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
兔 宝 宝002043.SZ
最近收盘价11.742026-07-17
最近交易日2026-07-17
成交量（股）19,148,366
成交额（元）224,050,597
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.132 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-29 | 2025-09-05 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-14 | 2024-09-25 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.55 | — | — | — | 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 | 11.80 | 12.18 | 11.20 | 11.74 | 11.74 | qfq | 19,148,366 | 224,050,597 | -1.51% |
| 2026-07-16 | 11.30 | 12.18 | 11.25 | 11.92 | 11.92 | qfq | 15,543,747 | 183,736,557 | 4.65% |
| 2026-07-15 | 10.92 | 11.49 | 10.86 | 11.39 | 11.39 | qfq | 12,440,600 | 139,192,013 | 3.83% |
| 2026-07-14 | 10.97 | 11.30 | 10.88 | 10.97 | 10.97 | qfq | 9,832,577 | 108,269,573 | -0.99% |
| 2026-07-13 | 11.01 | 11.14 | 10.88 | 11.08 | 11.08 | qfq | 8,639,969 | 95,153,576 | 0.64% |
| 2026-07-10 | 10.77 | 11.09 | 10.60 | 11.01 | 11.01 | qfq | 8,288,769 | 90,644,104 | 1.85% |
| 2026-07-09 | 11.18 | 11.21 | 10.72 | 10.81 | 10.81 | qfq | 9,786,449 | 106,603,465 | -3.40% |
| 2026-07-08 | 11.78 | 11.99 | 11.11 | 11.19 | 11.19 | qfq | 16,694,977 | 189,426,539 | -4.85% |
| 2026-07-07 | 11.56 | 11.94 | 11.49 | 11.76 | 11.76 | qfq | 10,632,846 | 124,592,289 | 1.73% |
| 2026-07-06 | 11.55 | 11.70 | 11.38 | 11.56 | 11.56 | qfq | 8,829,000 | 102,169,996 | 0.09% |
| 2026-07-03 | 11.12 | 11.65 | 11.12 | 11.55 | 11.55 | qfq | 13,823,534 | 158,189,871 | 3.87% |
| 2026-07-02 | 11.26 | 11.37 | 11.00 | 11.12 | 11.12 | qfq | 8,984,600 | 100,188,147 | -0.89% |
| 2026-07-01 | 11.11 | 11.52 | 10.80 | 11.22 | 11.22 | qfq | 10,400,307 | 116,195,246 | 1.26% |
| 2026-06-30 | 11.16 | 11.20 | 10.86 | 11.08 | 11.08 | qfq | 6,551,419 | 72,050,836 | -0.27% |
| 2026-06-29 | 11.21 | 11.51 | 10.81 | 11.11 | 11.11 | qfq | 10,724,951 | 119,634,562 | -1.33% |
| 2026-06-26 | 11.46 | 11.57 | 11.14 | 11.26 | 11.26 | qfq | 8,152,347 | 92,461,049 | -2.09% |
| 2026-06-25 | 11.43 | 11.87 | 11.37 | 11.50 | 11.50 | qfq | 10,033,909 | 116,463,112 | 0.17% |
| 2026-06-24 | 11.89 | 11.89 | 11.32 | 11.48 | 11.48 | qfq | 8,766,054 | 100,817,229 | -2.63% |
| 2026-06-23 | 12.07 | 12.23 | 11.70 | 11.79 | 11.79 | qfq | 10,310,163 | 122,842,056 | -2.96% |
| 2026-06-22 | 12.00 | 12.15 | 11.79 | 12.15 | 12.15 | qfq | 8,414,438 | 101,102,947 | 0.66% |
| 2026-06-18 | 12.11 | 12.30 | 11.91 | 12.07 | 12.07 | qfq | 7,394,195 | 89,371,875 | -1.39% |
| 2026-06-17 | 12.06 | 12.38 | 11.91 | 12.24 | 12.24 | qfq | 11,858,659 | 143,914,121 | 1.49% |
| 2026-06-16 | 12.25 | 12.27 | 11.95 | 12.06 | 12.06 | qfq | 9,016,288 | 108,739,320 | -1.87% |
| 2026-06-15 | 12.28 | 12.52 | 12.05 | 12.29 | 12.29 | qfq | 10,528,006 | 129,359,285 | -0.73% |
| 2026-06-12 | 11.66 | 12.51 | 11.52 | 12.38 | 12.38 | qfq | 17,823,292 | 216,528,330 | 7.19% |
| 2026-06-11 | 11.89 | 11.94 | 10.96 | 11.55 | 11.55 | qfq | 21,248,821 | 241,534,309 | -3.67% |
| 2026-06-10 | 12.11 | 12.21 | 11.91 | 11.99 | 11.99 | qfq | 9,333,950 | 112,072,422 | -1.88% |
| 2026-06-09 | 12.25 | 12.49 | 12.08 | 12.22 | 12.22 | qfq | 8,515,390 | 104,222,561 | -0.57% |
| 2026-06-08 | 12.37 | 12.45 | 11.98 | 12.29 | 12.29 | qfq | 10,058,572 | 123,188,545 | -0.81% |
| 2026-06-05 | 12.30 | 12.55 | 12.28 | 12.39 | 12.39 | qfq | 9,721,426 | 120,453,740 | 0.32% |
| 2026-06-04 | 12.14 | 12.50 | 12.00 | 12.35 | 12.35 | qfq | 16,162,525 | 198,767,375 | 1.40% |
| 2026-06-03 | 12.81 | 12.81 | 12.10 | 12.18 | 12.18 | qfq | 17,726,560 | 217,385,203 | -5.43% |
| 2026-06-02 | 13.52 | 13.77 | 12.63 | 12.88 | 12.88 | qfq | 18,445,052 | 239,314,964 | -4.73% |
| 2026-06-01 | 13.07 | 13.59 | 12.75 | 13.52 | 13.52 | qfq | 16,970,744 | 224,506,643 | 2.11% |
| 2026-05-29 | 12.97 | 13.44 | 12.97 | 13.24 | 12.93 | qfq | 10,372,700 | 137,538,969 | 2.08% |
| 2026-05-28 | 12.90 | 13.14 | 12.82 | 12.97 | 12.67 | qfq | 6,992,852 | 90,822,860 | 0.08% |
| 2026-05-27 | 13.40 | 13.49 | 12.76 | 12.96 | 12.66 | qfq | 10,188,240 | 132,069,268 | -3.50% |
| 2026-05-26 | 13.15 | 13.44 | 13.11 | 13.43 | 13.12 | qfq | 7,382,901 | 98,212,587 | 1.67% |
| 2026-05-25 | 13.15 | 13.41 | 12.98 | 13.21 | 12.90 | qfq | 8,280,132 | 109,364,433 | 0.53% |
| 2026-05-22 | 13.20 | 13.35 | 12.95 | 13.14 | 12.83 | qfq | 9,665,660 | 126,920,080 | -0.38% |
| 2026-05-21 | 13.67 | 13.79 | 13.11 | 13.19 | 12.88 | qfq | 10,573,818 | 141,807,270 | -3.51% |
| 2026-05-20 | 13.66 | 13.77 | 13.21 | 13.67 | 13.35 | qfq | 12,019,904 | 161,940,903 | -0.58% |
| 2026-05-19 | 13.50 | 13.89 | 13.33 | 13.75 | 13.43 | qfq | 12,414,643 | 170,360,589 | 0.22% |
| 2026-05-18 | 15.19 | 15.31 | 13.72 | 13.72 | 13.40 | qfq | 16,766,100 | 235,001,035 | -9.97% |
| 2026-05-15 | 15.18 | 15.33 | 14.97 | 15.24 | 14.89 | qfq | 6,071,100 | 92,131,848 | -0.39% |
| 2026-05-14 | 15.39 | 15.40 | 14.97 | 15.30 | 14.94 | qfq | 9,909,804 | 150,432,739 | -0.65% |
| 2026-05-13 | 16.13 | 16.17 | 15.27 | 15.40 | 15.04 | qfq | 11,694,666 | 181,658,490 | -5.29% |
| 2026-05-12 | 16.02 | 16.39 | 15.62 | 16.26 | 15.88 | qfq | 13,572,311 | 218,059,740 | 1.56% |
| 2026-05-11 | 15.43 | 16.24 | 15.10 | 16.01 | 15.64 | qfq | 12,811,747 | 203,619,233 | 3.62% |
| 2026-05-08 | 15.32 | 15.65 | 15.22 | 15.45 | 15.09 | qfq | 10,332,170 | 159,721,783 | 1.58% |
| 2026-05-07 | 15.52 | 15.53 | 14.86 | 15.21 | 14.86 | qfq | 11,192,746 | 169,247,941 | -1.81% |
| 2026-05-06 | 14.82 | 15.63 | 14.48 | 15.49 | 15.13 | qfq | 19,583,541 | 293,793,716 | 4.45% |
| 2026-04-30 | 14.84 | 15.24 | 14.73 | 14.83 | 14.49 | qfq | 11,310,702 | 169,355,096 | -0.34% |
| 2026-04-29 | 14.19 | 14.94 | 14.10 | 14.88 | 14.53 | qfq | 14,168,288 | 207,056,006 | 6.44% |
| 2026-04-28 | 13.55 | 14.10 | 13.55 | 13.98 | 13.65 | qfq | 8,507,250 | 118,298,720 | 2.79% |
| 2026-04-27 | 13.70 | 14.05 | 13.57 | 13.60 | 13.28 | qfq | 8,896,882 | 122,544,012 | -0.44% |
| 2026-04-24 | 13.61 | 13.89 | 13.59 | 13.66 | 13.34 | qfq | 6,373,640 | 87,379,165 | 0.07% |
| 2026-04-23 | 13.88 | 13.95 | 13.56 | 13.65 | 13.33 | qfq | 9,211,600 | 126,724,778 | -1.80% |
| 2026-04-22 | 14.56 | 14.70 | 13.63 | 13.90 | 13.58 | qfq | 13,347,248 | 185,758,292 | -4.79% |
| 2026-04-21 | 14.25 | 14.73 | 14.25 | 14.60 | 14.26 | qfq | 8,928,900 | 130,165,749 | 2.10% |
| 2026-04-20 | 14.47 | 14.70 | 14.18 | 14.30 | 13.97 | qfq | 13,354,270 | 192,029,978 | -1.65% |
| 2026-04-17 | 14.46 | 14.72 | 14.14 | 14.54 | 14.20 | qfq | 7,513,403 | 108,949,529 | 0.90% |
| 2026-04-16 | 14.47 | 14.65 | 14.30 | 14.41 | 14.07 | qfq | 6,565,206 | 95,062,797 | -0.48% |
