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
亿帆医药002019.SZ
最近收盘价10.212026-07-17
最近交易日2026-07-17
成交量（股）32,056,681
成交额（元）337,051,340
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-14 | 2024-09-25 | cash_dividend | 0.1 | — | — | — | 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 | 10.73 | 11.04 | 10.21 | 10.21 | 10.21 | qfq | 32,056,681 | 337,051,340 | -6.76% |
| 2026-07-16 | 10.40 | 11.05 | 10.28 | 10.95 | 10.95 | qfq | 38,827,676 | 416,814,070 | 4.68% |
| 2026-07-15 | 10.10 | 10.58 | 10.06 | 10.46 | 10.46 | qfq | 25,574,914 | 266,185,796 | 2.65% |
| 2026-07-14 | 10.06 | 10.22 | 9.90 | 10.19 | 10.19 | qfq | 18,249,443 | 185,064,290 | 1.29% |
| 2026-07-13 | 9.83 | 10.09 | 9.81 | 10.06 | 10.06 | qfq | 16,766,850 | 167,713,989 | 1.93% |
| 2026-07-10 | 9.67 | 9.99 | 9.54 | 9.87 | 9.87 | qfq | 13,855,299 | 136,237,396 | 1.54% |
| 2026-07-09 | 9.81 | 10.00 | 9.67 | 9.72 | 9.72 | qfq | 11,497,558 | 112,592,116 | -1.72% |
| 2026-07-08 | 9.82 | 10.11 | 9.73 | 9.89 | 9.89 | qfq | 11,790,200 | 117,204,138 | 0.51% |
| 2026-07-07 | 10.16 | 10.16 | 9.81 | 9.84 | 9.84 | qfq | 14,240,560 | 141,613,990 | -3.72% |
| 2026-07-06 | 10.00 | 10.36 | 9.95 | 10.22 | 10.22 | qfq | 19,306,515 | 197,130,137 | 1.89% |
| 2026-07-03 | 9.95 | 10.08 | 9.84 | 10.03 | 10.03 | qfq | 14,173,933 | 141,315,842 | 1.83% |
| 2026-07-02 | 9.76 | 10.07 | 9.70 | 9.85 | 9.85 | qfq | 15,708,776 | 155,638,217 | 0.61% |
| 2026-07-01 | 9.30 | 9.83 | 9.18 | 9.79 | 9.79 | qfq | 18,674,593 | 178,159,456 | 4.71% |
| 2026-06-30 | 9.67 | 9.67 | 9.31 | 9.35 | 9.35 | qfq | 13,270,881 | 125,154,475 | -3.61% |
| 2026-06-29 | 9.39 | 9.81 | 9.07 | 9.70 | 9.70 | qfq | 16,882,401 | 161,100,971 | 3.30% |
| 2026-06-26 | 9.74 | 9.86 | 9.37 | 9.39 | 9.39 | qfq | 11,838,352 | 113,006,772 | -3.49% |
| 2026-06-25 | 9.90 | 9.90 | 9.60 | 9.73 | 9.73 | qfq | 11,189,971 | 108,701,512 | -2.01% |
| 2026-06-24 | 10.08 | 10.22 | 9.91 | 9.93 | 9.93 | qfq | 12,094,320 | 121,591,493 | -0.80% |
| 2026-06-23 | 9.78 | 10.20 | 9.76 | 10.01 | 10.01 | qfq | 13,644,791 | 137,259,221 | 2.35% |
| 2026-06-22 | 9.70 | 9.84 | 9.39 | 9.78 | 9.78 | qfq | 12,898,229 | 123,771,090 | 0.72% |
| 2026-06-18 | 9.78 | 9.93 | 9.66 | 9.71 | 9.71 | qfq | 8,684,570 | 84,821,739 | -1.02% |
| 2026-06-17 | 9.95 | 9.95 | 9.76 | 9.81 | 9.81 | qfq | 6,170,982 | 60,692,947 | -1.21% |
| 2026-06-16 | 10.04 | 10.05 | 9.92 | 9.93 | 9.93 | qfq | 6,855,741 | 68,312,497 | -1.59% |
| 2026-06-15 | 10.08 | 10.20 | 10.00 | 10.09 | 10.09 | qfq | 8,335,800 | 84,210,980 | 0.40% |
| 2026-06-12 | 9.92 | 10.05 | 9.81 | 10.05 | 10.05 | qfq | 8,484,565 | 84,396,613 | 1.82% |
| 2026-06-11 | 10.07 | 10.07 | 9.86 | 9.87 | 9.87 | qfq | 6,148,377 | 60,932,719 | -2.08% |
| 2026-06-10 | 9.81 | 10.30 | 9.73 | 10.08 | 10.08 | qfq | 11,301,969 | 112,522,675 | 2.44% |
| 2026-06-09 | 9.93 | 9.95 | 9.82 | 9.84 | 9.84 | qfq | 7,737,449 | 76,342,327 | -0.91% |
| 2026-06-08 | 10.04 | 10.05 | 9.85 | 9.93 | 9.93 | qfq | 8,851,850 | 88,050,278 | -1.10% |
| 2026-06-05 | 10.06 | 10.15 | 10.01 | 10.04 | 10.04 | qfq | 6,542,321 | 65,842,559 | 0.10% |
| 2026-06-04 | 10.10 | 10.15 | 9.98 | 10.03 | 10.03 | qfq | 7,163,200 | 71,968,705 | -0.79% |
| 2026-06-03 | 10.33 | 10.33 | 10.07 | 10.11 | 10.11 | qfq | 8,118,726 | 82,299,492 | -2.13% |
| 2026-06-02 | 10.49 | 10.50 | 10.32 | 10.33 | 10.33 | qfq | 7,726,475 | 80,173,626 | -1.62% |
| 2026-06-01 | 10.45 | 10.58 | 10.39 | 10.50 | 10.50 | qfq | 9,229,900 | 96,724,914 | 0.19% |
| 2026-05-29 | 10.25 | 10.54 | 10.18 | 10.48 | 10.48 | qfq | 14,835,637 | 154,456,081 | 1.06% |
| 2026-05-28 | 10.37 | 10.68 | 10.28 | 10.37 | 10.27 | qfq | 16,506,905 | 172,986,019 | 2.67% |
| 2026-05-27 | 10.22 | 10.34 | 10.07 | 10.10 | 10.00 | qfq | 9,336,435 | 94,954,359 | -0.88% |
| 2026-05-26 | 10.20 | 10.30 | 10.09 | 10.19 | 10.09 | qfq | 8,314,792 | 84,682,312 | -0.39% |
| 2026-05-25 | 10.30 | 10.32 | 10.11 | 10.23 | 10.13 | qfq | 9,616,153 | 98,065,751 | -0.68% |
| 2026-05-22 | 10.36 | 10.42 | 10.26 | 10.30 | 10.20 | qfq | 8,109,703 | 83,684,281 | -0.77% |
| 2026-05-21 | 10.50 | 10.59 | 10.36 | 10.38 | 10.28 | qfq | 9,922,402 | 104,077,271 | -1.24% |
| 2026-05-20 | 10.46 | 10.62 | 10.39 | 10.51 | 10.41 | qfq | 7,240,536 | 75,859,363 | 0.38% |
| 2026-05-19 | 10.54 | 10.63 | 10.37 | 10.47 | 10.37 | qfq | 9,085,311 | 95,162,872 | -0.29% |
| 2026-05-18 | 10.79 | 10.87 | 10.47 | 10.50 | 10.40 | qfq | 13,071,848 | 138,804,074 | -3.58% |
| 2026-05-15 | 10.80 | 10.97 | 10.68 | 10.89 | 10.78 | qfq | 10,278,173 | 111,285,843 | 0.83% |
| 2026-05-14 | 11.12 | 11.16 | 10.80 | 10.80 | 10.70 | qfq | 14,357,760 | 156,884,464 | -2.88% |
| 2026-05-13 | 11.20 | 11.24 | 11.11 | 11.12 | 11.01 | qfq | 8,751,530 | 97,507,272 | -0.45% |
| 2026-05-12 | 11.26 | 11.26 | 11.06 | 11.17 | 11.06 | qfq | 11,407,563 | 127,159,295 | -0.89% |
| 2026-05-11 | 11.16 | 11.29 | 11.00 | 11.27 | 11.16 | qfq | 18,714,548 | 208,319,693 | 1.08% |
| 2026-05-08 | 11.15 | 11.19 | 11.10 | 11.15 | 11.04 | qfq | 9,848,759 | 109,714,548 | 0.00% |
| 2026-05-07 | 11.27 | 11.27 | 11.12 | 11.15 | 11.04 | qfq | 11,579,600 | 129,277,967 | -0.71% |
| 2026-05-06 | 11.19 | 11.28 | 11.18 | 11.23 | 11.12 | qfq | 10,657,186 | 119,822,164 | 0.45% |
| 2026-04-30 | 11.23 | 11.29 | 11.15 | 11.18 | 11.07 | qfq | 9,782,550 | 109,468,432 | -0.53% |
| 2026-04-29 | 11.26 | 11.29 | 11.20 | 11.24 | 11.13 | qfq | 9,031,311 | 101,607,318 | -0.18% |
| 2026-04-28 | 11.24 | 11.37 | 11.18 | 11.26 | 11.15 | qfq | 10,784,679 | 121,559,559 | 0.63% |
| 2026-04-27 | 11.15 | 11.29 | 11.07 | 11.19 | 11.08 | qfq | 11,127,128 | 124,508,749 | -0.27% |
| 2026-04-24 | 11.65 | 11.65 | 11.21 | 11.22 | 11.11 | qfq | 28,166,100 | 319,000,175 | -4.51% |
| 2026-04-23 | 12.02 | 12.03 | 11.70 | 11.75 | 11.64 | qfq | 19,036,784 | 224,010,021 | -2.25% |
| 2026-04-22 | 11.90 | 12.02 | 11.84 | 12.02 | 11.90 | qfq | 11,168,300 | 133,195,818 | 0.84% |
| 2026-04-21 | 12.00 | 12.07 | 11.84 | 11.92 | 11.81 | qfq | 19,015,817 | 226,554,560 | -1.00% |
| 2026-04-20 | 12.25 | 12.26 | 12.02 | 12.04 | 11.92 | qfq | 19,474,069 | 235,263,377 | -1.71% |
| 2026-04-17 | 12.51 | 12.57 | 12.16 | 12.25 | 12.13 | qfq | 23,990,559 | 294,835,231 | -2.78% |
| 2026-04-16 | 12.69 | 12.87 | 12.48 | 12.60 | 12.48 | qfq | 21,280,564 | 268,877,484 | -0.79% |
| 2026-04-15 | 12.72 | 12.92 | 12.43 | 12.70 | 12.58 | qfq | 34,038,070 | 431,792,259 | 2.58% |
| 2026-04-14 | 12.52 | 12.52 | 12.16 | 12.38 | 12.26 | qfq | 19,047,200 | 234,107,207 | -0.40% |
| 2026-04-13 | 12.52 | 12.56 | 12.15 | 12.43 | 12.31 | qfq | 20,366,684 | 252,106,143 | -1.27% |
| 2026-04-10 | 12.97 | 13.19 | 12.56 | 12.59 | 12.47 | qfq | 30,706,622 | 394,377,064 | -2.63% |
| 2026-04-09 | 13.11 | 13.29 | 12.91 | 12.93 | 12.81 | qfq | 18,731,334 | 244,876,207 | -1.97% |
| 2026-04-08 | 13.18 | 13.46 | 12.89 | 13.19 | 13.06 | qfq | 27,848,432 | 366,306,420 | 1.85% |
| 2026-04-07 | 12.70 | 13.05 | 12.59 | 12.95 | 12.83 | qfq | 15,054,491 | 193,879,696 | 2.05% |
| 2026-04-03 | 12.90 | 13.15 | 12.68 | 12.69 | 12.57 | qfq | 21,860,542 | 281,257,284 | -4.73% |
| 2026-04-02 | 13.35 | 13.57 | 13.25 | 13.32 | 13.19 | qfq | 23,081,662 | 308,976,930 | -0.52% |
| 2026-04-01 | 13.02 | 13.41 | 12.81 | 13.39 | 13.26 | qfq | 28,912,651 | 380,750,639 | 5.60% |
| 2026-03-31 | 13.00 | 13.22 | 12.66 | 12.68 | 12.56 | qfq | 20,958,459 | 270,202,157 | -2.24% |
| 2026-03-30 | 12.98 | 13.21 | 12.90 | 12.97 | 12.84 | qfq | 17,849,270 | 232,904,460 | -0.99% |
| 2026-03-27 | 12.38 | 13.19 | 12.31 | 13.10 | 12.97 | qfq | 27,353,907 | 353,643,817 | 4.63% |
| 2026-03-26 | 12.72 | 12.98 | 12.44 | 12.52 | 12.40 | qfq | 18,130,032 | 230,283,737 | -1.26% |
| 2026-03-25 | 12.75 | 12.98 | 12.61 | 12.68 | 12.56 | qfq | 20,470,701 | 261,531,656 | -0.16% |
| 2026-03-24 | 12.20 | 12.74 | 12.02 | 12.70 | 12.58 | qfq | 34,006,200 | 421,711,531 | 5.92% |
| 2026-03-23 | 13.09 | 13.09 | 11.98 | 11.99 | 11.87 | qfq | 47,799,437 | 592,256,253 | -9.92% |
| 2026-03-20 | 13.78 | 13.90 | 13.28 | 13.31 | 13.18 | qfq | 20,673,276 | 280,310,795 | -3.34% |
| 2026-03-19 | 14.01 | 14.12 | 13.70 | 13.77 | 13.64 | qfq | 17,857,101 | 247,804,043 | -1.85% |
| 2026-03-18 | 14.12 | 14.24 | 13.92 | 14.03 | 13.89 | qfq | 16,371,400 | 229,961,229 | 0.36% |
| 2026-03-17 | 14.35 | 14.41 | 13.93 | 13.98 | 13.85 | qfq | 28,671,906 | 405,630,178 | -2.37% |
| 2026-03-16 | 14.56 | 14.61 | 14.20 | 14.32 | 14.18 | qfq | 28,019,995 | 401,105,844 | -0.90% |
| 2026-03-13 | 14.09 | 14.73 | 14.09 | 14.45 | 14.31 | qfq | 52,168,862 | 754,657,599 | 1.76% |
| 2026-03-12 | 13.47 | 14.37 | 13.40 | 14.20 | 14.06 | qfq | 56,616,864 | 792,024,390 | 5.26% |
| 2026-03-11 | 13.45 | 13.57 | 13.33 | 13.49 | 13.36 | qfq | 21,929,080 | 294,919,796 | 0.67% |
| 2026-03-10 | 12.97 | 13.46 | 12.92 | 13.40 | 13.27 | qfq | 27,133,202 | 359,807,844 | 3.80% |
