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
伟星股份002003.SZ
最近收盘价9.402026-07-17
最近交易日2026-07-17
成交量（股）13,513,668
成交额（元）128,231,319
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-20 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | cash_dividend | 0.45 | — | — | — | 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 | 9.34 | 9.61 | 9.25 | 9.40 | 9.40 | qfq | 13,513,668 | 128,231,319 | 1.18% |
| 2026-07-16 | 9.08 | 9.35 | 9.01 | 9.29 | 9.29 | qfq | 11,220,392 | 103,860,713 | 1.86% |
| 2026-07-15 | 8.75 | 9.13 | 8.75 | 9.12 | 9.12 | qfq | 10,227,237 | 92,064,922 | 3.28% |
| 2026-07-14 | 8.70 | 8.95 | 8.70 | 8.83 | 8.83 | qfq | 9,981,782 | 88,028,933 | 1.26% |
| 2026-07-13 | 8.44 | 8.84 | 8.40 | 8.72 | 8.72 | qfq | 16,719,346 | 145,252,902 | 3.69% |
| 2026-07-10 | 8.52 | 8.55 | 8.32 | 8.41 | 8.41 | qfq | 13,747,093 | 115,691,881 | -1.64% |
| 2026-07-09 | 8.78 | 8.78 | 8.47 | 8.55 | 8.55 | qfq | 11,726,646 | 100,517,515 | -2.62% |
| 2026-07-08 | 8.63 | 8.94 | 8.48 | 8.78 | 8.78 | qfq | 10,554,350 | 92,693,847 | 1.86% |
| 2026-07-07 | 8.92 | 8.96 | 8.59 | 8.62 | 8.62 | qfq | 8,119,800 | 70,440,006 | -3.36% |
| 2026-07-06 | 8.76 | 8.95 | 8.66 | 8.92 | 8.92 | qfq | 8,399,270 | 74,200,956 | 1.59% |
| 2026-07-03 | 8.97 | 8.99 | 8.69 | 8.78 | 8.78 | qfq | 7,482,181 | 65,993,881 | -1.46% |
| 2026-07-02 | 8.60 | 8.97 | 8.55 | 8.91 | 8.91 | qfq | 11,527,081 | 101,510,414 | 4.45% |
| 2026-07-01 | 8.42 | 8.67 | 8.38 | 8.53 | 8.53 | qfq | 9,928,630 | 84,874,227 | 1.31% |
| 2026-06-30 | 8.38 | 8.48 | 8.29 | 8.42 | 8.42 | qfq | 8,619,000 | 72,224,300 | 0.00% |
| 2026-06-29 | 8.35 | 8.51 | 8.04 | 8.42 | 8.42 | qfq | 9,472,723 | 78,847,444 | 1.08% |
| 2026-06-26 | 8.45 | 8.49 | 8.30 | 8.33 | 8.33 | qfq | 5,578,110 | 46,668,563 | -1.19% |
| 2026-06-25 | 8.44 | 8.57 | 8.35 | 8.43 | 8.43 | qfq | 4,781,542 | 40,302,808 | -0.59% |
| 2026-06-24 | 8.80 | 8.85 | 8.43 | 8.48 | 8.48 | qfq | 7,977,239 | 68,539,252 | -2.30% |
| 2026-06-23 | 8.65 | 8.94 | 8.61 | 8.68 | 8.68 | qfq | 7,765,541 | 67,984,418 | -0.23% |
| 2026-06-22 | 8.63 | 8.76 | 8.38 | 8.70 | 8.70 | qfq | 8,086,726 | 69,544,042 | 0.58% |
| 2026-06-18 | 8.64 | 8.70 | 8.55 | 8.65 | 8.65 | qfq | 4,337,749 | 37,459,810 | 0.23% |
| 2026-06-17 | 8.74 | 8.82 | 8.62 | 8.63 | 8.63 | qfq | 5,678,765 | 49,398,782 | -1.26% |
| 2026-06-16 | 8.93 | 8.94 | 8.55 | 8.74 | 8.74 | qfq | 12,123,188 | 105,475,500 | -2.02% |
| 2026-06-15 | 9.08 | 9.12 | 8.84 | 8.92 | 8.92 | qfq | 7,971,461 | 71,165,091 | -1.44% |
| 2026-06-12 | 8.93 | 9.10 | 8.80 | 9.05 | 9.05 | qfq | 8,835,407 | 79,459,413 | 1.34% |
| 2026-06-11 | 8.96 | 9.05 | 8.74 | 8.93 | 8.93 | qfq | 7,580,098 | 67,462,021 | -0.22% |
| 2026-06-10 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | qfq | 4,878,460 | 43,724,962 | -1.21% |
| 2026-06-09 | 9.12 | 9.23 | 9.00 | 9.06 | 9.06 | qfq | 6,959,730 | 63,244,912 | -0.66% |
| 2026-06-08 | 9.09 | 9.25 | 8.93 | 9.12 | 9.12 | qfq | 8,329,112 | 75,892,356 | 0.33% |
| 2026-06-05 | 9.21 | 9.31 | 9.07 | 9.09 | 9.09 | qfq | 4,896,219 | 44,865,840 | -1.41% |
| 2026-06-04 | 9.53 | 9.54 | 9.05 | 9.22 | 9.22 | qfq | 11,388,887 | 105,447,283 | -3.35% |
| 2026-06-03 | 9.48 | 9.65 | 9.36 | 9.54 | 9.54 | qfq | 15,322,253 | 145,949,971 | 1.60% |
| 2026-06-02 | 9.29 | 9.53 | 9.29 | 9.39 | 9.39 | qfq | 9,389,433 | 88,614,845 | 0.97% |
| 2026-06-01 | 9.20 | 9.34 | 9.09 | 9.30 | 9.30 | qfq | 8,354,021 | 77,225,247 | 1.20% |
| 2026-05-29 | 9.13 | 9.34 | 8.92 | 9.19 | 9.19 | qfq | 11,749,220 | 108,108,300 | 0.66% |
| 2026-05-28 | 8.89 | 9.19 | 8.81 | 9.13 | 9.13 | qfq | 13,584,409 | 123,620,601 | 2.35% |
| 2026-05-27 | 8.85 | 8.95 | 8.48 | 8.92 | 8.92 | qfq | 14,370,330 | 125,040,372 | 1.13% |
| 2026-05-26 | 8.92 | 9.02 | 8.78 | 8.82 | 8.82 | qfq | 10,766,277 | 95,718,775 | -1.45% |
| 2026-05-25 | 9.28 | 9.30 | 8.86 | 8.95 | 8.95 | qfq | 8,405,730 | 76,184,946 | -3.66% |
| 2026-05-22 | 9.38 | 9.42 | 9.18 | 9.29 | 9.29 | qfq | 5,971,143 | 55,419,538 | -0.32% |
| 2026-05-21 | 9.55 | 9.60 | 9.29 | 9.32 | 9.32 | qfq | 5,935,080 | 55,965,360 | -2.31% |
| 2026-05-20 | 9.48 | 9.60 | 9.37 | 9.54 | 9.54 | qfq | 6,987,261 | 66,352,476 | -3.34% |
| 2026-05-19 | 9.80 | 9.91 | 9.76 | 9.87 | 9.47 | qfq | 7,617,473 | 75,079,010 | 0.92% |
| 2026-05-18 | 9.78 | 9.82 | 9.68 | 9.78 | 9.38 | qfq | 6,628,838 | 64,663,257 | 0.00% |
| 2026-05-15 | 9.65 | 9.84 | 9.61 | 9.78 | 9.38 | qfq | 7,821,070 | 76,440,977 | 1.35% |
| 2026-05-14 | 9.81 | 9.85 | 9.64 | 9.65 | 9.26 | qfq | 7,366,290 | 71,438,345 | -1.43% |
| 2026-05-13 | 9.92 | 9.95 | 9.76 | 9.79 | 9.39 | qfq | 8,636,301 | 84,814,544 | -1.51% |
| 2026-05-12 | 9.79 | 10.08 | 9.73 | 9.94 | 9.54 | qfq | 13,347,798 | 132,892,789 | 2.37% |
| 2026-05-11 | 9.85 | 9.90 | 9.62 | 9.71 | 9.32 | qfq | 22,481,528 | 218,411,197 | -1.42% |
| 2026-05-08 | 9.82 | 9.93 | 9.76 | 9.85 | 9.45 | qfq | 8,570,058 | 84,397,234 | 0.31% |
| 2026-05-07 | 9.80 | 9.88 | 9.65 | 9.82 | 9.42 | qfq | 11,237,070 | 109,475,254 | 1.03% |
| 2026-05-06 | 10.00 | 10.04 | 9.58 | 9.72 | 9.33 | qfq | 19,905,552 | 193,214,578 | -2.80% |
| 2026-04-30 | 10.15 | 10.15 | 9.97 | 10.00 | 9.59 | qfq | 10,418,486 | 104,346,981 | -1.48% |
| 2026-04-29 | 10.19 | 10.21 | 10.03 | 10.15 | 9.74 | qfq | 7,205,947 | 72,794,817 | 0.00% |
| 2026-04-28 | 10.07 | 10.22 | 9.97 | 10.15 | 9.74 | qfq | 5,695,988 | 57,558,302 | 0.30% |
| 2026-04-27 | 10.19 | 10.24 | 10.08 | 10.12 | 9.71 | qfq | 5,302,882 | 53,819,801 | -0.69% |
| 2026-04-24 | 10.15 | 10.22 | 10.10 | 10.19 | 9.78 | qfq | 5,197,238 | 52,910,189 | 0.30% |
| 2026-04-23 | 10.05 | 10.20 | 9.92 | 10.16 | 9.75 | qfq | 7,672,926 | 77,588,847 | 1.30% |
| 2026-04-22 | 10.02 | 10.06 | 9.98 | 10.03 | 9.62 | qfq | 3,622,380 | 36,272,655 | 0.20% |
| 2026-04-21 | 10.06 | 10.18 | 10.01 | 10.01 | 9.60 | qfq | 5,015,520 | 50,546,256 | -0.69% |
| 2026-04-20 | 10.02 | 10.21 | 10.02 | 10.08 | 9.67 | qfq | 6,387,153 | 64,677,355 | -0.10% |
| 2026-04-17 | 10.00 | 10.20 | 9.99 | 10.09 | 9.68 | qfq | 9,901,649 | 100,335,776 | 1.41% |
| 2026-04-16 | 9.91 | 10.01 | 9.87 | 9.95 | 9.55 | qfq | 4,766,209 | 47,520,971 | 0.71% |
| 2026-04-15 | 9.79 | 9.93 | 9.74 | 9.88 | 9.48 | qfq | 5,911,190 | 58,157,132 | 1.23% |
| 2026-04-14 | 9.66 | 9.77 | 9.61 | 9.76 | 9.36 | qfq | 5,387,224 | 52,269,502 | 1.56% |
| 2026-04-13 | 9.66 | 9.68 | 9.60 | 9.61 | 9.22 | qfq | 3,321,178 | 31,981,081 | -1.03% |
| 2026-04-10 | 9.68 | 9.75 | 9.62 | 9.71 | 9.32 | qfq | 5,938,063 | 57,401,440 | 0.73% |
| 2026-04-09 | 9.70 | 9.73 | 9.62 | 9.64 | 9.25 | qfq | 3,151,551 | 30,457,442 | -1.23% |
| 2026-04-08 | 9.62 | 9.82 | 9.60 | 9.76 | 9.36 | qfq | 6,367,187 | 61,808,481 | 2.41% |
| 2026-04-07 | 9.61 | 9.64 | 9.52 | 9.53 | 9.14 | qfq | 3,159,400 | 30,214,843 | -0.83% |
| 2026-04-03 | 9.90 | 9.90 | 9.60 | 9.61 | 9.22 | qfq | 5,735,000 | 55,679,452 | -2.83% |
| 2026-04-02 | 9.84 | 9.94 | 9.79 | 9.89 | 9.49 | qfq | 4,617,636 | 45,650,505 | 0.30% |
| 2026-04-01 | 9.92 | 9.93 | 9.75 | 9.86 | 9.46 | qfq | 4,462,995 | 44,034,754 | 0.10% |
| 2026-03-31 | 9.81 | 9.95 | 9.79 | 9.85 | 9.45 | qfq | 5,367,290 | 52,837,286 | 0.41% |
| 2026-03-30 | 9.58 | 9.84 | 9.55 | 9.81 | 9.41 | qfq | 6,120,988 | 59,505,726 | 1.55% |
| 2026-03-27 | 9.62 | 9.72 | 9.57 | 9.66 | 9.27 | qfq | 5,491,718 | 52,961,914 | -0.10% |
| 2026-03-26 | 9.63 | 9.79 | 9.61 | 9.67 | 9.28 | qfq | 7,432,189 | 72,115,696 | 0.21% |
| 2026-03-25 | 9.60 | 9.66 | 9.56 | 9.65 | 9.26 | qfq | 9,520,984 | 91,527,675 | 0.42% |
| 2026-03-24 | 9.81 | 9.84 | 9.48 | 9.61 | 9.22 | qfq | 14,700,427 | 141,224,749 | -1.44% |
| 2026-03-23 | 9.91 | 9.92 | 9.66 | 9.75 | 9.35 | qfq | 16,121,399 | 157,487,513 | -2.69% |
| 2026-03-20 | 10.09 | 10.15 | 9.98 | 10.02 | 9.61 | qfq | 7,898,570 | 79,269,355 | -1.09% |
| 2026-03-19 | 10.10 | 10.18 | 10.06 | 10.13 | 9.72 | qfq | 5,509,100 | 55,753,060 | 0.00% |
| 2026-03-18 | 10.16 | 10.21 | 10.09 | 10.13 | 9.72 | qfq | 6,642,619 | 67,424,240 | -0.30% |
| 2026-03-17 | 10.13 | 10.25 | 10.09 | 10.16 | 9.75 | qfq | 5,865,714 | 59,796,576 | 0.59% |
| 2026-03-16 | 10.05 | 10.14 | 9.99 | 10.10 | 9.69 | qfq | 5,520,144 | 55,673,435 | 0.40% |
| 2026-03-13 | 10.09 | 10.16 | 10.05 | 10.06 | 9.65 | qfq | 8,507,588 | 85,977,784 | -0.59% |
| 2026-03-12 | 10.02 | 10.15 | 9.99 | 10.12 | 9.71 | qfq | 8,449,886 | 85,159,868 | 1.00% |
| 2026-03-11 | 9.95 | 10.05 | 9.84 | 10.02 | 9.61 | qfq | 14,620,664 | 145,344,920 | 0.70% |
| 2026-03-10 | 10.10 | 10.14 | 9.93 | 9.95 | 9.55 | qfq | 10,839,400 | 108,350,538 | -0.90% |
| 2026-03-09 | 10.20 | 10.28 | 10.00 | 10.04 | 9.63 | qfq | 13,189,840 | 133,027,581 | -2.24% |
| 2026-03-06 | 10.15 | 10.36 | 10.09 | 10.27 | 9.85 | qfq | 8,029,678 | 82,550,503 | 1.08% |