| 2026-04-15 | 14.21 | 14.77 | 14.18 | 14.48 | 14.14 | qfq | 9,025,445 | 130,623,891 | 1.69% |
| 2026-04-14 | 13.96 | 14.32 | 13.95 | 14.24 | 13.91 | qfq | 6,065,870 | 85,673,989 | 1.93% |
| 2026-04-13 | 13.96 | 14.16 | 13.86 | 13.97 | 13.65 | qfq | 6,215,400 | 87,182,434 | -0.43% |
| 2026-04-10 | 13.84 | 14.18 | 13.67 | 14.03 | 13.70 | qfq | 9,766,259 | 136,896,549 | 1.74% |
| 2026-04-09 | 14.25 | 14.28 | 13.43 | 13.79 | 13.47 | qfq | 19,801,990 | 271,606,883 | -3.90% |
| 2026-04-08 | 14.30 | 14.45 | 13.92 | 14.35 | 14.02 | qfq | 13,522,549 | 191,873,723 | 1.41% |
| 2026-04-07 | 14.00 | 14.24 | 13.67 | 14.15 | 13.82 | qfq | 11,199,094 | 156,709,406 | 1.36% |
| 2026-04-03 | 15.08 | 15.08 | 13.60 | 13.96 | 13.64 | qfq | 21,731,791 | 305,424,150 | -7.55% |
| 2026-04-02 | 15.44 | 15.44 | 14.88 | 15.10 | 14.75 | qfq | 7,011,510 | 105,739,885 | -2.14% |
| 2026-04-01 | 15.43 | 15.60 | 15.22 | 15.43 | 15.07 | qfq | 11,007,158 | 169,882,601 | 0.46% |
| 2026-03-31 | 14.83 | 15.58 | 14.83 | 15.36 | 15.00 | qfq | 11,497,230 | 175,474,568 | 3.57% |
| 2026-03-30 | 14.54 | 15.40 | 14.44 | 14.83 | 14.49 | qfq | 15,342,449 | 228,958,632 | 1.30% |
| 2026-03-27 | 14.81 | 15.04 | 14.61 | 14.64 | 14.30 | qfq | 6,378,600 | 94,108,128 | -1.68% |
| 2026-03-26 | 15.12 | 15.23 | 14.72 | 14.89 | 14.54 | qfq | 8,288,060 | 124,037,453 | -1.46% |
| 2026-03-25 | 14.64 | 15.32 | 14.48 | 15.11 | 14.76 | qfq | 12,310,500 | 184,957,881 | 2.79% |
| 2026-03-24 | 14.25 | 14.84 | 14.22 | 14.70 | 14.36 | qfq | 15,458,001 | 225,058,651 | 5.76% |
| 2026-03-23 | 14.63 | 14.64 | 13.85 | 13.90 | 13.58 | qfq | 8,932,351 | 126,746,986 | -6.02% |
| 2026-03-20 | 15.22 | 15.40 | 14.62 | 14.79 | 14.45 | qfq | 13,263,099 | 197,050,597 | -2.38% |
| 2026-03-19 | 15.68 | 15.82 | 15.05 | 15.15 | 14.80 | qfq | 5,558,003 | 85,281,747 | -4.24% |
| 2026-03-18 | 16.41 | 16.65 | 15.78 | 15.82 | 15.45 | qfq | 7,984,100 | 127,299,118 | -3.95% |
| 2026-03-17 | 16.23 | 16.91 | 16.02 | 16.47 | 16.09 | qfq | 12,095,603 | 199,793,851 | 1.10% |
| 2026-03-16 | 15.86 | 16.34 | 15.65 | 16.29 | 15.91 | qfq | 13,405,578 | 214,738,012 | 3.04% |
| 2026-03-13 | 16.23 | 16.32 | 15.35 | 15.81 | 15.44 | qfq | 13,753,533 | 217,885,264 | -2.41% |
| 2026-03-12 | 16.02 | 16.60 | 15.84 | 16.20 | 15.82 | qfq | 8,658,573 | 140,499,700 | 0.75% |
| 2026-03-11 | 15.97 | 16.29 | 15.90 | 16.08 | 15.71 | qfq | 8,886,528 | 143,439,821 | 0.63% |
| 2026-03-10 | 15.85 | 16.08 | 15.71 | 15.98 | 15.61 | qfq | 7,278,200 | 115,757,415 | 1.40% |
| 2026-03-09 | 15.85 | 15.98 | 15.54 | 15.76 | 15.39 | qfq | 9,277,400 | 146,386,943 | -1.19% |
| 2026-03-06 | 15.95 | 16.10 | 15.70 | 15.95 | 15.58 | qfq | 9,904,450 | 157,500,006 | -0.25% |
| 2026-03-05 | 16.49 | 16.65 | 15.88 | 15.99 | 15.62 | qfq | 15,900,850 | 255,540,069 | -2.56% |
| 2026-03-04 | 16.85 | 17.15 | 16.36 | 16.41 | 16.03 | qfq | 9,264,050 | 154,159,340 | -2.96% |
| 2026-03-03 | 16.95 | 17.43 | 16.87 | 16.91 | 16.52 | qfq | 9,878,150 | 168,743,791 | -0.82% |
| 2026-03-02 | 16.65 | 17.20 | 16.35 | 17.05 | 16.65 | qfq | 12,155,585 | 204,866,496 | 1.13% |
| 2026-02-27 | 16.60 | 17.02 | 16.57 | 16.86 | 16.47 | qfq | 9,614,327 | 162,321,454 | 1.63% |
| 2026-02-26 | 16.74 | 16.96 | 16.40 | 16.59 | 16.20 | qfq | 10,165,250 | 168,934,864 | -1.13% |
| 2026-02-25 | 16.28 | 17.29 | 16.28 | 16.78 | 16.39 | qfq | 14,075,050 | 236,994,713 | 3.58% |
| 2026-02-24 | 16.50 | 16.60 | 16.16 | 16.20 | 15.82 | qfq | 8,037,850 | 131,344,412 | -0.67% |
| 2026-02-13 | 17.31 | 17.40 | 16.25 | 16.31 | 15.93 | qfq | 15,103,660 | 251,079,634 | -6.10% |
| 2026-02-12 | 17.39 | 17.85 | 17.32 | 17.37 | 16.97 | qfq | 8,463,000 | 148,687,106 | -0.17% |
| 2026-02-11 | 17.53 | 17.77 | 17.25 | 17.40 | 17.00 | qfq | 7,928,481 | 138,179,523 | -0.29% |
| 2026-02-10 | 17.41 | 17.52 | 17.10 | 17.45 | 17.04 | qfq | 6,342,748 | 109,852,400 | 0.00% |
| 2026-02-09 | 17.07 | 17.63 | 16.92 | 17.45 | 17.04 | qfq | 12,790,600 | 221,436,938 | 2.65% |
| 2026-02-06 | 17.52 | 17.70 | 16.95 | 17.00 | 16.60 | qfq | 11,756,932 | 202,687,803 | -2.97% |
| 2026-02-05 | 17.24 | 18.18 | 17.24 | 17.52 | 17.11 | qfq | 15,612,477 | 274,643,961 | 1.15% |
| 2026-02-04 | 16.60 | 17.47 | 16.41 | 17.32 | 16.92 | qfq | 18,382,010 | 311,980,985 | 5.67% |
| 2026-02-03 | 15.89 | 16.55 | 15.69 | 16.39 | 16.01 | qfq | 12,665,800 | 204,583,870 | 3.41% |
| 2026-02-02 | 16.07 | 16.08 | 15.53 | 15.85 | 15.48 | qfq | 15,068,494 | 238,504,962 | -1.92% |
| 2026-01-30 | 16.59 | 16.65 | 15.88 | 16.16 | 15.78 | qfq | 12,903,000 | 208,659,320 | -3.12% |
| 2026-01-29 | 15.63 | 16.80 | 15.51 | 16.68 | 16.29 | qfq | 17,260,930 | 281,904,650 | 6.45% |
| 2026-01-28 | 15.18 | 15.83 | 14.95 | 15.67 | 15.31 | qfq | 13,803,114 | 213,650,463 | 2.08% |
| 2026-01-27 | 14.85 | 15.45 | 14.80 | 15.35 | 14.99 | qfq | 11,997,711 | 183,268,692 | 3.30% |
| 2026-01-26 | 14.77 | 15.21 | 14.53 | 14.86 | 14.51 | qfq | 13,549,290 | 200,789,693 | 0.27% |
| 2026-01-23 | 14.75 | 15.05 | 14.65 | 14.82 | 14.48 | qfq | 12,362,900 | 183,527,739 | 0.27% |
| 2026-01-22 | 14.06 | 15.00 | 13.90 | 14.78 | 14.44 | qfq | 15,647,494 | 228,385,796 | 5.72% |
| 2026-01-21 | 14.08 | 14.30 | 13.90 | 13.98 | 13.65 | qfq | 9,447,682 | 132,460,334 | -0.71% |
| 2026-01-20 | 13.50 | 14.20 | 13.41 | 14.08 | 13.75 | qfq | 11,214,550 | 156,439,374 | 4.37% |
| 2026-01-19 | 13.09 | 13.72 | 13.04 | 13.49 | 13.18 | qfq | 11,025,205 | 148,757,668 | 2.90% |
| 2026-01-16 | 13.32 | 13.35 | 13.09 | 13.11 | 12.81 | qfq | 6,126,798 | 80,711,173 | -1.65% |
| 2026-01-15 | 13.22 | 13.38 | 13.10 | 13.33 | 13.02 | qfq | 7,510,600 | 99,812,622 | 0.83% |
| 2026-01-14 | 13.25 | 13.36 | 13.16 | 13.22 | 12.91 | qfq | 10,165,799 | 134,699,924 | -0.23% |
| 2026-01-13 | 13.50 | 13.50 | 13.22 | 13.25 | 12.94 | qfq | 8,222,451 | 109,675,903 | -1.85% |
| 2026-01-12 | 13.36 | 13.64 | 13.28 | 13.50 | 13.19 | qfq | 9,286,150 | 124,729,276 | -0.66% |
| 2026-01-09 | 13.68 | 14.17 | 13.47 | 13.59 | 13.27 | qfq | 9,956,438 | 135,857,741 | -0.51% |
| 2026-01-08 | 13.20 | 13.83 | 13.19 | 13.66 | 13.34 | qfq | 15,538,812 | 211,089,463 | 2.86% |
| 2026-01-07 | 14.18 | 14.18 | 13.20 | 13.28 | 12.97 | qfq | 20,384,464 | 275,086,439 | -6.15% |
| 2026-01-06 | 14.38 | 14.50 | 14.00 | 14.15 | 13.82 | qfq | 9,469,419 | 134,903,574 | -1.94% |
| 2026-01-05 | 14.39 | 14.58 | 14.27 | 14.43 | 14.09 | qfq | 7,919,050 | 114,244,810 | 0.14% |
| 2025-12-31 | 14.22 | 14.54 | 14.16 | 14.41 | 14.07 | qfq | 5,059,915 | 72,763,922 | 1.55% |
| 2025-12-30 | 14.28 | 14.38 | 14.15 | 14.19 | 13.86 | qfq | 6,058,623 | 86,252,586 | -0.63% |
