302,452 | 231,539,033 | 1.06% |
| 2025-08-06 | 11.30 | 11.32 | 11.25 | 11.31 | 11.31 | qfq | 7,327,988 | 82,733,386 | 0.09% |
| 2025-08-05 | 11.20 | 11.31 | 11.14 | 11.30 | 11.30 | qfq | 9,904,962 | 111,456,953 | 0.89% |
| 2025-08-04 | 11.07 | 11.24 | 11.05 | 11.20 | 11.20 | qfq | 9,247,181 | 103,263,535 | 0.72% |
| 2025-08-01 | 11.20 | 11.25 | 11.10 | 11.12 | 11.12 | qfq | 10,005,475 | 111,680,681 | -0.80% |
| 2025-07-31 | 11.20 | 11.26 | 11.10 | 11.21 | 11.21 | qfq | 19,372,260 | 217,036,790 | -3.28% |
| 2025-07-30 | 11.62 | 11.74 | 11.57 | 11.59 | 11.17 | qfq | 17,497,804 | 203,741,861 | -0.77% |
| 2025-07-29 | 11.67 | 11.68 | 11.49 | 11.68 | 11.26 | qfq | 20,669,267 | 238,926,448 | 0.17% |
| 2025-07-28 | 11.77 | 11.79 | 11.64 | 11.66 | 11.24 | qfq | 15,135,760 | 177,124,187 | -0.68% |
| 2025-07-25 | 11.90 | 11.94 | 11.74 | 11.74 | 11.32 | qfq | 16,405,818 | 194,158,850 | -0.93% |
| 2025-07-24 | 11.94 | 11.95 | 11.82 | 11.85 | 11.42 | qfq | 15,861,874 | 188,054,716 | -0.75% |
| 2025-07-23 | 12.03 | 12.11 | 11.93 | 11.94 | 11.51 | qfq | 18,053,881 | 217,134,852 | -0.25% |
| 2025-07-22 | 11.77 | 12.05 | 11.76 | 11.97 | 11.54 | qfq | 22,939,503 | 273,602,060 | 1.79% |
| 2025-07-21 | 11.77 | 11.80 | 11.73 | 11.76 | 11.34 | qfq | 10,820,215 | 127,248,929 | 0.09% |
| 2025-07-18 | 11.77 | 11.88 | 11.74 | 11.75 | 11.33 | qfq | 13,014,565 | 153,566,034 | -0.09% |
| 2025-07-17 | 11.90 | 11.92 | 11.73 | 11.76 | 11.34 | qfq | 16,045,378 | 189,079,018 | -1.18% |
| 2025-07-16 | 11.90 | 11.96 | 11.87 | 11.90 | 11.47 | qfq | 8,038,709 | 95,791,158 | 0.00% |
| 2025-07-15 | 11.97 | 12.07 | 11.88 | 11.90 | 11.47 | qfq | 11,008,510 | 131,536,480 | -0.67% |
| 2025-07-14 | 11.94 | 12.03 | 11.88 | 11.98 | 11.55 | qfq | 18,887,672 | 226,036,341 | 0.34% |
| 2025-07-11 | 12.06 | 12.07 | 11.89 | 11.94 | 11.51 | qfq | 24,820,095 | 296,590,882 | -0.91% |
| 2025-07-10 | 12.13 | 12.15 | 12.04 | 12.05 | 11.62 | qfq | 8,528,685 | 103,057,806 | -0.66% |
| 2025-07-09 | 12.04 | 12.18 | 12.00 | 12.13 | 11.69 | qfq | 14,893,557 | 180,569,750 | 1.00% |
| 2025-07-08 | 12.09 | 12.13 | 11.99 | 12.01 | 11.58 | qfq | 18,886,560 | 227,278,703 | -0.66% |
| 2025-07-07 | 12.04 | 12.15 | 11.90 | 12.09 | 11.66 | qfq | 15,708,098 | 189,366,891 | 0.25% |
| 2025-07-04 | 11.90 | 12.10 | 11.86 | 12.06 | 11.63 | qfq | 28,860,418 | 347,467,913 | 1.26% |
| 2025-07-03 | 11.74 | 11.93 | 11.69 | 11.91 | 11.48 | qfq | 27,912,781 | 330,760,135 | 1.45% |
| 2025-07-02 | 11.96 | 11.97 | 11.58 | 11.74 | 11.32 | qfq | 36,031,370 | 423,528,903 | -1.76% |
| 2025-07-01 | 12.00 | 12.01 | 11.91 | 11.95 | 11.52 | qfq | 12,061,359 | 144,069,563 | -0.42% |
| 2025-06-30 | 11.98 | 12.09 | 11.96 | 12.00 | 11.57 | qfq | 11,775,281 | 141,483,398 | 0.17% |
| 2025-06-27 | 12.02 | 12.03 | 11.89 | 11.98 | 11.55 | qfq | 17,252,656 | 206,075,346 | -0.25% |
| 2025-06-26 | 12.17 | 12.21 | 11.98 | 12.01 | 11.58 | qfq | 14,943,026 | 180,367,606 | -1.40% |
| 2025-06-25 | 12.20 | 12.22 | 12.11 | 12.18 | 11.74 | qfq | 13,030,325 | 158,527,226 | 0.00% |
| 2025-06-24 | 12.14 | 12.22 | 12.08 | 12.18 | 11.74 | qfq | 14,763,124 | 179,656,342 | 0.41% |
| 2025-06-23 | 12.05 | 12.15 | 11.97 | 12.13 | 11.69 | qfq | 13,123,406 | 158,522,399 | 0.58% |
| 2025-06-20 | 12.08 | 12.13 | 12.00 | 12.06 | 11.63 | qfq | 11,357,078 | 136,921,097 | -0.17% |
| 2025-06-19 | 12.18 | 12.24 | 12.06 | 12.08 | 11.65 | qfq | 11,948,549 | 144,804,688 | -0.74% |
| 2025-06-18 | 12.15 | 12.20 | 12.09 | 12.17 | 11.73 | qfq | 8,316,940 | 101,060,709 | -0.16% |
| 2025-06-17 | 12.16 | 12.21 | 12.13 | 12.19 | 11.75 | qfq | 8,656,839 | 105,424,126 | 0.25% |
| 2025-06-16 | 12.24 | 12.29 | 12.15 | 12.16 | 11.72 | qfq | 12,618,237 | 153,956,744 | -0.73% |
| 2025-06-13 | 12.34 | 12.38 | 12.23 | 12.25 | 11.81 | qfq | 26,916,598 | 330,910,423 | -0.89% |
| 2025-06-12 | 12.30 | 12.39 | 12.17 | 12.36 | 11.92 | qfq | 22,959,703 | 281,291,941 | 0.65% |
| 2025-06-11 | 12.35 | 12.41 | 12.22 | 12.28 | 11.84 | qfq | 12,008,929 | 147,895,517 | -0.24% |
| 2025-06-10 | 12.41 | 12.54 | 12.29 | 12.31 | 11.87 | qfq | 14,849,336 | 183,973,920 | -0.97% |
| 2025-06-09 | 12.56 | 12.60 | 12.32 | 12.43 | 11.98 | qfq | 16,013,173 | 198,787,844 | -1.04% |
| 2025-06-06 | 12.65 | 12.67 | 12.51 | 12.56 | 12.11 | qfq | 9,145,393 | 115,037,553 | -0.55% |
| 2025-06-05 | 12.57 | 12.72 | 12.55 | 12.63 | 12.18 | qfq | 10,499,110 | 132,854,289 | 0.48% |
| 2025-06-04 | 12.69 | 12.73 | 12.55 | 12.57 | 12.12 | qfq | 13,939,334 | 176,084,176 | -1.10% |
| 2025-06-03 | 12.68 | 12.77 | 12.41 | 12.71 | 12.25 | qfq | 23,801,450 | 300,718,672 | 0.32% |
| 2025-05-30 | 12.36 | 12.78 | 12.32 | 12.67 | 12.22 | qfq | 38,421,064 | 485,773,400 | 2.59% |
| 2025-05-29 | 12.25 | 12.42 | 12.24 | 12.35 | 11.91 | qfq | 16,839,479 | 208,302,197 | 0.49% |
| 2025-05-28 | 12.14 | 12.33 | 11.98 | 12.29 | 11.85 | qfq | 28,280,139 | 343,759,824 | 1.15% |
| 2025-05-27 | 12.45 | 12.50 | 12.11 | 12.15 | 11.71 | qfq | 29,892,788 | 366,453,144 | -2.33% |
| 2025-05-26 | 12.45 | 12.50 | 12.35 | 12.44 | 11.99 | qfq | 16,140,979 | 200,223,788 | -0.16% |
| 2025-05-23 | 12.53 | 12.62 | 12.45 | 12.46 | 12.01 | qfq | 14,643,052 | 183,536,099 | -0.40% |
| 2025-05-22 | 12.84 | 12.85 | 12.50 | 12.51 | 12.06 | qfq | 26,083,541 | 329,507,861 | -2.57% |
| 2025-05-21 | 12.87 | 12.93 | 12.80 | 12.84 | 12.38 | qfq | 12,056,922 | 155,089,547 | -0.16% |
| 2025-05-20 | 12.89 | 13.07 | 12.85 | 12.86 | 12.40 | qfq | 11,485,767 | 148,672,841 | -0.46% |
| 2025-05-19 | 12.78 | 12.98 | 12.75 | 12.92 | 12.46 | qfq | 14,273,306 | 184,169,553 | 1.33% |
| 2025-05-16 | 12.95 | 12.99 | 12.74 | 12.75 | 12.29 | qfq | 11,895,566 | 152,720,745 | -1.77% |
| 2025-05-15 | 12.97 | 13.10 | 12.91 | 12.98 | 12.51 | qfq | 14,110,286 | 183,240,268 | -0.15% |
| 2025-05-14 | 13.10 | 13.16 | 12.87 | 13.00 | 12.53 | qfq | 11,668,505 | 151,691,027 | -0.99% |
| 2025-05-13 | 13.04 | 13.15 | 12.91 | 13.13 | 12.66 | qfq | 15,108,718 | 197,292,117 | 0.92% |