| 2026-03-09 | 13.10 | 13.16 | 12.82 | 12.91 | 12.79 | qfq | 19,762,250 | 255,924,982 | -2.71% |
| 2026-03-06 | 13.14 | 13.32 | 13.00 | 13.27 | 13.14 | qfq | 18,042,874 | 238,083,800 | 0.53% |
| 2026-03-05 | 13.32 | 13.52 | 13.12 | 13.20 | 13.07 | qfq | 16,862,390 | 224,557,041 | 0.23% |
| 2026-03-04 | 13.29 | 13.50 | 13.14 | 13.17 | 13.04 | qfq | 22,306,083 | 296,117,078 | -1.13% |
| 2026-03-03 | 13.91 | 13.96 | 13.29 | 13.32 | 13.19 | qfq | 34,078,439 | 461,270,068 | -2.70% |
| 2026-03-02 | 13.20 | 13.88 | 12.99 | 13.69 | 13.56 | qfq | 59,565,584 | 802,283,505 | 2.62% |
| 2026-02-27 | 12.91 | 13.40 | 12.80 | 13.34 | 13.21 | qfq | 60,402,699 | 790,428,605 | 1.83% |
| 2026-02-26 | 12.39 | 13.62 | 12.34 | 13.10 | 12.97 | qfq | 84,233,495 | 1,118,479,139 | 5.82% |
| 2026-02-25 | 12.15 | 12.38 | 12.13 | 12.38 | 12.26 | qfq | 9,580,394 | 117,897,325 | 1.89% |
| 2026-02-24 | 12.07 | 12.18 | 12.03 | 12.15 | 12.03 | qfq | 6,986,867 | 84,564,726 | 1.08% |
| 2026-02-13 | 12.14 | 12.20 | 12.00 | 12.02 | 11.90 | qfq | 7,333,403 | 88,841,861 | -1.31% |
| 2026-02-12 | 12.27 | 12.28 | 12.15 | 12.18 | 12.06 | qfq | 6,294,151 | 76,793,634 | -0.57% |
| 2026-02-11 | 12.25 | 12.33 | 12.22 | 12.25 | 12.13 | qfq | 6,014,900 | 73,912,210 | -0.16% |
| 2026-02-10 | 12.19 | 12.39 | 12.11 | 12.27 | 12.15 | qfq | 9,654,742 | 118,451,136 | 0.74% |
| 2026-02-09 | 12.22 | 12.22 | 12.10 | 12.18 | 12.06 | qfq | 6,732,150 | 81,818,374 | 0.66% |
| 2026-02-06 | 12.10 | 12.36 | 12.09 | 12.10 | 11.98 | qfq | 10,670,306 | 130,410,572 | 0.00% |
| 2026-02-05 | 12.14 | 12.20 | 12.05 | 12.10 | 11.98 | qfq | 9,059,670 | 109,837,693 | -0.66% |
| 2026-02-04 | 12.06 | 12.21 | 11.90 | 12.18 | 12.06 | qfq | 10,754,670 | 129,513,302 | 1.67% |
| 2026-02-03 | 11.93 | 12.01 | 11.83 | 11.98 | 11.86 | qfq | 8,761,335 | 104,667,890 | 1.27% |
| 2026-02-02 | 12.09 | 12.23 | 11.81 | 11.83 | 11.72 | qfq | 11,144,151 | 134,080,100 | -2.71% |
| 2026-01-30 | 12.33 | 12.44 | 12.08 | 12.16 | 12.04 | qfq | 10,331,052 | 126,240,124 | -1.38% |
| 2026-01-29 | 12.36 | 12.49 | 12.23 | 12.33 | 12.21 | qfq | 10,905,668 | 134,536,287 | -0.56% |
| 2026-01-28 | 12.67 | 12.72 | 12.36 | 12.40 | 12.28 | qfq | 12,512,810 | 156,142,368 | -1.82% |
| 2026-01-27 | 12.85 | 12.91 | 12.45 | 12.63 | 12.51 | qfq | 16,834,953 | 212,010,807 | -1.71% |
| 2026-01-26 | 12.84 | 12.95 | 12.56 | 12.85 | 12.73 | qfq | 18,614,100 | 237,792,005 | 0.23% |
| 2026-01-23 | 12.64 | 12.87 | 12.60 | 12.82 | 12.70 | qfq | 12,389,716 | 158,363,402 | 1.50% |
| 2026-01-22 | 12.66 | 12.74 | 12.58 | 12.63 | 12.51 | qfq | 9,952,111 | 125,819,061 | -0.24% |
| 2026-01-21 | 12.81 | 12.87 | 12.60 | 12.66 | 12.54 | qfq | 11,197,026 | 142,502,129 | -1.63% |
| 2026-01-20 | 12.81 | 12.96 | 12.74 | 12.87 | 12.75 | qfq | 11,453,188 | 146,983,369 | 0.47% |
| 2026-01-19 | 12.60 | 13.03 | 12.52 | 12.81 | 12.69 | qfq | 16,935,030 | 217,607,836 | 2.07% |
| 2026-01-16 | 12.69 | 12.75 | 12.47 | 12.55 | 12.43 | qfq | 11,414,450 | 143,576,082 | -1.03% |
| 2026-01-15 | 12.65 | 12.78 | 12.58 | 12.68 | 12.56 | qfq | 9,893,277 | 125,417,558 | -0.24% |
| 2026-01-14 | 12.81 | 13.00 | 12.58 | 12.71 | 12.59 | qfq | 21,255,985 | 272,604,893 | -1.24% |
| 2026-01-13 | 13.07 | 13.28 | 12.83 | 12.87 | 12.75 | qfq | 22,561,207 | 294,297,281 | -1.15% |
| 2026-01-12 | 12.90 | 13.07 | 12.78 | 13.02 | 12.89 | qfq | 18,455,017 | 238,358,634 | 1.09% |
| 2026-01-09 | 12.76 | 12.93 | 12.64 | 12.88 | 12.76 | qfq | 16,929,248 | 216,250,944 | 1.10% |
| 2026-01-08 | 12.82 | 12.92 | 12.72 | 12.74 | 12.62 | qfq | 10,872,872 | 139,115,124 | -0.23% |
| 2026-01-07 | 12.71 | 12.93 | 12.65 | 12.77 | 12.65 | qfq | 14,422,649 | 184,201,976 | 0.39% |
| 2026-01-06 | 12.77 | 12.83 | 12.63 | 12.72 | 12.60 | qfq | 16,181,054 | 205,811,281 | 0.95% |
| 2026-01-05 | 12.28 | 12.76 | 12.09 | 12.60 | 12.48 | qfq | 27,690,542 | 345,066,391 | 5.35% |
| 2025-12-31 | 11.78 | 12.02 | 11.66 | 11.96 | 11.84 | qfq | 11,294,403 | 133,753,161 | 1.61% |
| 2025-12-30 | 11.75 | 11.84 | 11.69 | 11.77 | 11.66 | qfq | 6,450,148 | 75,813,667 | 0.00% |
| 2025-12-29 | 11.83 | 11.89 | 11.76 | 11.77 | 11.66 | qfq | 6,956,900 | 82,249,765 | -0.84% |
| 2025-12-26 | 11.94 | 11.98 | 11.83 | 11.87 | 11.76 | qfq | 6,828,052 | 81,205,577 | -0.59% |
| 2025-12-25 | 11.95 | 11.98 | 11.87 | 11.94 | 11.82 | qfq | 6,682,864 | 79,701,099 | 0.17% |
| 2025-12-24 | 11.77 | 11.95 | 11.76 | 11.92 | 11.81 | qfq | 8,114,873 | 96,545,540 | 1.10% |
| 2025-12-23 | 11.94 | 11.99 | 11.77 | 11.79 | 11.68 | qfq | 7,879,460 | 93,451,362 | -1.09% |
| 2025-12-22 | 12.04 | 12.09 | 11.92 | 11.92 | 11.81 | qfq | 7,346,100 | 88,206,698 | -0.67% |
| 2025-12-19 | 11.92 | 12.11 | 11.89 | 12.00 | 11.88 | qfq | 7,235,967 | 87,110,382 | 0.76% |
| 2025-12-18 | 11.88 | 11.98 | 11.87 | 11.91 | 11.80 | qfq | 5,260,375 | 62,797,268 | -0.08% |
| 2025-12-17 | 11.83 | 12.02 | 11.74 | 11.92 | 11.81 | qfq | 7,551,819 | 89,617,048 | 0.68% |
| 2025-12-16 | 12.15 | 12.20 | 11.84 | 11.84 | 11.73 | qfq | 9,611,194 | 114,605,496 | -2.55% |
| 2025-12-15 | 12.27 | 12.28 | 12.14 | 12.15 | 12.03 | qfq | 7,748,313 | 94,543,362 | -1.30% |
| 2025-12-12 | 12.32 | 12.34 | 12.17 | 12.31 | 12.19 | qfq | 6,639,506 | 81,496,707 | -0.08% |
| 2025-12-11 | 12.37 | 12.47 | 12.25 | 12.32 | 12.20 | qfq | 6,406,177 | 79,152,112 | -0.32% |
| 2025-12-10 | 12.37 | 12.43 | 12.20 | 12.36 | 12.24 | qfq | 7,802,198 | 96,146,583 | -0.24% |
| 2025-12-09 | 12.69 | 12.87 | 12.38 | 12.39 | 12.27 | qfq | 13,409,875 | 168,905,373 | -1.74% |
| 2025-12-08 | 12.71 | 12.80 | 12.57 | 12.61 | 12.49 | qfq | 9,398,650 | 118,682,486 | -0.39% |
| 2025-12-05 | 12.82 | 12.82 | 12.46 | 12.66 | 12.54 | qfq | 15,037,710 | 189,047,570 | -1.33% |
| 2025-12-04 | 12.80 | 12.89 | 12.62 | 12.83 | 12.71 | qfq | 17,642,289 | 225,597,111 | -0.23% |
| 2025-12-03 | 12.14 | 12.96 | 12.14 | 12.86 | 12.74 | qfq | 32,280,695 | 409,683,779 | 6.11% |
| 2025-12-02 | 12.25 | 12.28 | 12.09 | 12.12 | 12.00 | qfq | 5,666,432 | 68,958,941 | -1.30% |
| 2025-12-01 | 12.15 | 12.38 | 12.15 | 12.28 | 12.16 | qfq | 7,572,230 | 92,755,507 | 1.24% |
| 2025-11-28 | 12.25 | 12.29 | 12.05 | 12.13 | 12.01 | qfq | 7,655,405 | 92,970,502 | -1.06% |
| 2025-11-27 | 12.24 | 12.33 | 12.16 | 12.26 | 12.14 | qfq | 5,701,702 | 69,883,367 | 0.08% |
| 2025-11-26 | 12.29 | 12.54 | 12.23 | 12.25 | 12.13 | qfq | 8,912,978 | 110,296,008 | -0.16% |
| 2025-11-25 | 12.15 | 12.41 | 12.06 | 12.27 | 12.15 | qfq | 8,304,398 | 102,288,051 | 1.24% |
| 2025-11-24 | 12.00 | 12.24 | 11.90 | 12.12 | 12.00 | qfq | 8,977,428 | 108,353,241 | 2.11% |
| 2025-11-21 | 12.19 | 12.29 | 11.87 | 11.87 | 11.76 | qfq | 10,499,421 | 126,307,718 | -3.02% |
| 2025-11-20 | 12.50 | 12.57 | 12.17 | 12.24 | 12.12 | qfq | 10,469,733 | 129,083,957 | -1.61% |
| 2025-11-19 | 12.67 | 12.75 | 12.40 | 12.44 | 12.32 | qfq | 8,394,450 | 105,073,294 | -1.82% |
| 2025-11-18 | 12.80 | 12.87 | 12.56 | 12.67 | 12.55 | qfq | 7,980,520 | 101,492,942 | -0.86% |
| 2025-11-17 | 13.15 | 13.16 | 12.77 | 12.78 | 12.66 | qfq | 14,628,559 | 188,429,133 | -2.89% |
| 2025-11-14 | 13.14 | 13.31 | 13.08 | 13.16 | 13.03 | qfq | 11,867,495 | 156,950,163 | 0.15% |
| 2025-11-13 | 13.16 | 13.23 | 13.02 | 13.14 | 13.01 | qfq | 9,241,000 | 121,480,782 | -0.15% |
| 2025-11-12 | 13.18 | 13.28 | 13.10 | 13.16 | 13.03 | qfq | 11,238,637 | 148,193,686 | 0.46% |
| 2025-11-11 | 13.15 | 13.16 | 12.94 | 13.10 | 12.97 | qfq | 8,680,887 | 113,248,409 | -0.30% |
| 2025-11-10 | 12.98 | 13.18 | 12.95 | 13.14 | 13.01 | qfq | 8,959,350 | 117,364,505 | 1.55% |
| 2025-11-07 | 12.93 | 13.08 | 12.90 | 12.94 | 12.82 | qfq | 7,403,101 | 96,167,313 | -0.23% |
| 2025-11-06 | 12.79 | 13.06 | 12.73 | 12.97 | 12.84 | qfq | 10,343,452 | 133,518,149 | 1.41% |
| 2025-11-05 | 12.70 | 12.90 | 12.65 | 12.79 | 12.67 | qfq | 7,890,587 | 101,059,224 | 0.24% |
| 2025-11-04 | 13.16 | 13.16 | 12.73 | 12.76 | 12.64 | qfq | 13,614,050 | 175,155,473 | -3.11% |
| 2025-11-03 | 13.31 | 13.35 | 13.07 | 13.17 | 13.04 | qfq | 10,230,402 | 134,714,554 | 0.00% |
| 2025-10-31 | 12.81 | 13.22 | 12.77 | 13.17 | 13.04 | qfq | 18,002,979 | 235,465,378 | 2.73% |
| 2025-10-30 | 13.16 | 13.16 | 12.72 | 12.82 | 12.70 | qfq | 16,690,910 | 214,809,013 | -2.73% |
| 2025-10-29 | 13.01 | 13.19 | 12.84 | 13.18 | 13.05 | qfq | 10,730,000 | 139,928,635 | 1.15% |
| 2025-10-28 | 13.02 | 13.17 | 12.93 | 13.03 | 12.90 | qfq | 9,079,650 | 118,751,526 | 0.08% |
| 2025-10-27 | 13.04 | 13.16 | 13.00 | 13.02 | 12.89 | qfq | 10,108,054 | 132,039,192 | 0.54% |
| 2025-10-24 | 12.91 | 13.05 | 12.89 | 12.95 | 12.83 | qfq | 7,081,298 | 91,814,269 | 0.00% |
| 2025-10-23 | 13.01 | 13.04 | 12.75 | 12.95 | 12.83 | qfq | 9,437,265 | 121,397,363 | -0.54% |
| 2025-10-22 | 13.09 | 13.23 | 12.99 | 13.02 | 12.89 | qfq | 9,113,100 | 118,987,581 | -0.61% |