| 2025-12-29 | 14.43 | 14.75 | 14.28 | 14.28 | 13.95 | qfq | 8,193,800 | 118,757,495 | -1.52% |
| 2025-12-26 | 14.33 | 14.65 | 14.28 | 14.50 | 14.16 | qfq | 8,266,800 | 119,319,779 | 0.62% |
| 2025-12-25 | 14.10 | 14.49 | 14.00 | 14.41 | 14.07 | qfq | 6,117,665 | 87,627,356 | 2.34% |
| 2025-12-24 | 14.00 | 14.31 | 13.94 | 14.08 | 13.75 | qfq | 6,331,927 | 89,568,868 | 0.57% |
| 2025-12-23 | 14.14 | 14.21 | 13.97 | 14.00 | 13.67 | qfq | 4,661,276 | 65,573,105 | -0.78% |
| 2025-12-22 | 14.31 | 14.48 | 14.00 | 14.11 | 13.78 | qfq | 9,977,714 | 141,012,880 | -2.56% |
| 2025-12-19 | 14.23 | 14.52 | 13.88 | 14.48 | 14.14 | qfq | 10,239,419 | 146,926,847 | 1.47% |
| 2025-12-18 | 14.08 | 14.35 | 14.01 | 14.27 | 13.94 | qfq | 8,630,189 | 122,782,792 | -0.28% |
| 2025-12-17 | 13.64 | 14.42 | 13.48 | 14.31 | 13.98 | qfq | 15,721,926 | 220,572,158 | 4.91% |
| 2025-12-16 | 13.53 | 13.78 | 13.50 | 13.64 | 13.32 | qfq | 11,498,200 | 157,239,946 | 0.37% |
| 2025-12-15 | 13.07 | 13.72 | 13.03 | 13.59 | 13.27 | qfq | 15,723,695 | 212,743,403 | 3.74% |
| 2025-12-12 | 13.63 | 13.63 | 13.09 | 13.10 | 12.80 | qfq | 16,655,700 | 221,324,324 | -2.75% |
| 2025-12-11 | 13.37 | 13.62 | 13.17 | 13.47 | 13.16 | qfq | 14,032,140 | 188,749,882 | 1.43% |
| 2025-12-10 | 13.09 | 13.35 | 12.91 | 13.28 | 12.97 | qfq | 12,548,399 | 164,851,780 | 1.53% |
| 2025-12-09 | 13.22 | 13.39 | 13.05 | 13.08 | 12.78 | qfq | 10,125,455 | 133,583,381 | -0.98% |
| 2025-12-08 | 13.42 | 13.50 | 13.17 | 13.21 | 12.90 | qfq | 6,858,979 | 91,225,344 | -1.56% |
| 2025-12-05 | 13.20 | 13.49 | 13.13 | 13.42 | 13.11 | qfq | 6,234,250 | 83,200,355 | 1.67% |
| 2025-12-04 | 13.43 | 13.45 | 13.11 | 13.20 | 12.89 | qfq | 9,067,450 | 120,037,916 | -0.98% |
| 2025-12-03 | 13.42 | 13.50 | 13.31 | 13.33 | 13.02 | qfq | 7,907,135 | 105,857,300 | -1.04% |
| 2025-12-02 | 13.43 | 13.61 | 13.40 | 13.47 | 13.16 | qfq | 7,662,588 | 103,351,159 | -0.15% |
| 2025-12-01 | 13.65 | 13.96 | 13.41 | 13.49 | 13.18 | qfq | 19,254,049 | 263,353,589 | 0.75% |
| 2025-11-28 | 13.66 | 13.69 | 13.13 | 13.39 | 13.08 | qfq | 11,366,038 | 151,298,657 | -1.69% |
| 2025-11-27 | 14.05 | 14.12 | 13.33 | 13.62 | 13.30 | qfq | 10,988,850 | 149,793,141 | -1.59% |
| 2025-11-26 | 13.85 | 13.99 | 13.64 | 13.84 | 13.52 | qfq | 8,439,350 | 116,322,662 | 0.29% |
| 2025-11-25 | 13.60 | 13.95 | 13.38 | 13.80 | 13.48 | qfq | 9,078,188 | 124,157,677 | 1.17% |
| 2025-11-24 | 13.65 | 13.90 | 13.50 | 13.64 | 13.32 | qfq | 8,418,606 | 114,968,274 | -0.07% |
| 2025-11-21 | 13.78 | 14.29 | 13.60 | 13.65 | 13.33 | qfq | 13,045,342 | 181,351,832 | -1.80% |
| 2025-11-20 | 13.46 | 14.18 | 13.38 | 13.90 | 13.58 | qfq | 12,808,433 | 177,659,127 | 3.50% |
| 2025-11-19 | 13.65 | 13.81 | 13.25 | 13.43 | 13.12 | qfq | 11,539,552 | 154,857,050 | -2.40% |
| 2025-11-18 | 13.76 | 14.01 | 13.60 | 13.76 | 13.44 | qfq | 7,232,550 | 99,817,476 | -0.29% |
| 2025-11-17 | 13.76 | 13.91 | 13.55 | 13.80 | 13.48 | qfq | 6,945,351 | 95,528,638 | 0.29% |
| 2025-11-14 | 13.85 | 14.11 | 13.74 | 13.76 | 13.44 | qfq | 9,457,050 | 131,339,194 | -1.22% |
| 2025-11-13 | 13.45 | 13.97 | 13.36 | 13.93 | 13.61 | qfq | 10,570,671 | 145,620,917 | 2.88% |
| 2025-11-12 | 13.21 | 13.69 | 13.16 | 13.54 | 13.23 | qfq | 9,923,941 | 133,738,772 | 2.27% |
| 2025-11-11 | 13.35 | 13.50 | 13.20 | 13.24 | 12.93 | qfq | 6,908,350 | 92,251,350 | -0.97% |
| 2025-11-10 | 13.27 | 13.48 | 13.13 | 13.37 | 13.06 | qfq | 9,227,998 | 122,566,976 | 0.45% |
| 2025-11-07 | 13.20 | 13.53 | 13.10 | 13.31 | 13.00 | qfq | 7,435,064 | 99,323,581 | 0.68% |
| 2025-11-06 | 13.15 | 13.42 | 13.00 | 13.22 | 12.91 | qfq | 9,575,470 | 126,751,639 | 0.30% |
| 2025-11-05 | 12.86 | 13.25 | 12.81 | 13.18 | 12.87 | qfq | 11,500,053 | 150,945,734 | 1.70% |
| 2025-11-04 | 13.17 | 13.27 | 12.89 | 12.96 | 12.66 | qfq | 10,084,678 | 131,810,377 | -1.59% |
| 2025-11-03 | 12.57 | 13.38 | 12.51 | 13.17 | 12.86 | qfq | 18,696,290 | 244,411,760 | 4.36% |
| 2025-10-31 | 12.27 | 12.74 | 12.22 | 12.62 | 12.33 | qfq | 15,820,357 | 198,429,112 | 2.77% |
| 2025-10-30 | 12.44 | 12.53 | 12.21 | 12.28 | 11.99 | qfq | 8,265,898 | 101,987,728 | -0.89% |
| 2025-10-29 | 11.70 | 12.57 | 11.60 | 12.39 | 12.10 | qfq | 16,042,608 | 197,136,961 | 0.90% |
| 2025-10-28 | 12.31 | 12.47 | 12.20 | 12.28 | 11.99 | qfq | 6,847,099 | 84,384,804 | -0.49% |
| 2025-10-27 | 12.40 | 12.52 | 12.25 | 12.34 | 12.05 | qfq | 10,610,086 | 130,783,189 | -0.88% |
| 2025-10-24 | 12.52 | 12.55 | 12.28 | 12.45 | 12.16 | qfq | 8,543,983 | 106,009,276 | 0.08% |
| 2025-10-23 | 12.85 | 12.86 | 12.17 | 12.44 | 12.15 | qfq | 19,043,253 | 236,898,079 | -4.09% |
| 2025-10-22 | 12.63 | 13.06 | 12.54 | 12.97 | 12.67 | qfq | 18,494,788 | 239,041,076 | 2.77% |
| 2025-10-21 | 12.58 | 12.77 | 12.36 | 12.62 | 12.33 | qfq | 17,646,725 | 222,181,977 | -0.63% |
| 2025-10-20 | 12.05 | 12.70 | 11.90 | 12.70 | 12.40 | qfq | 24,340,889 | 301,999,099 | 5.31% |
| 2025-10-17 | 12.22 | 12.29 | 12.00 | 12.06 | 11.78 | qfq | 10,563,370 | 128,118,916 | -1.15% |
| 2025-10-16 | 12.12 | 12.45 | 12.04 | 12.20 | 11.92 | qfq | 17,915,134 | 218,725,346 | 0.16% |
| 2025-10-15 | 12.15 | 12.40 | 11.92 | 12.18 | 11.90 | qfq | 19,619,686 | 237,675,272 | -1.38% |
| 2025-10-14 | 11.60 | 12.35 | 11.38 | 12.35 | 12.06 | qfq | 32,894,315 | 391,610,597 | 8.05% |
| 2025-10-13 | 11.01 | 11.62 | 10.96 | 11.43 | 11.16 | qfq | 19,452,391 | 221,321,405 | 1.33% |
| 2025-10-10 | 10.72 | 11.40 | 10.70 | 11.28 | 11.02 | qfq | 26,131,387 | 292,486,516 | 4.83% |
| 2025-10-09 | 10.75 | 10.84 | 10.63 | 10.76 | 10.51 | qfq | 6,867,303 | 73,565,937 | 0.19% |
| 2025-09-30 | 10.64 | 10.78 | 10.59 | 10.74 | 10.49 | qfq | 6,986,756 | 74,802,845 | 0.66% |
| 2025-09-29 | 10.53 | 10.69 | 10.45 | 10.67 | 10.42 | qfq | 8,413,855 | 89,039,194 | 1.52% |
| 2025-09-26 | 10.54 | 10.60 | 10.45 | 10.51 | 10.27 | qfq | 6,249,563 | 65,816,710 | -0.47% |
| 2025-09-25 | 10.70 | 10.72 | 10.54 | 10.56 | 10.31 | qfq | 5,848,763 | 62,076,279 | -0.85% |
| 2025-09-24 | 10.57 | 10.72 | 10.53 | 10.65 | 10.40 | qfq | 5,206,948 | 55,370,468 | 0.38% |
| 2025-09-23 | 10.53 | 10.63 | 10.44 | 10.61 | 10.36 | qfq | 6,817,996 | 71,804,826 | 0.09% |
| 2025-09-22 | 10.72 | 10.76 | 10.51 | 10.60 | 10.35 | qfq | 5,989,980 | 63,254,132 | -1.40% |
| 2025-09-19 | 10.62 | 10.77 | 10.53 | 10.75 | 10.50 | qfq | 7,646,698 | 81,519,605 | 1.42% |
| 2025-09-18 | 11.00 | 11.05 | 10.53 | 10.60 | 10.35 | qfq | 15,578,846 | 166,837,884 | -3.64% |
| 2025-09-17 | 10.95 | 11.18 | 10.95 | 11.00 | 10.74 | qfq | 8,902,041 | 98,514,542 | 0.00% |
| 2025-09-16 | 10.92 | 11.02 | 10.83 | 11.00 | 10.74 | qfq | 7,621,111 | 83,382,704 | 0.64% |