| 2025-05-12 | 12.91 | 13.20 | 12.83 | 13.01 | 12.54 | qfq | 16,616,670 | 216,762,508 | 0.77% |
| 2025-05-09 | 12.91 | 13.07 | 12.88 | 12.91 | 12.45 | qfq | 13,327,177 | 172,862,471 | -0.15% |
| 2025-05-08 | 12.79 | 13.02 | 12.72 | 12.93 | 12.47 | qfq | 20,796,562 | 267,879,795 | 1.02% |
| 2025-05-07 | 12.72 | 12.86 | 12.67 | 12.80 | 12.34 | qfq | 12,080,926 | 154,394,925 | 0.71% |
| 2025-05-06 | 12.86 | 12.87 | 12.57 | 12.71 | 12.25 | qfq | 19,494,848 | 247,210,583 | -0.94% |
| 2025-04-30 | 12.91 | 12.96 | 12.77 | 12.83 | 12.37 | qfq | 10,552,393 | 135,377,911 | -0.62% |
| 2025-04-29 | 13.05 | 13.07 | 12.85 | 12.91 | 12.45 | qfq | 8,605,147 | 111,151,496 | -1.00% |
| 2025-04-28 | 12.82 | 13.08 | 12.81 | 13.04 | 12.57 | qfq | 13,522,526 | 175,787,049 | 1.56% |
| 2025-04-25 | 12.78 | 12.90 | 12.59 | 12.84 | 12.38 | qfq | 11,462,018 | 146,080,599 | 0.55% |
| 2025-04-24 | 12.80 | 12.91 | 12.76 | 12.77 | 12.31 | qfq | 7,376,903 | 94,583,408 | -0.31% |
| 2025-04-23 | 12.84 | 12.92 | 12.73 | 12.81 | 12.35 | qfq | 9,472,508 | 121,432,504 | -0.23% |
| 2025-04-22 | 12.87 | 13.03 | 12.80 | 12.84 | 12.38 | qfq | 7,591,137 | 98,025,077 | -0.31% |
| 2025-04-21 | 13.06 | 13.15 | 12.83 | 12.88 | 12.42 | qfq | 11,307,956 | 146,457,604 | -1.38% |
| 2025-04-18 | 13.03 | 13.13 | 12.95 | 13.06 | 12.59 | qfq | 12,350,090 | 161,112,029 | 0.38% |
| 2025-04-17 | 13.18 | 13.21 | 12.92 | 13.01 | 12.54 | qfq | 12,750,963 | 166,129,120 | -1.74% |
| 2025-04-16 | 13.00 | 13.30 | 12.98 | 13.24 | 12.76 | qfq | 16,021,036 | 210,891,120 | 1.69% |
| 2025-04-15 | 12.84 | 13.10 | 12.72 | 13.02 | 12.55 | qfq | 19,688,751 | 255,120,796 | 1.01% |
| 2025-04-14 | 12.95 | 12.99 | 12.70 | 12.89 | 12.43 | qfq | 20,956,698 | 268,659,732 | -0.77% |
| 2025-04-11 | 13.10 | 13.18 | 12.95 | 12.99 | 12.52 | qfq | 10,343,979 | 134,924,774 | -1.22% |
| 2025-04-10 | 13.24 | 13.28 | 12.90 | 13.15 | 12.68 | qfq | 20,378,566 | 267,399,565 | -0.68% |
| 2025-04-09 | 13.35 | 13.40 | 13.09 | 13.24 | 12.76 | qfq | 20,151,393 | 266,131,198 | -1.05% |
| 2025-04-08 | 12.75 | 13.41 | 12.75 | 13.38 | 12.90 | qfq | 25,648,765 | 336,486,130 | 4.61% |
| 2025-04-07 | 12.47 | 12.92 | 12.40 | 12.79 | 12.33 | qfq | 35,692,883 | 454,626,440 | -1.08% |
| 2025-04-03 | 12.88 | 13.07 | 12.27 | 12.93 | 12.47 | qfq | 44,185,599 | 560,474,060 | -3.58% |
| 2025-04-02 | 13.49 | 13.72 | 13.33 | 13.41 | 12.93 | qfq | 13,898,780 | 187,487,157 | -0.37% |
| 2025-04-01 | 13.25 | 13.54 | 13.17 | 13.46 | 12.98 | qfq | 16,630,095 | 222,352,726 | 1.66% |
| 2025-03-31 | 13.18 | 13.32 | 13.11 | 13.24 | 12.76 | qfq | 14,211,949 | 188,009,942 | 0.53% |
| 2025-03-28 | 13.03 | 13.22 | 12.98 | 13.17 | 12.70 | qfq | 10,754,967 | 141,168,299 | 1.00% |
| 2025-03-27 | 12.88 | 13.07 | 12.84 | 13.04 | 12.57 | qfq | 12,370,747 | 160,698,743 | 1.09% |
| 2025-03-26 | 12.82 | 12.93 | 12.70 | 12.90 | 12.44 | qfq | 11,919,384 | 152,975,701 | 0.55% |
| 2025-03-25 | 12.86 | 12.90 | 12.74 | 12.83 | 12.37 | qfq | 9,851,078 | 126,324,871 | 0.00% |
| 2025-03-24 | 12.89 | 13.00 | 12.75 | 12.83 | 12.37 | qfq | 14,192,403 | 182,233,711 | -0.39% |
| 2025-03-21 | 12.98 | 13.16 | 12.75 | 12.88 | 12.42 | qfq | 18,672,449 | 241,019,521 | -0.23% |
| 2025-03-20 | 13.03 | 13.24 | 12.85 | 12.91 | 12.45 | qfq | 15,342,120 | 199,649,237 | -0.69% |
| 2025-03-19 | 12.68 | 13.03 | 12.60 | 13.00 | 12.53 | qfq | 21,001,615 | 270,909,164 | 2.77% |
| 2025-03-18 | 12.70 | 12.79 | 12.57 | 12.65 | 12.20 | qfq | 13,344,547 | 169,017,911 | -0.16% |
| 2025-03-17 | 12.85 | 12.91 | 12.63 | 12.67 | 12.22 | qfq | 18,994,717 | 241,722,800 | -1.32% |
| 2025-03-14 | 12.90 | 13.01 | 12.81 | 12.84 | 12.38 | qfq | 17,472,179 | 225,158,929 | -0.77% |
| 2025-03-13 | 12.84 | 13.06 | 12.79 | 12.94 | 12.48 | qfq | 17,828,122 | 230,680,414 | 0.78% |
| 2025-03-12 | 13.05 | 13.07 | 12.80 | 12.84 | 12.38 | qfq | 11,445,740 | 147,248,850 | -1.76% |
| 2025-03-11 | 13.13 | 13.13 | 12.95 | 13.07 | 12.60 | qfq | 14,424,629 | 188,016,760 | -0.46% |
| 2025-03-10 | 13.56 | 13.57 | 13.06 | 13.13 | 12.66 | qfq | 18,355,913 | 242,667,973 | -2.88% |
| 2025-03-07 | 13.49 | 13.61 | 13.36 | 13.52 | 13.03 | qfq | 15,590,934 | 210,383,515 | 0.22% |
| 2025-03-06 | 13.70 | 13.76 | 13.38 | 13.49 | 13.01 | qfq | 20,759,033 | 280,030,799 | -1.89% |
| 2025-03-05 | 13.91 | 13.93 | 13.65 | 13.75 | 13.26 | qfq | 11,710,547 | 161,036,877 | -0.79% |
| 2025-03-04 | 13.70 | 14.03 | 13.59 | 13.86 | 13.36 | qfq | 19,960,564 | 277,057,007 | 1.54% |
| 2025-03-03 | 13.75 | 13.96 | 13.46 | 13.65 | 13.16 | qfq | 34,074,371 | 466,473,696 | -1.02% |
| 2025-02-28 | 13.70 | 13.90 | 13.62 | 13.79 | 13.30 | qfq | 21,647,353 | 298,343,403 | 0.44% |
| 2025-02-27 | 13.53 | 13.91 | 13.46 | 13.73 | 13.24 | qfq | 28,592,051 | 393,198,225 | 1.63% |
| 2025-02-26 | 13.21 | 13.57 | 13.09 | 13.51 | 13.03 | qfq | 20,866,446 | 280,275,395 | 2.12% |
| 2025-02-25 | 13.11 | 13.39 | 13.05 | 13.23 | 12.76 | qfq | 17,883,881 | 236,322,061 | 0.92% |
| 2025-02-24 | 12.88 | 13.23 | 12.78 | 13.11 | 12.64 | qfq | 16,181,961 | 211,461,116 | 1.94% |
| 2025-02-21 | 13.05 | 13.05 | 12.65 | 12.86 | 12.40 | qfq | 36,383,649 | 466,170,280 | -1.08% |
| 2025-02-20 | 13.15 | 13.25 | 12.94 | 13.00 | 12.53 | qfq | 21,894,847 | 286,917,117 | -1.22% |
| 2025-02-19 | 13.02 | 13.24 | 12.97 | 13.16 | 12.69 | qfq | 22,005,321 | 288,397,839 | 0.84% |
| 2025-02-18 | 12.86 | 13.20 | 12.81 | 13.05 | 12.58 | qfq | 34,619,906 | 452,507,847 | 0.93% |
| 2025-02-17 | 12.43 | 12.99 | 12.17 | 12.93 | 12.47 | qfq | 42,423,076 | 537,880,938 | 3.03% |
| 2025-02-14 | 11.97 | 12.60 | 11.87 | 12.55 | 12.10 | qfq | 46,109,133 | 566,339,324 | 4.50% |
| 2025-02-13 | 11.96 | 12.12 | 11.91 | 12.01 | 11.58 | qfq | 33,122,451 | 398,580,305 | 0.42% |
| 2025-02-12 | 12.18 | 12.19 | 11.91 | 11.96 | 11.53 | qfq | 32,047,240 | 384,233,368 | -1.89% |
| 2025-02-11 | 12.24 | 12.44 | 12.11 | 12.19 | 11.75 | qfq | 30,071,357 | 367,930,420 | -0.25% |