| 2025-10-21 | 13.11 | 13.22 | 13.01 | 13.10 | 12.97 | qfq | 12,054,191 | 158,086,207 | -0.08% |
| 2025-10-20 | 13.84 | 13.88 | 12.96 | 13.11 | 12.98 | qfq | 27,118,204 | 358,158,331 | -4.45% |
| 2025-10-17 | 14.08 | 14.09 | 13.60 | 13.72 | 13.59 | qfq | 12,222,253 | 168,536,791 | -1.86% |
| 2025-10-16 | 14.00 | 14.16 | 13.88 | 13.98 | 13.85 | qfq | 10,395,262 | 145,793,812 | -0.14% |
| 2025-10-15 | 13.68 | 14.02 | 13.64 | 14.00 | 13.86 | qfq | 12,109,268 | 168,421,118 | 2.26% |
| 2025-10-14 | 13.90 | 13.97 | 13.62 | 13.69 | 13.56 | qfq | 10,681,789 | 147,543,645 | -1.16% |
| 2025-10-13 | 13.64 | 13.93 | 13.57 | 13.85 | 13.72 | qfq | 13,081,063 | 180,408,349 | -1.56% |
| 2025-10-10 | 13.94 | 14.23 | 13.89 | 14.07 | 13.93 | qfq | 12,764,837 | 179,775,177 | 1.01% |
| 2025-10-09 | 13.89 | 14.05 | 13.74 | 13.93 | 13.80 | qfq | 11,576,950 | 160,745,793 | 0.43% |
| 2025-09-30 | 13.89 | 13.96 | 13.75 | 13.87 | 13.74 | qfq | 11,143,952 | 154,408,638 | 0.14% |
| 2025-09-29 | 13.75 | 13.89 | 13.56 | 13.85 | 13.72 | qfq | 10,864,877 | 149,412,998 | 0.73% |
| 2025-09-26 | 13.93 | 13.99 | 13.71 | 13.75 | 13.62 | qfq | 11,716,495 | 161,825,742 | -2.27% |
| 2025-09-25 | 14.15 | 14.23 | 14.01 | 14.07 | 13.93 | qfq | 11,327,270 | 159,934,340 | -0.21% |
| 2025-09-24 | 13.90 | 14.13 | 13.70 | 14.10 | 13.96 | qfq | 11,643,373 | 163,532,541 | 1.15% |
| 2025-09-23 | 14.11 | 14.14 | 13.65 | 13.94 | 13.81 | qfq | 18,720,329 | 259,039,853 | -1.76% |
| 2025-09-22 | 14.26 | 14.44 | 14.08 | 14.19 | 14.05 | qfq | 15,757,559 | 223,951,695 | -0.28% |
| 2025-09-19 | 14.53 | 14.64 | 14.20 | 14.23 | 14.09 | qfq | 17,254,552 | 247,339,883 | -2.00% |
| 2025-09-18 | 14.54 | 14.82 | 14.41 | 14.52 | 14.38 | qfq | 19,391,599 | 283,497,593 | 0.14% |
| 2025-09-17 | 14.66 | 14.69 | 14.48 | 14.50 | 14.36 | qfq | 12,376,452 | 179,857,769 | -1.09% |
| 2025-09-16 | 14.59 | 14.69 | 14.39 | 14.66 | 14.52 | qfq | 19,362,700 | 281,604,859 | 0.27% |
| 2025-09-15 | 14.78 | 14.91 | 14.60 | 14.62 | 14.48 | qfq | 15,812,350 | 232,497,095 | -1.08% |
| 2025-09-12 | 14.86 | 15.04 | 14.48 | 14.78 | 14.64 | qfq | 29,105,902 | 429,692,394 | 0.27% |
| 2025-09-11 | 14.72 | 14.76 | 14.10 | 14.74 | 14.60 | qfq | 29,048,596 | 421,430,191 | -1.07% |
| 2025-09-10 | 14.90 | 15.25 | 14.77 | 14.90 | 14.76 | qfq | 16,238,120 | 242,765,384 | -1.32% |
| 2025-09-09 | 15.65 | 15.85 | 15.03 | 15.10 | 14.95 | qfq | 22,222,411 | 341,061,500 | -3.82% |
| 2025-09-08 | 15.59 | 15.96 | 15.46 | 15.70 | 15.55 | qfq | 18,037,842 | 283,378,513 | 0.77% |
| 2025-09-05 | 15.05 | 15.59 | 14.90 | 15.58 | 15.43 | qfq | 21,149,923 | 323,807,913 | 3.94% |
| 2025-09-04 | 15.66 | 15.73 | 14.80 | 14.99 | 14.85 | qfq | 24,333,413 | 370,524,836 | -4.28% |
| 2025-09-03 | 15.76 | 15.98 | 15.55 | 15.66 | 15.51 | qfq | 19,185,250 | 302,601,411 | -0.76% |
| 2025-09-02 | 16.14 | 16.15 | 15.49 | 15.78 | 15.63 | qfq | 26,043,515 | 411,013,406 | -2.23% |
| 2025-09-01 | 15.38 | 16.28 | 15.25 | 16.14 | 15.98 | qfq | 38,615,176 | 611,785,653 | 5.28% |
| 2025-08-29 | 15.25 | 15.58 | 15.14 | 15.33 | 15.18 | qfq | 23,023,009 | 354,190,803 | 1.32% |
| 2025-08-28 | 15.25 | 15.38 | 14.63 | 15.13 | 14.98 | qfq | 27,109,232 | 406,586,818 | -0.59% |
| 2025-08-27 | 15.98 | 16.00 | 15.19 | 15.22 | 15.07 | qfq | 37,874,112 | 590,675,507 | -4.76% |
| 2025-08-26 | 16.13 | 16.21 | 15.93 | 15.98 | 15.83 | qfq | 24,462,128 | 392,771,811 | -1.90% |
| 2025-08-25 | 16.24 | 16.53 | 15.95 | 16.29 | 16.13 | qfq | 32,869,098 | 533,555,220 | 1.43% |
| 2025-08-22 | 15.82 | 16.25 | 15.67 | 16.06 | 15.91 | qfq | 35,392,103 | 564,799,556 | 2.10% |
| 2025-08-21 | 16.08 | 16.15 | 15.70 | 15.73 | 15.58 | qfq | 27,670,408 | 438,891,196 | -2.24% |
| 2025-08-20 | 15.74 | 16.66 | 15.73 | 16.09 | 15.93 | qfq | 50,184,317 | 816,354,758 | 2.22% |
| 2025-08-19 | 16.01 | 16.27 | 15.70 | 15.74 | 15.59 | qfq | 26,997,500 | 429,471,206 | -1.63% |
| 2025-08-18 | 15.96 | 16.34 | 15.84 | 16.00 | 15.85 | qfq | 35,619,946 | 570,676,768 | 0.63% |
| 2025-08-15 | 15.76 | 16.15 | 15.46 | 15.90 | 15.75 | qfq | 49,860,648 | 791,295,294 | 3.92% |
| 2025-08-14 | 15.50 | 15.65 | 15.27 | 15.30 | 15.15 | qfq | 22,116,238 | 341,853,130 | -1.29% |
| 2025-08-13 | 14.93 | 15.65 | 14.82 | 15.50 | 15.35 | qfq | 39,318,394 | 600,137,578 | 3.96% |
| 2025-08-12 | 15.16 | 15.28 | 14.82 | 14.91 | 14.77 | qfq | 19,997,953 | 299,003,039 | -1.65% |
| 2025-08-11 | 14.62 | 15.23 | 14.62 | 15.16 | 15.01 | qfq | 25,220,773 | 378,123,237 | 3.20% |
| 2025-08-08 | 14.87 | 14.95 | 14.60 | 14.69 | 14.55 | qfq | 20,262,650 | 298,930,366 | -1.67% |
| 2025-08-07 | 15.03 | 15.39 | 14.79 | 14.94 | 14.80 | qfq | 28,872,180 | 433,844,462 | -0.99% |
| 2025-08-06 | 15.14 | 15.59 | 15.00 | 15.09 | 14.94 | qfq | 30,188,508 | 459,144,806 | 0.07% |
| 2025-08-05 | 15.25 | 15.52 | 14.92 | 15.08 | 14.93 | qfq | 24,067,550 | 364,504,283 | -0.53% |
| 2025-08-04 | 14.89 | 15.33 | 14.50 | 15.16 | 15.01 | qfq | 34,405,544 | 514,740,117 | 1.07% |
| 2025-08-01 | 14.67 | 15.65 | 14.67 | 15.00 | 14.86 | qfq | 49,466,711 | 755,946,620 | 2.04% |
| 2025-07-31 | 15.15 | 15.42 | 14.61 | 14.70 | 14.56 | qfq | 37,669,700 | 563,211,444 | -1.80% |
| 2025-07-30 | 14.69 | 15.56 | 14.69 | 14.97 | 14.83 | qfq | 50,338,118 | 759,507,248 | 1.56% |
| 2025-07-29 | 14.50 | 14.98 | 14.35 | 14.74 | 14.60 | qfq | 30,718,635 | 450,496,044 | 1.24% |
| 2025-07-28 | 13.88 | 14.78 | 13.88 | 14.56 | 14.42 | qfq | 37,758,200 | 544,081,740 | 4.75% |
| 2025-07-25 | 14.20 | 14.23 | 13.85 | 13.90 | 13.77 | qfq | 20,020,200 | 280,357,027 | -1.91% |
| 2025-07-24 | 13.98 | 14.48 | 13.98 | 14.17 | 14.03 | qfq | 21,820,500 | 308,927,546 | 0.57% |
| 2025-07-23 | 14.14 | 14.45 | 14.00 | 14.09 | 13.95 | qfq | 24,926,313 | 353,978,378 | -0.84% |
| 2025-07-22 | 14.40 | 14.58 | 14.17 | 14.21 | 14.07 | qfq | 20,500,555 | 294,235,576 | -1.39% |
| 2025-07-21 | 14.55 | 14.59 | 14.29 | 14.41 | 14.27 | qfq | 16,397,623 | 236,353,421 | -1.44% |
| 2025-07-18 | 14.86 | 14.87 | 14.34 | 14.62 | 14.48 | qfq | 20,156,800 | 292,907,411 | 0.07% |
| 2025-07-17 | 14.40 | 14.76 | 14.38 | 14.61 | 14.47 | qfq | 21,177,103 | 308,971,275 | 1.32% |
| 2025-07-16 | 14.43 | 14.55 | 14.19 | 14.42 | 14.28 | qfq | 16,831,000 | 242,059,314 | -0.55% |
| 2025-07-15 | 14.64 | 14.75 | 14.36 | 14.50 | 14.36 | qfq | 20,553,450 | 298,096,038 | -1.23% |
| 2025-07-14 | 14.15 | 14.75 | 14.01 | 14.68 | 14.54 | qfq | 27,662,050 | 400,661,209 | 3.53% |
| 2025-07-11 | 14.32 | 14.52 | 14.14 | 14.18 | 14.04 | qfq | 22,388,200 | 319,837,232 | -1.25% |
| 2025-07-10 | 14.09 | 14.46 | 13.97 | 14.36 | 14.22 | qfq | 25,545,000 | 364,774,340 | 2.28% |
| 2025-07-09 | 14.18 | 14.28 | 13.94 | 14.04 | 13.90 | qfq | 44,206,397 | 624,006,586 | -2.02% |
| 2025-07-08 | 13.74 | 15.11 | 13.74 | 14.33 | 14.19 | qfq | 66,303,988 | 977,038,524 | 4.29% |
| 2025-07-07 | 13.95 | 14.12 | 13.69 | 13.74 | 13.61 | qfq | 15,552,800 | 215,580,418 | -1.51% |
| 2025-07-04 | 14.08 | 14.20 | 13.86 | 13.95 | 13.82 | qfq | 22,717,850 | 317,891,806 | -1.13% |
| 2025-07-03 | 13.72 | 14.17 | 13.57 | 14.11 | 13.97 | qfq | 29,410,268 | 411,328,369 | 2.84% |
| 2025-07-02 | 13.68 | 13.89 | 13.59 | 13.72 | 13.59 | qfq | 21,585,200 | 296,198,834 | -0.15% |
| 2025-07-01 | 13.03 | 13.83 | 13.00 | 13.74 | 13.61 | qfq | 39,718,566 | 536,418,352 | 5.77% |
| 2025-06-30 | 12.85 | 13.02 | 12.52 | 12.99 | 12.86 | qfq | 18,279,083 | 233,805,714 | 1.01% |
| 2025-06-27 | 12.99 | 13.13 | 12.80 | 12.86 | 12.74 | qfq | 16,329,964 | 211,750,442 | -0.77% |
| 2025-06-26 | 13.33 | 13.38 | 12.95 | 12.96 | 12.84 | qfq | 19,590,963 | 255,878,509 | -2.56% |
| 2025-06-25 | 13.32 | 13.68 | 13.20 | 13.30 | 13.17 | qfq | 18,738,378 | 250,399,892 | -0.23% |
| 2025-06-24 | 13.27 | 13.48 | 13.12 | 13.33 | 13.20 | qfq | 19,978,993 | 265,350,524 | 0.91% |
| 2025-06-23 | 13.10 | 13.35 | 12.93 | 13.21 | 13.08 | qfq | 17,949,350 | 236,465,545 | 0.46% |
| 2025-06-20 | 13.25 | 13.37 | 13.11 | 13.15 | 13.02 | qfq | 14,922,448 | 197,520,712 | -0.98% |
| 2025-06-19 | 13.68 | 13.76 | 13.20 | 13.28 | 13.15 | qfq | 26,454,775 | 355,350,486 | -3.07% |
| 2025-06-18 | 13.73 | 14.10 | 13.67 | 13.70 | 13.57 | qfq | 21,507,500 | 296,409,619 | -1.15% |
| 2025-06-17 | 14.51 | 14.68 | 13.78 | 13.86 | 13.73 | qfq | 41,645,398 | 587,761,588 | -3.82% |
| 2025-06-16 | 15.00 | 15.02 | 14.10 | 14.41 | 14.27 | qfq | 51,435,172 | 747,854,595 | -1.57% |
| 2025-06-13 | 14.70 | 15.21 | 14.33 | 14.64 | 14.50 | qfq | 74,122,613 | 1,093,796,724 | 2.23% |
| 2025-06-12 | 13.35 | 14.38 | 13.34 | 14.32 | 14.18 | qfq | 35,330,204 | 493,557,289 | 7.19% |
| 2025-06-11 | 13.50 | 13.53 | 13.31 | 13.36 | 13.23 | qfq | 12,231,958 | 163,838,781 | -0.30% |
| 2025-06-10 | 13.49 | 13.59 | 13.24 | 13.40 | 13.27 | qfq | 17,270,349 | 232,195,965 | -0.74% |