| 2025-09-15 | 10.82 | 10.99 | 10.77 | 10.93 | 10.68 | qfq | 9,588,186 | 104,508,609 | 1.02% |
| 2025-09-12 | 10.86 | 10.93 | 10.80 | 10.82 | 10.57 | qfq | 8,614,597 | 93,560,310 | -0.46% |
| 2025-09-11 | 10.83 | 11.08 | 10.80 | 10.87 | 10.62 | qfq | 12,165,790 | 132,718,815 | 0.00% |
| 2025-09-10 | 10.93 | 11.28 | 10.82 | 10.87 | 10.62 | qfq | 15,975,550 | 175,321,071 | -0.55% |
| 2025-09-09 | 10.78 | 10.95 | 10.68 | 10.93 | 10.68 | qfq | 13,055,105 | 141,415,661 | 1.30% |
| 2025-09-08 | 10.58 | 10.79 | 10.53 | 10.79 | 10.54 | qfq | 12,571,568 | 134,432,892 | 1.98% |
| 2025-09-05 | 10.42 | 10.61 | 10.21 | 10.58 | 10.33 | qfq | 11,847,450 | 124,161,071 | -0.94% |
| 2025-09-04 | 10.76 | 10.79 | 10.57 | 10.68 | 10.16 | qfq | 12,561,900 | 133,865,415 | -0.56% |
| 2025-09-03 | 10.88 | 10.89 | 10.65 | 10.74 | 10.22 | qfq | 8,724,493 | 93,884,182 | -1.01% |
| 2025-09-02 | 10.85 | 10.89 | 10.71 | 10.85 | 10.32 | qfq | 11,932,881 | 128,816,552 | 0.00% |
| 2025-09-01 | 10.88 | 10.90 | 10.74 | 10.85 | 10.32 | qfq | 13,629,394 | 147,514,928 | 0.74% |
| 2025-08-29 | 10.69 | 10.91 | 10.69 | 10.77 | 10.25 | qfq | 15,709,580 | 169,435,763 | 1.32% |
| 2025-08-28 | 10.46 | 10.63 | 10.42 | 10.63 | 10.11 | qfq | 16,076,842 | 169,548,946 | 1.63% |
| 2025-08-27 | 10.77 | 10.81 | 10.42 | 10.46 | 9.95 | qfq | 21,025,364 | 222,528,112 | -3.15% |
| 2025-08-26 | 10.91 | 10.91 | 10.71 | 10.80 | 10.28 | qfq | 18,820,520 | 203,197,100 | -1.01% |
| 2025-08-25 | 10.50 | 11.11 | 10.46 | 10.91 | 10.38 | qfq | 32,235,498 | 348,652,095 | 4.10% |
| 2025-08-22 | 10.48 | 10.49 | 10.36 | 10.48 | 9.97 | qfq | 12,507,004 | 130,466,493 | 0.29% |
| 2025-08-21 | 10.56 | 10.61 | 10.41 | 10.45 | 9.94 | qfq | 14,011,752 | 147,224,927 | -0.76% |
| 2025-08-20 | 10.34 | 10.55 | 10.29 | 10.53 | 10.02 | qfq | 15,389,144 | 161,149,103 | 1.25% |
| 2025-08-19 | 10.50 | 10.77 | 10.38 | 10.40 | 9.90 | qfq | 27,967,332 | 294,413,491 | 1.76% |
| 2025-08-18 | 10.25 | 10.36 | 10.17 | 10.22 | 9.72 | qfq | 12,723,013 | 130,516,972 | 0.10% |
| 2025-08-15 | 10.05 | 10.22 | 10.05 | 10.21 | 9.71 | qfq | 7,693,659 | 78,314,819 | 1.19% |
| 2025-08-14 | 10.25 | 10.28 | 10.06 | 10.09 | 9.60 | qfq | 8,790,834 | 89,206,658 | -1.56% |
| 2025-08-13 | 10.33 | 10.49 | 10.21 | 10.25 | 9.75 | qfq | 8,727,015 | 89,842,308 | -0.29% |
| 2025-08-12 | 10.16 | 10.30 | 10.11 | 10.28 | 9.78 | qfq | 13,386,403 | 137,190,502 | 1.38% |
| 2025-08-11 | 10.14 | 10.18 | 10.07 | 10.14 | 9.65 | qfq | 6,738,382 | 68,295,609 | 0.40% |
| 2025-08-08 | 10.17 | 10.18 | 10.09 | 10.10 | 9.61 | qfq | 4,174,160 | 42,240,083 | -0.69% |
| 2025-08-07 | 10.14 | 10.21 | 10.08 | 10.17 | 9.68 | qfq | 10,251,887 | 104,111,084 | 0.89% |
| 2025-08-06 | 10.06 | 10.10 | 10.03 | 10.08 | 9.59 | qfq | 5,731,100 | 57,693,129 | 0.00% |
| 2025-08-05 | 10.02 | 10.09 | 10.00 | 10.08 | 9.59 | qfq | 6,978,148 | 70,086,414 | 0.40% |
| 2025-08-04 | 10.03 | 10.18 | 9.92 | 10.04 | 9.55 | qfq | 8,475,996 | 85,056,727 | 0.50% |
| 2025-08-01 | 9.98 | 10.05 | 9.97 | 9.99 | 9.51 | qfq | 5,406,080 | 54,081,197 | 0.00% |
| 2025-07-31 | 10.06 | 10.12 | 9.94 | 9.99 | 9.51 | qfq | 16,559,388 | 165,390,435 | -1.48% |
| 2025-07-30 | 10.19 | 10.37 | 10.10 | 10.14 | 9.65 | qfq | 16,322,327 | 166,549,496 | 0.40% |
| 2025-07-29 | 10.21 | 10.28 | 10.00 | 10.10 | 9.61 | qfq | 12,512,082 | 126,095,209 | -0.79% |
| 2025-07-28 | 10.38 | 10.41 | 10.16 | 10.18 | 9.69 | qfq | 8,884,500 | 90,951,965 | -1.83% |
| 2025-07-25 | 10.29 | 10.43 | 10.23 | 10.37 | 9.87 | qfq | 13,321,250 | 137,770,766 | 1.07% |
| 2025-07-24 | 10.16 | 10.28 | 10.15 | 10.26 | 9.76 | qfq | 9,747,270 | 99,805,820 | 0.20% |
| 2025-07-23 | 10.22 | 10.41 | 10.19 | 10.24 | 9.74 | qfq | 18,301,344 | 187,962,474 | 0.99% |
| 2025-07-22 | 10.11 | 10.14 | 10.02 | 10.14 | 9.65 | qfq | 9,952,546 | 100,546,217 | 0.60% |
| 2025-07-21 | 9.97 | 10.12 | 9.92 | 10.08 | 9.59 | qfq | 11,539,881 | 115,974,037 | 1.31% |
| 2025-07-18 | 9.97 | 9.99 | 9.88 | 9.95 | 9.47 | qfq | 8,438,250 | 83,742,814 | -0.10% |
| 2025-07-17 | 9.95 | 9.97 | 9.87 | 9.96 | 9.48 | qfq | 7,824,838 | 77,578,221 | 0.20% |
| 2025-07-16 | 9.95 | 9.98 | 9.87 | 9.94 | 9.46 | qfq | 6,051,500 | 60,032,282 | 0.00% |
| 2025-07-15 | 10.07 | 10.08 | 9.89 | 9.94 | 9.46 | qfq | 7,914,394 | 78,831,535 | -1.39% |
| 2025-07-14 | 10.10 | 10.14 | 9.99 | 10.08 | 9.59 | qfq | 7,884,743 | 79,395,471 | 0.10% |
| 2025-07-11 | 10.11 | 10.24 | 10.04 | 10.07 | 9.58 | qfq | 11,655,600 | 117,996,048 | -0.40% |
| 2025-07-10 | 9.90 | 10.12 | 9.89 | 10.11 | 9.62 | qfq | 11,779,148 | 118,048,164 | 1.71% |
| 2025-07-09 | 9.86 | 10.03 | 9.83 | 9.94 | 9.46 | qfq | 14,232,693 | 141,411,118 | 1.02% |
| 2025-07-08 | 9.75 | 9.87 | 9.75 | 9.84 | 9.36 | qfq | 7,581,889 | 74,466,816 | 0.72% |
| 2025-07-07 | 9.73 | 9.82 | 9.70 | 9.77 | 9.30 | qfq | 7,171,200 | 70,036,641 | 0.41% |
| 2025-07-04 | 9.83 | 9.86 | 9.73 | 9.73 | 9.26 | qfq | 7,806,422 | 76,321,236 | -1.12% |
| 2025-07-03 | 9.85 | 9.92 | 9.79 | 9.84 | 9.36 | qfq | 8,477,605 | 83,413,762 | -0.10% |
| 2025-07-02 | 9.77 | 9.85 | 9.73 | 9.85 | 9.37 | qfq | 7,824,823 | 76,586,558 | 0.92% |
| 2025-07-01 | 9.77 | 9.79 | 9.72 | 9.76 | 9.29 | qfq | 5,004,509 | 48,807,735 | -0.41% |
| 2025-06-30 | 9.83 | 9.86 | 9.72 | 9.80 | 9.32 | qfq | 10,525,346 | 102,775,655 | -0.41% |
| 2025-06-27 | 9.89 | 9.93 | 9.82 | 9.84 | 9.36 | qfq | 5,970,250 | 58,914,882 | -0.71% |
| 2025-06-26 | 9.88 | 9.95 | 9.82 | 9.91 | 9.43 | qfq | 6,978,479 | 68,868,926 | 0.20% |
| 2025-06-25 | 9.95 | 9.95 | 9.75 | 9.89 | 9.41 | qfq | 9,299,200 | 91,422,325 | -0.30% |
| 2025-06-24 | 9.65 | 9.95 | 9.62 | 9.92 | 9.44 | qfq | 9,415,711 | 92,554,951 | 3.12% |
| 2025-06-23 | 9.67 | 9.71 | 9.46 | 9.62 | 9.15 | qfq | 9,227,850 | 88,192,220 | -1.33% |
| 2025-06-20 | 9.80 | 9.88 | 9.75 | 9.75 | 9.28 | qfq | 4,645,300 | 45,489,649 | -0.81% |
| 2025-06-19 | 10.05 | 10.05 | 9.76 | 9.83 | 9.35 | qfq | 9,371,099 | 92,700,325 | -1.90% |
| 2025-06-18 | 10.05 | 10.06 | 9.97 | 10.02 | 9.53 | qfq | 4,557,100 | 45,593,870 | -0.20% |
| 2025-06-17 | 10.15 | 10.16 | 10.01 | 10.04 | 9.55 | qfq | 7,079,369 | 71,195,612 | -0.99% |
| 2025-06-16 | 10.15 | 10.18 | 10.06 | 10.14 | 9.65 | qfq | 5,993,749 | 60,716,948 | -0.10% |
| 2025-06-13 | 10.08 | 10.20 | 10.01 | 10.15 | 9.66 | qfq | 11,226,667 | 113,580,020 | 0.59% |
| 2025-06-12 | 10.05 | 10.18 | 10.00 | 10.09 | 9.60 | qfq | 6,759,661 | 68,330,309 | 0.40% |
| 2025-06-11 | 10.01 | 10.19 | 10.00 | 10.05 | 9.56 | qfq | 11,350,650 | 114,470,764 | 0.20% |
| 2025-06-10 | 10.02 | 10.11 | 9.98 | 10.03 | 9.54 | qfq | 7,593,212 | 76,143,603 | 0.40% |