| 2026-03-05 | 10.00 | 10.22 | 9.96 | 10.16 | 9.75 | qfq | 11,575,604 | 117,463,299 | 1.80% |
| 2026-03-04 | 10.15 | 10.17 | 9.71 | 9.98 | 9.58 | qfq | 26,592,059 | 263,057,265 | -2.16% |
| 2026-03-03 | 10.32 | 10.33 | 10.08 | 10.20 | 9.79 | qfq | 15,713,850 | 159,810,321 | 0.29% |
| 2026-03-02 | 10.25 | 10.35 | 10.16 | 10.17 | 9.76 | qfq | 8,947,674 | 91,704,146 | -1.64% |
| 2026-02-27 | 10.34 | 10.38 | 10.28 | 10.34 | 9.92 | qfq | 4,684,188 | 48,436,000 | 0.29% |
| 2026-02-26 | 10.47 | 10.49 | 10.25 | 10.31 | 9.89 | qfq | 11,995,921 | 124,086,314 | -1.34% |
| 2026-02-25 | 10.56 | 10.69 | 10.44 | 10.45 | 10.03 | qfq | 8,931,115 | 94,227,735 | -0.76% |
| 2026-02-24 | 10.58 | 10.71 | 10.53 | 10.53 | 10.10 | qfq | 7,549,450 | 79,967,816 | 0.19% |
| 2026-02-13 | 10.64 | 10.70 | 10.51 | 10.51 | 10.08 | qfq | 5,206,005 | 55,253,367 | -1.22% |
| 2026-02-12 | 10.71 | 10.74 | 10.62 | 10.64 | 10.21 | qfq | 5,529,608 | 58,910,445 | -0.84% |
| 2026-02-11 | 10.76 | 10.81 | 10.70 | 10.73 | 10.30 | qfq | 5,256,690 | 56,447,908 | -0.28% |
| 2026-02-10 | 10.72 | 10.80 | 10.68 | 10.76 | 10.32 | qfq | 5,685,484 | 61,147,341 | 0.47% |
| 2026-02-09 | 10.71 | 10.76 | 10.66 | 10.71 | 10.28 | qfq | 6,177,390 | 66,113,539 | 0.47% |
| 2026-02-06 | 10.76 | 10.82 | 10.63 | 10.66 | 10.23 | qfq | 9,965,213 | 106,866,761 | -1.57% |
| 2026-02-05 | 10.42 | 10.85 | 10.38 | 10.83 | 10.39 | qfq | 30,646,692 | 328,372,231 | 3.74% |
| 2026-02-04 | 10.38 | 10.47 | 10.29 | 10.44 | 10.02 | qfq | 7,018,435 | 72,926,310 | 0.58% |
| 2026-02-03 | 10.24 | 10.40 | 10.19 | 10.38 | 9.96 | qfq | 9,944,716 | 102,722,194 | 2.06% |
| 2026-02-02 | 10.42 | 10.43 | 10.15 | 10.17 | 9.76 | qfq | 13,946,172 | 143,452,321 | -2.68% |
| 2026-01-30 | 10.33 | 10.61 | 10.30 | 10.45 | 10.03 | qfq | 11,003,373 | 115,330,884 | 1.06% |
| 2026-01-29 | 10.27 | 10.38 | 10.21 | 10.34 | 9.92 | qfq | 7,706,745 | 79,596,346 | 0.58% |
| 2026-01-28 | 10.25 | 10.32 | 10.13 | 10.28 | 9.86 | qfq | 8,615,082 | 88,320,555 | 0.39% |
| 2026-01-27 | 10.15 | 10.34 | 10.13 | 10.24 | 9.83 | qfq | 13,581,448 | 139,073,093 | 0.69% |
| 2026-01-26 | 10.20 | 10.22 | 10.00 | 10.17 | 9.76 | qfq | 18,606,099 | 188,767,100 | -0.20% |
| 2026-01-23 | 10.22 | 10.25 | 10.15 | 10.19 | 9.78 | qfq | 11,557,141 | 117,855,170 | 0.00% |
| 2026-01-22 | 10.28 | 10.32 | 10.17 | 10.19 | 9.78 | qfq | 10,059,500 | 102,671,034 | -0.68% |
| 2026-01-21 | 10.45 | 10.51 | 10.23 | 10.26 | 9.84 | qfq | 14,927,997 | 153,984,216 | -2.10% |
| 2026-01-20 | 10.37 | 10.53 | 10.33 | 10.48 | 10.06 | qfq | 7,019,452 | 73,433,373 | 1.26% |
| 2026-01-19 | 10.34 | 10.44 | 10.29 | 10.35 | 9.93 | qfq | 5,422,631 | 56,195,998 | 0.10% |
| 2026-01-16 | 10.44 | 10.50 | 10.32 | 10.34 | 9.92 | qfq | 5,031,770 | 52,275,233 | -0.96% |
| 2026-01-15 | 10.41 | 10.50 | 10.40 | 10.44 | 10.02 | qfq | 3,778,965 | 39,436,925 | -0.48% |
| 2026-01-14 | 10.38 | 10.54 | 10.34 | 10.49 | 10.06 | qfq | 13,551,469 | 142,120,075 | 1.06% |
| 2026-01-13 | 10.43 | 10.48 | 10.35 | 10.38 | 9.96 | qfq | 7,276,052 | 75,730,148 | -0.67% |
| 2026-01-12 | 10.34 | 10.46 | 10.30 | 10.45 | 10.03 | qfq | 8,667,028 | 90,071,593 | 0.48% |
| 2026-01-09 | 10.29 | 10.43 | 10.22 | 10.40 | 9.98 | qfq | 9,846,427 | 101,627,525 | 0.78% |
| 2026-01-08 | 10.30 | 10.38 | 10.23 | 10.32 | 9.90 | qfq | 6,525,473 | 67,313,660 | 0.29% |
| 2026-01-07 | 10.64 | 10.64 | 10.27 | 10.29 | 9.87 | qfq | 19,044,739 | 198,468,212 | -3.38% |
| 2026-01-06 | 10.70 | 10.75 | 10.59 | 10.65 | 10.22 | qfq | 7,773,577 | 82,677,841 | -0.93% |
| 2026-01-05 | 10.58 | 10.79 | 10.48 | 10.75 | 10.31 | qfq | 8,080,894 | 85,897,304 | 1.42% |
| 2025-12-31 | 10.69 | 10.74 | 10.58 | 10.60 | 10.17 | qfq | 3,741,291 | 39,867,322 | -0.84% |
| 2025-12-30 | 10.60 | 10.75 | 10.56 | 10.69 | 10.26 | qfq | 5,501,142 | 58,618,442 | 0.66% |
| 2025-12-29 | 10.68 | 10.89 | 10.62 | 10.62 | 10.19 | qfq | 7,132,394 | 76,667,299 | -0.38% |
| 2025-12-26 | 10.72 | 10.81 | 10.60 | 10.66 | 10.23 | qfq | 5,420,068 | 57,933,508 | -1.11% |
| 2025-12-25 | 10.62 | 10.84 | 10.59 | 10.78 | 10.34 | qfq | 6,702,936 | 72,183,883 | 1.51% |
| 2025-12-24 | 10.47 | 10.64 | 10.42 | 10.62 | 10.19 | qfq | 6,250,700 | 65,795,428 | 1.34% |
| 2025-12-23 | 10.59 | 10.62 | 10.46 | 10.48 | 10.06 | qfq | 6,481,827 | 68,119,234 | -0.85% |
| 2025-12-22 | 10.79 | 10.81 | 10.57 | 10.57 | 10.14 | qfq | 9,902,918 | 105,088,715 | -2.22% |
| 2025-12-19 | 10.76 | 10.87 | 10.74 | 10.81 | 10.37 | qfq | 5,190,017 | 56,171,223 | 0.46% |
| 2025-12-18 | 10.70 | 10.88 | 10.65 | 10.76 | 10.32 | qfq | 6,114,993 | 66,009,558 | 0.47% |
| 2025-12-17 | 10.66 | 10.80 | 10.55 | 10.71 | 10.28 | qfq | 8,133,943 | 87,241,084 | 1.04% |
| 2025-12-16 | 10.58 | 10.72 | 10.55 | 10.60 | 10.17 | qfq | 7,491,587 | 79,546,373 | 0.19% |
| 2025-12-15 | 10.62 | 10.73 | 10.56 | 10.58 | 10.15 | qfq | 7,053,426 | 74,955,993 | -1.12% |
| 2025-12-12 | 10.69 | 10.83 | 10.53 | 10.70 | 10.27 | qfq | 16,711,127 | 178,168,827 | 0.56% |
| 2025-12-11 | 10.99 | 10.99 | 10.61 | 10.64 | 10.21 | qfq | 12,265,223 | 131,351,311 | -3.27% |
| 2025-12-10 | 11.01 | 11.14 | 10.84 | 11.00 | 10.55 | qfq | 9,365,497 | 102,621,139 | -0.45% |
| 2025-12-09 | 10.82 | 11.10 | 10.77 | 11.05 | 10.60 | qfq | 8,551,549 | 94,217,968 | 1.84% |
| 2025-12-08 | 10.93 | 10.99 | 10.75 | 10.85 | 10.41 | qfq | 9,153,813 | 99,087,557 | -1.09% |
| 2025-12-05 | 11.05 | 11.09 | 10.90 | 10.97 | 10.53 | qfq | 7,057,300 | 77,416,044 | -1.08% |
| 2025-12-04 | 11.06 | 11.10 | 10.85 | 11.09 | 10.64 | qfq | 8,225,847 | 90,612,701 | 0.00% |
| 2025-12-03 | 11.00 | 11.13 | 10.94 | 11.09 | 10.64 | qfq | 9,406,462 | 104,038,246 | 0.82% |
| 2025-12-02 | 10.83 | 11.06 | 10.75 | 11.00 | 10.55 | qfq | 13,156,585 | 143,905,395 | 1.01% |
| 2025-12-01 | 10.76 | 11.07 | 10.70 | 10.89 | 10.45 | qfq | 16,168,424 | 175,752,611 | 0.65% |
| 2025-11-28 | 10.79 | 10.85 | 10.67 | 10.82 | 10.38 | qfq | 9,470,870 | 102,018,675 | 0.28% |
| 2025-11-27 | 10.78 | 10.88 | 10.56 | 10.79 | 10.35 | qfq | 11,581,785 | 124,406,552 | -0.28% |
| 2025-11-26 | 10.91 | 11.05 | 10.78 | 10.82 | 10.38 | qfq | 15,116,126 | 164,695,621 | -0.73% |
| 2025-11-25 | 10.92 | 11.13 | 10.83 | 10.90 | 10.46 | qfq | 11,796,235 | 129,618,317 | -0.18% |
| 2025-11-24 | 10.94 | 11.02 | 10.89 | 10.92 | 10.48 | qfq | 6,386,851 | 70,109,251 | 0.55% |
| 2025-11-21 | 11.06 | 11.11 | 10.83 | 10.86 | 10.42 | qfq | 9,275,632 | 101,834,061 | -1.45% |
| 2025-11-20 | 11.18 | 11.20 | 10.92 | 11.02 | 10.57 | qfq | 9,565,184 | 105,434,922 | -1.43% |
| 2025-11-19 | 11.15 | 11.31 | 11.07 | 11.18 | 10.73 | qfq | 7,173,473 | 80,216,112 | 0.45% |
| 2025-11-18 | 11.32 | 11.40 | 11.07 | 11.13 | 10.68 | qfq | 8,453,475 | 94,715,063 | -1.59% |
| 2025-11-17 | 11.48 | 11.55 | 11.13 | 11.31 | 10.85 | qfq | 11,203,625 | 126,265,642 | -1.48% |
| 2025-11-14 | 11.62 | 11.86 | 11.47 | 11.48 | 11.01 | qfq | 10,810,885 | 125,896,278 | -1.29% |
| 2025-11-13 | 11.75 | 11.84 | 11.51 | 11.63 | 11.16 | qfq | 15,195,526 | 176,786,835 | -1.77% |
| 2025-11-12 | 11.21 | 11.99 | 11.19 | 11.84 | 11.36 | qfq | 21,750,221 | 255,160,344 | 5.06% |
| 2025-11-11 | 11.09 | 11.32 | 10.98 | 11.27 | 10.81 | qfq | 9,908,997 | 110,807,657 | 1.62% |
| 2025-11-10 | 10.70 | 11.17 | 10.67 | 11.09 | 10.64 | qfq | 13,682,376 | 150,746,956 | 3.26% |
| 2025-11-07 | 10.62 | 10.84 | 10.62 | 10.74 | 10.30 | qfq | 8,764,438 | 94,131,933 | 0.75% |
| 2025-11-06 | 10.59 | 10.75 | 10.51 | 10.66 | 10.23 | qfq | 8,781,642 | 93,555,411 | 0.57% |
| 2025-11-05 | 10.70 | 10.72 | 10.54 | 10.60 | 10.17 | qfq | 14,028,105 | 149,093,366 | -1.21% |
| 2025-11-04 | 10.80 | 10.88 | 10.67 | 10.73 | 10.30 | qfq | 6,820,332 | 73,537,065 | -0.92% |
| 2025-11-03 | 10.96 | 10.97 | 10.75 | 10.83 | 10.39 | qfq | 6,764,296 | 73,213,097 | -0.46% |
| 2025-10-31 | 10.50 | 10.96 | 10.46 | 10.88 | 10.44 | qfq | 13,669,874 | 147,582,052 | 3.62% |
| 2025-10-30 | 10.71 | 10.73 | 10.50 | 10.50 | 10.07 | qfq | 7,262,984 | 76,820,685 | -2.14% |
| 2025-10-29 | 10.86 | 10.87 | 10.66 | 10.73 | 10.20 | qfq | 6,392,308 | 68,603,707 | -1.38% |
| 2025-10-28 | 10.82 | 10.96 | 10.76 | 10.88 | 10.34 | qfq | 7,710,712 | 84,044,855 | 0.46% |
| 2025-10-27 | 10.71 | 10.96 | 10.64 | 10.83 | 10.29 | qfq | 10,997,649 | 119,111,097 | 1.59% |
| 2025-10-24 | 10.60 | 10.75 | 10.53 | 10.66 | 10.13 | qfq | 8,297,079 | 88,485,764 | 0.85% |
| 2025-10-23 | 10.28 | 10.61 | 10.28 | 10.57 | 10.05 | qfq | 10,083,605 | 105,798,966 | 2.52% |
| 2025-10-22 | 10.30 | 10.35 | 10.26 | 10.31 | 9.80 | qfq | 4,169,692 | 42,979,573 | 0.19% |
| 2025-10-21 | 10.30 | 10.35 | 10.26 | 10.29 | 9.78 | qfq | 4,316,395 | 44,460,010 | -0.10% |