| 2025-02-10 | 12.34 | 12.48 | 12.18 | 12.22 | 11.78 | qfq | 19,124,405 | 234,801,896 | -0.97% |
| 2025-02-07 | 12.40 | 12.44 | 12.28 | 12.34 | 11.90 | qfq | 15,088,519 | 186,301,414 | -0.48% |
| 2025-02-06 | 12.40 | 12.55 | 12.30 | 12.40 | 11.96 | qfq | 13,272,241 | 164,585,794 | 0.08% |
| 2025-02-05 | 12.86 | 12.88 | 12.35 | 12.39 | 11.95 | qfq | 18,608,395 | 232,773,772 | -3.58% |
| 2025-01-27 | 12.67 | 13.00 | 12.61 | 12.85 | 12.39 | qfq | 21,596,155 | 278,024,118 | 1.90% |
| 2025-01-24 | 12.71 | 12.77 | 12.57 | 12.61 | 12.16 | qfq | 17,340,348 | 219,633,145 | -0.79% |
| 2025-01-23 | 12.88 | 13.07 | 12.67 | 12.71 | 12.25 | qfq | 18,017,071 | 231,372,086 | -0.47% |
| 2025-01-22 | 12.76 | 12.82 | 12.63 | 12.77 | 12.31 | qfq | 14,022,356 | 178,538,267 | 0.08% |
| 2025-01-21 | 13.10 | 13.11 | 12.74 | 12.76 | 12.30 | qfq | 13,718,951 | 176,241,658 | -2.60% |
| 2025-01-20 | 13.11 | 13.20 | 12.95 | 13.10 | 12.63 | qfq | 20,184,501 | 264,270,282 | 0.31% |
| 2025-01-17 | 13.24 | 13.24 | 13.00 | 13.06 | 12.59 | qfq | 11,380,284 | 149,108,624 | -1.43% |
| 2025-01-16 | 13.23 | 13.32 | 13.10 | 13.25 | 12.77 | qfq | 13,569,339 | 179,419,069 | 0.23% |
| 2025-01-15 | 13.36 | 13.70 | 13.14 | 13.22 | 12.75 | qfq | 18,508,239 | 247,453,015 | -1.12% |
| 2025-01-14 | 13.10 | 13.49 | 13.08 | 13.37 | 12.89 | qfq | 13,281,478 | 177,331,153 | 1.67% |
| 2025-01-13 | 13.33 | 13.37 | 13.06 | 13.15 | 12.68 | qfq | 13,229,426 | 174,319,912 | -1.57% |
| 2025-01-10 | 13.38 | 13.45 | 13.14 | 13.36 | 12.88 | qfq | 15,922,796 | 212,140,971 | -0.07% |
| 2025-01-09 | 13.59 | 13.63 | 13.30 | 13.37 | 12.89 | qfq | 10,790,714 | 144,559,132 | -1.62% |
| 2025-01-08 | 13.20 | 13.64 | 13.16 | 13.59 | 13.10 | qfq | 15,666,656 | 211,713,805 | 2.88% |
| 2025-01-07 | 13.28 | 13.35 | 13.06 | 13.21 | 12.74 | qfq | 12,180,123 | 160,925,488 | -0.38% |
| 2025-01-06 | 13.20 | 13.40 | 12.98 | 13.26 | 12.78 | qfq | 24,958,448 | 329,398,675 | 0.00% |
| 2025-01-03 | 13.37 | 13.45 | 12.95 | 13.26 | 12.78 | qfq | 25,023,393 | 331,485,813 | -0.75% |
| 2025-01-02 | 13.94 | 14.10 | 13.23 | 13.36 | 12.88 | qfq | 39,205,689 | 531,090,528 | -4.23% |
| 2024-12-31 | 13.85 | 14.22 | 13.76 | 13.95 | 13.45 | qfq | 17,450,876 | 244,998,662 | 0.72% |
| 2024-12-30 | 13.88 | 14.09 | 13.78 | 13.85 | 13.35 | qfq | 17,559,129 | 244,410,481 | -0.43% |
| 2024-12-27 | 13.62 | 14.01 | 13.50 | 13.91 | 13.41 | qfq | 17,865,711 | 246,633,066 | 2.51% |
| 2024-12-26 | 13.69 | 13.75 | 13.45 | 13.57 | 13.08 | qfq | 10,960,689 | 148,926,901 | -0.88% |
| 2024-12-25 | 13.40 | 13.74 | 13.30 | 13.69 | 13.20 | qfq | 16,473,756 | 223,490,206 | 1.94% |
| 2024-12-24 | 13.36 | 13.50 | 13.24 | 13.43 | 12.95 | qfq | 18,174,152 | 243,131,405 | 0.00% |
| 2024-12-23 | 13.07 | 13.50 | 12.95 | 13.43 | 12.95 | qfq | 24,201,051 | 321,026,106 | 2.83% |
| 2024-12-20 | 13.18 | 13.36 | 13.00 | 13.06 | 12.59 | qfq | 13,071,522 | 171,533,281 | -0.68% |
| 2024-12-19 | 13.25 | 13.28 | 13.09 | 13.15 | 12.68 | qfq | 12,714,232 | 167,688,748 | -0.98% |
| 2024-12-18 | 13.08 | 13.35 | 13.03 | 13.28 | 12.80 | qfq | 18,812,133 | 248,301,828 | 1.22% |
| 2024-12-17 | 13.14 | 13.33 | 12.93 | 13.12 | 12.65 | qfq | 22,475,098 | 293,937,319 | 0.54% |
| 2024-12-16 | 12.49 | 13.20 | 12.37 | 13.05 | 12.58 | qfq | 49,196,533 | 637,177,183 | 5.67% |
| 2024-12-13 | 12.38 | 12.68 | 12.29 | 12.35 | 11.91 | qfq | 49,924,313 | 625,695,996 | -0.16% |
| 2024-12-12 | 12.36 | 12.60 | 12.33 | 12.37 | 11.93 | qfq | 21,393,241 | 266,515,847 | 0.08% |
| 2024-12-11 | 12.28 | 12.39 | 12.16 | 12.36 | 11.92 | qfq | 21,646,045 | 265,845,211 | 0.49% |
| 2024-12-10 | 12.65 | 12.65 | 12.20 | 12.30 | 11.86 | qfq | 35,090,942 | 431,623,726 | -1.84% |
| 2024-12-09 | 12.51 | 12.62 | 12.38 | 12.53 | 12.08 | qfq | 15,539,781 | 194,486,263 | 0.24% |
| 2024-12-06 | 12.38 | 12.65 | 12.34 | 12.50 | 12.05 | qfq | 18,030,475 | 225,560,969 | 0.64% |
| 2024-12-05 | 12.24 | 12.47 | 12.20 | 12.42 | 11.97 | qfq | 19,221,360 | 237,361,702 | 1.14% |
| 2024-12-04 | 12.06 | 12.34 | 12.00 | 12.28 | 11.84 | qfq | 26,100,054 | 317,556,640 | 1.57% |
| 2024-12-03 | 11.86 | 12.14 | 11.83 | 12.09 | 11.66 | qfq | 23,887,750 | 288,018,100 | 1.85% |
| 2024-12-02 | 12.07 | 12.15 | 11.75 | 11.87 | 11.44 | qfq | 20,733,856 | 246,554,249 | -0.17% |
| 2024-11-29 | 11.73 | 11.97 | 11.71 | 11.89 | 11.46 | qfq | 20,059,116 | 238,159,224 | 1.36% |
| 2024-11-28 | 11.74 | 11.82 | 11.63 | 11.73 | 11.31 | qfq | 14,509,363 | 170,321,633 | -0.09% |
| 2024-11-27 | 11.88 | 11.93 | 11.64 | 11.74 | 11.32 | qfq | 13,565,915 | 159,286,590 | -1.10% |
| 2024-11-26 | 11.70 | 12.01 | 11.66 | 11.87 | 11.44 | qfq | 21,921,712 | 260,916,268 | 1.28% |
| 2024-11-25 | 11.53 | 11.75 | 11.50 | 11.72 | 11.30 | qfq | 24,445,199 | 285,699,812 | 1.74% |
| 2024-11-22 | 11.71 | 11.92 | 11.51 | 11.52 | 11.11 | qfq | 23,037,155 | 270,540,000 | -1.79% |
| 2024-11-21 | 11.60 | 11.82 | 11.58 | 11.73 | 11.31 | qfq | 17,009,353 | 199,649,613 | 0.77% |
| 2024-11-20 | 11.54 | 11.66 | 11.46 | 11.64 | 11.22 | qfq | 19,070,434 | 221,229,302 | 0.87% |
| 2024-11-19 | 11.53 | 11.67 | 11.42 | 11.54 | 11.13 | qfq | 20,756,127 | 239,445,770 | 0.26% |
| 2024-11-18 | 11.68 | 11.79 | 11.44 | 11.51 | 11.10 | qfq | 26,456,966 | 307,676,831 | -1.20% |
| 2024-11-15 | 11.48 | 11.84 | 11.38 | 11.65 | 11.23 | qfq | 37,318,462 | 436,573,619 | 1.57% |
| 2024-11-14 | 11.53 | 11.72 | 11.44 | 11.47 | 11.06 | qfq | 21,297,772 | 247,111,203 | -0.69% |
| 2024-11-13 | 11.46 | 11.63 | 11.33 | 11.55 | 11.14 | qfq | 21,444,148 | 247,378,387 | 0.87% |
| 2024-11-12 | 11.52 | 11.71 | 11.44 | 11.45 | 11.04 | qfq | 26,274,900 | 304,366,625 | -0.61% |
| 2024-11-11 | 11.68 | 11.68 | 11.50 | 11.52 | 11.11 | qfq | 25,239,076 | 291,739,452 | -2.04% |
| 2024-11-08 | 11.85 | 12.07 | 11.61 | 11.76 | 11.34 | qfq | 44,322,934 | 521,959,797 | -0.93% |
| 2024-11-07 | 11.70 | 11.88 | 11.66 | 11.87 | 11.44 | qfq | 22,576,116 | 266,836,407 | 1.28% |
| 2024-11-06 | 11.88 | 11.90 | 11.68 | 11.72 | 11.30 | qfq | 25,071,661 | 295,158,142 | -1.51% |