| 2025-06-09 | 10.00 | 10.03 | 9.96 | 9.99 | 9.51 | qfq | 8,135,797 | 81,279,578 | -0.10% |
| 2025-06-06 | 10.09 | 10.10 | 9.98 | 10.00 | 9.51 | qfq | 5,688,323 | 56,945,583 | -0.79% |
| 2025-06-05 | 10.10 | 10.10 | 9.99 | 10.08 | 9.59 | qfq | 6,275,034 | 62,967,530 | -0.20% |
| 2025-06-04 | 10.06 | 10.10 | 9.96 | 10.10 | 9.61 | qfq | 7,177,567 | 71,963,391 | 1.00% |
| 2025-06-03 | 10.11 | 10.11 | 9.98 | 10.00 | 9.51 | qfq | 6,295,829 | 63,066,400 | -1.09% |
| 2025-05-30 | 10.03 | 10.16 | 9.98 | 10.11 | 9.62 | qfq | 7,565,871 | 76,324,482 | 0.90% |
| 2025-05-29 | 10.01 | 10.05 | 9.93 | 10.02 | 9.53 | qfq | 8,392,206 | 84,020,414 | -2.62% |
| 2025-05-28 | 10.29 | 10.34 | 10.25 | 10.29 | 9.49 | qfq | 4,836,000 | 49,753,936 | -0.10% |
| 2025-05-27 | 10.30 | 10.33 | 10.23 | 10.30 | 9.50 | qfq | 6,767,006 | 69,480,008 | 0.00% |
| 2025-05-26 | 10.41 | 10.44 | 10.25 | 10.30 | 9.50 | qfq | 9,320,500 | 96,514,643 | -0.96% |
| 2025-05-23 | 10.41 | 10.57 | 10.30 | 10.40 | 9.59 | qfq | 12,639,807 | 131,902,474 | -0.19% |
| 2025-05-22 | 10.37 | 10.45 | 10.23 | 10.42 | 9.61 | qfq | 9,611,111 | 99,825,546 | 0.48% |
| 2025-05-21 | 10.35 | 10.42 | 10.32 | 10.37 | 9.56 | qfq | 7,400,600 | 76,769,926 | 0.39% |
| 2025-05-20 | 10.29 | 10.47 | 10.23 | 10.33 | 9.53 | qfq | 13,748,271 | 142,130,767 | 0.39% |
| 2025-05-19 | 10.23 | 10.30 | 10.19 | 10.29 | 9.49 | qfq | 7,095,616 | 72,735,968 | 0.59% |
| 2025-05-16 | 10.29 | 10.30 | 10.18 | 10.23 | 9.43 | qfq | 6,220,681 | 63,699,628 | -0.58% |
| 2025-05-15 | 10.31 | 10.36 | 10.23 | 10.29 | 9.49 | qfq | 5,404,550 | 55,601,508 | -0.19% |
| 2025-05-14 | 10.29 | 10.35 | 10.18 | 10.31 | 9.51 | qfq | 9,052,601 | 93,027,647 | 0.10% |
| 2025-05-13 | 10.44 | 10.45 | 10.22 | 10.30 | 9.50 | qfq | 16,286,803 | 168,038,176 | -0.87% |
| 2025-05-12 | 10.60 | 10.62 | 10.31 | 10.39 | 9.58 | qfq | 18,880,650 | 196,032,818 | -1.80% |
| 2025-05-09 | 10.46 | 10.65 | 10.43 | 10.58 | 9.76 | qfq | 8,825,276 | 93,338,655 | 0.86% |
| 2025-05-08 | 10.41 | 10.51 | 10.33 | 10.49 | 9.67 | qfq | 5,963,922 | 62,420,167 | 0.19% |
| 2025-05-07 | 10.57 | 10.83 | 10.40 | 10.47 | 9.66 | qfq | 11,568,300 | 122,196,800 | 0.58% |
| 2025-05-06 | 10.38 | 10.42 | 10.25 | 10.41 | 9.60 | qfq | 10,202,761 | 105,519,152 | 0.87% |
| 2025-04-30 | 10.49 | 10.58 | 10.31 | 10.32 | 9.52 | qfq | 9,531,100 | 99,230,295 | -1.71% |
| 2025-04-29 | 10.62 | 10.69 | 10.47 | 10.50 | 9.68 | qfq | 6,717,403 | 70,814,913 | -0.28% |
| 2025-04-28 | 11.06 | 11.08 | 10.49 | 10.53 | 9.71 | qfq | 14,322,855 | 152,945,299 | -4.88% |
| 2025-04-25 | 11.15 | 11.35 | 11.03 | 11.07 | 10.21 | qfq | 14,791,203 | 165,832,094 | 0.18% |
| 2025-04-24 | 11.08 | 11.18 | 10.95 | 11.05 | 10.19 | qfq | 6,618,199 | 73,157,771 | -0.18% |
| 2025-04-23 | 11.18 | 11.20 | 11.06 | 11.07 | 10.21 | qfq | 5,809,456 | 64,552,963 | -0.98% |
| 2025-04-22 | 10.88 | 11.22 | 10.83 | 11.18 | 10.31 | qfq | 11,580,130 | 128,722,822 | 2.01% |
| 2025-04-21 | 11.13 | 11.14 | 10.78 | 10.96 | 10.11 | qfq | 8,551,062 | 93,085,095 | -0.09% |
| 2025-04-18 | 11.01 | 11.03 | 10.83 | 10.97 | 10.12 | qfq | 7,961,220 | 86,927,191 | -0.36% |
| 2025-04-17 | 10.71 | 11.33 | 10.61 | 11.01 | 10.15 | qfq | 26,127,363 | 290,238,308 | 2.90% |
| 2025-04-16 | 10.52 | 10.72 | 10.47 | 10.70 | 9.87 | qfq | 8,634,125 | 91,655,393 | 1.42% |
| 2025-04-15 | 10.52 | 10.55 | 10.35 | 10.55 | 9.73 | qfq | 4,436,900 | 46,456,646 | 0.48% |
| 2025-04-14 | 10.57 | 10.60 | 10.45 | 10.50 | 9.68 | qfq | 5,465,384 | 57,397,871 | 0.10% |
| 2025-04-11 | 10.53 | 10.61 | 10.46 | 10.49 | 9.67 | qfq | 5,158,717 | 54,250,323 | -1.22% |
| 2025-04-10 | 10.55 | 10.76 | 10.53 | 10.62 | 9.79 | qfq | 10,199,571 | 108,676,552 | -0.28% |
| 2025-04-09 | 10.24 | 10.80 | 9.95 | 10.65 | 9.82 | qfq | 16,036,917 | 167,764,637 | 3.10% |
| 2025-04-08 | 9.72 | 10.45 | 9.72 | 10.33 | 9.53 | qfq | 19,738,700 | 200,264,757 | 7.60% |
| 2025-04-07 | 10.20 | 10.22 | 9.44 | 9.60 | 8.85 | qfq | 16,246,260 | 158,789,514 | -8.48% |
| 2025-04-03 | 10.42 | 10.67 | 10.41 | 10.49 | 9.67 | qfq | 7,451,426 | 78,503,652 | -0.38% |
| 2025-04-02 | 10.61 | 10.65 | 10.44 | 10.53 | 9.71 | qfq | 9,708,291 | 102,312,338 | -0.94% |
| 2025-04-01 | 10.66 | 10.81 | 10.60 | 10.63 | 9.80 | qfq | 7,581,793 | 80,973,386 | -0.28% |
| 2025-03-31 | 10.86 | 10.96 | 10.60 | 10.66 | 9.83 | qfq | 7,272,500 | 78,099,162 | -2.47% |
| 2025-03-28 | 10.94 | 11.01 | 10.83 | 10.93 | 10.08 | qfq | 5,540,242 | 60,563,013 | 0.00% |
| 2025-03-27 | 10.83 | 11.00 | 10.82 | 10.93 | 10.08 | qfq | 5,099,498 | 55,704,464 | 0.18% |
| 2025-03-26 | 10.93 | 10.98 | 10.85 | 10.91 | 10.06 | qfq | 5,537,450 | 60,374,235 | -0.64% |
| 2025-03-25 | 10.95 | 11.02 | 10.82 | 10.98 | 10.13 | qfq | 6,944,850 | 75,797,737 | -0.45% |
| 2025-03-24 | 10.99 | 11.09 | 10.86 | 11.03 | 10.17 | qfq | 8,606,950 | 94,396,131 | 0.36% |
| 2025-03-21 | 10.96 | 11.13 | 10.94 | 10.99 | 10.14 | qfq | 5,784,793 | 63,660,306 | -0.36% |
| 2025-03-20 | 11.19 | 11.35 | 11.01 | 11.03 | 10.17 | qfq | 8,124,867 | 90,182,160 | -1.25% |
| 2025-03-19 | 11.06 | 11.35 | 11.02 | 11.17 | 10.30 | qfq | 9,626,952 | 107,653,420 | 1.09% |
| 2025-03-18 | 11.20 | 11.20 | 10.99 | 11.05 | 10.19 | qfq | 7,760,398 | 85,861,468 | -1.16% |
| 2025-03-17 | 10.96 | 11.28 | 10.96 | 11.18 | 10.31 | qfq | 17,572,800 | 196,632,133 | 2.29% |
| 2025-03-14 | 10.76 | 10.96 | 10.75 | 10.93 | 10.08 | qfq | 12,507,150 | 136,006,303 | 1.49% |
| 2025-03-13 | 10.99 | 11.02 | 10.66 | 10.77 | 9.93 | qfq | 11,346,400 | 122,392,002 | -2.18% |
| 2025-03-12 | 11.18 | 11.20 | 10.98 | 11.01 | 10.15 | qfq | 11,720,400 | 129,676,112 | -1.08% |
| 2025-03-11 | 11.02 | 11.20 | 10.86 | 11.13 | 10.26 | qfq | 12,226,087 | 134,829,826 | 0.45% |
| 2025-03-10 | 10.75 | 11.29 | 10.73 | 11.08 | 10.22 | qfq | 26,443,154 | 293,099,621 | 3.45% |
| 2025-03-07 | 10.82 | 10.82 | 10.60 | 10.71 | 9.88 | qfq | 12,635,801 | 134,654,068 | -1.11% |
| 2025-03-06 | 10.65 | 10.85 | 10.50 | 10.83 | 9.99 | qfq | 14,307,844 | 153,267,087 | 1.79% |
| 2025-03-05 | 10.65 | 10.65 | 10.41 | 10.64 | 9.81 | qfq | 13,711,451 | 144,315,861 | 0.28% |
| 2025-03-04 | 10.78 | 10.80 | 10.51 | 10.61 | 9.79 | qfq | 14,974,111 | 158,780,224 | -1.85% |
| 2025-03-03 | 11.03 | 11.24 | 10.71 | 10.81 | 9.97 | qfq | 21,570,550 | 234,986,505 | -1.99% |
| 2025-02-28 | 11.28 | 11.37 | 10.99 | 11.03 | 10.17 | qfq | 14,965,200 | 166,748,458 | -1.69% |
| 2025-02-27 | 10.73 | 11.35 | 10.65 | 11.22 | 10.35 | qfq | 33,832,504 | 375,824,553 | 4.57% |
| 2025-02-26 | 10.40 | 11.05 | 10.40 | 10.73 | 9.90 | qfq | 26,312,499 | 283,516,048 | 2.78% |