| 2025-06-09 | 13.13 | 13.81 | 13.12 | 13.50 | 13.37 | qfq | 27,274,577 | 369,959,350 | 2.74% |
| 2025-06-06 | 13.13 | 13.24 | 13.05 | 13.14 | 13.01 | qfq | 11,809,529 | 154,985,082 | 0.00% |
| 2025-06-05 | 13.47 | 13.50 | 13.05 | 13.14 | 13.01 | qfq | 15,050,779 | 198,766,119 | -1.94% |
| 2025-06-04 | 13.48 | 13.52 | 13.24 | 13.40 | 13.27 | qfq | 17,361,690 | 232,295,071 | -0.37% |
| 2025-06-03 | 13.09 | 13.65 | 13.04 | 13.45 | 13.32 | qfq | 30,501,358 | 409,029,507 | 2.05% |
| 2025-05-30 | 13.35 | 13.41 | 13.10 | 13.18 | 13.05 | qfq | 23,602,475 | 311,986,638 | -0.53% |
| 2025-05-29 | 12.36 | 13.30 | 12.22 | 13.25 | 13.12 | qfq | 40,617,118 | 525,429,583 | 8.52% |
| 2025-05-28 | 12.37 | 12.40 | 12.16 | 12.21 | 11.99 | qfq | 8,366,358 | 102,315,112 | -1.45% |
| 2025-05-27 | 12.18 | 12.42 | 12.15 | 12.39 | 12.17 | qfq | 10,272,012 | 126,592,905 | 1.39% |
| 2025-05-26 | 12.43 | 12.50 | 12.13 | 12.22 | 12.00 | qfq | 10,095,723 | 123,746,168 | -1.45% |
| 2025-05-23 | 12.51 | 12.65 | 12.39 | 12.40 | 12.18 | qfq | 12,730,808 | 159,208,952 | -0.56% |
| 2025-05-22 | 12.69 | 12.76 | 12.42 | 12.47 | 12.25 | qfq | 16,533,000 | 207,063,669 | -2.27% |
| 2025-05-21 | 12.65 | 12.97 | 12.63 | 12.76 | 12.53 | qfq | 15,359,117 | 196,815,808 | -0.08% |
| 2025-05-20 | 12.59 | 13.07 | 12.59 | 12.77 | 12.54 | qfq | 29,375,197 | 377,570,237 | 3.07% |
| 2025-05-19 | 12.55 | 12.61 | 12.22 | 12.39 | 12.17 | qfq | 17,522,873 | 216,984,522 | -0.80% |
| 2025-05-16 | 11.91 | 12.54 | 11.88 | 12.49 | 12.27 | qfq | 22,187,352 | 272,569,081 | 3.14% |
| 2025-05-15 | 12.06 | 12.25 | 11.94 | 12.11 | 11.89 | qfq | 15,307,579 | 185,527,285 | 0.33% |
| 2025-05-14 | 12.11 | 12.24 | 11.89 | 12.07 | 11.86 | qfq | 17,052,741 | 205,783,640 | -0.25% |
| 2025-05-13 | 11.60 | 12.35 | 11.50 | 12.10 | 11.89 | qfq | 40,120,248 | 482,945,700 | 5.31% |
| 2025-05-12 | 11.49 | 11.56 | 11.33 | 11.49 | 11.29 | qfq | 11,613,025 | 132,833,169 | 0.00% |
| 2025-05-09 | 11.34 | 11.55 | 11.31 | 11.49 | 11.29 | qfq | 12,087,473 | 138,656,646 | 1.32% |
| 2025-05-08 | 11.30 | 11.39 | 11.28 | 11.34 | 11.14 | qfq | 6,449,150 | 73,162,915 | -0.09% |
| 2025-05-07 | 11.55 | 11.63 | 11.30 | 11.35 | 11.15 | qfq | 11,594,937 | 132,295,447 | -1.48% |
| 2025-05-06 | 11.42 | 11.54 | 11.34 | 11.52 | 11.32 | qfq | 10,998,204 | 125,894,256 | 1.59% |
| 2025-04-30 | 11.41 | 11.52 | 11.30 | 11.34 | 11.14 | qfq | 14,019,289 | 159,597,930 | -2.99% |
| 2025-04-29 | 11.30 | 11.80 | 11.25 | 11.69 | 11.48 | qfq | 13,274,950 | 153,665,057 | 3.73% |
| 2025-04-28 | 11.38 | 11.39 | 11.10 | 11.27 | 11.07 | qfq | 7,802,000 | 87,846,181 | -1.40% |
| 2025-04-25 | 11.42 | 11.50 | 11.18 | 11.43 | 11.23 | qfq | 10,376,089 | 117,641,240 | 0.26% |
| 2025-04-24 | 11.28 | 11.57 | 11.27 | 11.40 | 11.20 | qfq | 8,457,200 | 96,816,862 | 0.88% |
| 2025-04-23 | 11.54 | 11.59 | 11.28 | 11.30 | 11.10 | qfq | 8,218,400 | 93,457,838 | -1.82% |
| 2025-04-22 | 11.17 | 11.65 | 11.09 | 11.51 | 11.31 | qfq | 13,433,035 | 153,908,109 | 3.04% |
| 2025-04-21 | 10.86 | 11.19 | 10.78 | 11.17 | 10.97 | qfq | 7,826,650 | 86,477,649 | 2.85% |
| 2025-04-18 | 10.91 | 11.05 | 10.79 | 10.86 | 10.67 | qfq | 5,223,415 | 56,771,219 | -0.46% |
| 2025-04-17 | 10.92 | 11.01 | 10.88 | 10.91 | 10.72 | qfq | 5,772,016 | 63,187,429 | -0.46% |
| 2025-04-16 | 11.10 | 11.15 | 10.81 | 10.96 | 10.77 | qfq | 9,000,077 | 98,659,647 | -1.26% |
| 2025-04-15 | 11.11 | 11.24 | 10.96 | 11.10 | 10.90 | qfq | 7,264,116 | 80,606,313 | 0.00% |
| 2025-04-14 | 10.98 | 11.23 | 10.92 | 11.10 | 10.90 | qfq | 11,141,413 | 123,587,717 | 1.93% |
| 2025-04-11 | 10.81 | 11.07 | 10.80 | 10.89 | 10.70 | qfq | 9,380,600 | 102,606,356 | 0.09% |
| 2025-04-10 | 10.79 | 11.05 | 10.78 | 10.88 | 10.69 | qfq | 13,954,432 | 152,165,331 | 2.64% |
| 2025-04-09 | 10.33 | 10.68 | 9.98 | 10.60 | 10.41 | qfq | 16,758,936 | 172,980,247 | 1.15% |
| 2025-04-08 | 10.55 | 10.80 | 10.25 | 10.48 | 10.29 | qfq | 19,989,729 | 208,693,501 | -1.04% |
| 2025-04-07 | 11.25 | 11.40 | 10.59 | 10.59 | 10.40 | qfq | 17,788,700 | 193,611,129 | -10.03% |
| 2025-04-03 | 11.65 | 11.91 | 11.63 | 11.77 | 11.56 | qfq | 9,260,259 | 108,883,896 | 0.60% |
| 2025-04-02 | 11.91 | 11.95 | 11.70 | 11.70 | 11.49 | qfq | 10,102,304 | 119,286,961 | -1.76% |
| 2025-04-01 | 11.58 | 12.16 | 11.55 | 11.91 | 11.70 | qfq | 18,496,602 | 220,832,114 | 2.41% |
| 2025-03-31 | 11.57 | 11.77 | 11.48 | 11.63 | 11.42 | qfq | 9,697,826 | 112,576,655 | -0.60% |
| 2025-03-28 | 11.78 | 11.97 | 11.68 | 11.70 | 11.49 | qfq | 12,029,260 | 142,173,235 | -0.26% |
| 2025-03-27 | 11.60 | 11.82 | 11.43 | 11.73 | 11.52 | qfq | 11,289,897 | 131,620,292 | 1.03% |
| 2025-03-26 | 11.45 | 11.64 | 11.38 | 11.61 | 11.40 | qfq | 8,308,599 | 95,990,264 | 1.13% |
| 2025-03-25 | 11.34 | 11.49 | 11.24 | 11.48 | 11.28 | qfq | 8,194,900 | 93,263,165 | 1.50% |
| 2025-03-24 | 11.58 | 11.59 | 11.18 | 11.31 | 11.11 | qfq | 12,237,314 | 139,168,761 | -1.74% |
| 2025-03-21 | 11.70 | 11.74 | 11.36 | 11.51 | 11.31 | qfq | 13,332,605 | 153,156,799 | -0.43% |
| 2025-03-20 | 11.72 | 11.78 | 11.53 | 11.56 | 11.35 | qfq | 9,435,967 | 109,821,680 | -1.37% |
| 2025-03-19 | 11.50 | 12.00 | 11.47 | 11.72 | 11.51 | qfq | 22,767,920 | 269,196,359 | 1.56% |
| 2025-03-18 | 11.39 | 11.61 | 11.32 | 11.54 | 11.34 | qfq | 11,860,800 | 135,892,669 | 1.76% |
| 2025-03-17 | 11.30 | 11.43 | 11.18 | 11.34 | 11.14 | qfq | 10,738,688 | 121,370,617 | 0.62% |
| 2025-03-14 | 11.01 | 11.27 | 11.00 | 11.27 | 11.07 | qfq | 10,968,106 | 122,579,692 | 1.71% |
| 2025-03-13 | 11.21 | 11.24 | 10.98 | 11.08 | 10.88 | qfq | 7,952,260 | 87,915,489 | -0.72% |
| 2025-03-12 | 11.27 | 11.37 | 11.15 | 11.16 | 10.96 | qfq | 10,360,964 | 116,204,882 | -0.80% |
| 2025-03-11 | 11.08 | 11.32 | 11.00 | 11.25 | 11.05 | qfq | 11,116,199 | 124,472,004 | 0.72% |
| 2025-03-10 | 11.11 | 11.21 | 11.03 | 11.17 | 10.97 | qfq | 12,225,973 | 136,121,895 | 0.81% |
| 2025-03-07 | 11.06 | 11.18 | 10.88 | 11.08 | 10.88 | qfq | 13,112,829 | 144,616,026 | 0.18% |
| 2025-03-06 | 10.84 | 11.37 | 10.73 | 11.06 | 10.86 | qfq | 20,222,753 | 222,923,663 | 2.50% |
| 2025-03-05 | 11.00 | 11.04 | 10.73 | 10.79 | 10.60 | qfq | 10,760,426 | 116,251,215 | -1.91% |
| 2025-03-04 | 10.95 | 11.06 | 10.90 | 11.00 | 10.80 | qfq | 6,417,926 | 70,474,215 | -0.09% |
| 2025-03-03 | 10.84 | 11.12 | 10.83 | 11.01 | 10.81 | qfq | 9,658,202 | 106,251,863 | 1.66% |
| 2025-02-28 | 11.23 | 11.28 | 10.82 | 10.83 | 10.64 | qfq | 13,189,803 | 145,054,901 | -3.65% |
| 2025-02-27 | 11.10 | 11.53 | 11.10 | 11.24 | 11.04 | qfq | 20,010,842 | 225,947,915 | 1.35% |
| 2025-02-26 | 10.71 | 11.13 | 10.67 | 11.09 | 10.89 | qfq | 18,029,442 | 196,157,881 | 3.45% |
| 2025-02-25 | 10.81 | 10.81 | 10.69 | 10.72 | 10.53 | qfq | 9,623,500 | 103,402,469 | -1.38% |
| 2025-02-24 | 11.08 | 11.10 | 10.84 | 10.87 | 10.68 | qfq | 13,512,800 | 147,461,965 | -1.36% |
| 2025-02-21 | 10.82 | 11.20 | 10.65 | 11.02 | 10.82 | qfq | 20,800,695 | 227,246,790 | 2.23% |
| 2025-02-20 | 10.78 | 10.91 | 10.69 | 10.78 | 10.59 | qfq | 8,796,542 | 95,153,046 | 0.65% |
| 2025-02-19 | 10.66 | 10.79 | 10.60 | 10.71 | 10.52 | qfq | 8,875,200 | 94,822,968 | 0.00% |
| 2025-02-18 | 10.93 | 10.97 | 10.66 | 10.71 | 10.52 | qfq | 10,871,600 | 117,442,188 | -2.19% |
| 2025-02-17 | 11.00 | 11.09 | 10.89 | 10.95 | 10.76 | qfq | 12,849,778 | 141,378,543 | 0.37% |
| 2025-02-14 | 10.75 | 10.94 | 10.75 | 10.91 | 10.72 | qfq | 9,084,300 | 98,775,949 | 1.39% |
| 2025-02-13 | 10.84 | 10.90 | 10.73 | 10.76 | 10.57 | qfq | 7,521,357 | 81,313,348 | -0.46% |
| 2025-02-12 | 10.82 | 10.85 | 10.72 | 10.81 | 10.62 | qfq | 7,706,964 | 83,094,403 | -0.09% |
| 2025-02-11 | 11.02 | 11.02 | 10.75 | 10.82 | 10.63 | qfq | 9,685,700 | 104,732,462 | -1.55% |
| 2025-02-10 | 10.96 | 11.08 | 10.94 | 10.99 | 10.79 | qfq | 8,213,805 | 90,348,355 | 0.37% |
| 2025-02-07 | 10.80 | 11.02 | 10.76 | 10.95 | 10.76 | qfq | 11,388,604 | 124,526,795 | 1.39% |
| 2025-02-06 | 10.80 | 10.82 | 10.61 | 10.80 | 10.61 | qfq | 9,829,200 | 105,444,074 | 0.00% |
| 2025-02-05 | 10.86 | 10.87 | 10.71 | 10.80 | 10.61 | qfq | 9,761,437 | 105,249,018 | 0.65% |
| 2025-01-27 | 10.63 | 10.98 | 10.60 | 10.73 | 10.54 | qfq | 12,372,950 | 133,727,345 | 1.32% |
| 2025-01-24 | 10.46 | 10.72 | 10.40 | 10.59 | 10.40 | qfq | 15,570,749 | 164,681,363 | 2.22% |
| 2025-01-23 | 10.46 | 10.57 | 10.34 | 10.36 | 10.18 | qfq | 7,905,400 | 82,613,182 | 0.00% |
| 2025-01-22 | 10.40 | 10.46 | 10.24 | 10.36 | 10.18 | qfq | 6,303,360 | 65,074,743 | -0.96% |
| 2025-01-21 | 10.66 | 10.68 | 10.37 | 10.46 | 10.27 | qfq | 10,846,900 | 113,271,275 | -1.51% |
| 2025-01-20 | 10.50 | 10.69 | 10.45 | 10.62 | 10.43 | qfq | 12,052,440 | 127,741,722 | 2.51% |
| 2025-01-17 | 10.20 | 10.43 | 10.12 | 10.36 | 10.18 | qfq | 8,023,700 | 82,599,354 | 1.37% |