| 2024-11-05 | 11.99 | 12.03 | 11.80 | 11.90 | 11.47 | qfq | 26,151,954 | 310,538,877 | -0.83% |
| 2024-11-04 | 11.94 | 12.11 | 11.75 | 12.00 | 11.57 | qfq | 16,164,023 | 193,308,921 | 0.50% |
| 2024-11-01 | 11.65 | 12.03 | 11.59 | 11.94 | 11.51 | qfq | 27,123,985 | 322,955,483 | 2.75% |
| 2024-10-31 | 11.87 | 11.92 | 11.54 | 11.62 | 11.20 | qfq | 28,222,871 | 329,980,717 | -2.52% |
| 2024-10-30 | 12.06 | 12.07 | 11.82 | 11.92 | 11.49 | qfq | 16,544,461 | 196,940,465 | -1.16% |
| 2024-10-29 | 12.07 | 12.15 | 11.92 | 12.06 | 11.63 | qfq | 18,182,013 | 218,631,650 | -0.08% |
| 2024-10-28 | 12.06 | 12.16 | 11.87 | 12.07 | 11.64 | qfq | 15,284,487 | 183,946,823 | 0.42% |
| 2024-10-25 | 12.36 | 12.39 | 11.98 | 12.02 | 11.59 | qfq | 24,577,942 | 297,422,309 | -2.67% |
| 2024-10-24 | 12.68 | 12.68 | 12.28 | 12.35 | 11.91 | qfq | 14,721,707 | 182,843,414 | -2.29% |
| 2024-10-23 | 12.39 | 12.80 | 12.36 | 12.64 | 12.19 | qfq | 24,142,888 | 304,497,108 | 1.94% |
| 2024-10-22 | 11.99 | 12.42 | 11.96 | 12.40 | 11.96 | qfq | 34,289,896 | 421,500,770 | 2.73% |
| 2024-10-21 | 11.81 | 12.16 | 11.71 | 12.07 | 11.64 | qfq | 33,454,926 | 398,208,824 | 2.37% |
| 2024-10-18 | 11.79 | 11.91 | 11.64 | 11.79 | 11.37 | qfq | 29,647,401 | 349,468,407 | -0.08% |
| 2024-10-17 | 12.13 | 12.23 | 11.76 | 11.80 | 11.38 | qfq | 21,223,391 | 253,490,517 | -1.75% |
| 2024-10-16 | 11.81 | 12.16 | 11.78 | 12.01 | 11.58 | qfq | 19,887,520 | 239,099,881 | 0.84% |
| 2024-10-15 | 12.40 | 12.40 | 11.90 | 11.91 | 11.48 | qfq | 30,190,468 | 365,398,698 | -3.95% |
| 2024-10-14 | 11.99 | 12.51 | 11.85 | 12.40 | 11.96 | qfq | 54,083,309 | 659,994,153 | 4.91% |
| 2024-10-11 | 11.75 | 12.03 | 11.63 | 11.82 | 11.40 | qfq | 32,194,040 | 382,143,228 | 0.42% |
| 2024-10-10 | 11.54 | 12.19 | 11.51 | 11.77 | 11.35 | qfq | 55,959,779 | 665,191,138 | 1.47% |
| 2024-10-09 | 11.89 | 12.02 | 11.40 | 11.60 | 11.18 | qfq | 65,523,106 | 766,025,076 | -5.00% |
| 2024-10-08 | 13.46 | 13.82 | 11.92 | 12.21 | 11.77 | qfq | 117,376,618 | 1,461,860,381 | -3.02% |
| 2024-09-30 | 11.69 | 12.67 | 11.66 | 12.59 | 12.14 | qfq | 74,378,607 | 895,862,856 | 7.33% |
| 2024-09-27 | 12.02 | 12.07 | 11.53 | 11.73 | 11.31 | qfq | 55,650,332 | 649,302,925 | -2.57% |
| 2024-09-26 | 11.92 | 12.04 | 11.72 | 12.04 | 11.61 | qfq | 22,785,420 | 270,956,523 | 0.58% |
| 2024-09-25 | 12.40 | 12.68 | 11.93 | 11.97 | 11.54 | qfq | 32,589,608 | 396,513,818 | -3.00% |
| 2024-09-24 | 11.98 | 12.38 | 11.83 | 12.34 | 11.90 | qfq | 19,575,751 | 237,767,818 | 3.01% |
| 2024-09-23 | 11.92 | 12.15 | 11.66 | 11.98 | 11.55 | qfq | 17,762,305 | 211,841,280 | 1.27% |
| 2024-09-20 | 11.57 | 11.92 | 11.55 | 11.83 | 11.41 | qfq | 18,163,424 | 214,058,207 | 1.72% |
| 2024-09-19 | 11.90 | 11.91 | 11.48 | 11.63 | 11.21 | qfq | 23,737,811 | 275,521,858 | -1.94% |
| 2024-09-18 | 11.77 | 12.08 | 11.74 | 11.86 | 11.43 | qfq | 12,972,409 | 155,038,500 | 0.68% |
| 2024-09-13 | 11.79 | 11.99 | 11.67 | 11.78 | 11.36 | qfq | 15,725,638 | 186,096,380 | -0.34% |
| 2024-09-12 | 11.50 | 11.88 | 11.20 | 11.82 | 11.40 | qfq | 26,545,790 | 308,771,767 | 2.16% |
| 2024-09-11 | 12.21 | 12.28 | 11.52 | 11.57 | 11.15 | qfq | 23,033,494 | 270,650,607 | -5.86% |
| 2024-09-10 | 12.25 | 12.46 | 12.19 | 12.29 | 11.85 | qfq | 14,089,257 | 173,274,881 | 0.24% |
| 2024-09-09 | 12.38 | 12.47 | 12.16 | 12.26 | 11.82 | qfq | 12,601,847 | 155,023,223 | -0.97% |
| 2024-09-06 | 12.50 | 12.75 | 12.35 | 12.38 | 11.94 | qfq | 11,321,422 | 141,719,226 | -1.59% |
| 2024-09-05 | 12.40 | 12.60 | 12.25 | 12.58 | 12.13 | qfq | 14,680,634 | 183,211,690 | 1.53% |
| 2024-09-04 | 12.16 | 12.44 | 12.11 | 12.39 | 11.95 | qfq | 13,289,821 | 163,613,501 | 1.89% |
| 2024-09-03 | 12.38 | 12.52 | 11.93 | 12.16 | 11.72 | qfq | 16,756,419 | 203,422,867 | -1.94% |
| 2024-09-02 | 12.02 | 12.48 | 12.02 | 12.40 | 11.96 | qfq | 22,409,890 | 276,480,593 | 2.99% |
| 2024-08-30 | 12.15 | 12.25 | 11.80 | 12.04 | 11.61 | qfq | 35,807,959 | 431,067,934 | -1.63% |
| 2024-08-29 | 12.78 | 12.80 | 12.20 | 12.24 | 11.80 | qfq | 29,240,077 | 360,811,925 | -4.38% |
| 2024-08-28 | 12.69 | 12.84 | 12.56 | 12.80 | 12.34 | qfq | 10,970,307 | 139,715,144 | 0.55% |
| 2024-08-27 | 12.68 | 12.82 | 12.62 | 12.73 | 12.27 | qfq | 10,333,954 | 131,580,106 | -0.08% |
| 2024-08-26 | 12.75 | 12.81 | 12.40 | 12.74 | 12.28 | qfq | 14,061,792 | 177,637,819 | -0.62% |
| 2024-08-23 | 12.96 | 12.96 | 12.65 | 12.82 | 12.36 | qfq | 13,755,678 | 175,881,857 | -1.38% |
| 2024-08-22 | 12.85 | 13.04 | 12.80 | 13.00 | 12.53 | qfq | 15,126,240 | 195,822,966 | 0.93% |
| 2024-08-21 | 12.69 | 13.00 | 12.62 | 12.88 | 12.42 | qfq | 17,024,523 | 218,908,766 | 1.42% |
| 2024-08-20 | 12.89 | 12.92 | 12.61 | 12.70 | 12.24 | qfq | 14,788,678 | 187,948,666 | -1.55% |
| 2024-08-19 | 12.66 | 12.93 | 12.50 | 12.90 | 12.44 | qfq | 18,042,419 | 229,831,548 | 1.65% |
| 2024-08-16 | 12.80 | 12.83 | 12.60 | 12.69 | 12.23 | qfq | 11,999,439 | 152,355,866 | -0.86% |
| 2024-08-15 | 12.58 | 12.90 | 12.50 | 12.80 | 12.34 | qfq | 16,080,902 | 204,623,733 | 1.67% |
| 2024-08-14 | 12.36 | 12.68 | 12.26 | 12.59 | 12.14 | qfq | 16,229,926 | 203,739,790 | 1.78% |
| 2024-08-13 | 12.30 | 12.52 | 12.20 | 12.37 | 11.93 | qfq | 16,662,076 | 206,232,746 | 0.57% |
| 2024-08-12 | 12.16 | 12.35 | 12.10 | 12.30 | 11.86 | qfq | 11,567,028 | 141,544,584 | 1.57% |
| 2024-08-09 | 12.20 | 12.33 | 12.07 | 12.11 | 11.68 | qfq | 12,579,544 | 152,825,012 | -1.06% |
| 2024-08-08 | 12.33 | 12.45 | 12.19 | 12.24 | 11.80 | qfq | 15,161,922 | 186,502,816 | -0.89% |
| 2024-08-07 | 12.17 | 12.40 | 12.13 | 12.35 | 11.91 | qfq | 15,306,792 | 188,351,803 | 0.57% |
| 2024-08-06 | 12.65 | 12.73 | 12.17 | 12.28 | 11.84 | qfq | 25,941,957 | 320,898,813 | -3.53% |
| 2024-08-05 | 12.62 | 12.82 | 12.44 | 12.73 | 12.27 | qfq | 23,703,386 | 300,387,480 | -0.24% |
| 2024-08-02 | 12.70 | 12.99 | 12.60 | 12.76 | 12.30 | qfq | 21,557,216 | 275,497,823 | 0.00% |