| 2025-02-25 | 10.50 | 10.53 | 10.42 | 10.44 | 9.63 | qfq | 8,087,253 | 84,596,524 | -1.14% |
| 2025-02-24 | 10.60 | 10.71 | 10.50 | 10.56 | 9.74 | qfq | 9,258,300 | 97,861,554 | -0.38% |
| 2025-02-21 | 10.55 | 10.67 | 10.41 | 10.60 | 9.78 | qfq | 9,401,153 | 99,174,447 | 0.47% |
| 2025-02-20 | 10.64 | 10.71 | 10.50 | 10.55 | 9.73 | qfq | 9,623,378 | 101,474,566 | -0.85% |
| 2025-02-19 | 10.66 | 10.69 | 10.57 | 10.64 | 9.81 | qfq | 7,819,415 | 83,014,330 | -0.28% |
| 2025-02-18 | 10.98 | 10.98 | 10.63 | 10.67 | 9.84 | qfq | 11,102,737 | 119,460,439 | -3.09% |
| 2025-02-17 | 10.94 | 11.09 | 10.77 | 11.01 | 10.15 | qfq | 11,782,865 | 128,831,834 | 0.64% |
| 2025-02-14 | 11.02 | 11.06 | 10.80 | 10.94 | 10.09 | qfq | 13,093,647 | 142,612,967 | -1.00% |
| 2025-02-13 | 10.72 | 11.21 | 10.67 | 11.05 | 10.19 | qfq | 23,952,084 | 264,691,431 | 3.27% |
| 2025-02-12 | 10.56 | 10.70 | 10.51 | 10.70 | 9.87 | qfq | 8,341,453 | 88,308,437 | 0.94% |
| 2025-02-11 | 10.66 | 10.66 | 10.41 | 10.60 | 9.78 | qfq | 9,593,002 | 100,907,105 | -0.19% |
| 2025-02-10 | 10.62 | 10.67 | 10.51 | 10.62 | 9.79 | qfq | 11,280,146 | 119,652,667 | 0.28% |
| 2025-02-07 | 10.43 | 10.70 | 10.31 | 10.59 | 9.77 | qfq | 14,392,290 | 152,249,676 | 1.44% |
| 2025-02-06 | 10.49 | 10.53 | 10.28 | 10.44 | 9.63 | qfq | 11,620,914 | 120,589,089 | -0.48% |
| 2025-02-05 | 10.98 | 11.05 | 10.43 | 10.49 | 9.67 | qfq | 16,658,632 | 176,744,203 | -4.46% |
| 2025-01-27 | 10.82 | 11.14 | 10.81 | 10.98 | 10.13 | qfq | 9,167,881 | 101,213,933 | 1.76% |
| 2025-01-24 | 10.76 | 10.85 | 10.65 | 10.79 | 9.95 | qfq | 8,771,941 | 94,286,843 | 0.28% |
| 2025-01-23 | 10.83 | 10.97 | 10.76 | 10.76 | 9.92 | qfq | 7,715,350 | 83,567,743 | 0.28% |
| 2025-01-22 | 10.94 | 11.00 | 10.69 | 10.73 | 9.90 | qfq | 9,512,267 | 102,748,250 | -2.45% |
| 2025-01-21 | 11.13 | 11.20 | 10.95 | 11.00 | 10.14 | qfq | 8,083,439 | 89,251,305 | -0.45% |
| 2025-01-20 | 11.23 | 11.31 | 11.02 | 11.05 | 10.19 | qfq | 7,444,500 | 83,171,504 | -1.25% |
| 2025-01-17 | 11.08 | 11.36 | 10.91 | 11.19 | 10.32 | qfq | 10,160,612 | 113,273,669 | 1.08% |
| 2025-01-16 | 10.89 | 11.18 | 10.86 | 11.07 | 10.21 | qfq | 10,650,413 | 117,753,772 | 2.12% |
| 2025-01-15 | 10.95 | 11.03 | 10.78 | 10.84 | 10.00 | qfq | 9,035,595 | 98,252,554 | -1.19% |
| 2025-01-14 | 10.82 | 11.06 | 10.72 | 10.97 | 10.12 | qfq | 12,327,163 | 134,620,327 | 1.39% |
| 2025-01-13 | 10.84 | 11.01 | 10.71 | 10.82 | 9.98 | qfq | 5,380,700 | 58,473,787 | -0.92% |
| 2025-01-10 | 11.18 | 11.22 | 10.91 | 10.92 | 10.07 | qfq | 7,616,224 | 83,911,885 | -2.06% |
| 2025-01-09 | 11.35 | 11.38 | 11.00 | 11.15 | 10.28 | qfq | 11,146,600 | 124,039,117 | -2.62% |
| 2025-01-08 | 11.54 | 11.57 | 11.21 | 11.45 | 10.56 | qfq | 8,644,582 | 98,377,402 | -0.95% |
| 2025-01-07 | 11.61 | 11.84 | 11.45 | 11.56 | 10.66 | qfq | 7,184,794 | 83,371,590 | -0.52% |
| 2025-01-06 | 11.37 | 11.87 | 11.22 | 11.62 | 10.72 | qfq | 11,478,592 | 133,648,712 | 2.02% |
| 2025-01-03 | 11.75 | 11.88 | 11.35 | 11.39 | 10.50 | qfq | 9,064,535 | 105,017,846 | -2.73% |
| 2025-01-02 | 11.83 | 12.17 | 11.60 | 11.71 | 10.80 | qfq | 12,320,113 | 146,722,169 | -1.43% |
| 2024-12-31 | 11.94 | 12.36 | 11.87 | 11.88 | 10.96 | qfq | 12,576,843 | 151,650,114 | -0.50% |
| 2024-12-30 | 12.01 | 12.15 | 11.90 | 11.94 | 11.01 | qfq | 6,946,143 | 83,392,483 | -1.00% |
| 2024-12-27 | 11.81 | 12.15 | 11.70 | 12.06 | 11.12 | qfq | 7,913,181 | 94,694,726 | 2.12% |
| 2024-12-26 | 11.84 | 11.97 | 11.71 | 11.81 | 10.89 | qfq | 6,065,702 | 71,800,173 | -0.84% |
| 2024-12-25 | 12.17 | 12.22 | 11.79 | 11.91 | 10.98 | qfq | 8,449,500 | 101,081,885 | -2.54% |
| 2024-12-24 | 11.92 | 12.39 | 11.92 | 12.22 | 11.27 | qfq | 12,633,815 | 154,586,846 | 2.43% |
| 2024-12-23 | 11.89 | 12.12 | 11.81 | 11.93 | 11.00 | qfq | 7,979,084 | 95,725,853 | 0.00% |
| 2024-12-20 | 11.86 | 12.02 | 11.81 | 11.93 | 11.00 | qfq | 7,170,300 | 85,413,692 | 0.59% |
| 2024-12-19 | 11.83 | 11.88 | 11.63 | 11.86 | 10.94 | qfq | 9,701,800 | 114,219,925 | -0.50% |
| 2024-12-18 | 12.00 | 12.08 | 11.88 | 11.92 | 10.99 | qfq | 6,800,400 | 81,387,871 | -0.42% |
| 2024-12-17 | 12.01 | 12.18 | 11.93 | 11.97 | 11.04 | qfq | 7,890,099 | 94,972,823 | -0.66% |
| 2024-12-16 | 12.21 | 12.27 | 11.98 | 12.05 | 11.11 | qfq | 10,782,349 | 130,325,177 | -1.55% |
| 2024-12-13 | 12.54 | 12.57 | 12.12 | 12.24 | 11.29 | qfq | 16,930,070 | 208,529,274 | -2.93% |
| 2024-12-12 | 11.97 | 12.69 | 11.86 | 12.61 | 11.63 | qfq | 24,140,701 | 298,288,556 | 5.52% |
| 2024-12-11 | 11.83 | 12.18 | 11.83 | 11.95 | 11.02 | qfq | 10,024,000 | 120,496,158 | 0.34% |
| 2024-12-10 | 12.25 | 12.27 | 11.88 | 11.91 | 10.98 | qfq | 17,324,980 | 209,949,348 | 1.62% |
| 2024-12-09 | 11.79 | 11.81 | 11.61 | 11.72 | 10.81 | qfq | 8,442,400 | 98,773,936 | -0.51% |
| 2024-12-06 | 11.67 | 11.89 | 11.55 | 11.78 | 10.86 | qfq | 12,532,194 | 147,222,761 | 0.86% |
| 2024-12-05 | 11.65 | 11.73 | 11.45 | 11.68 | 10.77 | qfq | 8,151,932 | 94,563,286 | -0.17% |
| 2024-12-04 | 11.88 | 11.92 | 11.67 | 11.70 | 10.79 | qfq | 9,608,434 | 113,295,406 | -2.01% |
| 2024-12-03 | 12.02 | 12.22 | 11.88 | 11.94 | 11.01 | qfq | 18,952,100 | 227,631,882 | -2.37% |
| 2024-12-02 | 12.05 | 12.45 | 11.70 | 12.23 | 11.28 | qfq | 25,831,815 | 313,233,702 | 1.49% |
| 2024-11-29 | 11.62 | 12.25 | 11.60 | 12.05 | 11.11 | qfq | 17,204,901 | 206,656,838 | 3.70% |
| 2024-11-28 | 11.69 | 11.94 | 11.58 | 11.62 | 10.72 | qfq | 12,042,600 | 141,924,525 | -0.43% |
| 2024-11-27 | 11.28 | 11.70 | 11.10 | 11.67 | 10.76 | qfq | 12,476,019 | 143,004,390 | 3.55% |
| 2024-11-26 | 11.24 | 11.46 | 11.18 | 11.27 | 10.39 | qfq | 6,593,325 | 74,805,408 | 0.27% |
| 2024-11-25 | 11.11 | 11.33 | 10.91 | 11.24 | 10.37 | qfq | 10,978,950 | 122,158,104 | 1.44% |
| 2024-11-22 | 11.57 | 11.59 | 11.06 | 11.08 | 10.22 | qfq | 15,224,218 | 171,820,184 | -4.40% |
| 2024-11-21 | 11.66 | 11.72 | 11.47 | 11.59 | 10.69 | qfq | 7,713,039 | 89,318,047 | -0.60% |
| 2024-11-20 | 11.65 | 11.74 | 11.57 | 11.66 | 10.75 | qfq | 8,380,038 | 97,654,982 | -0.34% |
| 2024-11-19 | 11.56 | 11.72 | 11.48 | 11.70 | 10.79 | qfq | 7,487,865 | 87,018,480 | 0.86% |
| 2024-11-18 | 11.90 | 12.05 | 11.51 | 11.60 | 10.70 | qfq | 10,717,559 | 126,113,894 | -2.27% |
| 2024-11-15 | 12.02 | 12.17 | 11.71 | 11.87 | 10.95 | qfq | 14,710,419 | 174,829,484 | -1.66% |
| 2024-11-14 | 12.25 | 12.31 | 12.04 | 12.07 | 11.13 | qfq | 7,840,800 | 95,278,674 | -1.23% |
| 2024-11-13 | 12.19 | 12.28 | 11.98 | 12.22 | 11.27 | qfq | 8,747,600 | 106,231,059 | -0.24% |