| 2025-10-20 | 10.42 | 10.42 | 10.26 | 10.30 | 9.79 | qfq | 5,120,446 | 52,881,970 | -0.77% |
| 2025-10-17 | 10.48 | 10.55 | 10.36 | 10.38 | 9.87 | qfq | 6,848,369 | 71,536,902 | -1.14% |
| 2025-10-16 | 10.61 | 10.69 | 10.49 | 10.50 | 9.98 | qfq | 7,497,742 | 79,369,399 | -0.85% |
| 2025-10-15 | 10.55 | 10.63 | 10.50 | 10.59 | 10.07 | qfq | 8,044,351 | 85,162,122 | 0.67% |
| 2025-10-14 | 10.54 | 10.59 | 10.47 | 10.52 | 10.00 | qfq | 7,251,933 | 76,348,081 | -0.09% |
| 2025-10-13 | 10.40 | 10.56 | 10.35 | 10.53 | 10.01 | qfq | 9,331,690 | 97,500,796 | -0.66% |
| 2025-10-10 | 10.21 | 10.61 | 10.18 | 10.60 | 10.08 | qfq | 18,375,176 | 192,162,887 | 3.82% |
| 2025-10-09 | 10.19 | 10.23 | 10.10 | 10.21 | 9.70 | qfq | 5,593,705 | 56,855,229 | 0.29% |
| 2025-09-30 | 10.17 | 10.22 | 10.10 | 10.18 | 9.68 | qfq | 6,361,968 | 64,706,549 | 0.39% |
| 2025-09-29 | 10.01 | 10.16 | 9.93 | 10.14 | 9.64 | qfq | 7,582,250 | 76,395,562 | 1.30% |
| 2025-09-26 | 10.00 | 10.02 | 9.89 | 10.01 | 9.51 | qfq | 5,824,676 | 58,015,612 | 0.00% |
| 2025-09-25 | 10.16 | 10.20 | 9.98 | 10.01 | 9.51 | qfq | 10,969,509 | 110,137,768 | -1.86% |
| 2025-09-24 | 10.11 | 10.23 | 9.98 | 10.20 | 9.70 | qfq | 6,903,208 | 70,189,381 | 1.09% |
| 2025-09-23 | 10.31 | 10.31 | 10.04 | 10.09 | 9.59 | qfq | 8,154,060 | 82,582,673 | -2.23% |
| 2025-09-22 | 10.15 | 10.34 | 10.01 | 10.32 | 9.81 | qfq | 12,800,780 | 129,971,100 | 1.67% |
| 2025-09-19 | 10.23 | 10.24 | 10.12 | 10.15 | 9.65 | qfq | 8,972,042 | 91,215,103 | -0.98% |
| 2025-09-18 | 10.39 | 10.39 | 10.15 | 10.25 | 9.74 | qfq | 12,593,976 | 129,608,691 | -0.87% |
| 2025-09-17 | 10.35 | 10.40 | 10.32 | 10.34 | 9.83 | qfq | 7,992,794 | 82,630,626 | -0.29% |
| 2025-09-16 | 10.44 | 10.47 | 10.32 | 10.37 | 9.86 | qfq | 8,595,828 | 89,091,150 | -0.58% |
| 2025-09-15 | 10.54 | 10.57 | 10.42 | 10.43 | 9.91 | qfq | 10,370,732 | 108,541,767 | -1.04% |
| 2025-09-12 | 10.68 | 10.69 | 10.53 | 10.54 | 10.02 | qfq | 13,837,448 | 146,379,461 | -1.40% |
| 2025-09-11 | 10.67 | 10.71 | 10.57 | 10.69 | 10.16 | qfq | 10,264,854 | 109,229,325 | 0.00% |
| 2025-09-10 | 10.76 | 10.76 | 10.62 | 10.69 | 10.16 | qfq | 7,521,418 | 80,291,371 | -0.65% |
| 2025-09-09 | 10.62 | 10.82 | 10.59 | 10.76 | 10.23 | qfq | 12,397,977 | 132,988,746 | 1.32% |
| 2025-09-08 | 10.58 | 10.65 | 10.51 | 10.62 | 10.09 | qfq | 9,228,409 | 97,828,609 | 0.38% |
| 2025-09-05 | 10.56 | 10.60 | 10.49 | 10.58 | 10.06 | qfq | 6,750,660 | 71,283,897 | 0.28% |
| 2025-09-04 | 10.59 | 10.62 | 10.46 | 10.55 | 10.03 | qfq | 6,683,224 | 70,410,461 | -0.47% |
| 2025-09-03 | 10.58 | 10.65 | 10.55 | 10.60 | 10.08 | qfq | 5,553,541 | 58,834,758 | 0.09% |
| 2025-09-02 | 10.74 | 10.74 | 10.53 | 10.59 | 10.07 | qfq | 10,546,900 | 111,699,865 | -1.40% |
| 2025-09-01 | 10.87 | 10.89 | 10.69 | 10.74 | 10.21 | qfq | 9,524,781 | 102,310,380 | -1.20% |
| 2025-08-29 | 10.92 | 10.96 | 10.83 | 10.87 | 10.33 | qfq | 6,769,646 | 73,725,232 | -0.55% |
| 2025-08-28 | 10.93 | 10.99 | 10.73 | 10.93 | 10.39 | qfq | 9,014,888 | 98,081,793 | -0.09% |
| 2025-08-27 | 11.31 | 11.35 | 10.94 | 10.94 | 10.40 | qfq | 13,208,944 | 146,465,498 | -3.19% |
| 2025-08-26 | 11.13 | 11.44 | 11.10 | 11.30 | 10.74 | qfq | 12,026,397 | 135,754,585 | 1.07% |
| 2025-08-25 | 11.03 | 11.30 | 11.01 | 11.18 | 10.63 | qfq | 19,467,776 | 216,939,310 | -2.36% |
| 2025-08-22 | 11.35 | 11.47 | 11.21 | 11.45 | 10.88 | qfq | 9,692,950 | 110,293,302 | 1.06% |
| 2025-08-21 | 11.29 | 11.35 | 11.22 | 11.33 | 10.77 | qfq | 5,142,444 | 58,075,910 | 0.35% |
| 2025-08-20 | 11.26 | 11.30 | 11.17 | 11.29 | 10.73 | qfq | 5,485,809 | 61,697,905 | 0.09% |
| 2025-08-19 | 11.17 | 11.40 | 11.11 | 11.28 | 10.72 | qfq | 10,409,412 | 117,507,722 | 1.08% |
| 2025-08-18 | 10.98 | 11.18 | 10.91 | 11.16 | 10.61 | qfq | 8,620,358 | 95,362,468 | 1.92% |
| 2025-08-15 | 10.96 | 11.01 | 10.88 | 10.95 | 10.41 | qfq | 6,306,608 | 69,025,468 | -0.36% |
| 2025-08-14 | 11.08 | 11.12 | 10.98 | 10.99 | 10.45 | qfq | 5,122,638 | 56,603,761 | -0.54% |
| 2025-08-13 | 11.05 | 11.08 | 10.99 | 11.05 | 10.50 | qfq | 4,819,960 | 53,248,943 | 0.18% |
| 2025-08-12 | 10.96 | 11.08 | 10.93 | 11.03 | 10.48 | qfq | 3,885,783 | 42,818,480 | 0.64% |
| 2025-08-11 | 10.91 | 11.01 | 10.88 | 10.96 | 10.42 | qfq | 5,276,487 | 57,881,488 | 0.55% |
| 2025-08-08 | 10.98 | 10.98 | 10.85 | 10.90 | 10.36 | qfq | 4,545,760 | 49,552,883 | -0.55% |
| 2025-08-07 | 10.95 | 11.00 | 10.90 | 10.96 | 10.42 | qfq | 4,308,881 | 47,206,646 | 0.09% |
| 2025-08-06 | 10.96 | 10.97 | 10.87 | 10.95 | 10.41 | qfq | 3,416,450 | 37,312,588 | -0.09% |
| 2025-08-05 | 10.88 | 10.99 | 10.78 | 10.96 | 10.42 | qfq | 5,200,104 | 56,688,385 | 1.29% |
| 2025-08-04 | 10.80 | 10.85 | 10.73 | 10.82 | 10.28 | qfq | 5,772,006 | 62,272,145 | -0.28% |
| 2025-08-01 | 10.69 | 10.87 | 10.67 | 10.85 | 10.31 | qfq | 6,675,247 | 71,969,002 | 1.40% |
| 2025-07-31 | 10.90 | 10.90 | 10.66 | 10.70 | 10.17 | qfq | 9,219,700 | 98,974,215 | -1.92% |
| 2025-07-30 | 10.86 | 11.02 | 10.81 | 10.91 | 10.37 | qfq | 7,046,388 | 76,867,173 | 0.74% |
| 2025-07-29 | 10.98 | 10.99 | 10.81 | 10.83 | 10.29 | qfq | 6,884,889 | 74,825,134 | -1.37% |
| 2025-07-28 | 11.20 | 11.24 | 10.97 | 10.98 | 10.44 | qfq | 9,465,714 | 104,879,084 | -2.05% |
| 2025-07-25 | 11.12 | 11.29 | 11.04 | 11.21 | 10.66 | qfq | 9,174,953 | 102,956,007 | 0.99% |
| 2025-07-24 | 11.14 | 11.25 | 11.02 | 11.10 | 10.55 | qfq | 9,080,146 | 100,711,445 | -0.36% |
| 2025-07-23 | 11.00 | 11.17 | 10.96 | 11.14 | 10.59 | qfq | 9,868,799 | 109,438,297 | 1.55% |
| 2025-07-22 | 10.85 | 10.99 | 10.83 | 10.97 | 10.43 | qfq | 9,496,373 | 103,865,504 | 1.01% |
| 2025-07-21 | 10.77 | 10.95 | 10.72 | 10.86 | 10.32 | qfq | 9,519,128 | 103,358,643 | 0.93% |
| 2025-07-18 | 10.69 | 10.78 | 10.64 | 10.76 | 10.23 | qfq | 8,294,030 | 88,775,037 | 0.19% |
| 2025-07-17 | 10.71 | 10.78 | 10.65 | 10.74 | 10.21 | qfq | 8,219,587 | 87,935,487 | 0.28% |
| 2025-07-16 | 10.55 | 10.78 | 10.54 | 10.71 | 10.18 | qfq | 20,066,905 | 214,564,597 | 1.61% |
| 2025-07-15 | 10.58 | 10.59 | 10.52 | 10.54 | 10.02 | qfq | 7,022,228 | 74,061,194 | -0.19% |
| 2025-07-14 | 10.64 | 10.64 | 10.55 | 10.56 | 10.04 | qfq | 10,082,880 | 106,705,450 | -0.75% |
| 2025-07-11 | 10.65 | 10.70 | 10.58 | 10.64 | 10.11 | qfq | 11,372,804 | 120,823,096 | 0.09% |
| 2025-07-10 | 10.68 | 10.68 | 10.56 | 10.63 | 10.10 | qfq | 8,643,314 | 91,595,445 | -0.28% |
| 2025-07-09 | 10.69 | 10.75 | 10.64 | 10.66 | 10.13 | qfq | 6,669,422 | 71,269,440 | -0.28% |
| 2025-07-08 | 10.70 | 10.72 | 10.64 | 10.69 | 10.16 | qfq | 7,570,034 | 80,859,645 | -0.09% |
| 2025-07-07 | 10.80 | 10.81 | 10.67 | 10.70 | 10.17 | qfq | 6,345,113 | 67,978,329 | -1.02% |
| 2025-07-04 | 11.08 | 11.09 | 10.79 | 10.81 | 10.28 | qfq | 12,032,334 | 130,651,387 | -2.44% |
| 2025-07-03 | 10.85 | 11.23 | 10.84 | 11.08 | 10.53 | qfq | 13,399,094 | 148,638,582 | 2.50% |
| 2025-07-02 | 10.86 | 10.89 | 10.79 | 10.81 | 10.28 | qfq | 4,306,693 | 46,645,010 | -0.46% |
| 2025-07-01 | 10.93 | 10.94 | 10.83 | 10.86 | 10.32 | qfq | 2,938,830 | 31,900,242 | -0.46% |
| 2025-06-30 | 10.98 | 11.03 | 10.89 | 10.91 | 10.37 | qfq | 4,580,800 | 50,070,535 | -0.64% |
| 2025-06-27 | 11.05 | 11.07 | 10.97 | 10.98 | 10.44 | qfq | 2,964,888 | 32,640,786 | -0.36% |
| 2025-06-26 | 11.05 | 11.13 | 10.98 | 11.02 | 10.47 | qfq | 3,332,581 | 36,810,280 | -0.27% |
| 2025-06-25 | 10.91 | 11.07 | 10.85 | 11.05 | 10.50 | qfq | 6,472,729 | 71,051,815 | 1.47% |
| 2025-06-24 | 10.87 | 10.95 | 10.85 | 10.89 | 10.35 | qfq | 5,549,247 | 60,451,087 | 0.18% |
| 2025-06-23 | 10.96 | 11.06 | 10.79 | 10.87 | 10.33 | qfq | 7,900,365 | 86,293,272 | -0.91% |
| 2025-06-20 | 10.96 | 11.08 | 10.89 | 10.97 | 10.43 | qfq | 2,866,447 | 31,489,158 | -0.54% |
| 2025-06-19 | 10.99 | 11.06 | 10.83 | 11.03 | 10.48 | qfq | 6,013,406 | 65,747,324 | 0.36% |
| 2025-06-18 | 10.97 | 11.03 | 10.94 | 10.99 | 10.45 | qfq | 2,518,574 | 27,656,608 | 0.00% |
| 2025-06-17 | 11.11 | 11.17 | 10.94 | 10.99 | 10.45 | qfq | 7,067,400 | 77,723,573 | -1.08% |
| 2025-06-16 | 11.28 | 11.34 | 11.10 | 11.11 | 10.56 | qfq | 7,294,930 | 81,749,001 | -1.86% |
| 2025-06-13 | 11.57 | 11.57 | 11.24 | 11.32 | 10.76 | qfq | 10,659,750 | 121,064,019 | -2.08% |
| 2025-06-12 | 11.50 | 11.63 | 11.38 | 11.56 | 10.99 | qfq | 7,156,265 | 82,461,352 | 0.35% |
| 2025-06-11 | 11.35 | 11.56 | 11.35 | 11.52 | 10.95 | qfq | 6,616,738 | 76,047,351 | 1.41% |
| 2025-06-10 | 11.26 | 11.38 | 11.25 | 11.36 | 10.80 | qfq | 3,928,744 | 44,514,403 | 0.80% |
| 2025-06-09 | 11.33 | 11.33 | 11.20 | 11.27 | 10.71 | qfq | 3,214,898 | 36,222,311 | 0.00% |
| 2025-06-06 | 11.38 | 11.39 | 11.17 | 11.27 | 10.71 | qfq | 3,808,305 | 42,924,859 | -0.35% |