| 2024-08-01 | 12.23 | 12.94 | 12.17 | 12.76 | 12.30 | qfq | 34,072,557 | 432,392,152 | 3.57% |
| 2024-07-31 | 12.36 | 12.44 | 11.95 | 12.32 | 11.88 | qfq | 35,095,031 | 427,207,041 | -0.96% |
| 2024-07-30 | 12.18 | 12.46 | 11.95 | 12.44 | 11.99 | qfq | 24,926,645 | 305,384,813 | -1.89% |
| 2024-07-29 | 12.29 | 12.70 | 12.26 | 12.68 | 11.71 | qfq | 21,721,112 | 271,874,553 | 2.34% |
| 2024-07-26 | 12.44 | 12.57 | 12.11 | 12.39 | 11.45 | qfq | 22,388,647 | 274,810,646 | -0.80% |
| 2024-07-25 | 12.29 | 12.55 | 12.16 | 12.49 | 11.54 | qfq | 24,767,782 | 307,163,080 | 1.30% |
| 2024-07-24 | 12.13 | 12.38 | 12.02 | 12.33 | 11.39 | qfq | 22,504,164 | 276,196,878 | 1.48% |
| 2024-07-23 | 12.10 | 12.28 | 11.98 | 12.15 | 11.22 | qfq | 22,149,562 | 268,785,244 | 0.08% |
| 2024-07-22 | 12.11 | 12.18 | 11.81 | 12.14 | 11.21 | qfq | 18,376,655 | 220,503,730 | -0.16% |
| 2024-07-19 | 12.30 | 12.39 | 11.95 | 12.16 | 11.23 | qfq | 25,195,762 | 305,148,325 | -1.30% |
| 2024-07-18 | 11.79 | 12.35 | 11.69 | 12.32 | 11.38 | qfq | 32,761,577 | 396,564,826 | 4.50% |
| 2024-07-17 | 11.83 | 11.94 | 11.78 | 11.79 | 10.89 | qfq | 20,400,020 | 241,682,154 | -0.67% |
| 2024-07-16 | 11.97 | 12.03 | 11.75 | 11.87 | 10.96 | qfq | 17,196,299 | 204,132,355 | -0.84% |
| 2024-07-15 | 11.69 | 12.02 | 11.63 | 11.97 | 11.06 | qfq | 23,948,074 | 284,059,871 | 2.13% |
| 2024-07-12 | 11.65 | 11.77 | 11.58 | 11.72 | 10.83 | qfq | 19,755,153 | 230,631,620 | 0.60% |
| 2024-07-11 | 11.76 | 11.81 | 11.58 | 11.65 | 10.76 | qfq | 15,575,492 | 181,626,441 | -0.94% |
| 2024-07-10 | 12.04 | 12.11 | 11.72 | 11.76 | 10.86 | qfq | 19,010,045 | 224,652,842 | -2.65% |
| 2024-07-09 | 12.05 | 12.10 | 11.91 | 12.08 | 11.16 | qfq | 15,148,937 | 181,980,438 | 0.58% |
| 2024-07-08 | 12.03 | 12.15 | 11.98 | 12.01 | 11.09 | qfq | 9,750,937 | 117,562,219 | -0.33% |
| 2024-07-05 | 12.02 | 12.09 | 11.85 | 12.05 | 11.13 | qfq | 15,395,483 | 184,163,942 | 0.33% |
| 2024-07-04 | 12.01 | 12.18 | 11.98 | 12.01 | 11.09 | qfq | 13,462,561 | 162,507,345 | -0.25% |
| 2024-07-03 | 12.14 | 12.32 | 11.99 | 12.04 | 11.12 | qfq | 18,817,269 | 227,872,590 | -1.07% |
| 2024-07-02 | 12.11 | 12.27 | 12.01 | 12.17 | 11.24 | qfq | 20,102,929 | 244,118,882 | 0.50% |
| 2024-07-01 | 11.85 | 12.17 | 11.82 | 12.11 | 11.19 | qfq | 18,799,278 | 226,863,552 | 2.11% |
| 2024-06-28 | 11.65 | 11.95 | 11.61 | 11.86 | 10.96 | qfq | 16,165,407 | 190,549,845 | 1.45% |
| 2024-06-27 | 11.50 | 11.74 | 11.41 | 11.69 | 10.80 | qfq | 22,702,618 | 263,179,232 | 1.39% |
| 2024-06-26 | 11.64 | 11.72 | 11.43 | 11.53 | 10.65 | qfq | 15,407,323 | 178,169,668 | -0.95% |
| 2024-06-25 | 11.50 | 11.70 | 11.48 | 11.64 | 10.75 | qfq | 20,289,914 | 235,473,910 | 1.13% |
| 2024-06-24 | 11.62 | 11.69 | 11.47 | 11.51 | 10.63 | qfq | 23,421,420 | 270,231,214 | -1.79% |
| 2024-06-21 | 11.40 | 11.93 | 11.31 | 11.72 | 10.83 | qfq | 48,100,926 | 561,122,218 | 2.72% |
| 2024-06-20 | 11.41 | 11.49 | 11.27 | 11.41 | 10.54 | qfq | 30,773,523 | 350,791,936 | 0.00% |
| 2024-06-19 | 11.59 | 11.73 | 11.31 | 11.41 | 10.54 | qfq | 29,740,115 | 341,363,096 | -1.72% |
| 2024-06-18 | 11.36 | 11.64 | 11.26 | 11.61 | 10.72 | qfq | 27,867,685 | 319,023,700 | 2.11% |
| 2024-06-17 | 11.30 | 11.52 | 11.24 | 11.37 | 10.50 | qfq | 46,030,215 | 523,195,354 | 1.07% |
| 2024-06-14 | 12.04 | 12.14 | 11.18 | 11.25 | 10.39 | qfq | 104,625,343 | 1,204,225,230 | -6.02% |
| 2024-06-13 | 12.18 | 12.35 | 11.93 | 11.97 | 11.06 | qfq | 31,081,444 | 376,754,671 | -1.72% |
| 2024-06-12 | 11.89 | 12.27 | 11.76 | 12.18 | 11.25 | qfq | 35,891,668 | 431,745,536 | 2.70% |
| 2024-06-11 | 11.98 | 12.19 | 11.83 | 11.86 | 10.96 | qfq | 34,618,572 | 415,155,149 | -1.08% |
| 2024-06-07 | 11.87 | 12.02 | 11.55 | 11.99 | 11.08 | qfq | 31,596,236 | 372,060,092 | 1.27% |
| 2024-06-06 | 11.91 | 11.96 | 11.77 | 11.84 | 10.94 | qfq | 22,897,031 | 271,328,029 | -0.50% |
| 2024-06-05 | 11.75 | 11.96 | 11.67 | 11.90 | 10.99 | qfq | 16,457,017 | 195,395,980 | 0.85% |
| 2024-06-04 | 11.69 | 11.82 | 11.58 | 11.80 | 10.90 | qfq | 22,273,937 | 261,106,978 | 1.11% |
| 2024-06-03 | 11.87 | 11.88 | 11.56 | 11.67 | 10.78 | qfq | 25,215,734 | 293,946,027 | -0.68% |
| 2024-05-31 | 11.70 | 11.76 | 11.60 | 11.75 | 10.85 | qfq | 21,859,717 | 256,010,677 | 0.86% |
| 2024-05-30 | 11.72 | 11.80 | 11.58 | 11.65 | 10.76 | qfq | 15,097,815 | 176,114,276 | -0.60% |
| 2024-05-29 | 11.66 | 11.89 | 11.65 | 11.72 | 10.83 | qfq | 14,642,347 | 172,306,619 | 0.09% |
| 2024-05-28 | 11.62 | 11.83 | 11.59 | 11.71 | 10.82 | qfq | 15,805,661 | 185,040,813 | 0.95% |
| 2024-05-27 | 11.43 | 11.63 | 11.36 | 11.60 | 10.72 | qfq | 17,667,006 | 204,156,645 | 2.11% |
| 2024-05-24 | 11.29 | 11.49 | 11.27 | 11.36 | 10.49 | qfq | 12,354,587 | 141,103,773 | 0.18% |
| 2024-05-23 | 11.34 | 11.48 | 11.28 | 11.34 | 10.48 | qfq | 14,327,332 | 162,759,217 | -0.09% |
| 2024-05-22 | 11.55 | 11.63 | 11.30 | 11.35 | 10.48 | qfq | 21,609,288 | 247,062,027 | -1.56% |
| 2024-05-21 | 11.43 | 11.55 | 11.37 | 11.53 | 10.65 | qfq | 16,253,004 | 186,349,582 | 0.87% |
| 2024-05-20 | 11.37 | 11.51 | 11.29 | 11.43 | 10.56 | qfq | 20,052,770 | 228,719,495 | 0.53% |
| 2024-05-17 | 11.24 | 11.37 | 11.14 | 11.37 | 10.50 | qfq | 16,060,405 | 180,591,522 | 1.25% |
| 2024-05-16 | 11.27 | 11.34 | 11.17 | 11.23 | 10.37 | qfq | 21,927,775 | 247,102,020 | -0.71% |
| 2024-05-15 | 11.25 | 11.35 | 11.07 | 11.31 | 10.45 | qfq | 25,811,297 | 289,779,401 | 0.00% |
| 2024-05-14 | 11.47 | 11.60 | 11.28 | 11.31 | 10.45 | qfq | 29,148,215 | 332,206,468 | -1.82% |
| 2024-05-13 | 11.40 | 11.60 | 11.27 | 11.52 | 10.64 | qfq | 30,031,493 | 343,935,705 | 0.96% |
| 2024-05-10 | 11.50 | 11.52 | 11.34 | 11.41 | 10.54 | qfq | 22,021,701 | 251,586,613 | -0.78% |
| 2024-05-09 | 11.43 | 11.60 | 11.35 | 11.50 | 10.62 | qfq | 19,672,685 | 226,302,503 | 0.61% |
| 2024-05-08 | 11.27 | 11.48 | 11.23 | 11.43 | 10.56 | qfq | 24,374,425 | 278,130,299 | 1.42% |
| 2024-05-07 | 11.24 | 11.32 | 11.09 | 11.27 | 10.41 | qfq | 31,322,581 | 350,865,646 | -0.62% |