| 2025-01-16 | 10.36 | 10.47 | 10.17 | 10.22 | 10.04 | qfq | 9,239,886 | 95,138,477 | -1.06% |
| 2025-01-15 | 10.45 | 10.45 | 10.31 | 10.33 | 10.15 | qfq | 6,351,602 | 65,817,888 | -1.24% |
| 2025-01-14 | 10.22 | 10.50 | 10.21 | 10.46 | 10.27 | qfq | 8,960,972 | 92,760,482 | 2.15% |
| 2025-01-13 | 10.10 | 10.24 | 10.06 | 10.24 | 10.06 | qfq | 6,513,333 | 66,238,353 | 0.39% |
| 2025-01-10 | 10.39 | 10.44 | 10.18 | 10.20 | 10.02 | qfq | 7,693,300 | 79,127,383 | -1.92% |
| 2025-01-09 | 10.42 | 10.50 | 10.28 | 10.40 | 10.22 | qfq | 5,731,117 | 59,711,570 | -0.67% |
| 2025-01-08 | 10.48 | 10.63 | 10.29 | 10.47 | 10.28 | qfq | 8,101,951 | 84,736,381 | -0.66% |
| 2025-01-07 | 10.62 | 10.70 | 10.31 | 10.54 | 10.35 | qfq | 9,337,577 | 97,410,018 | -0.75% |
| 2025-01-06 | 10.44 | 10.79 | 10.37 | 10.62 | 10.43 | qfq | 10,683,288 | 112,998,121 | 2.51% |
| 2025-01-03 | 10.44 | 10.67 | 10.32 | 10.36 | 10.18 | qfq | 8,413,633 | 88,142,825 | -0.67% |
| 2025-01-02 | 10.69 | 10.78 | 10.35 | 10.43 | 10.24 | qfq | 9,325,117 | 98,448,015 | -2.71% |
| 2024-12-31 | 10.92 | 11.06 | 10.70 | 10.72 | 10.53 | qfq | 8,797,548 | 95,590,272 | -2.01% |
| 2024-12-30 | 11.00 | 11.12 | 10.92 | 10.94 | 10.75 | qfq | 6,214,500 | 68,368,571 | -0.91% |
| 2024-12-27 | 10.82 | 11.14 | 10.71 | 11.04 | 10.84 | qfq | 8,240,700 | 90,692,517 | 2.03% |
| 2024-12-26 | 11.01 | 11.10 | 10.75 | 10.82 | 10.63 | qfq | 14,017,199 | 152,813,888 | -2.08% |
| 2024-12-25 | 11.27 | 11.33 | 10.98 | 11.05 | 10.85 | qfq | 6,801,487 | 75,315,459 | -1.34% |
| 2024-12-24 | 11.18 | 11.22 | 11.10 | 11.20 | 11.00 | qfq | 5,025,550 | 56,117,920 | 0.99% |
| 2024-12-23 | 11.35 | 11.39 | 11.06 | 11.09 | 10.89 | qfq | 7,301,591 | 81,744,363 | -2.38% |
| 2024-12-20 | 11.37 | 11.43 | 11.30 | 11.36 | 11.16 | qfq | 4,683,000 | 53,268,226 | -0.26% |
| 2024-12-19 | 11.25 | 11.40 | 11.12 | 11.39 | 11.19 | qfq | 6,568,350 | 74,032,480 | 0.62% |
| 2024-12-18 | 11.40 | 11.46 | 11.32 | 11.32 | 11.12 | qfq | 5,485,327 | 62,520,142 | -0.53% |
| 2024-12-17 | 11.65 | 11.66 | 11.32 | 11.38 | 11.18 | qfq | 8,947,300 | 102,363,720 | -2.23% |
| 2024-12-16 | 11.72 | 11.77 | 11.56 | 11.64 | 11.43 | qfq | 7,745,450 | 90,205,086 | -0.68% |
| 2024-12-13 | 12.01 | 12.04 | 11.70 | 11.72 | 11.51 | qfq | 10,564,366 | 124,545,019 | -2.74% |
| 2024-12-12 | 11.93 | 12.09 | 11.83 | 12.05 | 11.84 | qfq | 7,777,375 | 93,414,578 | 1.18% |
| 2024-12-11 | 11.87 | 12.03 | 11.85 | 11.91 | 11.70 | qfq | 6,543,125 | 78,155,762 | 0.17% |
| 2024-12-10 | 12.10 | 12.17 | 11.85 | 11.89 | 11.68 | qfq | 10,444,000 | 125,435,158 | 0.42% |
| 2024-12-09 | 12.00 | 12.17 | 11.79 | 11.84 | 11.63 | qfq | 9,807,211 | 117,474,239 | -0.67% |
| 2024-12-06 | 11.71 | 11.97 | 11.66 | 11.92 | 11.71 | qfq | 8,417,754 | 99,613,713 | 1.79% |
| 2024-12-05 | 11.69 | 11.75 | 11.54 | 11.71 | 11.50 | qfq | 7,221,407 | 84,123,463 | -0.34% |
| 2024-12-04 | 11.99 | 12.03 | 11.68 | 11.75 | 11.54 | qfq | 8,991,200 | 106,323,220 | -2.41% |
| 2024-12-03 | 12.18 | 12.20 | 11.91 | 12.04 | 11.83 | qfq | 9,022,797 | 108,282,940 | -0.82% |
| 2024-12-02 | 11.85 | 12.16 | 11.85 | 12.14 | 11.92 | qfq | 8,497,086 | 102,641,103 | 2.45% |
| 2024-11-29 | 11.77 | 11.99 | 11.65 | 11.85 | 11.64 | qfq | 8,337,900 | 98,722,475 | 0.68% |
| 2024-11-28 | 11.88 | 11.91 | 11.73 | 11.77 | 11.56 | qfq | 6,362,014 | 75,162,064 | -0.51% |
| 2024-11-27 | 11.67 | 11.88 | 11.48 | 11.83 | 11.62 | qfq | 8,428,034 | 98,348,037 | 1.02% |
| 2024-11-26 | 11.71 | 11.97 | 11.67 | 11.71 | 11.50 | qfq | 7,472,725 | 88,336,024 | 0.00% |
| 2024-11-25 | 11.74 | 11.79 | 11.51 | 11.71 | 11.50 | qfq | 9,812,700 | 114,337,442 | 0.69% |
| 2024-11-22 | 12.27 | 12.35 | 11.61 | 11.63 | 11.42 | qfq | 14,373,317 | 171,540,728 | -5.14% |
| 2024-11-21 | 12.40 | 12.52 | 12.19 | 12.26 | 12.04 | qfq | 6,581,400 | 80,998,852 | -1.37% |
| 2024-11-20 | 12.07 | 12.46 | 11.98 | 12.43 | 12.21 | qfq | 11,898,305 | 146,626,871 | 3.41% |
| 2024-11-19 | 12.00 | 12.18 | 11.83 | 12.02 | 11.81 | qfq | 9,640,607 | 115,634,172 | 0.42% |
| 2024-11-18 | 12.19 | 12.29 | 11.88 | 11.97 | 11.76 | qfq | 10,730,816 | 129,613,608 | -1.40% |
| 2024-11-15 | 12.30 | 12.46 | 12.14 | 12.14 | 11.92 | qfq | 9,342,400 | 115,060,623 | -1.70% |
| 2024-11-14 | 12.66 | 12.75 | 12.31 | 12.35 | 12.13 | qfq | 10,964,700 | 136,777,123 | -2.83% |
| 2024-11-13 | 12.88 | 13.11 | 12.50 | 12.71 | 12.48 | qfq | 12,753,300 | 162,278,729 | -1.70% |
| 2024-11-12 | 12.76 | 13.29 | 12.74 | 12.93 | 12.70 | qfq | 27,285,929 | 355,646,748 | 1.81% |
| 2024-11-11 | 12.74 | 12.76 | 12.48 | 12.70 | 12.47 | qfq | 14,677,840 | 185,165,506 | -0.08% |
| 2024-11-08 | 13.03 | 13.10 | 12.65 | 12.71 | 12.48 | qfq | 16,316,894 | 208,962,037 | -1.47% |
| 2024-11-07 | 12.70 | 12.94 | 12.60 | 12.90 | 12.67 | qfq | 14,852,021 | 190,443,178 | 1.34% |
| 2024-11-06 | 12.93 | 13.07 | 12.70 | 12.73 | 12.50 | qfq | 13,560,850 | 173,882,636 | -1.55% |
| 2024-11-05 | 12.80 | 13.07 | 12.70 | 12.93 | 12.70 | qfq | 17,072,023 | 220,823,084 | 1.02% |
| 2024-11-04 | 12.50 | 13.05 | 12.50 | 12.80 | 12.57 | qfq | 15,234,547 | 195,681,573 | 1.91% |
| 2024-11-01 | 12.80 | 12.92 | 12.44 | 12.56 | 12.34 | qfq | 15,885,792 | 201,444,198 | -1.18% |
| 2024-10-31 | 12.10 | 13.03 | 12.10 | 12.71 | 12.48 | qfq | 33,108,588 | 422,244,741 | 6.27% |
| 2024-10-30 | 11.96 | 12.13 | 11.81 | 11.96 | 11.75 | qfq | 9,204,600 | 110,090,292 | -0.66% |
| 2024-10-29 | 12.39 | 12.46 | 11.95 | 12.04 | 11.83 | qfq | 12,185,643 | 147,750,880 | -2.43% |
| 2024-10-28 | 12.18 | 12.36 | 12.09 | 12.34 | 12.12 | qfq | 11,060,605 | 135,489,581 | 1.48% |
| 2024-10-25 | 12.02 | 12.23 | 11.90 | 12.16 | 11.94 | qfq | 8,655,953 | 104,559,687 | 0.91% |
| 2024-10-24 | 12.07 | 12.29 | 12.01 | 12.05 | 11.84 | qfq | 9,835,715 | 119,067,201 | 0.17% |
| 2024-10-23 | 12.10 | 12.22 | 11.97 | 12.03 | 11.82 | qfq | 11,316,314 | 136,742,748 | -0.58% |
| 2024-10-22 | 11.73 | 12.12 | 11.61 | 12.10 | 11.89 | qfq | 16,780,880 | 199,810,652 | 3.60% |
| 2024-10-21 | 11.98 | 11.98 | 11.61 | 11.68 | 11.47 | qfq | 12,547,544 | 147,136,600 | -1.18% |
| 2024-10-18 | 11.45 | 12.10 | 11.41 | 11.82 | 11.61 | qfq | 14,282,797 | 167,267,418 | 3.14% |
| 2024-10-17 | 11.68 | 11.84 | 11.43 | 11.46 | 11.26 | qfq | 9,077,347 | 105,557,266 | -1.80% |
| 2024-10-16 | 11.61 | 11.83 | 11.52 | 11.67 | 11.46 | qfq | 10,833,498 | 126,600,182 | -0.68% |
| 2024-10-15 | 12.13 | 12.19 | 11.73 | 11.75 | 11.54 | qfq | 9,970,264 | 119,264,467 | -3.05% |
| 2024-10-14 | 12.02 | 12.15 | 11.73 | 12.12 | 11.90 | qfq | 11,567,768 | 138,461,750 | 0.92% |
| 2024-10-11 | 12.54 | 12.59 | 11.86 | 12.01 | 11.80 | qfq | 11,265,266 | 137,088,668 | -4.30% |
| 2024-10-10 | 12.89 | 13.14 | 12.39 | 12.55 | 12.33 | qfq | 18,159,007 | 231,629,719 | -1.95% |
| 2024-10-09 | 13.30 | 13.43 | 12.71 | 12.80 | 12.57 | qfq | 25,705,016 | 337,070,723 | -5.11% |
| 2024-10-08 | 13.92 | 13.92 | 12.93 | 13.49 | 13.25 | qfq | 32,365,585 | 437,176,280 | 6.64% |
| 2024-09-30 | 11.98 | 12.66 | 11.96 | 12.65 | 12.43 | qfq | 26,062,817 | 321,892,645 | 8.86% |
| 2024-09-27 | 11.14 | 11.72 | 11.14 | 11.62 | 11.41 | qfq | 14,826,754 | 169,399,302 | 6.02% |
| 2024-09-26 | 10.61 | 10.97 | 10.45 | 10.96 | 10.77 | qfq | 12,284,727 | 131,554,995 | 3.59% |
| 2024-09-25 | 10.53 | 10.85 | 10.50 | 10.58 | 10.39 | qfq | 12,248,738 | 130,734,196 | 1.15% |
| 2024-09-24 | 10.17 | 10.46 | 10.10 | 10.46 | 10.18 | qfq | 8,744,284 | 90,212,994 | 3.56% |
| 2024-09-23 | 10.16 | 10.30 | 10.09 | 10.10 | 9.83 | qfq | 4,745,400 | 48,373,367 | -0.49% |
| 2024-09-20 | 10.36 | 10.36 | 10.09 | 10.15 | 9.87 | qfq | 5,445,943 | 55,372,615 | -1.74% |
| 2024-09-19 | 10.23 | 10.50 | 10.13 | 10.33 | 10.05 | qfq | 5,956,599 | 61,426,111 | 1.87% |
| 2024-09-18 | 10.12 | 10.20 | 9.94 | 10.14 | 9.86 | qfq | 5,549,079 | 55,848,931 | 0.20% |
| 2024-09-13 | 10.26 | 10.30 | 10.12 | 10.12 | 9.85 | qfq | 4,517,681 | 46,031,882 | -1.08% |
| 2024-09-12 | 10.28 | 10.48 | 10.19 | 10.23 | 9.95 | qfq | 6,064,347 | 62,437,271 | -0.49% |
| 2024-09-11 | 10.38 | 10.44 | 10.20 | 10.28 | 10.00 | qfq | 5,837,520 | 60,242,556 | -1.25% |
| 2024-09-10 | 10.49 | 10.49 | 10.19 | 10.41 | 10.13 | qfq | 5,782,049 | 59,547,519 | 0.19% |
| 2024-09-09 | 10.47 | 10.61 | 10.35 | 10.39 | 10.11 | qfq | 6,034,500 | 63,011,867 | -0.57% |
| 2024-09-06 | 10.70 | 10.74 | 10.45 | 10.45 | 10.17 | qfq | 5,208,100 | 54,781,958 | -2.06% |
| 2024-09-05 | 10.49 | 10.78 | 10.44 | 10.67 | 10.38 | qfq | 7,592,300 | 80,794,761 | 1.91% |
| 2024-09-04 | 10.71 | 10.80 | 10.46 | 10.47 | 10.19 | qfq | 8,055,200 | 85,396,759 | -2.42% |
| 2024-09-03 | 10.72 | 10.91 | 10.64 | 10.73 | 10.44 | qfq | 5,158,100 | 55,592,633 | 0.09% |
| 2024-09-02 | 10.95 | 10.98 | 10.65 | 10.72 | 10.43 | qfq | 6,412,002 | 69,262,453 | -1.65% |