| 2025-06-05 | 11.43 | 11.53 | 11.30 | 11.31 | 10.75 | qfq | 6,253,099 | 71,227,486 | -1.22% |
| 2025-06-04 | 11.48 | 11.59 | 11.40 | 11.45 | 10.88 | qfq | 5,502,482 | 63,143,234 | -0.52% |
| 2025-06-03 | 11.30 | 11.58 | 11.26 | 11.51 | 10.94 | qfq | 6,364,580 | 72,639,519 | 1.32% |
| 2025-05-30 | 11.48 | 11.52 | 11.30 | 11.36 | 10.80 | qfq | 4,686,100 | 53,435,319 | -1.30% |
| 2025-05-29 | 11.30 | 11.53 | 11.26 | 11.51 | 10.94 | qfq | 5,205,616 | 59,414,598 | 2.04% |
| 2025-05-28 | 11.35 | 11.37 | 11.22 | 11.28 | 10.72 | qfq | 4,764,250 | 53,792,568 | -0.62% |
| 2025-05-27 | 11.35 | 11.40 | 11.28 | 11.35 | 10.79 | qfq | 3,560,172 | 40,337,785 | 0.09% |
| 2025-05-26 | 11.39 | 11.43 | 11.31 | 11.34 | 10.78 | qfq | 3,665,254 | 41,658,340 | -0.44% |
| 2025-05-23 | 11.54 | 11.57 | 11.37 | 11.39 | 10.83 | qfq | 3,385,772 | 38,812,522 | -1.39% |
| 2025-05-22 | 11.39 | 11.63 | 11.35 | 11.55 | 10.98 | qfq | 6,295,529 | 72,508,845 | 1.32% |
| 2025-05-21 | 11.53 | 11.54 | 11.34 | 11.40 | 10.84 | qfq | 5,036,499 | 57,495,445 | -2.56% |
| 2025-05-20 | 11.58 | 11.77 | 11.51 | 11.70 | 10.84 | qfq | 7,405,059 | 86,355,582 | 1.39% |
| 2025-05-19 | 11.50 | 11.58 | 11.42 | 11.54 | 10.69 | qfq | 3,548,881 | 40,794,257 | 0.61% |
| 2025-05-16 | 11.58 | 11.62 | 11.45 | 11.47 | 10.62 | qfq | 4,727,710 | 54,417,702 | -1.21% |
| 2025-05-15 | 11.68 | 11.69 | 11.52 | 11.61 | 10.75 | qfq | 4,580,703 | 53,200,076 | -0.34% |
| 2025-05-14 | 11.67 | 11.71 | 11.49 | 11.65 | 10.79 | qfq | 6,282,319 | 72,959,476 | 0.34% |
| 2025-05-13 | 11.98 | 11.99 | 11.60 | 11.61 | 10.75 | qfq | 13,612,617 | 159,674,402 | -1.44% |
| 2025-05-12 | 11.84 | 12.05 | 11.56 | 11.78 | 10.91 | qfq | 13,575,506 | 159,172,675 | 2.17% |
| 2025-05-09 | 11.42 | 11.58 | 11.34 | 11.53 | 10.68 | qfq | 10,080,004 | 115,932,942 | 1.14% |
| 2025-05-08 | 11.50 | 11.53 | 11.37 | 11.40 | 10.56 | qfq | 7,263,700 | 82,984,300 | -0.78% |
| 2025-05-07 | 11.44 | 11.95 | 11.41 | 11.49 | 10.64 | qfq | 12,009,640 | 139,729,957 | 1.68% |
| 2025-05-06 | 11.08 | 11.35 | 11.00 | 11.30 | 10.47 | qfq | 7,700,393 | 86,307,662 | 2.17% |
| 2025-04-30 | 11.27 | 11.40 | 11.06 | 11.06 | 10.24 | qfq | 9,138,940 | 102,142,441 | -2.56% |
| 2025-04-29 | 11.49 | 11.87 | 11.30 | 11.35 | 10.51 | qfq | 8,316,540 | 95,493,227 | 0.80% |
| 2025-04-28 | 11.38 | 11.39 | 11.22 | 11.26 | 10.43 | qfq | 4,898,512 | 55,349,493 | -0.79% |
| 2025-04-25 | 11.18 | 11.36 | 11.14 | 11.35 | 10.51 | qfq | 6,199,478 | 70,019,992 | 1.70% |
| 2025-04-24 | 11.19 | 11.29 | 11.12 | 11.16 | 10.34 | qfq | 4,840,369 | 54,187,285 | -0.36% |
| 2025-04-23 | 11.11 | 11.43 | 11.08 | 11.20 | 10.37 | qfq | 9,035,865 | 102,251,113 | 0.90% |
| 2025-04-22 | 11.10 | 11.15 | 10.98 | 11.10 | 10.28 | qfq | 5,141,472 | 56,877,575 | -0.18% |
| 2025-04-21 | 10.95 | 11.15 | 10.94 | 11.12 | 10.30 | qfq | 3,996,730 | 44,217,493 | 0.91% |
| 2025-04-18 | 11.16 | 11.22 | 10.91 | 11.02 | 10.21 | qfq | 5,796,286 | 63,935,856 | -1.17% |
| 2025-04-17 | 11.18 | 11.38 | 11.12 | 11.15 | 10.33 | qfq | 6,770,147 | 75,922,794 | -0.89% |
| 2025-04-16 | 11.36 | 11.55 | 11.12 | 11.25 | 10.42 | qfq | 7,240,047 | 81,614,856 | -1.06% |
| 2025-04-15 | 11.40 | 11.41 | 11.24 | 11.37 | 10.53 | qfq | 4,526,535 | 51,342,739 | -0.18% |
| 2025-04-14 | 11.42 | 11.48 | 11.26 | 11.39 | 10.55 | qfq | 6,654,383 | 75,780,826 | 0.35% |
| 2025-04-11 | 11.07 | 11.44 | 11.00 | 11.35 | 10.51 | qfq | 10,954,753 | 123,863,184 | 1.89% |
| 2025-04-10 | 11.17 | 11.50 | 11.09 | 11.14 | 10.32 | qfq | 15,842,223 | 179,120,767 | 4.01% |
| 2025-04-09 | 10.77 | 10.80 | 10.41 | 10.71 | 9.92 | qfq | 18,588,939 | 196,497,288 | -1.92% |
| 2025-04-08 | 10.66 | 11.09 | 10.55 | 10.92 | 10.11 | qfq | 17,823,847 | 194,790,678 | 1.87% |
| 2025-04-07 | 11.00 | 11.52 | 10.72 | 10.72 | 9.93 | qfq | 16,480,138 | 183,333,689 | -9.99% |
| 2025-04-03 | 12.15 | 12.20 | 11.62 | 11.91 | 11.03 | qfq | 17,621,906 | 209,301,889 | -3.80% |
| 2025-04-02 | 12.26 | 12.39 | 11.97 | 12.38 | 11.47 | qfq | 13,154,284 | 160,636,733 | 1.31% |
| 2025-04-01 | 12.04 | 12.50 | 11.99 | 12.22 | 11.32 | qfq | 14,569,665 | 178,384,224 | 1.83% |
| 2025-03-31 | 12.65 | 12.71 | 11.92 | 12.00 | 11.11 | qfq | 25,881,151 | 315,319,854 | -5.59% |
| 2025-03-28 | 13.08 | 13.11 | 12.68 | 12.71 | 11.77 | qfq | 9,337,314 | 119,784,936 | -2.83% |
| 2025-03-27 | 12.93 | 13.12 | 12.92 | 13.08 | 12.11 | qfq | 6,914,774 | 90,204,281 | 1.16% |
| 2025-03-26 | 13.03 | 13.13 | 12.91 | 12.93 | 11.98 | qfq | 4,687,451 | 60,839,526 | -0.69% |
| 2025-03-25 | 12.80 | 13.05 | 12.76 | 13.02 | 12.06 | qfq | 8,449,719 | 109,062,070 | 1.64% |
| 2025-03-24 | 12.80 | 12.98 | 12.75 | 12.81 | 11.86 | qfq | 11,398,835 | 146,629,749 | -0.08% |
| 2025-03-21 | 12.93 | 13.00 | 12.65 | 12.82 | 11.87 | qfq | 11,570,906 | 148,401,249 | -0.77% |
| 2025-03-20 | 13.26 | 13.32 | 12.89 | 12.92 | 11.97 | qfq | 12,513,659 | 163,042,847 | -2.56% |
| 2025-03-19 | 13.20 | 13.30 | 13.15 | 13.26 | 12.28 | qfq | 5,331,339 | 70,559,104 | 0.15% |
| 2025-03-18 | 13.11 | 13.35 | 13.01 | 13.24 | 12.26 | qfq | 10,308,914 | 136,224,199 | 1.07% |
| 2025-03-17 | 13.20 | 13.24 | 13.08 | 13.10 | 12.13 | qfq | 7,095,445 | 93,380,560 | -0.15% |
| 2025-03-14 | 12.90 | 13.23 | 12.90 | 13.12 | 12.15 | qfq | 8,667,590 | 113,798,689 | 1.31% |
| 2025-03-13 | 12.99 | 13.05 | 12.86 | 12.95 | 11.99 | qfq | 5,965,966 | 77,231,238 | -0.31% |
| 2025-03-12 | 13.10 | 13.19 | 12.95 | 12.99 | 12.03 | qfq | 7,212,359 | 93,893,119 | -0.84% |
| 2025-03-11 | 13.09 | 13.13 | 12.88 | 13.10 | 12.13 | qfq | 7,419,950 | 96,516,572 | -0.23% |
| 2025-03-10 | 12.75 | 13.25 | 12.73 | 13.13 | 12.16 | qfq | 12,749,206 | 165,807,696 | 2.18% |
| 2025-03-07 | 12.71 | 12.95 | 12.67 | 12.85 | 11.90 | qfq | 10,425,628 | 133,990,941 | 0.47% |
| 2025-03-06 | 13.08 | 13.10 | 12.57 | 12.79 | 11.85 | qfq | 20,616,797 | 262,581,613 | -1.92% |
| 2025-03-05 | 12.83 | 13.10 | 12.80 | 13.04 | 12.08 | qfq | 7,626,278 | 98,991,961 | 1.56% |
| 2025-03-04 | 12.88 | 12.95 | 12.68 | 12.84 | 11.89 | qfq | 10,488,766 | 134,549,150 | -0.39% |
| 2025-03-03 | 12.96 | 13.10 | 12.85 | 12.89 | 11.94 | qfq | 7,693,789 | 99,424,349 | -0.62% |
| 2025-02-28 | 13.18 | 13.23 | 12.89 | 12.97 | 12.01 | qfq | 11,037,439 | 144,103,360 | -1.37% |
| 2025-02-27 | 12.87 | 13.19 | 12.79 | 13.15 | 12.18 | qfq | 15,075,167 | 196,809,583 | 3.14% |
| 2025-02-26 | 12.77 | 12.89 | 12.52 | 12.75 | 11.81 | qfq | 8,601,479 | 109,680,248 | -0.08% |
| 2025-02-25 | 12.95 | 13.08 | 12.72 | 12.76 | 11.82 | qfq | 9,891,736 | 127,327,333 | -2.45% |
| 2025-02-24 | 13.09 | 13.30 | 13.06 | 13.08 | 12.11 | qfq | 9,420,990 | 123,826,542 | 0.23% |
| 2025-02-21 | 13.21 | 13.27 | 13.01 | 13.05 | 12.09 | qfq | 10,597,459 | 138,426,759 | -1.21% |
| 2025-02-20 | 13.25 | 13.32 | 13.13 | 13.21 | 12.23 | qfq | 6,013,574 | 79,514,777 | -0.30% |
| 2025-02-19 | 13.45 | 13.57 | 13.21 | 13.25 | 12.27 | qfq | 9,867,758 | 131,522,936 | -1.63% |
| 2025-02-18 | 13.47 | 13.70 | 13.37 | 13.47 | 12.48 | qfq | 8,365,580 | 112,999,084 | 0.00% |
| 2025-02-17 | 13.58 | 13.66 | 13.28 | 13.47 | 12.48 | qfq | 11,167,137 | 150,835,143 | -0.88% |
| 2025-02-14 | 13.88 | 13.97 | 13.58 | 13.59 | 12.59 | qfq | 11,768,444 | 161,612,790 | -2.58% |
| 2025-02-13 | 13.98 | 14.09 | 13.76 | 13.95 | 12.92 | qfq | 7,848,770 | 109,619,595 | -0.14% |
| 2025-02-12 | 14.20 | 14.37 | 13.90 | 13.97 | 12.94 | qfq | 9,074,545 | 127,266,105 | -1.76% |
| 2025-02-11 | 13.94 | 14.26 | 13.91 | 14.22 | 13.17 | qfq | 10,526,488 | 148,793,837 | 2.01% |
| 2025-02-10 | 14.06 | 14.06 | 13.76 | 13.94 | 12.91 | qfq | 9,678,973 | 134,811,276 | -0.99% |
| 2025-02-07 | 13.87 | 14.08 | 13.66 | 14.08 | 13.04 | qfq | 11,545,836 | 160,612,600 | 1.44% |
| 2025-02-06 | 13.96 | 13.96 | 13.64 | 13.88 | 12.86 | qfq | 8,269,913 | 113,996,431 | -0.36% |
| 2025-02-05 | 14.42 | 14.49 | 13.91 | 13.93 | 12.90 | qfq | 10,587,356 | 148,677,708 | -3.13% |
| 2025-01-27 | 14.38 | 14.60 | 14.29 | 14.38 | 13.32 | qfq | 7,599,091 | 109,722,425 | 0.07% |
| 2025-01-24 | 13.86 | 14.47 | 13.82 | 14.37 | 13.31 | qfq | 14,312,772 | 203,666,356 | 3.31% |
| 2025-01-23 | 13.92 | 14.04 | 13.78 | 13.91 | 12.88 | qfq | 5,767,474 | 80,252,703 | 0.00% |
| 2025-01-22 | 13.67 | 13.94 | 13.57 | 13.91 | 12.88 | qfq | 7,386,380 | 101,688,945 | 1.53% |
| 2025-01-21 | 13.93 | 13.95 | 13.67 | 13.70 | 12.69 | qfq | 8,163,100 | 112,565,025 | -1.30% |
| 2025-01-20 | 14.30 | 14.48 | 13.82 | 13.88 | 12.86 | qfq | 11,180,920 | 157,166,196 | -2.12% |
| 2025-01-17 | 13.96 | 14.34 | 13.80 | 14.18 | 13.13 | qfq | 9,240,649 | 130,495,047 | 1.65% |