| 2024-05-06 | 11.10 | 11.35 | 10.87 | 11.34 | 10.48 | qfq | 41,137,861 | 456,863,203 | 2.35% |
| 2024-04-30 | 10.79 | 11.19 | 10.77 | 11.08 | 10.24 | qfq | 42,825,685 | 473,146,543 | 1.47% |
| 2024-04-29 | 11.20 | 11.24 | 10.63 | 10.92 | 10.09 | qfq | 82,859,037 | 898,043,579 | -4.71% |
| 2024-04-26 | 11.74 | 11.78 | 11.35 | 11.46 | 10.59 | qfq | 50,022,638 | 572,805,676 | -2.55% |
| 2024-04-25 | 11.81 | 11.86 | 11.64 | 11.76 | 10.86 | qfq | 15,287,226 | 179,298,087 | -0.34% |
| 2024-04-24 | 11.73 | 11.89 | 11.70 | 11.80 | 10.90 | qfq | 16,912,430 | 199,603,039 | 0.94% |
| 2024-04-23 | 11.69 | 11.83 | 11.57 | 11.69 | 10.80 | qfq | 19,535,041 | 228,744,433 | -0.43% |
| 2024-04-22 | 11.94 | 12.11 | 11.68 | 11.74 | 10.84 | qfq | 20,132,403 | 237,556,626 | -1.84% |
| 2024-04-19 | 11.81 | 12.08 | 11.66 | 11.96 | 11.05 | qfq | 27,297,573 | 325,003,412 | 0.84% |
| 2024-04-18 | 12.26 | 12.35 | 11.77 | 11.86 | 10.96 | qfq | 38,871,448 | 465,462,882 | -3.18% |
| 2024-04-17 | 11.92 | 12.25 | 11.80 | 12.25 | 11.32 | qfq | 24,553,039 | 296,264,053 | 2.51% |
| 2024-04-16 | 12.03 | 12.19 | 11.81 | 11.95 | 11.04 | qfq | 25,824,437 | 310,026,878 | -0.67% |
| 2024-04-15 | 11.75 | 12.20 | 11.74 | 12.03 | 11.11 | qfq | 23,344,894 | 280,424,293 | 2.56% |
| 2024-04-12 | 11.75 | 11.90 | 11.66 | 11.73 | 10.84 | qfq | 15,398,313 | 181,243,825 | -0.17% |
| 2024-04-11 | 11.54 | 11.81 | 11.54 | 11.75 | 10.85 | qfq | 17,766,449 | 208,117,804 | 1.29% |
| 2024-04-10 | 11.46 | 11.70 | 11.42 | 11.60 | 10.72 | qfq | 23,625,286 | 273,569,342 | 0.78% |
| 2024-04-09 | 11.40 | 11.57 | 11.34 | 11.51 | 10.63 | qfq | 29,024,155 | 332,502,272 | 0.96% |
| 2024-04-08 | 11.23 | 11.55 | 11.16 | 11.40 | 10.53 | qfq | 29,203,712 | 333,138,304 | 1.06% |
| 2024-04-03 | 11.50 | 11.58 | 11.00 | 11.28 | 10.42 | qfq | 39,397,147 | 442,255,776 | -0.09% |
| 2024-04-02 | 11.09 | 11.30 | 11.08 | 11.29 | 10.43 | qfq | 25,387,926 | 285,281,591 | 1.80% |
| 2024-04-01 | 11.38 | 11.43 | 11.06 | 11.09 | 10.24 | qfq | 42,244,325 | 472,599,602 | -1.86% |
| 2024-03-29 | 11.21 | 11.40 | 11.13 | 11.30 | 10.44 | qfq | 30,262,332 | 341,466,391 | 0.80% |
| 2024-03-28 | 11.25 | 11.27 | 11.07 | 11.21 | 10.36 | qfq | 19,191,888 | 214,740,731 | -0.27% |
| 2024-03-27 | 11.29 | 11.36 | 11.07 | 11.24 | 10.38 | qfq | 22,323,277 | 250,642,697 | -0.09% |
| 2024-03-26 | 11.25 | 11.33 | 11.13 | 11.25 | 10.39 | qfq | 25,738,648 | 288,731,790 | 0.63% |
| 2024-03-25 | 10.81 | 11.32 | 10.81 | 11.18 | 10.33 | qfq | 40,209,887 | 448,224,986 | 2.66% |
| 2024-03-22 | 10.78 | 10.95 | 10.67 | 10.89 | 10.06 | qfq | 25,751,105 | 279,322,508 | 0.65% |
| 2024-03-21 | 10.77 | 10.93 | 10.71 | 10.82 | 9.99 | qfq | 18,717,134 | 202,445,367 | 0.56% |
| 2024-03-20 | 10.51 | 10.86 | 10.47 | 10.76 | 9.94 | qfq | 30,830,591 | 329,932,612 | 1.99% |
| 2024-03-19 | 10.51 | 10.59 | 10.38 | 10.55 | 9.75 | qfq | 26,036,833 | 273,785,263 | 0.38% |
| 2024-03-18 | 10.51 | 10.62 | 10.49 | 10.51 | 9.71 | qfq | 29,678,839 | 313,047,766 | -0.28% |
| 2024-03-15 | 10.55 | 10.70 | 10.53 | 10.54 | 9.74 | qfq | 31,248,123 | 331,061,329 | 0.00% |
| 2024-03-14 | 10.43 | 10.59 | 10.35 | 10.54 | 9.74 | qfq | 33,497,283 | 350,652,408 | 0.57% |
| 2024-03-13 | 10.37 | 10.57 | 10.26 | 10.48 | 9.68 | qfq | 44,687,871 | 466,498,458 | 1.06% |
| 2024-03-12 | 10.81 | 10.84 | 10.30 | 10.37 | 9.58 | qfq | 63,295,656 | 665,018,961 | -4.34% |
| 2024-03-11 | 11.09 | 11.16 | 10.75 | 10.84 | 10.01 | qfq | 40,040,968 | 435,983,493 | -2.61% |
| 2024-03-08 | 10.86 | 11.22 | 10.73 | 11.13 | 10.28 | qfq | 45,767,415 | 502,543,908 | 2.39% |
| 2024-03-07 | 10.70 | 10.96 | 10.70 | 10.87 | 10.04 | qfq | 51,836,910 | 563,836,848 | 1.68% |
| 2024-03-06 | 10.89 | 10.91 | 10.66 | 10.69 | 9.87 | qfq | 58,182,406 | 626,881,368 | -2.91% |
| 2024-03-05 | 10.64 | 11.10 | 10.61 | 11.01 | 10.17 | qfq | 52,075,850 | 566,093,772 | 2.80% |
| 2024-03-04 | 10.50 | 10.74 | 10.38 | 10.71 | 9.89 | qfq | 37,129,769 | 393,927,263 | 1.42% |
| 2024-03-01 | 10.51 | 10.65 | 10.47 | 10.56 | 9.75 | qfq | 25,727,784 | 271,625,730 | 0.09% |
| 2024-02-29 | 10.55 | 10.63 | 10.43 | 10.55 | 9.75 | qfq | 46,770,771 | 492,662,562 | -0.47% |
| 2024-02-28 | 10.49 | 10.86 | 10.42 | 10.60 | 9.79 | qfq | 46,733,841 | 496,483,785 | 0.28% |
| 2024-02-27 | 10.28 | 10.62 | 10.20 | 10.57 | 9.76 | qfq | 64,213,943 | 673,607,365 | 1.93% |
| 2024-02-26 | 10.88 | 10.90 | 10.23 | 10.37 | 9.58 | qfq | 73,167,213 | 762,027,812 | -5.21% |
| 2024-02-23 | 10.91 | 11.06 | 10.84 | 10.94 | 10.11 | qfq | 35,170,678 | 384,536,099 | 0.64% |
| 2024-02-22 | 10.82 | 10.92 | 10.68 | 10.87 | 10.04 | qfq | 30,183,541 | 325,879,008 | 0.37% |
| 2024-02-21 | 11.05 | 11.25 | 10.77 | 10.83 | 10.00 | qfq | 43,435,783 | 476,091,224 | -3.04% |
| 2024-02-20 | 10.55 | 11.22 | 10.50 | 11.17 | 10.32 | qfq | 47,889,915 | 521,716,532 | 5.18% |
| 2024-02-19 | 10.22 | 10.72 | 10.19 | 10.62 | 9.81 | qfq | 55,096,082 | 577,302,856 | 4.22% |
| 2024-02-08 | 10.18 | 10.23 | 9.73 | 10.19 | 9.41 | qfq | 41,488,151 | 414,842,458 | -0.29% |
| 2024-02-07 | 10.52 | 10.57 | 10.04 | 10.22 | 9.44 | qfq | 59,501,210 | 611,019,130 | -4.40% |
| 2024-02-06 | 10.38 | 10.83 | 10.36 | 10.69 | 9.87 | qfq | 48,831,130 | 516,710,014 | 2.00% |
| 2024-02-05 | 10.18 | 10.65 | 10.17 | 10.48 | 9.68 | qfq | 52,048,059 | 543,927,908 | 2.54% |
| 2024-02-02 | 10.19 | 10.32 | 10.17 | 10.22 | 9.44 | qfq | 38,440,510 | 394,490,129 | 0.10% |
| 2024-02-01 | 10.28 | 10.36 | 10.15 | 10.21 | 9.43 | qfq | 42,623,970 | 437,825,008 | -3.41% |
| 2024-01-31 | 10.18 | 10.65 | 10.15 | 10.57 | 9.76 | qfq | 47,621,661 | 496,320,775 | 3.63% |
| 2024-01-30 | 10.21 | 10.34 | 10.09 | 10.20 | 9.42 | qfq | 46,703,415 | 477,997,572 | -2.30% |
| 2024-01-29 | 10.11 | 10.60 | 10.11 | 10.44 | 9.64 | qfq | 41,702,585 | 432,227,618 | 2.76% |
| 2024-01-26 | 9.98 | 10.22 | 9.97 | 10.16 | 9.39 | qfq | 22,618,781 | 228,359,500 | 1.91% |