| 2024-08-30 | 10.80 | 11.13 | 10.65 | 10.90 | 10.60 | qfq | 9,184,500 | 100,625,921 | 1.11% |
| 2024-08-29 | 10.52 | 10.85 | 10.48 | 10.78 | 10.49 | qfq | 5,981,803 | 64,131,418 | 2.18% |
| 2024-08-28 | 10.61 | 10.70 | 10.47 | 10.55 | 10.26 | qfq | 4,496,100 | 47,520,742 | -0.47% |
| 2024-08-27 | 10.67 | 10.82 | 10.55 | 10.60 | 10.31 | qfq | 5,563,300 | 59,235,435 | -0.56% |
| 2024-08-26 | 10.60 | 10.68 | 10.44 | 10.66 | 10.37 | qfq | 5,557,805 | 59,003,415 | 1.04% |
| 2024-08-23 | 10.63 | 10.65 | 10.41 | 10.55 | 10.26 | qfq | 6,118,150 | 64,447,140 | -0.38% |
| 2024-08-22 | 10.73 | 10.80 | 10.54 | 10.59 | 10.30 | qfq | 5,965,036 | 63,357,359 | -1.21% |
| 2024-08-21 | 11.03 | 11.10 | 10.70 | 10.72 | 10.43 | qfq | 9,289,500 | 100,671,237 | -3.42% |
| 2024-08-20 | 11.48 | 11.48 | 11.05 | 11.10 | 10.80 | qfq | 9,072,907 | 101,186,713 | -3.31% |
| 2024-08-19 | 11.83 | 11.89 | 11.43 | 11.48 | 11.17 | qfq | 7,312,711 | 84,732,131 | -2.71% |
| 2024-08-16 | 11.98 | 12.03 | 11.74 | 11.80 | 11.48 | qfq | 8,008,810 | 94,708,737 | -1.34% |
| 2024-08-15 | 12.13 | 12.25 | 11.82 | 11.96 | 11.64 | qfq | 9,388,675 | 112,557,448 | -1.08% |
| 2024-08-14 | 12.35 | 12.35 | 12.05 | 12.09 | 11.76 | qfq | 4,610,300 | 55,951,476 | -1.55% |
| 2024-08-13 | 12.31 | 12.36 | 12.13 | 12.28 | 11.95 | qfq | 4,723,154 | 57,693,789 | 0.00% |
| 2024-08-12 | 12.15 | 12.47 | 12.14 | 12.28 | 11.95 | qfq | 6,060,750 | 74,552,551 | 0.33% |
| 2024-08-09 | 12.52 | 12.65 | 12.21 | 12.24 | 11.91 | qfq | 8,069,950 | 99,765,257 | -2.47% |
| 2024-08-08 | 12.35 | 12.70 | 12.34 | 12.55 | 12.21 | qfq | 9,675,225 | 121,471,644 | 1.62% |
| 2024-08-07 | 12.42 | 12.48 | 12.13 | 12.35 | 12.01 | qfq | 5,805,600 | 71,680,528 | -0.24% |
| 2024-08-06 | 12.17 | 12.40 | 12.05 | 12.38 | 12.04 | qfq | 7,562,950 | 92,600,460 | 2.74% |
| 2024-08-05 | 12.19 | 12.49 | 12.03 | 12.05 | 11.72 | qfq | 8,553,400 | 104,632,503 | -1.23% |
| 2024-08-02 | 12.05 | 12.55 | 11.98 | 12.20 | 11.87 | qfq | 10,149,642 | 125,152,775 | 0.99% |
| 2024-08-01 | 12.00 | 12.29 | 11.90 | 12.08 | 11.75 | qfq | 9,395,600 | 113,552,816 | 1.00% |
| 2024-07-31 | 11.09 | 11.97 | 10.99 | 11.96 | 11.64 | qfq | 12,286,677 | 142,615,378 | 7.75% |
| 2024-07-30 | 11.09 | 11.15 | 10.92 | 11.10 | 10.80 | qfq | 5,915,753 | 65,413,995 | -0.27% |
| 2024-07-29 | 11.25 | 11.27 | 11.07 | 11.13 | 10.83 | qfq | 5,556,200 | 61,892,400 | -0.89% |
| 2024-07-26 | 11.21 | 11.33 | 11.13 | 11.23 | 10.93 | qfq | 6,027,002 | 67,658,678 | 0.00% |
| 2024-07-25 | 11.31 | 11.38 | 11.10 | 11.23 | 10.93 | qfq | 7,115,600 | 79,869,831 | -0.53% |
| 2024-07-24 | 11.61 | 11.70 | 11.24 | 11.29 | 10.98 | qfq | 11,144,600 | 127,204,507 | -2.92% |
| 2024-07-23 | 12.02 | 12.06 | 11.61 | 11.63 | 11.31 | qfq | 9,637,000 | 113,426,653 | -3.08% |
| 2024-07-22 | 12.14 | 12.25 | 11.73 | 12.00 | 11.67 | qfq | 10,304,329 | 123,919,078 | -1.64% |
| 2024-07-19 | 12.05 | 12.23 | 11.98 | 12.20 | 11.87 | qfq | 6,879,300 | 83,215,715 | 0.74% |
| 2024-07-18 | 12.13 | 12.18 | 11.93 | 12.11 | 11.78 | qfq | 7,574,324 | 91,246,799 | 0.33% |
| 2024-07-17 | 12.08 | 12.20 | 11.90 | 12.07 | 11.74 | qfq | 7,243,561 | 87,079,926 | -0.49% |
| 2024-07-16 | 12.02 | 12.22 | 11.87 | 12.13 | 11.80 | qfq | 7,247,546 | 87,600,520 | 1.34% |
| 2024-07-15 | 12.43 | 12.47 | 11.92 | 11.97 | 11.65 | qfq | 12,145,731 | 146,405,367 | -3.93% |
| 2024-07-12 | 12.39 | 12.60 | 12.17 | 12.46 | 12.12 | qfq | 16,766,910 | 208,259,588 | 1.88% |
| 2024-07-11 | 12.38 | 12.45 | 12.13 | 12.23 | 11.90 | qfq | 10,607,595 | 130,432,079 | 0.25% |
| 2024-07-10 | 12.06 | 12.28 | 11.93 | 12.20 | 11.87 | qfq | 6,181,742 | 75,176,963 | 1.16% |
| 2024-07-09 | 12.02 | 12.22 | 11.86 | 12.06 | 11.73 | qfq | 7,883,500 | 94,933,552 | 0.33% |
| 2024-07-08 | 12.48 | 12.57 | 11.98 | 12.02 | 11.69 | qfq | 8,416,420 | 102,375,069 | -3.61% |
| 2024-07-05 | 11.86 | 12.51 | 11.85 | 12.47 | 12.13 | qfq | 9,712,972 | 118,645,493 | 3.92% |
| 2024-07-04 | 12.21 | 12.26 | 11.91 | 12.00 | 11.67 | qfq | 6,187,066 | 74,687,605 | -1.64% |
| 2024-07-03 | 12.44 | 12.48 | 12.18 | 12.20 | 11.87 | qfq | 5,386,200 | 66,242,268 | -2.17% |
| 2024-07-02 | 12.48 | 12.59 | 12.33 | 12.47 | 12.13 | qfq | 6,937,103 | 86,446,506 | -0.16% |
| 2024-07-01 | 12.33 | 12.54 | 12.13 | 12.49 | 12.15 | qfq | 6,762,627 | 83,618,710 | 1.05% |
| 2024-06-28 | 12.39 | 12.58 | 12.30 | 12.36 | 12.02 | qfq | 5,449,073 | 67,865,333 | 0.32% |
| 2024-06-27 | 12.65 | 12.68 | 12.28 | 12.32 | 11.99 | qfq | 7,562,178 | 93,481,892 | -2.69% |
| 2024-06-26 | 12.37 | 12.69 | 12.32 | 12.66 | 12.32 | qfq | 6,043,569 | 75,574,887 | 1.77% |
| 2024-06-25 | 12.49 | 12.61 | 12.30 | 12.44 | 12.10 | qfq | 5,708,700 | 71,157,534 | -0.32% |
| 2024-06-24 | 12.73 | 12.73 | 12.40 | 12.48 | 12.14 | qfq | 6,668,900 | 83,699,001 | -1.96% |
| 2024-06-21 | 12.54 | 12.88 | 12.40 | 12.73 | 12.38 | qfq | 6,117,157 | 77,737,876 | 1.76% |
| 2024-06-20 | 12.72 | 12.90 | 12.45 | 12.51 | 12.17 | qfq | 5,904,235 | 74,588,059 | -1.73% |
| 2024-06-19 | 13.01 | 13.03 | 12.60 | 12.73 | 12.38 | qfq | 5,925,105 | 75,432,209 | -1.77% |
| 2024-06-18 | 12.97 | 13.09 | 12.90 | 12.96 | 12.61 | qfq | 5,140,885 | 66,757,628 | 0.00% |
| 2024-06-17 | 12.93 | 13.05 | 12.89 | 12.96 | 12.61 | qfq | 5,721,194 | 74,216,840 | -0.31% |
| 2024-06-14 | 12.95 | 13.06 | 12.70 | 13.00 | 12.65 | qfq | 9,510,879 | 122,435,425 | -0.23% |
| 2024-06-13 | 13.06 | 13.18 | 12.98 | 13.03 | 12.68 | qfq | 5,410,953 | 70,694,625 | -0.53% |
| 2024-06-12 | 13.11 | 13.36 | 13.01 | 13.10 | 12.74 | qfq | 6,870,703 | 90,630,707 | -0.15% |
| 2024-06-11 | 12.99 | 13.18 | 12.84 | 13.12 | 12.76 | qfq | 6,818,286 | 88,974,366 | 0.85% |
| 2024-06-07 | 13.11 | 13.17 | 12.90 | 13.01 | 12.66 | qfq | 6,556,637 | 85,304,616 | -0.23% |
| 2024-06-06 | 13.26 | 13.26 | 13.01 | 13.04 | 12.69 | qfq | 8,068,475 | 105,717,178 | -1.06% |
| 2024-06-05 | 13.40 | 13.41 | 13.18 | 13.18 | 12.82 | qfq | 7,078,637 | 94,186,101 | -1.64% |
| 2024-06-04 | 13.17 | 13.45 | 13.00 | 13.40 | 13.04 | qfq | 7,999,881 | 106,172,644 | 1.90% |
| 2024-06-03 | 13.12 | 13.41 | 13.00 | 13.15 | 12.79 | qfq | 7,264,318 | 95,735,121 | -1.57% |
| 2024-05-31 | 13.40 | 13.50 | 13.23 | 13.36 | 13.00 | qfq | 5,996,250 | 80,133,338 | 0.68% |
| 2024-05-30 | 13.47 | 13.47 | 13.20 | 13.27 | 12.91 | qfq | 5,306,700 | 70,595,916 | -0.67% |
| 2024-05-29 | 13.20 | 13.43 | 13.14 | 13.36 | 13.00 | qfq | 8,480,662 | 112,988,846 | 1.21% |
| 2024-05-28 | 13.66 | 13.67 | 13.10 | 13.20 | 12.84 | qfq | 14,429,850 | 191,898,852 | -2.73% |
| 2024-05-27 | 13.54 | 13.70 | 13.46 | 13.57 | 13.20 | qfq | 6,577,200 | 89,109,611 | 0.44% |
| 2024-05-24 | 13.58 | 13.71 | 13.46 | 13.51 | 13.14 | qfq | 7,098,304 | 96,368,130 | 0.37% |
| 2024-05-23 | 13.87 | 13.88 | 13.44 | 13.46 | 13.09 | qfq | 10,057,750 | 136,799,953 | -3.03% |
| 2024-05-22 | 13.95 | 14.03 | 13.82 | 13.88 | 13.50 | qfq | 5,380,500 | 74,824,521 | -0.07% |
| 2024-05-21 | 13.81 | 14.10 | 13.76 | 13.89 | 13.51 | qfq | 7,607,769 | 106,027,459 | -0.14% |
| 2024-05-20 | 13.88 | 14.04 | 13.75 | 13.91 | 13.53 | qfq | 7,372,382 | 102,279,113 | 0.22% |
| 2024-05-17 | 13.76 | 13.91 | 13.70 | 13.88 | 13.50 | qfq | 6,169,554 | 85,151,847 | 1.09% |
| 2024-05-16 | 13.86 | 13.93 | 13.67 | 13.73 | 13.36 | qfq | 6,971,633 | 96,244,739 | -0.87% |
| 2024-05-15 | 13.89 | 14.08 | 13.79 | 13.85 | 13.47 | qfq | 8,820,929 | 123,007,775 | -0.93% |
| 2024-05-14 | 13.80 | 14.18 | 13.76 | 13.98 | 13.60 | qfq | 10,500,404 | 147,079,932 | 1.53% |
| 2024-05-13 | 13.69 | 13.92 | 13.62 | 13.77 | 13.40 | qfq | 9,873,484 | 135,996,841 | -0.79% |
| 2024-05-10 | 14.05 | 14.25 | 13.84 | 13.88 | 13.50 | qfq | 12,708,800 | 177,750,868 | -1.70% |
| 2024-05-09 | 14.18 | 14.33 | 13.98 | 14.12 | 13.74 | qfq | 11,742,755 | 166,254,353 | -0.56% |
| 2024-05-08 | 14.11 | 14.40 | 14.00 | 14.20 | 13.81 | qfq | 17,557,479 | 249,459,685 | 0.71% |
| 2024-05-07 | 13.83 | 14.23 | 13.61 | 14.10 | 13.72 | qfq | 17,847,032 | 249,391,050 | 2.84% |
| 2024-05-06 | 13.60 | 13.81 | 13.33 | 13.71 | 13.34 | qfq | 19,416,134 | 263,996,741 | 3.55% |
| 2024-04-30 | 12.87 | 13.37 | 12.84 | 13.24 | 12.88 | qfq | 13,647,548 | 179,561,571 | 3.36% |
| 2024-04-29 | 13.00 | 13.07 | 12.70 | 12.81 | 12.46 | qfq | 18,846,825 | 241,892,193 | -1.91% |
| 2024-04-26 | 12.87 | 13.23 | 12.86 | 13.06 | 12.71 | qfq | 16,210,884 | 211,930,997 | 1.01% |
| 2024-04-25 | 12.65 | 13.01 | 12.56 | 12.93 | 12.58 | qfq | 18,631,349 | 238,766,700 | 2.13% |
| 2024-04-24 | 12.42 | 12.83 | 12.30 | 12.66 | 12.32 | qfq | 32,231,682 | 405,160,162 | 5.32% |
| 2024-04-23 | 11.53 | 12.14 | 11.42 | 12.02 | 11.69 | qfq | 18,538,017 | 220,558,014 | 5.81% |
| 2024-04-22 | 10.97 | 11.55 | 10.94 | 11.36 | 11.05 | qfq | 14,487,100 | 163,970,591 | 3.93% |
| 2024-04-19 | 10.98 | 11.09 | 10.85 | 10.93 | 10.63 | qfq | 6,892,650 | 75,455,587 | -0.82% |