| 2025-01-16 | 13.89 | 14.10 | 13.75 | 13.95 | 12.92 | qfq | 8,059,294 | 112,223,090 | 0.58% |
| 2025-01-15 | 13.97 | 14.12 | 13.81 | 13.87 | 12.85 | qfq | 8,692,400 | 121,392,187 | -0.50% |
| 2025-01-14 | 13.65 | 13.95 | 13.45 | 13.94 | 12.91 | qfq | 10,608,197 | 145,997,280 | 2.05% |
| 2025-01-13 | 13.87 | 14.17 | 13.30 | 13.66 | 12.65 | qfq | 15,893,129 | 218,239,541 | -2.08% |
| 2025-01-10 | 14.15 | 14.19 | 13.92 | 13.95 | 12.92 | qfq | 8,263,750 | 116,078,639 | -1.41% |
| 2025-01-09 | 14.08 | 14.28 | 13.80 | 14.15 | 13.11 | qfq | 13,168,129 | 185,935,849 | 0.57% |
| 2025-01-08 | 13.80 | 14.20 | 13.54 | 14.07 | 13.03 | qfq | 10,936,102 | 152,233,254 | 2.33% |
| 2025-01-07 | 13.77 | 13.98 | 13.65 | 13.75 | 12.73 | qfq | 7,089,804 | 97,596,015 | 0.00% |
| 2025-01-06 | 13.63 | 13.96 | 13.51 | 13.75 | 12.73 | qfq | 12,353,722 | 170,225,834 | 0.81% |
| 2025-01-03 | 13.77 | 13.96 | 13.51 | 13.64 | 12.63 | qfq | 10,397,031 | 142,514,725 | -1.59% |
| 2025-01-02 | 14.22 | 14.28 | 13.72 | 13.86 | 12.84 | qfq | 12,681,838 | 177,371,782 | -2.19% |
| 2024-12-31 | 14.12 | 14.45 | 14.10 | 14.17 | 13.12 | qfq | 10,681,200 | 152,230,132 | 0.00% |
| 2024-12-30 | 13.75 | 14.24 | 13.75 | 14.17 | 13.12 | qfq | 12,621,986 | 177,943,863 | 2.53% |
| 2024-12-27 | 13.86 | 13.95 | 13.73 | 13.82 | 12.80 | qfq | 7,378,635 | 101,777,999 | -0.29% |
| 2024-12-26 | 13.92 | 13.99 | 13.81 | 13.86 | 12.84 | qfq | 6,482,168 | 89,990,747 | -0.36% |
| 2024-12-25 | 14.13 | 14.13 | 13.76 | 13.91 | 12.88 | qfq | 13,646,487 | 189,320,568 | -1.56% |
| 2024-12-24 | 13.94 | 14.19 | 13.87 | 14.13 | 13.09 | qfq | 14,103,946 | 198,348,837 | 0.78% |
| 2024-12-23 | 13.76 | 14.13 | 13.72 | 14.02 | 12.98 | qfq | 14,919,809 | 209,316,510 | 1.23% |
| 2024-12-20 | 13.68 | 13.91 | 13.59 | 13.85 | 12.83 | qfq | 16,707,151 | 230,569,374 | 0.65% |
| 2024-12-19 | 13.33 | 14.35 | 13.31 | 13.76 | 12.74 | qfq | 39,668,545 | 550,579,250 | 2.69% |
| 2024-12-18 | 13.07 | 13.48 | 13.00 | 13.40 | 12.41 | qfq | 20,617,598 | 274,922,206 | 3.08% |
| 2024-12-17 | 12.80 | 13.04 | 12.71 | 13.00 | 12.04 | qfq | 12,761,778 | 165,069,350 | 1.25% |
| 2024-12-16 | 12.82 | 13.05 | 12.67 | 12.84 | 11.89 | qfq | 11,995,645 | 153,931,094 | 0.16% |
| 2024-12-13 | 12.91 | 12.97 | 12.76 | 12.82 | 11.87 | qfq | 14,556,543 | 187,073,191 | -1.08% |
| 2024-12-12 | 12.65 | 12.96 | 12.58 | 12.96 | 12.00 | qfq | 12,820,152 | 164,393,281 | 2.45% |
| 2024-12-11 | 12.74 | 12.83 | 12.62 | 12.65 | 11.72 | qfq | 9,636,647 | 122,568,345 | -1.17% |
| 2024-12-10 | 12.80 | 13.03 | 12.65 | 12.80 | 11.85 | qfq | 12,007,570 | 154,330,170 | 1.67% |
| 2024-12-09 | 12.60 | 12.71 | 12.37 | 12.59 | 11.66 | qfq | 10,333,500 | 130,005,364 | -0.40% |
| 2024-12-06 | 12.50 | 12.69 | 12.45 | 12.64 | 11.71 | qfq | 10,555,550 | 133,035,188 | 0.56% |
| 2024-12-05 | 12.38 | 12.62 | 12.26 | 12.57 | 11.64 | qfq | 16,412,643 | 204,600,698 | 1.62% |
| 2024-12-04 | 12.82 | 12.98 | 12.26 | 12.37 | 11.46 | qfq | 32,074,812 | 401,416,198 | -4.63% |
| 2024-12-03 | 13.12 | 13.14 | 12.82 | 12.97 | 12.01 | qfq | 19,034,561 | 246,601,471 | -0.92% |
| 2024-12-02 | 13.68 | 13.75 | 13.04 | 13.09 | 12.12 | qfq | 21,196,201 | 282,230,140 | -4.80% |
| 2024-11-29 | 13.34 | 13.79 | 13.34 | 13.75 | 12.73 | qfq | 11,415,391 | 155,940,190 | 2.61% |
| 2024-11-28 | 13.49 | 13.52 | 13.21 | 13.40 | 12.41 | qfq | 9,450,936 | 126,371,294 | -0.74% |
| 2024-11-27 | 13.25 | 13.50 | 13.14 | 13.50 | 12.50 | qfq | 6,409,602 | 85,583,133 | 1.81% |
| 2024-11-26 | 13.05 | 13.32 | 13.03 | 13.26 | 12.28 | qfq | 6,240,168 | 82,463,158 | 1.38% |
| 2024-11-25 | 12.99 | 13.20 | 12.92 | 13.08 | 12.11 | qfq | 7,543,059 | 98,481,352 | 0.62% |
| 2024-11-22 | 13.29 | 13.46 | 12.98 | 13.00 | 12.04 | qfq | 7,630,638 | 100,520,706 | -2.26% |
| 2024-11-21 | 13.24 | 13.30 | 13.08 | 13.30 | 12.32 | qfq | 6,988,774 | 92,445,457 | 0.38% |
| 2024-11-20 | 13.24 | 13.32 | 12.98 | 13.25 | 12.27 | qfq | 9,574,679 | 126,064,578 | 0.08% |
| 2024-11-19 | 12.85 | 13.25 | 12.78 | 13.24 | 12.26 | qfq | 13,403,004 | 175,705,845 | 2.64% |
| 2024-11-18 | 12.77 | 13.00 | 12.76 | 12.90 | 11.95 | qfq | 10,023,774 | 128,841,738 | 1.10% |
| 2024-11-15 | 12.71 | 12.95 | 12.64 | 12.76 | 11.82 | qfq | 7,668,055 | 98,425,629 | 0.39% |
| 2024-11-14 | 12.72 | 12.88 | 12.67 | 12.71 | 11.77 | qfq | 7,370,324 | 94,164,570 | -0.47% |
| 2024-11-13 | 12.91 | 13.19 | 12.61 | 12.77 | 11.83 | qfq | 10,546,715 | 135,068,163 | -1.01% |
| 2024-11-12 | 12.75 | 13.14 | 12.75 | 12.90 | 11.95 | qfq | 14,147,416 | 183,294,636 | 1.26% |
| 2024-11-11 | 12.85 | 12.86 | 12.63 | 12.74 | 11.80 | qfq | 7,618,003 | 96,881,919 | -1.09% |
| 2024-11-08 | 13.23 | 13.23 | 12.81 | 12.88 | 11.93 | qfq | 10,925,335 | 141,232,995 | -1.23% |
| 2024-11-07 | 12.71 | 13.15 | 12.71 | 13.04 | 12.08 | qfq | 12,069,717 | 156,907,477 | 1.40% |
| 2024-11-06 | 13.03 | 13.12 | 12.61 | 12.86 | 11.91 | qfq | 16,625,718 | 212,938,862 | -1.68% |
| 2024-11-05 | 13.08 | 13.11 | 12.71 | 13.08 | 12.11 | qfq | 14,943,726 | 193,792,078 | 0.15% |
| 2024-11-04 | 12.94 | 13.13 | 12.86 | 13.06 | 12.10 | qfq | 10,348,851 | 134,577,328 | 0.31% |
| 2024-11-01 | 13.23 | 13.45 | 12.97 | 13.02 | 12.06 | qfq | 12,695,959 | 167,247,642 | -2.11% |
| 2024-10-31 | 13.76 | 13.78 | 13.27 | 13.30 | 12.32 | qfq | 12,376,250 | 165,511,870 | -3.83% |
| 2024-10-30 | 14.00 | 14.05 | 13.59 | 13.83 | 12.81 | qfq | 14,672,275 | 201,598,545 | -1.98% |
| 2024-10-29 | 13.55 | 14.25 | 13.30 | 14.11 | 13.07 | qfq | 23,193,390 | 320,168,817 | 5.30% |
| 2024-10-28 | 13.45 | 13.50 | 13.21 | 13.40 | 12.41 | qfq | 5,936,058 | 79,320,763 | -0.45% |
| 2024-10-25 | 13.55 | 13.62 | 13.36 | 13.46 | 12.47 | qfq | 7,448,597 | 100,319,592 | -0.66% |
| 2024-10-24 | 13.57 | 13.58 | 13.42 | 13.55 | 12.55 | qfq | 5,270,587 | 71,177,329 | 0.37% |
| 2024-10-23 | 13.19 | 13.55 | 13.17 | 13.50 | 12.50 | qfq | 11,501,071 | 154,426,644 | 2.20% |
| 2024-10-22 | 13.00 | 13.27 | 12.90 | 13.21 | 12.23 | qfq | 10,584,164 | 138,415,933 | 1.15% |
| 2024-10-21 | 13.19 | 13.28 | 12.73 | 13.06 | 12.10 | qfq | 11,162,263 | 144,671,594 | -0.61% |
| 2024-10-18 | 12.98 | 13.36 | 12.88 | 13.14 | 12.17 | qfq | 10,125,590 | 132,962,956 | 1.39% |
| 2024-10-17 | 13.25 | 13.32 | 12.90 | 12.96 | 12.00 | qfq | 6,283,558 | 82,271,704 | -1.89% |
| 2024-10-16 | 13.15 | 13.36 | 13.01 | 13.21 | 12.23 | qfq | 6,498,767 | 85,547,730 | 0.69% |
| 2024-10-15 | 13.38 | 13.50 | 13.10 | 13.12 | 12.15 | qfq | 7,446,005 | 98,978,917 | -2.45% |
| 2024-10-14 | 13.28 | 13.52 | 13.13 | 13.45 | 12.46 | qfq | 8,522,128 | 113,651,347 | 1.51% |
| 2024-10-11 | 13.40 | 13.49 | 13.05 | 13.25 | 12.27 | qfq | 12,601,946 | 167,172,406 | -0.82% |
| 2024-10-10 | 13.52 | 13.97 | 13.32 | 13.36 | 12.37 | qfq | 17,194,533 | 232,868,192 | -0.60% |
| 2024-10-09 | 13.72 | 13.97 | 13.38 | 13.44 | 12.45 | qfq | 20,732,375 | 283,075,572 | -3.86% |
| 2024-10-08 | 15.21 | 15.28 | 13.12 | 13.98 | 12.95 | qfq | 29,472,718 | 415,749,727 | 0.22% |
| 2024-09-30 | 13.46 | 14.06 | 13.24 | 13.95 | 12.92 | qfq | 23,450,880 | 321,305,894 | 6.41% |
| 2024-09-27 | 12.78 | 13.52 | 12.53 | 13.11 | 12.14 | qfq | 17,321,737 | 225,926,429 | 2.66% |
| 2024-09-26 | 12.59 | 12.78 | 12.31 | 12.77 | 11.83 | qfq | 11,573,817 | 144,535,205 | 1.11% |
| 2024-09-25 | 12.66 | 12.85 | 12.26 | 12.63 | 11.70 | qfq | 10,119,706 | 127,571,759 | -0.47% |
| 2024-09-24 | 12.58 | 12.75 | 12.39 | 12.69 | 11.57 | qfq | 10,057,995 | 126,550,898 | 1.68% |
| 2024-09-23 | 12.49 | 12.65 | 12.37 | 12.48 | 11.38 | qfq | 6,393,489 | 79,783,439 | 0.00% |
| 2024-09-20 | 12.50 | 12.56 | 12.33 | 12.48 | 11.38 | qfq | 7,873,878 | 97,962,624 | -0.24% |
| 2024-09-19 | 12.67 | 12.80 | 12.43 | 12.51 | 11.40 | qfq | 9,207,451 | 115,689,302 | -1.11% |
| 2024-09-18 | 12.53 | 12.85 | 12.44 | 12.65 | 11.53 | qfq | 7,305,533 | 92,507,443 | 0.96% |
| 2024-09-13 | 12.44 | 12.71 | 12.33 | 12.53 | 11.42 | qfq | 6,425,227 | 80,833,380 | 0.64% |
| 2024-09-12 | 12.38 | 12.54 | 12.15 | 12.45 | 11.35 | qfq | 8,283,017 | 102,445,910 | 0.89% |
| 2024-09-11 | 12.20 | 12.45 | 12.17 | 12.34 | 11.25 | qfq | 5,806,017 | 71,506,187 | 0.73% |
| 2024-09-10 | 12.33 | 12.33 | 12.06 | 12.25 | 11.17 | qfq | 7,906,926 | 96,117,060 | -0.41% |
| 2024-09-09 | 12.20 | 12.50 | 11.97 | 12.30 | 11.21 | qfq | 8,220,340 | 101,109,475 | 0.41% |
| 2024-09-06 | 12.90 | 12.98 | 12.20 | 12.25 | 11.17 | qfq | 11,085,112 | 137,759,667 | -5.48% |
| 2024-09-05 | 13.10 | 13.15 | 12.90 | 12.96 | 11.81 | qfq | 6,661,140 | 86,460,001 | -1.07% |
| 2024-09-04 | 12.80 | 13.20 | 12.70 | 13.10 | 11.94 | qfq | 9,402,707 | 122,522,555 | 2.10% |
| 2024-09-03 | 12.51 | 12.96 | 12.46 | 12.83 | 11.70 | qfq | 9,885,292 | 126,871,433 | 2.23% |