| 2024-11-12 | 12.00 | 12.50 | 11.99 | 12.25 | 11.30 | qfq | 20,746,268 | 254,606,380 | 2.25% |
| 2024-11-11 | 12.28 | 12.28 | 11.90 | 11.98 | 11.05 | qfq | 21,169,116 | 254,261,444 | -3.07% |
| 2024-11-08 | 12.95 | 13.00 | 12.30 | 12.36 | 11.40 | qfq | 22,466,669 | 280,963,425 | -4.41% |
| 2024-11-07 | 12.46 | 13.25 | 12.42 | 12.93 | 11.92 | qfq | 26,614,488 | 343,222,204 | 3.19% |
| 2024-11-06 | 12.38 | 12.70 | 12.12 | 12.53 | 11.56 | qfq | 18,302,953 | 226,434,361 | 0.89% |
| 2024-11-05 | 12.50 | 12.50 | 11.95 | 12.42 | 11.45 | qfq | 17,684,696 | 217,034,745 | -0.64% |
| 2024-11-04 | 12.30 | 12.57 | 12.12 | 12.50 | 11.53 | qfq | 14,076,276 | 174,356,352 | 2.29% |
| 2024-11-01 | 12.40 | 12.59 | 12.20 | 12.22 | 11.27 | qfq | 12,548,500 | 154,907,703 | -2.00% |
| 2024-10-31 | 12.50 | 12.80 | 12.18 | 12.47 | 11.50 | qfq | 14,799,099 | 185,349,144 | -0.32% |
| 2024-10-30 | 12.12 | 12.73 | 12.10 | 12.51 | 11.54 | qfq | 17,307,550 | 215,818,755 | 2.46% |
| 2024-10-29 | 12.75 | 12.85 | 12.15 | 12.21 | 11.26 | qfq | 18,392,951 | 227,855,414 | -4.24% |
| 2024-10-28 | 12.70 | 12.89 | 12.45 | 12.75 | 11.76 | qfq | 23,411,765 | 297,610,859 | 0.79% |
| 2024-10-25 | 12.11 | 12.84 | 12.10 | 12.65 | 11.67 | qfq | 34,016,264 | 426,940,202 | 7.02% |
| 2024-10-24 | 12.25 | 12.25 | 11.76 | 11.82 | 10.90 | qfq | 14,908,300 | 177,595,572 | -3.67% |
| 2024-10-23 | 12.08 | 12.47 | 11.98 | 12.27 | 11.32 | qfq | 17,026,907 | 208,409,957 | 2.08% |
| 2024-10-22 | 11.66 | 12.29 | 11.63 | 12.02 | 11.09 | qfq | 23,051,347 | 278,341,084 | 3.00% |
| 2024-10-21 | 11.49 | 12.00 | 11.32 | 11.67 | 10.76 | qfq | 17,105,410 | 199,430,785 | 1.48% |
| 2024-10-18 | 11.45 | 11.65 | 11.28 | 11.50 | 10.61 | qfq | 15,346,096 | 176,378,049 | 1.05% |
| 2024-10-17 | 11.87 | 11.95 | 11.35 | 11.38 | 10.50 | qfq | 21,691,700 | 251,396,232 | -4.29% |
| 2024-10-16 | 11.42 | 12.30 | 11.42 | 11.89 | 10.97 | qfq | 30,137,925 | 361,346,343 | 3.84% |
| 2024-10-15 | 11.70 | 11.90 | 11.36 | 11.45 | 10.56 | qfq | 15,800,228 | 183,657,284 | -2.30% |
| 2024-10-14 | 11.00 | 11.83 | 10.93 | 11.72 | 10.81 | qfq | 26,073,261 | 297,846,641 | 7.62% |
| 2024-10-11 | 10.98 | 11.13 | 10.75 | 10.89 | 10.04 | qfq | 12,452,560 | 135,667,435 | -0.82% |
| 2024-10-10 | 11.20 | 11.48 | 10.95 | 10.98 | 10.13 | qfq | 18,696,100 | 208,284,299 | -1.08% |
| 2024-10-09 | 11.77 | 11.78 | 11.03 | 11.10 | 10.24 | qfq | 22,524,744 | 256,406,645 | -7.42% |
| 2024-10-08 | 13.25 | 13.26 | 11.69 | 11.99 | 11.06 | qfq | 34,794,603 | 428,664,720 | -0.50% |
| 2024-09-30 | 11.81 | 12.25 | 11.73 | 12.05 | 11.11 | qfq | 30,624,566 | 367,441,629 | 6.54% |
| 2024-09-27 | 11.10 | 11.48 | 11.05 | 11.31 | 10.43 | qfq | 21,022,369 | 236,650,121 | 3.29% |
| 2024-09-26 | 10.12 | 10.97 | 10.05 | 10.95 | 10.10 | qfq | 17,944,559 | 189,293,789 | 8.31% |
| 2024-09-25 | 10.23 | 10.43 | 10.09 | 10.11 | 9.32 | qfq | 10,254,792 | 105,123,875 | -1.65% |
| 2024-09-24 | 9.95 | 10.30 | 9.88 | 10.28 | 9.23 | qfq | 12,558,894 | 126,730,799 | 4.15% |
| 2024-09-23 | 9.85 | 10.04 | 9.79 | 9.87 | 8.86 | qfq | 5,045,480 | 49,916,750 | 0.20% |
| 2024-09-20 | 9.79 | 9.88 | 9.58 | 9.85 | 8.84 | qfq | 6,143,500 | 59,975,516 | 0.82% |
| 2024-09-19 | 9.40 | 9.85 | 9.37 | 9.77 | 8.77 | qfq | 9,080,450 | 87,923,259 | 4.38% |
| 2024-09-18 | 9.19 | 9.43 | 9.11 | 9.36 | 8.40 | qfq | 6,032,792 | 55,934,226 | 1.85% |
| 2024-09-13 | 9.30 | 9.44 | 9.17 | 9.19 | 8.25 | qfq | 5,187,100 | 48,191,632 | -0.86% |
| 2024-09-12 | 9.22 | 9.47 | 9.22 | 9.27 | 8.32 | qfq | 4,124,000 | 38,427,067 | 0.11% |
| 2024-09-11 | 9.33 | 9.36 | 9.20 | 9.26 | 8.31 | qfq | 3,408,080 | 31,585,945 | -0.86% |
| 2024-09-10 | 9.42 | 9.47 | 9.16 | 9.34 | 8.38 | qfq | 5,490,900 | 50,928,690 | -0.64% |
| 2024-09-09 | 9.65 | 9.65 | 9.33 | 9.40 | 8.44 | qfq | 6,383,630 | 60,231,447 | -2.49% |
| 2024-09-06 | 9.76 | 9.85 | 9.62 | 9.64 | 8.65 | qfq | 4,643,500 | 45,181,955 | -2.13% |
| 2024-09-05 | 9.81 | 9.88 | 9.77 | 9.85 | 8.84 | qfq | 4,485,800 | 44,136,328 | 0.72% |
| 2024-09-04 | 9.90 | 10.01 | 9.76 | 9.78 | 8.78 | qfq | 4,088,882 | 40,271,847 | -1.51% |
| 2024-09-03 | 9.77 | 9.97 | 9.73 | 9.93 | 8.91 | qfq | 7,338,369 | 72,613,525 | 1.53% |
| 2024-09-02 | 9.75 | 9.88 | 9.70 | 9.78 | 8.78 | qfq | 9,046,250 | 88,520,808 | -0.51% |
| 2024-08-30 | 9.64 | 10.04 | 9.50 | 9.83 | 8.82 | qfq | 13,170,845 | 129,046,027 | 1.97% |
| 2024-08-29 | 9.37 | 9.71 | 9.33 | 9.64 | 8.65 | qfq | 10,210,751 | 97,685,247 | 2.88% |
| 2024-08-28 | 9.20 | 9.40 | 8.94 | 9.37 | 8.41 | qfq | 9,227,205 | 85,127,550 | 1.85% |
| 2024-08-27 | 9.15 | 9.22 | 9.09 | 9.20 | 8.26 | qfq | 4,903,999 | 44,939,603 | 0.33% |
| 2024-08-26 | 9.24 | 9.34 | 9.07 | 9.17 | 8.23 | qfq | 7,232,648 | 66,367,206 | -0.65% |
| 2024-08-23 | 9.27 | 9.36 | 9.13 | 9.23 | 8.28 | qfq | 4,190,989 | 38,684,376 | -0.22% |
| 2024-08-22 | 9.34 | 9.41 | 9.20 | 9.25 | 8.30 | qfq | 3,251,589 | 30,128,435 | -1.07% |
| 2024-08-21 | 9.40 | 9.44 | 9.26 | 9.35 | 8.39 | qfq | 5,020,595 | 46,840,825 | -0.64% |
| 2024-08-20 | 9.50 | 9.62 | 9.36 | 9.41 | 8.44 | qfq | 4,524,800 | 42,740,521 | -0.95% |
| 2024-08-19 | 9.29 | 9.55 | 9.25 | 9.50 | 8.53 | qfq | 6,613,817 | 62,558,903 | 2.26% |
| 2024-08-16 | 9.59 | 9.62 | 9.26 | 9.29 | 8.34 | qfq | 10,271,314 | 95,942,487 | -3.43% |
| 2024-08-15 | 9.60 | 9.72 | 9.56 | 9.62 | 8.63 | qfq | 4,844,634 | 46,682,523 | 0.00% |
| 2024-08-14 | 9.68 | 9.75 | 9.61 | 9.62 | 8.63 | qfq | 4,242,537 | 41,006,113 | -0.62% |
| 2024-08-13 | 9.68 | 9.75 | 9.60 | 9.68 | 8.69 | qfq | 4,963,491 | 47,965,346 | -0.21% |
| 2024-08-12 | 9.72 | 9.80 | 9.64 | 9.70 | 8.71 | qfq | 5,170,638 | 50,218,543 | -1.02% |
| 2024-08-09 | 9.67 | 9.99 | 9.67 | 9.80 | 8.79 | qfq | 11,567,134 | 114,257,387 | 0.82% |
| 2024-08-08 | 9.33 | 9.88 | 9.32 | 9.72 | 8.72 | qfq | 16,318,579 | 157,400,922 | 3.96% |
| 2024-08-07 | 9.40 | 9.49 | 9.28 | 9.35 | 8.39 | qfq | 6,494,443 | 60,790,545 | -0.95% |
| 2024-08-06 | 9.29 | 9.44 | 9.26 | 9.44 | 8.47 | qfq | 6,170,300 | 57,696,589 | 1.40% |
| 2024-08-05 | 9.22 | 9.53 | 9.18 | 9.31 | 8.36 | qfq | 8,610,650 | 80,732,098 | 0.22% |
| 2024-08-02 | 9.46 | 9.46 | 9.23 | 9.29 | 8.34 | qfq | 5,449,050 | 50,805,467 | -0.64% |
| 2024-08-01 | 9.52 | 9.65 | 9.33 | 9.35 | 8.39 | qfq | 8,321,450 | 79,012,541 | -1.79% |
| 2024-07-31 | 9.06 | 9.52 | 9.03 | 9.52 | 8.54 | qfq | 13,200,901 | 123,707,377 | 4.96% |
| 2024-07-30 | 8.97 | 9.09 | 8.84 | 9.07 | 8.14 | qfq | 6,095,050 | 54,696,813 | 0.78% |
| 2024-07-29 | 9.16 | 9.16 | 8.94 | 9.00 | 8.08 | qfq | 7,440,688 | 66,921,499 | -1.21% |