| 2024-04-18 | 11.10 | 11.29 | 10.94 | 11.02 | 10.72 | qfq | 6,720,009 | 74,489,269 | -0.99% |
| 2024-04-17 | 10.97 | 11.38 | 10.97 | 11.13 | 10.83 | qfq | 9,619,148 | 107,148,225 | 1.64% |
| 2024-04-16 | 11.13 | 11.48 | 10.95 | 10.95 | 10.65 | qfq | 10,800,518 | 120,756,207 | -3.10% |
| 2024-04-15 | 11.39 | 11.46 | 11.02 | 11.30 | 10.99 | qfq | 13,296,540 | 149,511,379 | -0.96% |
| 2024-04-12 | 11.06 | 11.61 | 10.93 | 11.41 | 11.10 | qfq | 15,871,677 | 179,454,900 | 3.16% |
| 2024-04-11 | 10.95 | 11.23 | 10.90 | 11.06 | 10.76 | qfq | 6,132,916 | 68,047,825 | 0.55% |
| 2024-04-10 | 11.23 | 11.23 | 10.87 | 11.00 | 10.70 | qfq | 6,323,000 | 69,688,415 | -2.05% |
| 2024-04-09 | 11.09 | 11.25 | 10.92 | 11.23 | 10.93 | qfq | 6,664,950 | 73,928,440 | 1.17% |
| 2024-04-08 | 11.30 | 11.36 | 11.08 | 11.10 | 10.80 | qfq | 6,684,650 | 74,690,923 | -1.77% |
| 2024-04-03 | 11.36 | 11.46 | 11.20 | 11.30 | 10.99 | qfq | 5,604,804 | 63,529,958 | -0.53% |
| 2024-04-02 | 11.50 | 11.51 | 11.31 | 11.36 | 11.05 | qfq | 4,996,012 | 56,879,078 | -1.39% |
| 2024-04-01 | 11.12 | 11.52 | 11.09 | 11.52 | 11.21 | qfq | 8,013,679 | 91,047,286 | 3.97% |
| 2024-03-29 | 10.99 | 11.09 | 10.89 | 11.08 | 10.78 | qfq | 4,683,989 | 51,516,067 | 0.82% |
| 2024-03-28 | 10.80 | 11.13 | 10.74 | 10.99 | 10.69 | qfq | 6,478,572 | 71,248,611 | 0.73% |
| 2024-03-27 | 11.14 | 11.20 | 10.90 | 10.91 | 10.61 | qfq | 5,942,048 | 65,466,576 | -2.15% |
| 2024-03-26 | 11.32 | 11.47 | 11.04 | 11.15 | 10.85 | qfq | 7,534,210 | 84,248,263 | -1.50% |
| 2024-03-25 | 11.70 | 11.79 | 11.31 | 11.32 | 11.01 | qfq | 10,266,559 | 118,277,451 | -0.79% |
| 2024-03-22 | 11.92 | 11.92 | 11.28 | 11.41 | 11.10 | qfq | 13,586,552 | 155,941,572 | -4.28% |
| 2024-03-21 | 12.06 | 12.10 | 11.82 | 11.92 | 11.60 | qfq | 7,197,023 | 85,968,254 | -1.32% |
| 2024-03-20 | 12.06 | 12.19 | 11.99 | 12.08 | 11.75 | qfq | 7,450,516 | 89,961,408 | -0.08% |
| 2024-03-19 | 12.30 | 12.36 | 12.05 | 12.09 | 11.76 | qfq | 10,132,645 | 123,277,952 | -2.26% |
| 2024-03-18 | 12.35 | 12.40 | 12.18 | 12.37 | 12.03 | qfq | 10,160,225 | 124,662,653 | -0.24% |
| 2024-03-15 | 12.25 | 12.49 | 12.19 | 12.40 | 12.06 | qfq | 12,165,700 | 150,061,165 | 0.73% |
| 2024-03-14 | 12.65 | 12.99 | 12.29 | 12.31 | 11.98 | qfq | 29,404,457 | 371,329,785 | 0.98% |
| 2024-03-13 | 12.15 | 12.37 | 11.99 | 12.19 | 11.86 | qfq | 6,674,950 | 81,115,487 | 0.58% |
| 2024-03-12 | 11.99 | 12.20 | 11.98 | 12.12 | 11.79 | qfq | 6,969,263 | 84,306,940 | 1.00% |
| 2024-03-11 | 11.79 | 12.02 | 11.70 | 12.00 | 11.67 | qfq | 6,784,600 | 80,470,048 | 1.44% |
| 2024-03-08 | 11.77 | 11.94 | 11.61 | 11.83 | 11.51 | qfq | 6,909,290 | 81,177,319 | 1.02% |
| 2024-03-07 | 12.09 | 12.09 | 11.71 | 11.71 | 11.39 | qfq | 7,714,032 | 91,938,289 | -3.14% |
| 2024-03-06 | 12.16 | 12.26 | 11.85 | 12.09 | 11.76 | qfq | 7,165,140 | 86,297,848 | -0.90% |
| 2024-03-05 | 12.30 | 12.33 | 12.11 | 12.20 | 11.87 | qfq | 6,886,758 | 84,031,871 | -1.21% |
| 2024-03-04 | 12.36 | 12.55 | 12.20 | 12.35 | 12.01 | qfq | 7,853,558 | 96,581,695 | 0.00% |
| 2024-03-01 | 12.43 | 12.48 | 12.23 | 12.35 | 12.01 | qfq | 7,917,362 | 97,553,126 | -0.16% |
| 2024-02-29 | 11.93 | 12.40 | 11.82 | 12.37 | 12.03 | qfq | 10,562,627 | 129,038,750 | 3.51% |
| 2024-02-28 | 12.54 | 12.77 | 11.95 | 11.95 | 11.63 | qfq | 14,194,800 | 175,877,685 | -3.24% |
| 2024-02-27 | 12.30 | 12.36 | 12.10 | 12.35 | 12.01 | qfq | 10,179,394 | 124,183,972 | 0.24% |
| 2024-02-26 | 11.99 | 12.49 | 11.88 | 12.32 | 11.99 | qfq | 11,471,597 | 140,315,215 | 2.84% |
| 2024-02-23 | 11.85 | 12.01 | 11.60 | 11.98 | 11.65 | qfq | 10,223,700 | 120,552,874 | 2.04% |
| 2024-02-22 | 11.65 | 11.78 | 11.56 | 11.74 | 11.42 | qfq | 6,887,200 | 80,444,854 | 0.69% |
| 2024-02-21 | 11.60 | 12.04 | 11.50 | 11.66 | 11.34 | qfq | 9,704,416 | 114,233,453 | 0.26% |
| 2024-02-20 | 11.54 | 11.83 | 11.45 | 11.63 | 11.31 | qfq | 9,774,555 | 114,127,603 | 0.26% |
| 2024-02-19 | 12.05 | 12.08 | 11.46 | 11.60 | 11.29 | qfq | 21,500,341 | 252,314,772 | -2.52% |
| 2024-02-08 | 11.61 | 12.40 | 11.42 | 11.90 | 11.58 | qfq | 30,577,165 | 366,039,556 | 5.40% |
| 2024-02-07 | 10.25 | 11.29 | 10.23 | 11.29 | 10.98 | qfq | 12,896,660 | 141,109,499 | 10.04% |
| 2024-02-06 | 9.25 | 10.36 | 9.13 | 10.26 | 9.98 | qfq | 19,121,684 | 188,280,299 | 8.80% |
| 2024-02-05 | 9.98 | 9.99 | 9.11 | 9.43 | 9.17 | qfq | 21,857,200 | 208,221,554 | -5.89% |
| 2024-02-02 | 10.46 | 11.05 | 9.71 | 10.02 | 9.75 | qfq | 20,480,981 | 210,129,514 | -2.43% |
| 2024-02-01 | 10.00 | 10.46 | 9.70 | 10.27 | 9.99 | qfq | 28,347,154 | 290,263,790 | -0.96% |
| 2024-01-31 | 10.97 | 11.04 | 10.37 | 10.37 | 10.09 | qfq | 15,239,467 | 159,741,822 | -9.98% |
| 2024-01-30 | 11.96 | 12.00 | 11.45 | 11.52 | 11.21 | qfq | 7,410,878 | 87,065,834 | -3.60% |
| 2024-01-29 | 12.43 | 12.54 | 11.90 | 11.95 | 11.63 | qfq | 9,651,100 | 116,648,262 | -3.55% |
| 2024-01-26 | 12.65 | 12.81 | 12.34 | 12.39 | 12.05 | qfq | 8,238,478 | 103,427,774 | -1.82% |
| 2024-01-25 | 12.33 | 12.70 | 12.30 | 12.62 | 12.28 | qfq | 7,997,200 | 99,914,313 | 2.02% |
| 2024-01-24 | 12.39 | 12.50 | 11.95 | 12.37 | 12.03 | qfq | 9,810,325 | 119,802,949 | 0.41% |
| 2024-01-23 | 12.30 | 12.45 | 12.03 | 12.32 | 11.99 | qfq | 7,686,238 | 94,267,807 | 0.00% |
| 2024-01-22 | 13.20 | 13.20 | 12.23 | 12.32 | 11.99 | qfq | 10,545,971 | 133,837,312 | -6.53% |
| 2024-01-19 | 13.31 | 13.43 | 13.17 | 13.18 | 12.82 | qfq | 4,152,144 | 55,135,096 | -1.27% |
| 2024-01-18 | 13.39 | 13.47 | 12.88 | 13.35 | 12.99 | qfq | 10,339,072 | 135,551,743 | -0.96% |
| 2024-01-17 | 13.88 | 14.01 | 13.47 | 13.48 | 13.11 | qfq | 5,958,098 | 81,696,892 | -3.09% |
| 2024-01-16 | 14.06 | 14.16 | 13.72 | 13.91 | 13.53 | qfq | 8,721,205 | 121,169,215 | -1.07% |
| 2024-01-15 | 14.16 | 14.32 | 14.05 | 14.06 | 13.68 | qfq | 5,595,408 | 79,244,679 | -0.99% |
| 2024-01-12 | 14.19 | 14.54 | 14.09 | 14.20 | 13.81 | qfq | 9,332,562 | 134,022,412 | 0.35% |
| 2024-01-11 | 14.01 | 14.30 | 13.86 | 14.15 | 13.77 | qfq | 8,492,600 | 119,847,694 | 0.71% |
| 2024-01-10 | 14.17 | 14.23 | 14.01 | 14.05 | 13.67 | qfq | 5,371,779 | 75,747,598 | -0.85% |
| 2024-01-09 | 14.27 | 14.33 | 14.09 | 14.17 | 13.79 | qfq | 4,875,800 | 69,269,911 | -0.07% |
| 2024-01-08 | 14.56 | 14.67 | 14.16 | 14.18 | 13.80 | qfq | 6,456,119 | 92,433,393 | -2.48% |
| 2024-01-05 | 14.80 | 14.93 | 14.50 | 14.54 | 14.15 | qfq | 6,868,562 | 100,879,132 | -1.76% |
| 2024-01-04 | 14.65 | 14.88 | 14.52 | 14.80 | 14.40 | qfq | 6,749,092 | 99,148,486 | 0.34% |
| 2024-01-03 | 15.03 | 15.20 | 14.67 | 14.75 | 14.35 | qfq | 7,116,600 | 105,765,623 | -2.06% |
| 2024-01-02 | 14.79 | 15.30 | 14.70 | 15.06 | 14.65 | qfq | 11,026,230 | 166,513,966 | 1.89% |
| 2023-12-29 | 14.58 | 14.92 | 14.53 | 14.78 | 14.38 | qfq | 10,530,450 | 155,563,928 | 1.44% |
| 2023-12-28 | 15.08 | 15.17 | 14.20 | 14.57 | 14.17 | qfq | 17,452,576 | 255,329,624 | -3.38% |
| 2023-12-27 | 15.02 | 15.15 | 14.90 | 15.08 | 14.67 | qfq | 5,003,900 | 75,250,834 | 0.60% |
| 2023-12-26 | 15.15 | 15.30 | 14.97 | 14.99 | 14.58 | qfq | 5,431,278 | 82,103,376 | -1.12% |
| 2023-12-25 | 15.13 | 15.26 | 15.06 | 15.16 | 14.75 | qfq | 4,419,538 | 66,997,927 | 0.93% |
| 2023-12-22 | 15.36 | 15.39 | 15.02 | 15.02 | 14.61 | qfq | 6,940,690 | 105,524,603 | -1.25% |
| 2023-12-21 | 15.14 | 15.28 | 15.00 | 15.21 | 14.80 | qfq | 5,557,852 | 84,139,589 | 0.07% |
| 2023-12-20 | 15.45 | 15.54 | 15.09 | 15.20 | 14.79 | qfq | 5,413,805 | 82,884,005 | -1.43% |
| 2023-12-19 | 15.48 | 15.50 | 15.32 | 15.42 | 15.00 | qfq | 5,205,538 | 80,128,303 | -0.58% |
| 2023-12-18 | 15.47 | 15.68 | 15.33 | 15.51 | 15.09 | qfq | 7,257,200 | 112,930,252 | 0.26% |
| 2023-12-15 | 15.85 | 15.86 | 15.43 | 15.47 | 15.05 | qfq | 8,622,791 | 134,507,526 | -1.72% |
| 2023-12-14 | 16.07 | 16.23 | 15.72 | 15.74 | 15.31 | qfq | 8,897,378 | 141,593,664 | -1.93% |
| 2023-12-13 | 15.98 | 16.23 | 15.98 | 16.05 | 15.61 | qfq | 6,563,550 | 105,720,458 | 0.25% |
| 2023-12-12 | 16.25 | 16.27 | 15.97 | 16.01 | 15.58 | qfq | 6,541,633 | 105,147,430 | -0.74% |
| 2023-12-11 | 15.89 | 16.18 | 15.77 | 16.13 | 15.69 | qfq | 9,615,861 | 153,680,180 | 1.45% |
| 2023-12-08 | 15.88 | 16.17 | 15.80 | 15.90 | 15.47 | qfq | 11,546,468 | 184,239,115 | 0.82% |
| 2023-12-07 | 16.40 | 16.40 | 15.74 | 15.77 | 15.34 | qfq | 15,162,043 | 242,769,461 | -4.25% |
| 2023-12-06 | 16.32 | 16.73 | 16.21 | 16.47 | 16.02 | qfq | 9,636,054 | 158,714,701 | 0.80% |
| 2023-12-05 | 16.40 | 16.56 | 16.22 | 16.34 | 15.90 | qfq | 8,025,476 | 131,279,559 | 0.00% |
| 2023-12-04 | 16.59 | 16.59 | 16.26 | 16.34 | 15.90 | qfq | 9,437,858 | 154,829,483 | -1.51% |
| 2023-12-01 | 16.86 | 16.86 | 16.40 | 16.59 | 16.14 | qfq | 13,063,916 | 216,388,138 | -0.12% |