| 2024-09-02 | 12.36 | 12.65 | 12.28 | 12.55 | 11.44 | qfq | 9,570,329 | 120,129,958 | 1.37% |
| 2024-08-30 | 12.42 | 12.58 | 12.12 | 12.38 | 11.29 | qfq | 10,139,354 | 125,579,213 | -0.24% |
| 2024-08-29 | 12.32 | 12.45 | 12.21 | 12.41 | 11.31 | qfq | 6,403,595 | 79,080,123 | 0.81% |
| 2024-08-28 | 12.20 | 12.39 | 12.18 | 12.31 | 11.22 | qfq | 5,253,560 | 64,504,338 | 0.41% |
| 2024-08-27 | 12.35 | 12.38 | 12.21 | 12.26 | 11.18 | qfq | 4,511,370 | 55,428,592 | -0.81% |
| 2024-08-26 | 12.50 | 12.64 | 12.16 | 12.36 | 11.27 | qfq | 6,731,110 | 83,182,007 | -1.44% |
| 2024-08-23 | 12.47 | 12.63 | 12.38 | 12.54 | 11.43 | qfq | 7,998,105 | 99,761,634 | -0.87% |
| 2024-08-22 | 12.60 | 12.78 | 12.43 | 12.65 | 11.53 | qfq | 6,064,976 | 76,623,311 | 0.56% |
| 2024-08-21 | 12.24 | 12.70 | 12.21 | 12.58 | 11.47 | qfq | 9,693,137 | 121,450,876 | 2.03% |
| 2024-08-20 | 12.20 | 12.35 | 12.07 | 12.33 | 11.24 | qfq | 10,543,661 | 128,763,792 | 0.98% |
| 2024-08-19 | 12.13 | 12.35 | 12.07 | 12.21 | 11.13 | qfq | 9,789,223 | 119,537,760 | 1.75% |
| 2024-08-16 | 12.13 | 12.27 | 11.97 | 12.00 | 10.94 | qfq | 10,190,700 | 123,607,142 | -0.91% |
| 2024-08-15 | 12.40 | 12.62 | 12.08 | 12.11 | 11.04 | qfq | 13,194,972 | 162,216,273 | -2.26% |
| 2024-08-14 | 12.88 | 13.10 | 12.21 | 12.39 | 11.29 | qfq | 22,198,429 | 276,604,168 | 2.57% |
| 2024-08-13 | 11.89 | 12.08 | 11.82 | 12.08 | 11.01 | qfq | 6,730,471 | 80,668,126 | 1.60% |
| 2024-08-12 | 11.74 | 11.94 | 11.68 | 11.89 | 10.84 | qfq | 2,776,300 | 32,874,423 | 1.54% |
| 2024-08-09 | 11.99 | 12.08 | 11.68 | 11.71 | 10.67 | qfq | 5,614,459 | 66,324,824 | -2.42% |
| 2024-08-08 | 11.83 | 12.10 | 11.70 | 12.00 | 10.94 | qfq | 6,473,562 | 77,177,611 | 1.78% |
| 2024-08-07 | 11.98 | 11.98 | 11.67 | 11.79 | 10.75 | qfq | 5,198,795 | 61,207,263 | -1.42% |
| 2024-08-06 | 12.00 | 12.10 | 11.80 | 11.96 | 10.90 | qfq | 5,054,355 | 60,206,509 | -0.33% |
| 2024-08-05 | 11.89 | 12.23 | 11.82 | 12.00 | 10.94 | qfq | 7,118,002 | 85,666,638 | 0.50% |
| 2024-08-02 | 11.65 | 12.14 | 11.60 | 11.94 | 10.88 | qfq | 6,897,606 | 82,057,167 | 1.70% |
| 2024-08-01 | 11.75 | 11.94 | 11.64 | 11.74 | 10.70 | qfq | 5,632,901 | 66,218,099 | -0.25% |
| 2024-07-31 | 11.56 | 11.94 | 11.49 | 11.77 | 10.73 | qfq | 6,745,876 | 79,409,415 | 1.47% |
| 2024-07-30 | 11.62 | 11.77 | 11.44 | 11.60 | 10.57 | qfq | 6,163,011 | 71,269,274 | -1.44% |
| 2024-07-29 | 12.18 | 12.18 | 11.56 | 11.77 | 10.73 | qfq | 7,737,437 | 91,321,535 | -2.49% |
| 2024-07-26 | 11.72 | 12.16 | 11.72 | 12.07 | 11.00 | qfq | 5,740,952 | 68,885,170 | 2.29% |
| 2024-07-25 | 11.70 | 11.92 | 11.57 | 11.80 | 10.76 | qfq | 5,141,885 | 60,405,016 | 0.17% |
| 2024-07-24 | 12.11 | 12.30 | 11.68 | 11.78 | 10.74 | qfq | 9,735,834 | 116,006,888 | -3.44% |
| 2024-07-23 | 12.50 | 12.57 | 12.09 | 12.20 | 11.12 | qfq | 7,951,946 | 97,412,237 | -2.94% |
| 2024-07-22 | 12.31 | 12.63 | 12.14 | 12.57 | 11.46 | qfq | 7,473,165 | 93,206,036 | 2.28% |
| 2024-07-19 | 12.36 | 12.62 | 12.22 | 12.29 | 11.20 | qfq | 5,656,764 | 69,967,727 | -1.52% |
| 2024-07-18 | 12.47 | 12.63 | 12.30 | 12.48 | 11.38 | qfq | 10,478,824 | 130,282,799 | -1.34% |
| 2024-07-17 | 12.56 | 12.68 | 12.20 | 12.65 | 11.53 | qfq | 9,274,843 | 115,847,865 | -0.24% |
| 2024-07-16 | 13.26 | 13.41 | 12.52 | 12.68 | 11.56 | qfq | 14,486,715 | 185,619,266 | -5.30% |
| 2024-07-15 | 13.31 | 13.53 | 13.16 | 13.39 | 12.21 | qfq | 8,414,667 | 112,669,612 | 0.68% |
| 2024-07-12 | 12.80 | 13.45 | 12.80 | 13.30 | 12.12 | qfq | 10,009,013 | 131,691,984 | 4.40% |
| 2024-07-11 | 12.87 | 12.91 | 12.42 | 12.74 | 11.61 | qfq | 10,810,652 | 136,901,963 | -0.39% |
| 2024-07-10 | 12.71 | 13.05 | 12.62 | 12.79 | 11.66 | qfq | 7,512,466 | 96,895,937 | 0.71% |
| 2024-07-09 | 12.54 | 12.86 | 12.43 | 12.70 | 11.58 | qfq | 7,596,792 | 96,418,460 | 1.20% |
| 2024-07-08 | 12.53 | 12.92 | 12.48 | 12.55 | 11.44 | qfq | 8,088,729 | 102,980,270 | -0.95% |
| 2024-07-05 | 12.15 | 12.71 | 12.10 | 12.67 | 11.55 | qfq | 10,854,534 | 134,570,558 | 3.94% |
| 2024-07-04 | 12.16 | 12.38 | 12.04 | 12.19 | 11.11 | qfq | 7,838,002 | 95,467,658 | -0.33% |
| 2024-07-03 | 12.38 | 12.51 | 12.15 | 12.23 | 11.15 | qfq | 7,637,638 | 93,872,278 | -1.85% |
| 2024-07-02 | 12.60 | 12.73 | 12.25 | 12.46 | 11.36 | qfq | 11,322,931 | 140,578,228 | -1.58% |
| 2024-07-01 | 12.60 | 12.69 | 12.35 | 12.66 | 11.54 | qfq | 10,749,956 | 134,727,677 | 0.88% |
| 2024-06-28 | 12.74 | 12.99 | 12.29 | 12.55 | 11.44 | qfq | 14,724,094 | 184,877,737 | -2.18% |
| 2024-06-27 | 12.90 | 13.06 | 12.77 | 12.83 | 11.70 | qfq | 5,387,212 | 69,492,102 | -1.46% |
| 2024-06-26 | 12.78 | 13.03 | 12.58 | 13.02 | 11.87 | qfq | 7,387,374 | 94,675,653 | 1.96% |
| 2024-06-25 | 12.52 | 12.91 | 12.52 | 12.77 | 11.64 | qfq | 5,688,520 | 72,672,080 | 1.35% |
| 2024-06-24 | 12.75 | 12.86 | 12.55 | 12.60 | 11.49 | qfq | 5,962,510 | 75,691,204 | -1.41% |
| 2024-06-21 | 12.95 | 13.08 | 12.71 | 12.78 | 11.65 | qfq | 8,275,651 | 106,339,584 | -1.69% |
| 2024-06-20 | 13.18 | 13.25 | 12.88 | 13.00 | 11.85 | qfq | 8,265,764 | 107,411,908 | -2.03% |
| 2024-06-19 | 13.09 | 13.34 | 12.97 | 13.27 | 12.10 | qfq | 9,456,323 | 125,113,433 | 1.30% |
| 2024-06-18 | 13.01 | 13.24 | 12.95 | 13.10 | 11.94 | qfq | 6,510,001 | 85,508,542 | 0.69% |
| 2024-06-17 | 12.82 | 13.18 | 12.62 | 13.01 | 11.86 | qfq | 9,404,465 | 122,670,935 | 1.40% |
| 2024-06-14 | 12.75 | 12.85 | 12.66 | 12.83 | 11.70 | qfq | 5,058,666 | 64,497,861 | 0.79% |
| 2024-06-13 | 12.97 | 13.33 | 12.63 | 12.73 | 11.60 | qfq | 10,575,353 | 136,835,926 | -2.00% |
| 2024-06-12 | 12.60 | 13.03 | 12.60 | 12.99 | 11.84 | qfq | 6,764,591 | 87,444,016 | 2.04% |
| 2024-06-11 | 12.73 | 12.82 | 12.54 | 12.73 | 11.60 | qfq | 5,401,234 | 68,500,393 | 0.00% |
| 2024-06-07 | 12.81 | 13.03 | 12.49 | 12.73 | 11.60 | qfq | 6,909,410 | 87,625,785 | -0.62% |
| 2024-06-06 | 12.68 | 13.03 | 12.68 | 12.81 | 11.68 | qfq | 8,583,056 | 110,261,292 | 0.39% |
| 2024-06-05 | 12.84 | 12.97 | 12.71 | 12.76 | 11.63 | qfq | 7,147,370 | 91,659,507 | -0.62% |
| 2024-06-04 | 12.30 | 12.89 | 12.22 | 12.84 | 11.70 | qfq | 8,662,269 | 109,784,867 | 3.88% |
| 2024-06-03 | 12.55 | 12.58 | 12.23 | 12.36 | 11.27 | qfq | 6,382,433 | 79,103,067 | -1.51% |
| 2024-05-31 | 12.44 | 12.70 | 12.37 | 12.55 | 11.44 | qfq | 7,714,613 | 96,685,191 | 0.88% |
| 2024-05-30 | 12.24 | 12.50 | 12.16 | 12.44 | 11.34 | qfq | 5,931,239 | 73,507,277 | 1.47% |
| 2024-05-29 | 12.15 | 12.29 | 12.08 | 12.26 | 11.18 | qfq | 3,834,466 | 46,825,580 | 0.91% |
| 2024-05-28 | 12.25 | 12.47 | 12.13 | 12.15 | 11.08 | qfq | 7,246,814 | 88,910,605 | -0.98% |
| 2024-05-27 | 12.24 | 12.32 | 12.06 | 12.27 | 11.18 | qfq | 8,540,706 | 104,125,533 | 0.00% |
| 2024-05-24 | 11.90 | 12.50 | 11.89 | 12.27 | 11.18 | qfq | 8,506,568 | 104,453,889 | 2.94% |
| 2024-05-23 | 11.71 | 11.97 | 11.70 | 11.92 | 10.87 | qfq | 10,567,930 | 125,333,411 | -1.57% |
| 2024-05-22 | 12.20 | 12.44 | 12.08 | 12.11 | 10.63 | qfq | 8,284,481 | 101,470,160 | -1.30% |
| 2024-05-21 | 12.30 | 12.40 | 12.20 | 12.27 | 10.77 | qfq | 7,670,963 | 94,213,032 | -0.24% |
| 2024-05-20 | 12.43 | 12.61 | 12.19 | 12.30 | 10.80 | qfq | 9,722,710 | 120,071,005 | -1.36% |
| 2024-05-17 | 12.55 | 12.58 | 12.38 | 12.47 | 10.94 | qfq | 4,527,494 | 56,389,507 | -0.24% |
| 2024-05-16 | 12.83 | 12.96 | 12.41 | 12.50 | 10.97 | qfq | 10,165,438 | 127,926,970 | -2.50% |
| 2024-05-15 | 12.80 | 13.04 | 12.66 | 12.82 | 11.25 | qfq | 5,878,780 | 75,736,574 | 0.00% |
| 2024-05-14 | 12.48 | 12.88 | 12.44 | 12.82 | 11.25 | qfq | 9,395,822 | 119,899,952 | 2.81% |
| 2024-05-13 | 11.94 | 12.59 | 11.94 | 12.47 | 10.94 | qfq | 10,089,087 | 124,991,693 | 3.49% |
| 2024-05-10 | 11.88 | 12.10 | 11.88 | 12.05 | 10.58 | qfq | 4,637,433 | 55,646,590 | 1.01% |
| 2024-05-09 | 12.02 | 12.11 | 11.83 | 11.93 | 10.47 | qfq | 8,324,151 | 99,354,587 | -0.83% |
| 2024-05-08 | 12.16 | 12.19 | 11.96 | 12.03 | 10.56 | qfq | 3,726,351 | 44,974,252 | -0.99% |
| 2024-05-07 | 12.06 | 12.28 | 12.05 | 12.15 | 10.66 | qfq | 4,888,449 | 59,488,069 | 0.00% |
| 2024-05-06 | 12.18 | 12.25 | 11.97 | 12.15 | 10.66 | qfq | 6,670,976 | 80,854,309 | 0.50% |
| 2024-04-30 | 12.00 | 12.15 | 11.91 | 12.09 | 10.61 | qfq | 9,084,010 | 109,402,445 | 0.75% |
| 2024-04-29 | 12.30 | 12.30 | 11.72 | 12.00 | 10.53 | qfq | 13,562,223 | 162,679,594 | -1.40% |
| 2024-04-26 | 11.92 | 12.18 | 11.91 | 12.17 | 10.68 | qfq | 9,864,299 | 118,948,730 | 1.93% |
| 2024-04-25 | 12.01 | 12.10 | 11.74 | 11.94 | 10.48 | qfq | 6,526,790 | 77,551,116 | -0.58% |
| 2024-04-24 | 11.65 | 12.03 | 11.58 | 12.01 | 10.54 | qfq | 9,032,853 | 106,456,457 | 2.47% |