| 2024-01-25 | 9.81 | 10.02 | 9.78 | 9.97 | 9.21 | qfq | 15,441,527 | 153,390,183 | 1.01% |
| 2024-01-24 | 9.70 | 9.87 | 9.64 | 9.87 | 9.12 | qfq | 16,744,912 | 163,784,958 | 1.75% |
| 2024-01-23 | 9.57 | 9.72 | 9.45 | 9.70 | 8.96 | qfq | 11,383,257 | 109,526,923 | 1.78% |
| 2024-01-22 | 9.86 | 9.87 | 9.52 | 9.53 | 8.80 | qfq | 13,691,748 | 133,269,130 | -3.83% |
| 2024-01-19 | 9.88 | 9.97 | 9.80 | 9.91 | 9.15 | qfq | 8,788,024 | 86,744,927 | 0.30% |
| 2024-01-18 | 9.98 | 10.00 | 9.66 | 9.88 | 9.13 | qfq | 19,680,067 | 193,082,675 | -1.20% |
| 2024-01-17 | 10.03 | 10.09 | 9.99 | 10.00 | 9.24 | qfq | 21,184,389 | 212,671,486 | -0.60% |
| 2024-01-16 | 10.00 | 10.06 | 9.95 | 10.06 | 9.29 | qfq | 15,030,590 | 150,446,164 | 0.60% |
| 2024-01-15 | 9.95 | 10.05 | 9.90 | 10.00 | 9.24 | qfq | 8,867,231 | 88,606,977 | 0.20% |
| 2024-01-12 | 9.91 | 10.08 | 9.86 | 9.98 | 9.22 | qfq | 10,221,623 | 101,915,588 | 0.91% |
| 2024-01-11 | 9.99 | 10.07 | 9.84 | 9.89 | 9.14 | qfq | 13,542,367 | 134,647,875 | -1.10% |
| 2024-01-10 | 10.06 | 10.23 | 9.98 | 10.00 | 9.24 | qfq | 22,709,477 | 229,340,240 | -1.19% |
| 2024-01-09 | 9.95 | 10.16 | 9.81 | 10.12 | 9.35 | qfq | 27,569,550 | 276,019,976 | 1.61% |
| 2024-01-08 | 9.99 | 10.05 | 9.86 | 9.96 | 9.20 | qfq | 25,196,642 | 251,282,083 | -0.30% |
| 2024-01-05 | 10.06 | 10.08 | 9.96 | 9.99 | 9.23 | qfq | 17,777,175 | 178,227,541 | -1.09% |
| 2024-01-04 | 10.10 | 10.15 | 9.97 | 10.10 | 9.33 | qfq | 22,510,049 | 226,307,137 | 0.10% |
| 2024-01-03 | 10.00 | 10.15 | 9.97 | 10.09 | 9.32 | qfq | 18,482,963 | 186,021,084 | 0.40% |
| 2024-01-02 | 9.75 | 10.06 | 9.72 | 10.05 | 9.28 | qfq | 25,607,057 | 255,139,707 | 2.87% |
| 2023-12-29 | 9.71 | 9.81 | 9.61 | 9.77 | 9.02 | qfq | 15,671,533 | 152,110,207 | 0.00% |
| 2023-12-28 | 9.96 | 9.97 | 9.73 | 9.77 | 9.02 | qfq | 14,556,381 | 142,897,993 | -2.10% |
| 2023-12-27 | 9.88 | 9.99 | 9.87 | 9.98 | 9.22 | qfq | 11,899,728 | 118,266,367 | 0.60% |
| 2023-12-26 | 9.84 | 9.96 | 9.83 | 9.92 | 9.16 | qfq | 10,252,739 | 101,495,018 | 0.81% |
| 2023-12-25 | 9.88 | 9.89 | 9.75 | 9.84 | 9.09 | qfq | 5,891,982 | 57,814,270 | -0.71% |
| 2023-12-22 | 9.94 | 9.99 | 9.85 | 9.91 | 9.15 | qfq | 9,004,713 | 89,308,938 | -0.10% |
| 2023-12-21 | 9.86 | 9.98 | 9.76 | 9.92 | 9.16 | qfq | 15,100,519 | 149,273,125 | 0.00% |
| 2023-12-20 | 9.78 | 10.01 | 9.78 | 9.92 | 9.16 | qfq | 17,161,847 | 170,237,989 | 1.02% |
| 2023-12-19 | 9.78 | 9.84 | 9.74 | 9.82 | 9.07 | qfq | 5,828,954 | 57,064,562 | 0.00% |
| 2023-12-18 | 9.74 | 9.85 | 9.72 | 9.82 | 9.07 | qfq | 8,460,397 | 82,940,512 | 0.82% |
| 2023-12-15 | 9.88 | 9.91 | 9.74 | 9.74 | 9.00 | qfq | 7,517,278 | 73,632,596 | -1.72% |
| 2023-12-14 | 9.90 | 9.94 | 9.79 | 9.91 | 9.15 | qfq | 7,990,729 | 79,026,982 | 0.20% |
| 2023-12-13 | 9.87 | 9.93 | 9.80 | 9.89 | 9.14 | qfq | 10,938,566 | 107,978,656 | 0.10% |
| 2023-12-12 | 9.98 | 9.99 | 9.76 | 9.88 | 9.13 | qfq | 18,878,831 | 185,832,377 | -2.27% |
| 2023-12-11 | 9.95 | 10.11 | 9.78 | 10.11 | 9.34 | qfq | 16,376,290 | 163,590,839 | 1.61% |
| 2023-12-08 | 9.77 | 10.00 | 9.73 | 9.95 | 9.19 | qfq | 14,097,679 | 139,724,619 | 1.53% |
| 2023-12-07 | 9.80 | 9.85 | 9.75 | 9.80 | 9.05 | qfq | 5,853,279 | 57,374,284 | 0.00% |
| 2023-12-06 | 9.83 | 9.84 | 9.62 | 9.80 | 9.05 | qfq | 11,366,930 | 110,674,545 | -0.71% |
| 2023-12-05 | 9.93 | 10.01 | 9.82 | 9.87 | 9.12 | qfq | 10,492,505 | 104,414,619 | -0.40% |
| 2023-12-04 | 9.74 | 9.92 | 9.70 | 9.91 | 9.15 | qfq | 12,007,416 | 118,003,983 | 2.16% |
| 2023-12-01 | 9.86 | 9.88 | 9.67 | 9.70 | 8.96 | qfq | 7,177,309 | 70,119,807 | -1.52% |
| 2023-11-30 | 9.86 | 9.90 | 9.76 | 9.85 | 9.10 | qfq | 7,841,176 | 77,064,293 | 0.20% |
| 2023-11-29 | 9.84 | 9.95 | 9.78 | 9.83 | 9.08 | qfq | 7,336,970 | 72,195,602 | -0.10% |
| 2023-11-28 | 9.78 | 9.89 | 9.71 | 9.84 | 9.09 | qfq | 8,965,070 | 87,867,857 | 0.82% |
| 2023-11-27 | 9.68 | 9.80 | 9.60 | 9.76 | 9.02 | qfq | 7,536,391 | 73,274,126 | 1.14% |
| 2023-11-24 | 9.65 | 9.72 | 9.59 | 9.65 | 8.91 | qfq | 5,161,700 | 49,871,103 | -0.10% |
| 2023-11-23 | 9.60 | 9.68 | 9.54 | 9.66 | 8.92 | qfq | 8,308,975 | 79,827,814 | 0.94% |
| 2023-11-22 | 9.50 | 9.65 | 9.46 | 9.57 | 8.84 | qfq | 7,100,135 | 67,987,133 | 0.63% |
| 2023-11-21 | 9.34 | 9.59 | 9.32 | 9.51 | 8.78 | qfq | 10,451,277 | 99,274,936 | 1.71% |
| 2023-11-20 | 9.27 | 9.47 | 9.22 | 9.35 | 8.64 | qfq | 14,639,909 | 136,536,911 | 0.97% |
| 2023-11-17 | 9.20 | 9.29 | 9.19 | 9.26 | 8.55 | qfq | 5,835,387 | 53,994,733 | 0.11% |
| 2023-11-16 | 9.06 | 9.28 | 9.06 | 9.25 | 8.54 | qfq | 10,699,290 | 98,440,998 | 1.65% |
| 2023-11-15 | 9.17 | 9.20 | 9.03 | 9.10 | 8.41 | qfq | 9,547,721 | 86,743,286 | -0.55% |
| 2023-11-14 | 9.31 | 9.31 | 9.07 | 9.15 | 8.45 | qfq | 8,205,979 | 74,924,366 | -1.29% |
| 2023-11-13 | 9.38 | 9.38 | 9.04 | 9.27 | 8.56 | qfq | 10,935,382 | 100,256,119 | -0.75% |
| 2023-11-10 | 9.27 | 9.50 | 9.21 | 9.34 | 8.63 | qfq | 8,436,501 | 78,895,078 | 0.54% |
| 2023-11-09 | 9.18 | 9.32 | 9.11 | 9.29 | 8.58 | qfq | 8,369,608 | 77,336,200 | 1.20% |
| 2023-11-08 | 9.16 | 9.25 | 9.10 | 9.18 | 8.48 | qfq | 7,991,402 | 73,254,108 | 0.00% |
| 2023-11-07 | 9.02 | 9.22 | 9.00 | 9.18 | 8.48 | qfq | 8,365,546 | 76,395,310 | 1.66% |
| 2023-11-06 | 9.21 | 9.25 | 8.94 | 9.03 | 8.34 | qfq | 14,318,227 | 129,681,981 | -2.38% |
| 2023-11-03 | 9.40 | 9.42 | 9.22 | 9.25 | 8.54 | qfq | 9,033,259 | 83,956,693 | -1.49% |
| 2023-11-02 | 9.24 | 9.50 | 9.20 | 9.39 | 8.67 | qfq | 11,682,259 | 109,670,322 | 1.29% |
| 2023-11-01 | 9.32 | 9.36 | 9.20 | 9.27 | 8.56 | qfq | 4,707,205 | 43,571,617 | -0.64% |
| 2023-10-31 | 9.30 | 9.37 | 9.19 | 9.33 | 8.62 | qfq | 7,385,035 | 68,469,978 | 0.11% |
| 2023-10-30 | 9.55 | 9.66 | 9.29 | 9.32 | 8.61 | qfq | 10,744,196 | 101,023,264 | -2.51% |
| 2023-10-27 | 9.60 | 9.80 | 9.55 | 9.56 | 8.83 | qfq | 5,003,670 | 48,369,665 | -0.42% |
| 2023-10-26 | 9.30 | 9.68 | 9.26 | 9.60 | 8.87 | qfq | 8,823,141 | 84,010,151 | 2.78% |