| 2023-11-30 | 16.04 | 16.66 | 16.02 | 16.61 | 16.16 | qfq | 23,721,528 | 390,908,633 | 2.72% |
| 2023-11-29 | 15.80 | 16.38 | 15.65 | 16.17 | 15.73 | qfq | 22,111,086 | 357,371,982 | 3.72% |
| 2023-11-28 | 15.40 | 15.72 | 15.31 | 15.59 | 15.17 | qfq | 9,388,843 | 146,150,557 | 0.71% |
| 2023-11-27 | 15.88 | 15.88 | 15.39 | 15.48 | 15.06 | qfq | 13,040,377 | 202,588,743 | -2.15% |
| 2023-11-24 | 15.88 | 15.99 | 15.71 | 15.82 | 15.39 | qfq | 9,472,268 | 149,721,957 | -0.63% |
| 2023-11-23 | 15.91 | 16.04 | 15.56 | 15.92 | 15.49 | qfq | 13,181,850 | 208,444,380 | -0.25% |
| 2023-11-22 | 16.00 | 16.28 | 15.91 | 15.96 | 15.53 | qfq | 19,828,269 | 318,830,584 | -0.25% |
| 2023-11-21 | 15.81 | 16.11 | 15.71 | 16.00 | 15.57 | qfq | 23,872,782 | 379,656,749 | 2.04% |
| 2023-11-20 | 15.54 | 15.95 | 15.27 | 15.68 | 15.25 | qfq | 32,994,304 | 513,457,257 | 0.77% |
| 2023-11-17 | 14.50 | 15.94 | 14.38 | 15.56 | 15.14 | qfq | 40,300,895 | 618,639,439 | 7.09% |
| 2023-11-16 | 14.14 | 14.90 | 14.02 | 14.53 | 14.14 | qfq | 25,716,164 | 374,924,033 | 4.83% |
| 2023-11-15 | 13.95 | 14.07 | 13.55 | 13.86 | 13.48 | qfq | 8,433,304 | 116,453,149 | 0.36% |
| 2023-11-14 | 13.81 | 13.96 | 13.76 | 13.81 | 13.44 | qfq | 4,319,600 | 59,730,789 | -0.14% |
| 2023-11-13 | 14.05 | 14.19 | 13.75 | 13.83 | 13.45 | qfq | 7,478,420 | 103,576,674 | -1.57% |
| 2023-11-10 | 13.96 | 14.18 | 13.92 | 14.05 | 13.67 | qfq | 5,497,700 | 77,184,301 | -0.14% |
| 2023-11-09 | 14.28 | 14.42 | 14.02 | 14.07 | 13.69 | qfq | 6,240,912 | 88,388,943 | -1.19% |
| 2023-11-08 | 14.17 | 14.30 | 14.13 | 14.24 | 13.85 | qfq | 5,862,721 | 83,407,777 | 0.28% |
| 2023-11-07 | 13.95 | 14.47 | 13.91 | 14.20 | 13.81 | qfq | 11,005,350 | 157,184,553 | 1.28% |
| 2023-11-06 | 13.75 | 14.18 | 13.75 | 14.02 | 13.64 | qfq | 13,818,594 | 193,292,854 | 3.09% |
| 2023-11-03 | 13.76 | 13.86 | 13.57 | 13.60 | 13.23 | qfq | 7,005,399 | 95,592,646 | -1.23% |
| 2023-11-02 | 13.55 | 14.14 | 13.34 | 13.77 | 13.40 | qfq | 12,381,220 | 170,031,044 | 2.15% |
| 2023-11-01 | 13.81 | 13.81 | 13.28 | 13.48 | 13.11 | qfq | 10,134,559 | 136,649,608 | -2.46% |
| 2023-10-31 | 13.73 | 13.96 | 13.72 | 13.82 | 13.44 | qfq | 10,430,965 | 144,497,162 | 0.00% |
| 2023-10-30 | 13.25 | 14.05 | 13.15 | 13.82 | 13.44 | qfq | 16,434,741 | 226,669,665 | 6.31% |
| 2023-10-27 | 12.27 | 13.09 | 12.16 | 13.00 | 12.65 | qfq | 11,441,221 | 145,096,959 | 5.95% |
| 2023-10-26 | 12.16 | 12.31 | 12.01 | 12.27 | 11.94 | qfq | 6,042,109 | 73,424,852 | 0.90% |
| 2023-10-25 | 12.65 | 12.69 | 12.05 | 12.16 | 11.83 | qfq | 9,758,692 | 119,448,655 | -3.11% |
| 2023-10-24 | 12.70 | 12.70 | 12.30 | 12.55 | 12.21 | qfq | 5,377,710 | 67,551,842 | -0.71% |
| 2023-10-23 | 12.90 | 12.98 | 12.58 | 12.64 | 12.30 | qfq | 3,839,600 | 49,026,462 | -2.32% |
| 2023-10-20 | 13.11 | 13.21 | 12.91 | 12.94 | 12.59 | qfq | 3,931,391 | 51,073,768 | -1.37% |
| 2023-10-19 | 13.25 | 13.37 | 13.12 | 13.12 | 12.76 | qfq | 3,733,703 | 49,324,502 | -1.13% |
| 2023-10-18 | 13.56 | 13.65 | 13.26 | 13.27 | 12.91 | qfq | 5,197,028 | 69,415,581 | -2.14% |
| 2023-10-17 | 13.78 | 13.80 | 13.40 | 13.56 | 13.19 | qfq | 5,640,848 | 76,283,114 | -1.45% |
| 2023-10-16 | 13.80 | 13.92 | 13.68 | 13.76 | 13.39 | qfq | 4,931,609 | 67,879,170 | 0.00% |
| 2023-10-13 | 13.63 | 13.85 | 13.60 | 13.76 | 13.39 | qfq | 4,285,766 | 58,997,994 | 1.03% |
| 2023-10-12 | 13.53 | 13.77 | 13.52 | 13.62 | 13.25 | qfq | 4,556,354 | 62,122,412 | 1.26% |
| 2023-10-11 | 13.49 | 13.68 | 13.43 | 13.45 | 13.08 | qfq | 5,074,700 | 68,845,206 | -0.07% |
| 2023-10-10 | 13.52 | 13.59 | 13.45 | 13.46 | 13.09 | qfq | 3,578,275 | 48,329,834 | -0.44% |
| 2023-10-09 | 13.80 | 13.80 | 13.47 | 13.52 | 13.15 | qfq | 4,159,150 | 56,364,987 | -1.39% |
| 2023-09-28 | 13.81 | 13.85 | 13.68 | 13.71 | 13.34 | qfq | 4,211,208 | 57,906,667 | -0.65% |
| 2023-09-27 | 13.53 | 13.82 | 13.52 | 13.80 | 13.43 | qfq | 5,424,163 | 74,498,565 | 2.15% |
| 2023-09-26 | 13.60 | 13.65 | 13.48 | 13.51 | 13.14 | qfq | 2,458,400 | 33,317,565 | -0.66% |
| 2023-09-25 | 13.46 | 13.69 | 13.44 | 13.60 | 13.23 | qfq | 5,015,084 | 68,191,282 | 0.29% |
| 2023-09-22 | 13.38 | 13.65 | 13.28 | 13.56 | 13.19 | qfq | 3,634,909 | 48,848,475 | 1.19% |
| 2023-09-21 | 13.45 | 13.52 | 13.36 | 13.40 | 13.04 | qfq | 3,230,362 | 43,413,214 | -0.45% |
| 2023-09-20 | 13.46 | 13.55 | 13.38 | 13.46 | 13.09 | qfq | 2,465,500 | 33,214,209 | -0.44% |
| 2023-09-19 | 13.53 | 13.61 | 13.43 | 13.52 | 13.15 | qfq | 2,616,468 | 35,346,662 | -0.07% |
| 2023-09-18 | 13.48 | 13.60 | 13.41 | 13.53 | 13.16 | qfq | 4,603,352 | 62,137,694 | 0.45% |
| 2023-09-15 | 13.39 | 13.55 | 13.23 | 13.47 | 13.10 | qfq | 5,621,600 | 75,567,761 | 1.51% |
| 2023-09-14 | 13.27 | 13.31 | 13.15 | 13.27 | 12.91 | qfq | 2,982,200 | 39,448,892 | 0.15% |
| 2023-09-13 | 13.40 | 13.42 | 13.14 | 13.25 | 12.89 | qfq | 3,225,552 | 42,715,819 | -1.12% |
| 2023-09-12 | 13.29 | 13.42 | 13.25 | 13.40 | 13.04 | qfq | 4,052,550 | 54,159,539 | 1.21% |
| 2023-09-11 | 13.09 | 13.36 | 13.09 | 13.24 | 12.88 | qfq | 5,947,928 | 78,831,623 | 1.46% |
| 2023-09-08 | 13.04 | 13.14 | 12.97 | 13.05 | 12.70 | qfq | 3,432,832 | 44,858,513 | 0.62% |
| 2023-09-07 | 13.23 | 13.26 | 12.95 | 12.97 | 12.62 | qfq | 3,645,600 | 47,697,357 | -1.97% |
| 2023-09-06 | 13.13 | 13.24 | 13.04 | 13.23 | 12.87 | qfq | 2,715,000 | 35,703,259 | 0.38% |
| 2023-09-05 | 13.21 | 13.30 | 13.12 | 13.18 | 12.82 | qfq | 3,021,425 | 39,843,720 | -0.23% |
| 2023-09-04 | 13.37 | 13.45 | 13.15 | 13.21 | 12.85 | qfq | 5,912,000 | 78,496,742 | -1.05% |
| 2023-09-01 | 13.08 | 13.37 | 12.99 | 13.35 | 12.99 | qfq | 4,952,087 | 65,508,696 | 1.83% |
| 2023-08-31 | 12.89 | 13.18 | 12.81 | 13.11 | 12.75 | qfq | 5,747,250 | 75,009,131 | 2.26% |
| 2023-08-30 | 12.93 | 12.95 | 12.74 | 12.82 | 12.47 | qfq | 3,693,204 | 47,457,060 | 0.00% |
| 2023-08-29 | 12.42 | 12.87 | 12.38 | 12.82 | 12.47 | qfq | 6,797,621 | 86,219,049 | 3.22% |
| 2023-08-28 | 13.11 | 13.20 | 12.38 | 12.42 | 12.08 | qfq | 5,522,727 | 70,657,944 | -0.24% |
| 2023-08-25 | 12.43 | 12.59 | 12.31 | 12.45 | 12.11 | qfq | 3,348,121 | 41,742,335 | -0.08% |
| 2023-08-24 | 12.42 | 12.60 | 12.25 | 12.46 | 12.12 | qfq | 4,745,300 | 58,849,864 | 0.56% |
| 2023-08-23 | 12.67 | 12.67 | 12.39 | 12.39 | 12.05 | qfq | 2,298,066 | 28,767,424 | -1.59% |
| 2023-08-22 | 12.62 | 12.70 | 12.44 | 12.59 | 12.25 | qfq | 3,914,484 | 49,219,605 | -0.16% |
| 2023-08-21 | 12.66 | 12.82 | 12.58 | 12.61 | 12.27 | qfq | 3,111,259 | 39,461,582 | -0.24% |
| 2023-08-18 | 13.08 | 13.13 | 12.64 | 12.64 | 12.30 | qfq | 5,835,200 | 74,783,217 | -3.51% |
| 2023-08-17 | 13.00 | 13.13 | 12.89 | 13.10 | 12.74 | qfq | 4,006,627 | 52,108,175 | 0.31% |
| 2023-08-16 | 13.22 | 13.35 | 13.02 | 13.06 | 12.71 | qfq | 2,965,579 | 39,007,568 | -1.14% |
| 2023-08-15 | 13.28 | 13.31 | 13.08 | 13.21 | 12.85 | qfq | 2,856,428 | 37,609,394 | -0.45% |
| 2023-08-14 | 13.12 | 13.31 | 13.08 | 13.27 | 12.91 | qfq | 3,489,917 | 46,100,774 | 0.68% |
| 2023-08-11 | 13.34 | 13.43 | 13.18 | 13.18 | 12.82 | qfq | 3,761,000 | 49,975,535 | -0.98% |
| 2023-08-10 | 13.41 | 13.50 | 13.21 | 13.31 | 12.95 | qfq | 4,248,408 | 56,622,415 | -1.19% |
| 2023-08-09 | 13.32 | 13.54 | 13.30 | 13.47 | 13.10 | qfq | 5,097,896 | 68,440,684 | 1.13% |
| 2023-08-08 | 13.35 | 13.50 | 13.08 | 13.32 | 12.96 | qfq | 5,947,416 | 78,929,665 | -0.60% |
| 2023-08-07 | 13.50 | 13.53 | 13.17 | 13.40 | 13.04 | qfq | 7,577,897 | 101,147,938 | -0.30% |
| 2023-08-04 | 13.35 | 13.53 | 13.31 | 13.44 | 13.08 | qfq | 3,897,226 | 52,342,636 | 0.52% |
| 2023-08-03 | 13.28 | 13.45 | 13.22 | 13.37 | 13.01 | qfq | 4,504,064 | 60,147,408 | 0.22% |
| 2023-08-02 | 13.73 | 13.75 | 13.28 | 13.34 | 12.98 | qfq | 7,683,221 | 102,949,144 | -2.06% |
| 2023-08-01 | 13.95 | 13.95 | 13.56 | 13.62 | 13.25 | qfq | 5,420,963 | 74,454,274 | -2.16% |
| 2023-07-31 | 13.96 | 14.06 | 13.78 | 13.92 | 13.54 | qfq | 5,967,820 | 82,958,221 | -0.14% |
| 2023-07-28 | 13.97 | 14.09 | 13.91 | 13.94 | 13.56 | qfq | 4,022,139 | 56,242,699 | -0.21% |
| 2023-07-27 | 14.14 | 14.19 | 13.95 | 13.97 | 13.59 | qfq | 2,470,200 | 34,664,620 | -1.55% |
| 2023-07-26 | 14.19 | 14.22 | 14.11 | 14.19 | 13.80 | qfq | 1,804,648 | 25,543,080 | 0.07% |
| 2023-07-25 | 14.19 | 14.28 | 14.07 | 14.18 | 13.80 | qfq | 2,790,140 | 39,504,753 | 0.35% |
| 2023-07-24 | 13.99 | 14.18 | 13.91 | 14.13 | 13.75 | qfq | 2,875,126 | 40,567,975 | 1.15% |
| 2023-07-21 | 13.86 | 14.03 | 13.74 | 13.97 | 13.59 | qfq | 2,520,600 | 35,160,235 | 0.79% |
| 2023-07-20 | 13.93 | 14.05 | 13.85 | 13.86 | 13.48 | qfq | 2,603,590 | 36,338,664 | -0.22% |
| 2023-07-19 | 13.99 | 14.06 | 13.86 | 13.89 | 13.51 | qfq | 3,018,205 | 42,020,096 | -0.71% |
| 2023-07-18 | 14.20 | 14.20 | 13.84 | 13.99 | 13.61 | qfq | 5,139,107 | 71,924,358 | -0.99% |