| 2024-04-23 | 11.82 | 11.89 | 11.46 | 11.72 | 10.29 | qfq | 12,173,210 | 142,246,522 | -0.85% |
| 2024-04-22 | 11.87 | 11.98 | 11.74 | 11.82 | 10.37 | qfq | 7,505,689 | 88,905,616 | -0.51% |
| 2024-04-19 | 11.79 | 12.07 | 11.69 | 11.88 | 10.43 | qfq | 10,109,073 | 120,322,015 | 0.76% |
| 2024-04-18 | 11.20 | 11.88 | 11.13 | 11.79 | 10.35 | qfq | 18,754,301 | 218,204,540 | 5.83% |
| 2024-04-17 | 11.03 | 11.20 | 11.03 | 11.14 | 9.78 | qfq | 8,426,386 | 93,544,918 | 0.09% |
| 2024-04-16 | 11.02 | 11.38 | 11.01 | 11.13 | 9.77 | qfq | 9,699,006 | 108,803,632 | -0.27% |
| 2024-04-15 | 11.15 | 11.26 | 10.94 | 11.16 | 9.80 | qfq | 7,429,859 | 82,673,789 | 0.63% |
| 2024-04-12 | 10.88 | 11.15 | 10.86 | 11.09 | 9.73 | qfq | 6,869,345 | 75,787,173 | 1.65% |
| 2024-04-11 | 10.89 | 11.02 | 10.85 | 10.91 | 9.58 | qfq | 5,061,481 | 55,275,005 | 0.00% |
| 2024-04-10 | 10.85 | 11.02 | 10.77 | 10.91 | 9.58 | qfq | 5,132,490 | 56,064,567 | 0.74% |
| 2024-04-09 | 10.98 | 11.01 | 10.77 | 10.83 | 9.51 | qfq | 7,616,098 | 82,775,317 | -1.37% |
| 2024-04-08 | 10.98 | 11.16 | 10.90 | 10.98 | 9.64 | qfq | 7,171,942 | 79,012,272 | -0.18% |
| 2024-04-03 | 10.70 | 11.04 | 10.70 | 11.00 | 9.65 | qfq | 7,294,138 | 79,679,134 | 1.95% |
| 2024-04-02 | 10.67 | 10.80 | 10.60 | 10.79 | 9.47 | qfq | 6,146,961 | 66,043,631 | 1.03% |
| 2024-04-01 | 10.49 | 10.69 | 10.39 | 10.68 | 9.37 | qfq | 5,755,389 | 60,899,523 | 1.81% |
| 2024-03-29 | 10.16 | 10.52 | 10.16 | 10.49 | 9.21 | qfq | 6,528,977 | 67,701,980 | 2.94% |
| 2024-03-28 | 10.17 | 10.42 | 10.13 | 10.19 | 8.94 | qfq | 7,129,969 | 73,203,379 | 0.10% |
| 2024-03-27 | 10.18 | 10.38 | 10.12 | 10.18 | 8.93 | qfq | 5,527,413 | 56,703,550 | 0.00% |
| 2024-03-26 | 10.15 | 10.21 | 10.09 | 10.18 | 8.93 | qfq | 3,218,590 | 32,691,954 | 0.30% |
| 2024-03-25 | 10.15 | 10.28 | 10.09 | 10.15 | 8.91 | qfq | 4,386,600 | 44,715,046 | 0.00% |
| 2024-03-22 | 10.22 | 10.38 | 10.11 | 10.15 | 8.91 | qfq | 4,581,225 | 46,601,911 | -0.98% |
| 2024-03-21 | 10.35 | 10.39 | 10.23 | 10.25 | 9.00 | qfq | 3,917,892 | 40,258,201 | -0.29% |
| 2024-03-20 | 10.52 | 10.55 | 10.25 | 10.28 | 9.02 | qfq | 5,536,121 | 57,148,130 | -2.28% |
| 2024-03-19 | 10.73 | 10.78 | 10.51 | 10.52 | 9.23 | qfq | 4,482,874 | 47,528,100 | -2.50% |
| 2024-03-18 | 10.78 | 10.83 | 10.56 | 10.79 | 9.47 | qfq | 7,036,582 | 75,229,957 | 0.19% |
| 2024-03-15 | 10.73 | 10.80 | 10.62 | 10.77 | 9.45 | qfq | 4,554,899 | 48,817,449 | 0.09% |
| 2024-03-14 | 10.72 | 10.84 | 10.66 | 10.76 | 9.44 | qfq | 4,996,612 | 53,695,690 | 0.28% |
| 2024-03-13 | 10.67 | 10.77 | 10.58 | 10.73 | 9.42 | qfq | 4,198,782 | 44,912,230 | 0.66% |
| 2024-03-12 | 10.68 | 10.79 | 10.55 | 10.66 | 9.36 | qfq | 6,955,914 | 74,273,490 | -0.28% |
| 2024-03-11 | 10.78 | 10.82 | 10.59 | 10.69 | 9.38 | qfq | 7,781,813 | 83,094,618 | -1.02% |
| 2024-03-08 | 10.45 | 10.84 | 10.45 | 10.80 | 9.48 | qfq | 6,541,823 | 69,589,884 | 2.86% |
| 2024-03-07 | 10.60 | 10.66 | 10.45 | 10.50 | 9.22 | qfq | 6,556,921 | 69,063,481 | -0.66% |
| 2024-03-06 | 10.94 | 10.94 | 10.52 | 10.57 | 9.28 | qfq | 5,824,630 | 61,896,378 | -2.40% |
| 2024-03-05 | 10.80 | 10.95 | 10.72 | 10.83 | 9.51 | qfq | 7,883,985 | 85,590,835 | 0.00% |
| 2024-03-04 | 10.51 | 10.88 | 10.46 | 10.83 | 9.51 | qfq | 6,732,503 | 71,663,772 | 2.65% |
| 2024-03-01 | 10.43 | 10.63 | 10.41 | 10.55 | 9.26 | qfq | 6,190,651 | 65,128,380 | 0.48% |
| 2024-02-29 | 10.26 | 10.52 | 10.19 | 10.50 | 9.22 | qfq | 7,261,383 | 75,442,222 | 2.34% |
| 2024-02-28 | 10.40 | 10.47 | 10.20 | 10.26 | 9.01 | qfq | 8,164,059 | 84,482,258 | -1.63% |
| 2024-02-27 | 10.39 | 10.46 | 10.32 | 10.43 | 9.15 | qfq | 8,895,680 | 92,446,302 | 0.58% |
| 2024-02-26 | 10.51 | 10.55 | 10.31 | 10.37 | 9.10 | qfq | 10,853,778 | 112,825,194 | -1.43% |
| 2024-02-23 | 10.56 | 10.64 | 10.38 | 10.52 | 9.23 | qfq | 8,365,233 | 87,797,899 | -0.75% |
| 2024-02-22 | 10.86 | 10.90 | 10.45 | 10.60 | 9.30 | qfq | 9,938,128 | 105,392,721 | -2.30% |
| 2024-02-21 | 10.66 | 11.16 | 10.62 | 10.85 | 9.52 | qfq | 8,451,985 | 92,747,602 | 0.46% |
| 2024-02-20 | 10.68 | 10.80 | 10.48 | 10.80 | 9.48 | qfq | 4,574,142 | 48,931,392 | 1.12% |
| 2024-02-19 | 10.35 | 10.78 | 10.18 | 10.68 | 9.37 | qfq | 11,372,795 | 120,108,053 | 3.59% |
| 2024-02-08 | 10.53 | 11.00 | 10.11 | 10.31 | 9.05 | qfq | 16,628,608 | 175,874,628 | -2.27% |
| 2024-02-07 | 9.91 | 10.59 | 9.89 | 10.55 | 9.26 | qfq | 12,576,867 | 130,900,970 | 4.87% |
| 2024-02-06 | 9.80 | 10.21 | 9.77 | 10.06 | 8.83 | qfq | 10,181,923 | 101,833,940 | 3.50% |
| 2024-02-05 | 9.70 | 9.93 | 9.33 | 9.72 | 8.53 | qfq | 10,458,955 | 100,440,612 | 0.10% |
| 2024-02-02 | 9.88 | 10.04 | 9.52 | 9.71 | 8.52 | qfq | 8,550,299 | 84,328,463 | -1.72% |
| 2024-02-01 | 9.82 | 10.02 | 9.62 | 9.88 | 8.67 | qfq | 5,560,171 | 54,794,969 | 1.02% |
| 2024-01-31 | 9.90 | 9.94 | 9.61 | 9.78 | 8.58 | qfq | 6,170,658 | 60,548,352 | -1.21% |
| 2024-01-30 | 10.11 | 10.15 | 9.87 | 9.90 | 8.69 | qfq | 4,079,800 | 40,942,006 | -2.08% |
| 2024-01-29 | 10.24 | 10.38 | 10.04 | 10.11 | 8.87 | qfq | 6,133,555 | 62,443,599 | -1.17% |
| 2024-01-26 | 10.12 | 10.34 | 10.05 | 10.23 | 8.98 | qfq | 5,805,130 | 59,335,738 | 0.20% |
| 2024-01-25 | 10.14 | 10.26 | 9.93 | 10.21 | 8.96 | qfq | 5,846,709 | 59,306,753 | 0.89% |
| 2024-01-24 | 9.93 | 10.15 | 9.81 | 10.12 | 8.88 | qfq | 6,262,218 | 62,662,768 | 2.64% |
| 2024-01-23 | 9.70 | 9.93 | 9.50 | 9.86 | 8.65 | qfq | 5,905,464 | 57,631,554 | 0.61% |
| 2024-01-22 | 10.38 | 10.44 | 9.71 | 9.80 | 8.60 | qfq | 8,575,009 | 85,493,120 | -6.13% |
| 2024-01-19 | 10.44 | 10.58 | 10.37 | 10.44 | 9.16 | qfq | 4,166,229 | 43,566,984 | 0.10% |
| 2024-01-18 | 10.52 | 10.55 | 10.19 | 10.43 | 9.15 | qfq | 4,821,622 | 49,850,529 | -1.14% |
| 2024-01-17 | 10.56 | 10.76 | 10.55 | 10.55 | 9.26 | qfq | 2,670,428 | 28,476,049 | -0.94% |
| 2024-01-16 | 10.68 | 10.68 | 10.47 | 10.65 | 9.35 | qfq | 3,838,970 | 40,612,456 | 0.09% |
| 2024-01-15 | 10.52 | 10.74 | 10.52 | 10.64 | 9.34 | qfq | 2,866,710 | 30,522,916 | -0.19% |
| 2024-01-12 | 10.65 | 10.76 | 10.58 | 10.66 | 9.36 | qfq | 2,517,910 | 26,836,526 | -0.19% |
| 2024-01-11 | 10.60 | 10.76 | 10.55 | 10.68 | 9.37 | qfq | 3,783,332 | 40,378,970 | 0.47% |
| 2024-01-10 | 10.53 | 10.76 | 10.52 | 10.63 | 9.33 | qfq | 4,881,967 | 52,092,435 | 0.47% |
| 2024-01-09 | 10.39 | 10.65 | 10.34 | 10.58 | 9.29 | qfq | 5,214,404 | 54,882,666 | 1.44% |
| 2024-01-08 | 10.60 | 10.62 | 10.40 | 10.43 | 9.15 | qfq | 5,882,556 | 61,875,981 | -1.32% |
| 2024-01-05 | 10.72 | 10.75 | 10.54 | 10.57 | 9.28 | qfq | 4,430,327 | 47,078,542 | -1.67% |
| 2024-01-04 | 10.77 | 10.80 | 10.59 | 10.75 | 9.44 | qfq | 4,642,859 | 49,679,876 | -0.09% |
| 2024-01-03 | 10.80 | 10.95 | 10.71 | 10.76 | 9.44 | qfq | 7,090,558 | 76,473,727 | -0.74% |
| 2024-01-02 | 10.83 | 10.99 | 10.79 | 10.84 | 9.51 | qfq | 5,355,636 | 58,246,252 | -0.09% |
| 2023-12-29 | 10.68 | 10.87 | 10.59 | 10.85 | 9.52 | qfq | 5,122,499 | 55,285,399 | 2.07% |
| 2023-12-28 | 10.63 | 10.72 | 10.52 | 10.63 | 9.33 | qfq | 5,937,272 | 63,170,534 | -0.47% |
| 2023-12-27 | 10.54 | 10.72 | 10.40 | 10.68 | 9.37 | qfq | 3,693,735 | 39,030,446 | 1.52% |
| 2023-12-26 | 10.57 | 10.60 | 10.49 | 10.52 | 9.23 | qfq | 2,177,067 | 22,953,232 | -0.09% |
| 2023-12-25 | 10.45 | 10.60 | 10.33 | 10.53 | 9.24 | qfq | 3,804,107 | 39,919,047 | 0.86% |
| 2023-12-22 | 10.44 | 10.52 | 10.38 | 10.44 | 9.16 | qfq | 4,849,968 | 50,641,083 | 0.19% |
| 2023-12-21 | 10.46 | 10.48 | 10.28 | 10.42 | 9.15 | qfq | 4,248,395 | 44,087,883 | -0.38% |
| 2023-12-20 | 10.59 | 10.63 | 10.44 | 10.46 | 9.18 | qfq | 2,818,176 | 29,661,426 | -0.76% |
| 2023-12-19 | 10.52 | 10.57 | 10.44 | 10.54 | 9.25 | qfq | 3,995,151 | 41,989,682 | 0.76% |
| 2023-12-18 | 10.42 | 10.51 | 10.39 | 10.46 | 9.18 | qfq | 2,772,511 | 29,013,540 | -0.57% |
| 2023-12-15 | 10.49 | 10.57 | 10.39 | 10.52 | 9.23 | qfq | 4,990,536 | 52,278,357 | 0.48% |
| 2023-12-14 | 10.35 | 10.52 | 10.27 | 10.47 | 9.19 | qfq | 3,740,362 | 39,094,573 | 1.06% |
| 2023-12-13 | 10.35 | 10.48 | 10.31 | 10.36 | 9.09 | qfq | 5,217,851 | 54,169,992 | -0.29% |
| 2023-12-12 | 10.12 | 10.39 | 10.12 | 10.39 | 9.12 | qfq | 5,588,177 | 57,656,259 | 1.96% |
| 2023-12-11 | 10.05 | 10.23 | 10.00 | 10.19 | 8.94 | qfq | 7,199,245 | 72,735,912 | 1.29% |
| 2023-12-08 | 10.21 | 10.23 | 10.01 | 10.06 | 8.83 | qfq | 6,834,588 | 68,885,883 | -1.28% |
| 2023-12-07 | 10.26 | 10.28 | 10.15 | 10.19 | 8.94 | qfq | 3,836,800 | 39,100,031 | -0.39% |
| 2023-12-06 | 10.22 | 10.27 | 10.13 | 10.23 | 8.98 | qfq | 3,657,700 | 37,372,778 | 0.00% |
| 2023-12-05 | 10.47 | 10.47 | 10.20 | 10.23 | 8.98 | qfq | 4,491,973 | 46,149,121 | -1.73% |