| 2023-10-25 | 9.43 | 9.46 | 9.18 | 9.34 | 8.63 | qfq | 10,184,495 | 94,595,852 | -1.16% |
| 2023-10-24 | 9.35 | 9.50 | 9.15 | 9.45 | 8.73 | qfq | 9,997,644 | 93,175,278 | 1.61% |
| 2023-10-23 | 9.25 | 9.44 | 9.20 | 9.30 | 8.59 | qfq | 8,791,673 | 81,844,498 | 0.22% |
| 2023-10-20 | 9.49 | 9.50 | 9.20 | 9.28 | 8.57 | qfq | 7,261,345 | 67,591,524 | -1.59% |
| 2023-10-19 | 9.67 | 9.72 | 9.32 | 9.43 | 8.71 | qfq | 9,375,707 | 88,863,239 | -2.68% |
| 2023-10-18 | 9.80 | 9.82 | 9.66 | 9.69 | 8.95 | qfq | 3,970,895 | 38,674,865 | -1.42% |
| 2023-10-17 | 9.67 | 9.86 | 9.63 | 9.83 | 9.08 | qfq | 9,938,442 | 97,142,950 | 1.44% |
| 2023-10-16 | 9.51 | 9.71 | 9.48 | 9.69 | 8.95 | qfq | 6,591,020 | 63,334,209 | 1.79% |
| 2023-10-13 | 9.55 | 9.56 | 9.46 | 9.52 | 8.79 | qfq | 4,953,205 | 47,109,730 | -0.73% |
| 2023-10-12 | 9.50 | 9.67 | 9.50 | 9.59 | 8.86 | qfq | 8,394,918 | 80,420,196 | 1.05% |
| 2023-10-11 | 9.55 | 9.62 | 9.48 | 9.49 | 8.77 | qfq | 5,223,868 | 49,731,125 | -0.63% |
| 2023-10-10 | 9.67 | 9.79 | 9.53 | 9.55 | 8.82 | qfq | 5,897,549 | 56,631,207 | -1.34% |
| 2023-10-09 | 9.65 | 9.80 | 9.45 | 9.68 | 8.94 | qfq | 6,997,079 | 67,424,027 | 0.31% |
| 2023-09-28 | 9.60 | 9.72 | 9.50 | 9.65 | 8.91 | qfq | 6,455,956 | 62,180,019 | 0.63% |
| 2023-09-27 | 9.79 | 9.80 | 9.58 | 9.59 | 8.86 | qfq | 6,296,286 | 60,848,407 | -1.94% |
| 2023-09-26 | 9.89 | 9.96 | 9.72 | 9.78 | 9.03 | qfq | 7,250,937 | 71,160,830 | -1.11% |
| 2023-09-25 | 9.68 | 9.93 | 9.65 | 9.89 | 9.14 | qfq | 10,330,917 | 101,717,037 | 2.17% |
| 2023-09-22 | 9.79 | 9.83 | 9.65 | 9.68 | 8.94 | qfq | 7,477,886 | 72,577,468 | -1.02% |
| 2023-09-21 | 9.79 | 9.84 | 9.73 | 9.78 | 9.03 | qfq | 5,124,734 | 50,136,753 | -0.31% |
| 2023-09-20 | 9.80 | 9.85 | 9.72 | 9.81 | 9.06 | qfq | 4,603,492 | 45,111,554 | -0.30% |
| 2023-09-19 | 9.78 | 9.90 | 9.73 | 9.84 | 9.09 | qfq | 10,253,035 | 100,984,198 | 0.51% |
| 2023-09-18 | 9.86 | 10.03 | 9.69 | 9.79 | 9.04 | qfq | 15,278,582 | 149,740,083 | -1.01% |
| 2023-09-15 | 10.16 | 10.16 | 9.85 | 9.89 | 9.14 | qfq | 13,100,263 | 130,714,763 | -2.66% |
| 2023-09-14 | 10.10 | 10.22 | 9.95 | 10.16 | 9.39 | qfq | 16,587,127 | 167,836,321 | -1.07% |
| 2023-09-13 | 10.03 | 10.29 | 9.95 | 10.27 | 9.49 | qfq | 9,643,127 | 98,279,835 | 2.39% |
| 2023-09-12 | 10.01 | 10.10 | 9.93 | 10.03 | 9.27 | qfq | 4,984,954 | 49,904,556 | 0.50% |
| 2023-09-11 | 9.97 | 10.00 | 9.88 | 9.98 | 9.22 | qfq | 3,924,874 | 39,045,217 | 0.20% |
| 2023-09-08 | 9.97 | 10.05 | 9.88 | 9.96 | 9.20 | qfq | 6,322,720 | 62,888,526 | 0.00% |
| 2023-09-07 | 9.79 | 10.08 | 9.72 | 9.96 | 9.20 | qfq | 8,365,842 | 83,326,235 | 1.74% |
| 2023-09-06 | 9.92 | 9.92 | 9.72 | 9.79 | 9.04 | qfq | 5,472,044 | 53,559,014 | -1.01% |
| 2023-09-05 | 9.83 | 9.95 | 9.75 | 9.89 | 9.14 | qfq | 7,495,112 | 73,989,750 | 0.51% |
| 2023-09-04 | 9.82 | 9.90 | 9.65 | 9.84 | 9.09 | qfq | 11,139,562 | 109,172,967 | -0.10% |
| 2023-09-01 | 9.70 | 9.85 | 9.61 | 9.85 | 9.10 | qfq | 8,383,528 | 81,793,892 | 1.44% |
| 2023-08-31 | 9.33 | 9.78 | 9.30 | 9.71 | 8.97 | qfq | 16,526,236 | 158,084,691 | 3.85% |
| 2023-08-30 | 9.28 | 9.42 | 9.26 | 9.35 | 8.64 | qfq | 10,162,316 | 94,938,013 | 0.75% |
| 2023-08-29 | 9.39 | 9.43 | 9.20 | 9.28 | 8.57 | qfq | 12,648,965 | 117,330,110 | -1.17% |
| 2023-08-28 | 9.80 | 9.97 | 9.30 | 9.39 | 8.67 | qfq | 16,416,695 | 155,428,771 | -1.57% |
| 2023-08-25 | 9.44 | 9.63 | 9.36 | 9.54 | 8.81 | qfq | 11,891,324 | 113,176,502 | 1.49% |
| 2023-08-24 | 9.62 | 9.73 | 9.35 | 9.40 | 8.68 | qfq | 11,909,688 | 112,814,072 | -2.39% |
| 2023-08-23 | 9.63 | 9.74 | 9.51 | 9.63 | 8.90 | qfq | 10,508,071 | 101,095,647 | -0.21% |
| 2023-08-22 | 9.65 | 9.73 | 9.54 | 9.65 | 8.91 | qfq | 13,659,227 | 131,680,701 | -0.31% |
| 2023-08-21 | 9.54 | 9.95 | 9.53 | 9.68 | 8.94 | qfq | 25,429,016 | 247,951,819 | 1.47% |
| 2023-08-18 | 9.37 | 9.63 | 9.33 | 9.54 | 8.81 | qfq | 14,504,972 | 138,212,023 | 1.81% |
| 2023-08-17 | 9.34 | 9.48 | 9.12 | 9.37 | 8.66 | qfq | 12,269,739 | 113,684,068 | -0.32% |
| 2023-08-16 | 9.48 | 9.49 | 9.25 | 9.40 | 8.68 | qfq | 12,938,113 | 121,143,324 | -1.26% |
| 2023-08-15 | 9.29 | 9.54 | 9.19 | 9.52 | 8.79 | qfq | 20,619,513 | 194,252,455 | 3.25% |
| 2023-08-14 | 9.04 | 9.25 | 9.01 | 9.22 | 8.52 | qfq | 6,887,307 | 62,870,184 | 1.54% |
| 2023-08-11 | 9.17 | 9.31 | 9.07 | 9.08 | 8.39 | qfq | 7,257,134 | 66,817,624 | -0.98% |
| 2023-08-10 | 9.05 | 9.19 | 9.00 | 9.17 | 8.47 | qfq | 5,197,500 | 47,439,927 | 1.21% |
| 2023-08-09 | 9.05 | 9.09 | 8.94 | 9.06 | 8.37 | qfq | 5,060,444 | 45,693,029 | 0.11% |
| 2023-08-08 | 8.94 | 9.06 | 8.87 | 9.05 | 8.36 | qfq | 3,909,083 | 35,105,301 | 1.23% |
| 2023-08-07 | 9.03 | 9.05 | 8.89 | 8.94 | 8.26 | qfq | 5,402,970 | 48,366,773 | -0.89% |
| 2023-08-04 | 9.21 | 9.25 | 8.94 | 9.02 | 8.33 | qfq | 8,239,526 | 75,188,819 | -2.06% |
| 2023-08-03 | 9.16 | 9.22 | 9.10 | 9.21 | 8.51 | qfq | 3,944,391 | 36,141,830 | 0.55% |
| 2023-08-02 | 9.18 | 9.24 | 9.13 | 9.16 | 8.46 | qfq | 4,958,944 | 45,579,564 | -0.22% |
| 2023-08-01 | 9.20 | 9.30 | 9.15 | 9.18 | 8.48 | qfq | 5,613,601 | 51,652,658 | 0.00% |
| 2023-07-31 | 9.19 | 9.27 | 9.16 | 9.18 | 8.48 | qfq | 5,508,820 | 50,698,790 | -0.11% |
| 2023-07-28 | 9.09 | 9.33 | 9.09 | 9.19 | 8.49 | qfq | 5,297,407 | 48,668,241 | 0.99% |
| 2023-07-27 | 9.09 | 9.20 | 9.04 | 9.10 | 8.41 | qfq | 3,902,631 | 35,621,327 | 0.00% |
| 2023-07-26 | 9.14 | 9.15 | 9.04 | 9.10 | 8.41 | qfq | 4,712,816 | 42,781,100 | -0.55% |
| 2023-07-25 | 9.10 | 9.15 | 9.00 | 9.15 | 8.45 | qfq | 5,485,833 | 49,867,566 | 0.99% |
| 2023-07-24 | 9.02 | 9.12 | 9.00 | 9.06 | 8.37 | qfq | 4,021,174 | 36,433,494 | 0.33% |
| 2023-07-21 | 9.06 | 9.12 | 9.00 | 9.03 | 8.34 | qfq | 4,634,464 | 41,961,349 | -0.33% |
| 2023-07-20 | 9.18 | 9.28 | 9.04 | 9.06 | 8.37 | qfq | 5,341,229 | 48,692,253 | -1.20% |
| 2023-07-19 | 9.20 | 9.21 | 9.11 | 9.17 | 8.47 | qfq | 4,312,895 | 39,427,522 | 0.00% |
| 2023-07-18 | 9.41 | 9.42 | 9.08 | 9.17 | 8.47 | qfq | 7,008,815 | 64,395,412 | -5.66% |