| 2023-12-04 | 10.48 | 10.48 | 10.36 | 10.41 | 9.14 | qfq | 3,131,846 | 32,621,021 | 0.10% |
| 2023-12-01 | 10.46 | 10.50 | 10.36 | 10.40 | 9.13 | qfq | 2,301,625 | 24,005,132 | -0.57% |
| 2023-11-30 | 10.45 | 10.52 | 10.35 | 10.46 | 9.18 | qfq | 2,554,083 | 26,674,162 | -0.29% |
| 2023-11-29 | 10.57 | 10.57 | 10.38 | 10.49 | 9.21 | qfq | 2,571,492 | 26,893,497 | -0.76% |
| 2023-11-28 | 10.44 | 10.59 | 10.35 | 10.57 | 9.28 | qfq | 2,865,654 | 30,082,373 | 1.15% |
| 2023-11-27 | 10.37 | 10.50 | 10.32 | 10.45 | 9.17 | qfq | 2,639,813 | 27,522,531 | 0.38% |
| 2023-11-24 | 10.28 | 10.43 | 10.28 | 10.41 | 9.14 | qfq | 2,499,757 | 25,965,614 | 0.87% |
| 2023-11-23 | 10.40 | 10.54 | 10.30 | 10.32 | 9.06 | qfq | 4,464,612 | 46,363,279 | -0.67% |
| 2023-11-22 | 10.28 | 10.48 | 10.28 | 10.39 | 9.12 | qfq | 3,531,608 | 36,805,993 | 0.87% |
| 2023-11-21 | 10.38 | 10.51 | 10.28 | 10.30 | 9.04 | qfq | 3,329,790 | 34,557,138 | -0.29% |
| 2023-11-20 | 10.47 | 10.47 | 10.25 | 10.33 | 9.07 | qfq | 3,100,683 | 31,988,726 | -0.58% |
| 2023-11-17 | 10.32 | 10.43 | 10.21 | 10.39 | 9.12 | qfq | 2,538,236 | 26,279,030 | 0.78% |
| 2023-11-16 | 10.21 | 10.37 | 10.15 | 10.31 | 9.05 | qfq | 3,702,671 | 37,979,438 | 0.88% |
| 2023-11-15 | 10.14 | 10.25 | 10.06 | 10.22 | 8.97 | qfq | 2,979,794 | 30,287,433 | 1.49% |
| 2023-11-14 | 10.05 | 10.16 | 9.92 | 10.07 | 8.84 | qfq | 4,044,113 | 40,663,474 | 0.70% |
| 2023-11-13 | 10.27 | 10.30 | 9.98 | 10.00 | 8.78 | qfq | 5,091,904 | 51,362,405 | -2.82% |
| 2023-11-10 | 10.27 | 10.31 | 10.14 | 10.29 | 9.03 | qfq | 2,132,183 | 21,852,080 | 0.39% |
| 2023-11-09 | 10.27 | 10.32 | 10.18 | 10.25 | 9.00 | qfq | 1,732,602 | 17,741,049 | -0.39% |
| 2023-11-08 | 10.24 | 10.30 | 10.18 | 10.29 | 9.03 | qfq | 2,640,266 | 27,053,225 | 0.78% |
| 2023-11-07 | 10.24 | 10.32 | 10.20 | 10.21 | 8.96 | qfq | 3,143,929 | 32,207,943 | -0.68% |
| 2023-11-06 | 10.31 | 10.38 | 10.20 | 10.28 | 9.02 | qfq | 3,289,534 | 33,791,728 | -0.29% |
| 2023-11-03 | 10.38 | 10.43 | 10.29 | 10.31 | 9.05 | qfq | 2,490,428 | 25,763,376 | -0.19% |
| 2023-11-02 | 10.30 | 10.45 | 10.25 | 10.33 | 9.07 | qfq | 3,811,800 | 39,474,704 | -0.29% |
| 2023-11-01 | 10.35 | 10.40 | 10.16 | 10.36 | 9.09 | qfq | 3,707,832 | 38,079,256 | -0.10% |
| 2023-10-31 | 10.41 | 10.42 | 10.18 | 10.37 | 9.10 | qfq | 3,076,661 | 31,707,321 | 0.39% |
| 2023-10-30 | 10.41 | 10.50 | 10.25 | 10.33 | 9.07 | qfq | 6,059,244 | 62,638,396 | -0.77% |
| 2023-10-27 | 10.11 | 10.55 | 9.99 | 10.41 | 9.14 | qfq | 9,104,078 | 94,413,161 | 4.10% |
| 2023-10-26 | 9.94 | 10.08 | 9.86 | 10.00 | 8.78 | qfq | 3,414,734 | 34,125,531 | 0.30% |
| 2023-10-25 | 10.05 | 10.08 | 9.72 | 9.97 | 8.75 | qfq | 8,266,548 | 82,341,990 | -0.80% |
| 2023-10-24 | 9.91 | 10.07 | 9.78 | 10.05 | 8.82 | qfq | 4,433,036 | 44,089,017 | 2.55% |
| 2023-10-23 | 9.98 | 10.01 | 9.74 | 9.80 | 8.60 | qfq | 3,654,468 | 35,955,504 | -2.00% |
| 2023-10-20 | 9.90 | 10.06 | 9.88 | 10.00 | 8.78 | qfq | 3,303,156 | 32,988,174 | 0.70% |
| 2023-10-19 | 10.06 | 10.06 | 9.87 | 9.93 | 8.72 | qfq | 3,005,417 | 29,951,385 | -1.29% |
| 2023-10-18 | 9.98 | 10.12 | 9.96 | 10.06 | 8.83 | qfq | 7,004,369 | 70,488,734 | 0.80% |
| 2023-10-17 | 9.91 | 10.07 | 9.79 | 9.98 | 8.76 | qfq | 4,644,061 | 46,242,148 | 0.71% |
| 2023-10-16 | 9.78 | 9.96 | 9.71 | 9.91 | 8.70 | qfq | 4,795,190 | 47,240,913 | 1.23% |
| 2023-10-13 | 9.83 | 9.87 | 9.69 | 9.79 | 8.59 | qfq | 2,791,962 | 27,224,436 | -0.61% |
| 2023-10-12 | 9.74 | 9.95 | 9.72 | 9.85 | 8.65 | qfq | 3,411,278 | 33,638,406 | 1.13% |
| 2023-10-11 | 9.62 | 9.87 | 9.57 | 9.74 | 8.55 | qfq | 5,120,790 | 49,947,801 | 1.25% |
| 2023-10-10 | 9.80 | 9.80 | 9.57 | 9.62 | 8.44 | qfq | 4,670,370 | 44,940,155 | -1.64% |
| 2023-10-09 | 9.85 | 9.90 | 9.62 | 9.78 | 8.58 | qfq | 4,339,273 | 42,392,197 | -1.11% |
| 2023-09-28 | 9.75 | 9.90 | 9.67 | 9.89 | 8.68 | qfq | 3,584,079 | 35,213,875 | 1.64% |
| 2023-09-27 | 9.62 | 9.78 | 9.56 | 9.73 | 8.54 | qfq | 3,925,747 | 38,041,934 | 1.14% |
| 2023-09-26 | 9.82 | 9.82 | 9.58 | 9.62 | 8.44 | qfq | 3,579,928 | 34,505,117 | -1.13% |
| 2023-09-25 | 9.73 | 9.84 | 9.66 | 9.73 | 8.54 | qfq | 4,994,560 | 48,613,721 | -0.10% |
| 2023-09-22 | 9.74 | 9.84 | 9.64 | 9.74 | 8.55 | qfq | 5,051,930 | 49,083,311 | 0.31% |
| 2023-09-21 | 10.06 | 10.16 | 9.67 | 9.71 | 8.52 | qfq | 8,747,643 | 86,133,043 | -3.86% |
| 2023-09-20 | 9.87 | 10.32 | 9.78 | 10.10 | 8.86 | qfq | 11,401,762 | 115,579,317 | 2.23% |
| 2023-09-19 | 9.78 | 9.99 | 9.60 | 9.88 | 8.67 | qfq | 8,923,358 | 87,392,634 | 1.13% |
| 2023-09-18 | 10.05 | 10.06 | 9.59 | 9.77 | 8.58 | qfq | 10,676,993 | 104,130,069 | -2.79% |
| 2023-09-15 | 10.08 | 10.18 | 9.93 | 10.05 | 8.82 | qfq | 5,370,494 | 53,971,363 | -0.30% |
| 2023-09-14 | 10.14 | 10.14 | 10.00 | 10.08 | 8.85 | qfq | 3,036,423 | 30,523,804 | 0.20% |
| 2023-09-13 | 10.09 | 10.11 | 9.97 | 10.06 | 8.83 | qfq | 2,091,100 | 21,003,991 | 0.10% |
| 2023-09-12 | 10.06 | 10.09 | 9.91 | 10.05 | 8.82 | qfq | 2,368,891 | 23,728,855 | -0.10% |
| 2023-09-11 | 9.84 | 10.12 | 9.80 | 10.06 | 8.83 | qfq | 4,304,751 | 43,138,252 | 2.24% |
| 2023-09-08 | 9.96 | 9.98 | 9.80 | 9.84 | 8.64 | qfq | 2,223,860 | 21,950,992 | -1.20% |
| 2023-09-07 | 9.93 | 10.00 | 9.85 | 9.96 | 8.74 | qfq | 2,769,172 | 27,551,414 | 0.10% |
| 2023-09-06 | 9.78 | 10.01 | 9.68 | 9.95 | 8.73 | qfq | 6,211,320 | 61,569,701 | 2.05% |
| 2023-09-05 | 9.85 | 9.87 | 9.68 | 9.75 | 8.56 | qfq | 4,521,577 | 44,024,339 | -1.02% |
| 2023-09-04 | 9.78 | 9.96 | 9.68 | 9.85 | 8.65 | qfq | 4,041,914 | 39,846,363 | 0.92% |
| 2023-09-01 | 9.64 | 9.89 | 9.63 | 9.76 | 8.57 | qfq | 6,846,042 | 66,898,448 | 1.35% |
| 2023-08-31 | 9.75 | 9.81 | 9.56 | 9.63 | 8.45 | qfq | 4,237,920 | 40,896,734 | -1.03% |
| 2023-08-30 | 9.82 | 9.92 | 9.72 | 9.73 | 8.54 | qfq | 3,925,656 | 38,542,924 | -1.22% |
| 2023-08-29 | 9.87 | 9.98 | 9.66 | 9.85 | 8.65 | qfq | 4,647,103 | 45,609,265 | -0.20% |
| 2023-08-28 | 10.36 | 10.43 | 9.78 | 9.87 | 8.66 | qfq | 6,089,585 | 60,958,119 | -1.30% |
| 2023-08-25 | 9.94 | 10.08 | 9.81 | 10.00 | 8.78 | qfq | 4,374,490 | 43,657,864 | 0.00% |
| 2023-08-24 | 9.89 | 10.15 | 9.80 | 10.00 | 8.78 | qfq | 3,941,000 | 39,290,721 | 1.73% |
| 2023-08-23 | 9.92 | 9.97 | 9.82 | 9.83 | 8.63 | qfq | 3,402,829 | 33,610,152 | -1.50% |
| 2023-08-22 | 10.09 | 10.15 | 9.93 | 9.98 | 8.76 | qfq | 2,533,176 | 25,396,379 | -0.80% |
| 2023-08-21 | 9.90 | 10.19 | 9.82 | 10.06 | 8.83 | qfq | 6,066,090 | 61,250,616 | 1.51% |
| 2023-08-18 | 10.09 | 10.10 | 9.86 | 9.91 | 8.70 | qfq | 4,374,695 | 43,550,529 | -1.49% |
| 2023-08-17 | 10.23 | 10.24 | 9.97 | 10.06 | 8.83 | qfq | 4,766,670 | 47,891,242 | -0.89% |
| 2023-08-16 | 10.20 | 10.40 | 10.10 | 10.15 | 8.91 | qfq | 7,437,291 | 76,061,452 | -0.10% |
| 2023-08-15 | 9.92 | 10.22 | 9.91 | 10.16 | 8.92 | qfq | 8,828,947 | 89,222,608 | 3.46% |
| 2023-08-14 | 9.82 | 9.96 | 9.73 | 9.82 | 8.62 | qfq | 2,857,052 | 28,015,421 | -0.51% |
| 2023-08-11 | 10.00 | 10.00 | 9.85 | 9.87 | 8.66 | qfq | 1,399,475 | 13,897,686 | -0.90% |
| 2023-08-10 | 9.97 | 10.02 | 9.89 | 9.96 | 8.74 | qfq | 1,317,031 | 13,117,539 | 0.40% |
| 2023-08-09 | 9.97 | 9.99 | 9.84 | 9.92 | 8.71 | qfq | 1,490,942 | 14,773,094 | 0.00% |
| 2023-08-08 | 9.81 | 9.95 | 9.70 | 9.92 | 8.71 | qfq | 2,771,636 | 27,359,856 | 1.43% |
| 2023-08-07 | 9.71 | 9.98 | 9.58 | 9.78 | 8.58 | qfq | 5,222,818 | 50,972,246 | -0.10% |
| 2023-08-04 | 10.00 | 10.00 | 9.54 | 9.79 | 8.59 | qfq | 9,300,925 | 90,408,638 | -1.81% |
| 2023-08-03 | 10.04 | 10.10 | 9.88 | 9.97 | 8.75 | qfq | 5,983,912 | 59,767,145 | -1.19% |
| 2023-08-02 | 10.15 | 10.16 | 9.96 | 10.09 | 8.86 | qfq | 2,944,975 | 29,674,177 | -0.20% |
| 2023-08-01 | 10.12 | 10.16 | 10.05 | 10.11 | 8.87 | qfq | 2,580,030 | 26,078,614 | 0.30% |
| 2023-07-31 | 10.00 | 10.13 | 9.98 | 10.08 | 8.85 | qfq | 2,630,684 | 26,467,908 | 0.60% |
| 2023-07-28 | 9.90 | 10.08 | 9.88 | 10.02 | 8.79 | qfq | 2,529,240 | 25,372,186 | 0.80% |
| 2023-07-27 | 9.92 | 10.10 | 9.80 | 9.94 | 8.72 | qfq | 3,107,519 | 31,094,349 | 0.20% |
| 2023-07-26 | 9.82 | 9.92 | 9.79 | 9.92 | 8.71 | qfq | 2,112,463 | 20,843,042 | 1.22% |
| 2023-07-25 | 9.77 | 9.86 | 9.70 | 9.80 | 8.60 | qfq | 2,575,057 | 25,187,670 | 1.34% |
| 2023-07-24 | 9.69 | 9.74 | 9.49 | 9.67 | 8.49 | qfq | 3,165,645 | 30,367,230 | 0.42% |
| 2023-07-21 | 9.62 | 9.77 | 9.56 | 9.63 | 8.45 | qfq | 2,397,447 | 23,139,286 | 0.10% |
| 2023-07-20 | 9.67 | 9.75 | 9.61 | 9.62 | 8.44 | qfq | 3,029,359 | 29,309,598 | 0.10% |
| 2023-07-19 | 9.65 | 9.70 | 9.58 | 9.61 | 8.43 | qfq | 1,997,312 | 19,221,246 | -0.62% |
| 2023-07-18 | 9.65 | 9.74 | 9.57 | 9.67 | 8.49 | qfq | 1,461,068 | 14,119,462 | 0.62% |