| 2024-07-26 | 9.00 | 9.18 | 9.00 | 9.11 | 8.18 | qfq | 7,337,715 | 66,650,631 | 1.22% |
| 2024-07-25 | 8.91 | 9.11 | 8.86 | 9.00 | 8.08 | qfq | 5,203,675 | 46,958,732 | 0.90% |
| 2024-07-24 | 9.04 | 9.10 | 8.91 | 8.92 | 8.01 | qfq | 7,738,900 | 69,504,882 | -1.76% |
| 2024-07-23 | 9.33 | 9.34 | 9.07 | 9.08 | 8.15 | qfq | 7,511,300 | 68,916,392 | -2.47% |
| 2024-07-22 | 9.45 | 9.48 | 9.26 | 9.31 | 8.36 | qfq | 8,571,000 | 79,986,484 | -1.48% |
| 2024-07-19 | 9.80 | 9.80 | 9.41 | 9.45 | 8.48 | qfq | 13,659,747 | 129,607,162 | -3.96% |
| 2024-07-18 | 9.57 | 9.89 | 9.53 | 9.84 | 8.83 | qfq | 11,256,724 | 109,413,362 | 1.86% |
| 2024-07-17 | 9.50 | 9.75 | 9.48 | 9.66 | 8.67 | qfq | 9,013,893 | 86,743,899 | 1.26% |
| 2024-07-16 | 9.65 | 9.72 | 9.45 | 9.54 | 8.56 | qfq | 7,343,032 | 70,272,502 | -1.75% |
| 2024-07-15 | 9.64 | 9.82 | 9.45 | 9.71 | 8.71 | qfq | 11,778,950 | 114,014,586 | 0.73% |
| 2024-07-12 | 9.51 | 9.72 | 9.47 | 9.64 | 8.65 | qfq | 10,551,343 | 101,651,488 | 1.37% |
| 2024-07-11 | 9.54 | 9.57 | 9.35 | 9.51 | 8.53 | qfq | 10,381,910 | 98,275,036 | 1.17% |
| 2024-07-10 | 9.69 | 9.69 | 9.37 | 9.40 | 8.44 | qfq | 11,724,480 | 111,078,024 | -2.99% |
| 2024-07-09 | 9.83 | 9.83 | 9.39 | 9.69 | 8.70 | qfq | 16,303,485 | 156,315,635 | -1.22% |
| 2024-07-08 | 10.19 | 10.19 | 9.76 | 9.81 | 8.80 | qfq | 14,427,300 | 142,747,116 | -3.73% |
| 2024-07-05 | 10.20 | 10.26 | 10.15 | 10.19 | 9.15 | qfq | 5,725,300 | 58,400,669 | -0.29% |
| 2024-07-04 | 10.42 | 10.42 | 10.16 | 10.22 | 9.17 | qfq | 7,030,529 | 72,125,628 | -1.35% |
| 2024-07-03 | 10.33 | 10.46 | 10.28 | 10.36 | 9.30 | qfq | 5,845,895 | 60,693,633 | 0.29% |
| 2024-07-02 | 10.65 | 10.67 | 10.28 | 10.33 | 9.27 | qfq | 8,188,000 | 85,043,022 | -2.91% |
| 2024-07-01 | 10.37 | 10.69 | 10.37 | 10.64 | 9.55 | qfq | 8,248,002 | 87,484,797 | 2.60% |
| 2024-06-28 | 10.53 | 10.78 | 10.33 | 10.37 | 9.31 | qfq | 11,299,617 | 119,078,882 | -1.52% |
| 2024-06-27 | 10.83 | 10.83 | 10.47 | 10.53 | 9.45 | qfq | 8,751,263 | 92,685,757 | -2.86% |
| 2024-06-26 | 10.61 | 10.94 | 10.56 | 10.84 | 9.73 | qfq | 8,195,340 | 88,595,470 | 1.69% |
| 2024-06-25 | 10.42 | 10.84 | 10.42 | 10.66 | 9.57 | qfq | 7,853,824 | 83,829,769 | 1.72% |
| 2024-06-24 | 10.63 | 10.85 | 10.42 | 10.48 | 9.41 | qfq | 9,564,750 | 101,290,362 | -2.33% |
| 2024-06-21 | 10.62 | 10.96 | 10.62 | 10.73 | 9.63 | qfq | 6,943,624 | 74,888,814 | 0.28% |
| 2024-06-20 | 10.78 | 10.91 | 10.63 | 10.70 | 9.60 | qfq | 6,147,877 | 66,043,356 | -1.29% |
| 2024-06-19 | 10.87 | 10.93 | 10.80 | 10.84 | 9.73 | qfq | 6,542,294 | 71,158,689 | -0.37% |
| 2024-06-18 | 11.13 | 11.13 | 10.77 | 10.88 | 9.76 | qfq | 14,607,243 | 159,458,973 | -2.25% |
| 2024-06-17 | 11.27 | 11.34 | 11.11 | 11.13 | 9.99 | qfq | 6,349,646 | 71,035,833 | -1.85% |
| 2024-06-14 | 11.20 | 11.40 | 11.05 | 11.34 | 10.18 | qfq | 6,968,304 | 78,727,371 | 1.07% |
| 2024-06-13 | 11.41 | 11.47 | 11.09 | 11.22 | 10.07 | qfq | 11,183,378 | 125,151,585 | -1.58% |
| 2024-06-12 | 11.33 | 11.58 | 11.22 | 11.40 | 10.23 | qfq | 9,186,932 | 104,802,204 | 0.53% |
| 2024-06-11 | 11.09 | 11.49 | 10.99 | 11.34 | 10.18 | qfq | 16,051,741 | 181,649,673 | 2.25% |
| 2024-06-07 | 11.08 | 11.16 | 11.00 | 11.09 | 9.95 | qfq | 8,451,541 | 93,751,006 | 0.64% |
| 2024-06-06 | 11.20 | 11.31 | 10.96 | 11.02 | 9.89 | qfq | 9,082,541 | 100,590,475 | -1.78% |
| 2024-06-05 | 11.36 | 11.44 | 11.22 | 11.22 | 10.07 | qfq | 8,027,900 | 90,681,862 | -1.92% |
| 2024-06-04 | 11.00 | 11.47 | 10.91 | 11.44 | 10.27 | qfq | 17,339,280 | 195,762,908 | 4.09% |
| 2024-06-03 | 11.21 | 11.21 | 10.87 | 10.99 | 9.86 | qfq | 17,915,083 | 197,083,812 | -1.43% |
| 2024-05-31 | 11.27 | 11.41 | 11.11 | 11.15 | 10.01 | qfq | 9,397,072 | 105,430,022 | -1.33% |
| 2024-05-30 | 11.42 | 11.49 | 11.22 | 11.30 | 10.14 | qfq | 10,333,680 | 117,051,373 | -5.60% |
| 2024-05-29 | 11.89 | 12.05 | 11.85 | 11.97 | 10.26 | qfq | 11,533,200 | 137,887,085 | 0.84% |
| 2024-05-28 | 11.93 | 12.12 | 11.77 | 11.87 | 10.17 | qfq | 13,744,600 | 164,429,222 | -0.34% |
| 2024-05-27 | 11.96 | 12.03 | 11.60 | 11.91 | 10.20 | qfq | 14,289,800 | 168,533,693 | 0.51% |
| 2024-05-24 | 12.00 | 12.11 | 11.69 | 11.85 | 10.15 | qfq | 14,241,946 | 169,085,008 | -1.50% |
| 2024-05-23 | 12.17 | 12.30 | 11.98 | 12.03 | 10.31 | qfq | 20,069,748 | 242,575,218 | -2.59% |
| 2024-05-22 | 12.40 | 12.62 | 12.30 | 12.35 | 10.58 | qfq | 18,130,042 | 225,112,536 | -0.48% |
| 2024-05-21 | 12.30 | 12.60 | 12.27 | 12.41 | 10.63 | qfq | 16,707,528 | 207,698,073 | 0.16% |
| 2024-05-20 | 12.82 | 12.82 | 12.27 | 12.39 | 10.61 | qfq | 31,732,295 | 394,534,441 | -2.75% |
| 2024-05-17 | 12.35 | 13.00 | 11.94 | 12.74 | 10.91 | qfq | 42,206,263 | 522,066,166 | 3.16% |
| 2024-05-16 | 11.67 | 12.54 | 11.60 | 12.35 | 10.58 | qfq | 43,819,789 | 532,365,778 | 5.74% |
| 2024-05-15 | 11.60 | 11.84 | 11.45 | 11.68 | 10.01 | qfq | 16,777,761 | 195,731,598 | 0.86% |
| 2024-05-14 | 11.42 | 11.79 | 11.37 | 11.58 | 9.92 | qfq | 18,683,724 | 217,083,451 | 0.78% |
| 2024-05-13 | 11.22 | 11.78 | 11.11 | 11.49 | 9.84 | qfq | 33,977,614 | 390,968,202 | 1.23% |
| 2024-05-10 | 10.86 | 11.48 | 10.86 | 11.35 | 9.72 | qfq | 30,905,219 | 347,710,398 | 4.51% |
| 2024-05-09 | 10.74 | 10.95 | 10.74 | 10.86 | 9.30 | qfq | 8,464,564 | 91,819,250 | 1.40% |
| 2024-05-08 | 10.88 | 11.00 | 10.69 | 10.71 | 9.18 | qfq | 10,968,362 | 118,691,642 | -2.90% |
| 2024-05-07 | 10.83 | 11.08 | 10.81 | 11.03 | 9.45 | qfq | 15,596,476 | 170,670,980 | 0.46% |
| 2024-05-06 | 10.87 | 11.20 | 10.84 | 10.98 | 9.41 | qfq | 27,764,037 | 306,122,098 | 3.00% |
| 2024-04-30 | 10.70 | 10.77 | 10.63 | 10.66 | 9.13 | qfq | 14,506,642 | 155,077,177 | -1.30% |
| 2024-04-29 | 10.36 | 10.89 | 10.36 | 10.80 | 9.25 | qfq | 27,949,604 | 298,873,510 | 3.35% |
| 2024-04-26 | 10.62 | 10.67 | 10.27 | 10.45 | 8.95 | qfq | 28,888,871 | 301,034,340 | -2.34% |
| 2024-04-25 | 10.30 | 10.89 | 10.08 | 10.70 | 9.17 | qfq | 52,700,266 | 552,463,580 | 8.08% |
| 2024-04-24 | 9.89 | 9.92 | 9.71 | 9.90 | 8.48 | qfq | 8,323,025 | 81,734,535 | 0.00% |
| 2024-04-23 | 9.91 | 9.98 | 9.78 | 9.90 | 8.48 | qfq | 6,638,164 | 65,702,867 | -0.60% |
| 2024-04-22 | 9.93 | 10.01 | 9.89 | 9.96 | 8.53 | qfq | 6,980,700 | 69,465,827 | 0.30% |
| 2024-04-19 | 9.95 | 10.02 | 9.85 | 9.93 | 8.51 | qfq | 6,780,321 | 67,355,850 | -0.20% |
| 2024-04-18 | 9.84 | 10.05 | 9.76 | 9.95 | 8.52 | qfq | 11,627,550 | 115,691,069 | 1.22% |
| 2024-04-17 | 9.53 | 9.84 | 9.53 | 9.83 | 8.42 | qfq | 11,537,346 | 112,199,987 | 4.02% |
| 2024-04-16 | 9.62 | 9.70 | 9.43 | 9.45 | 8.10 | qfq | 9,758,452 | 93,318,696 | -1.87% |
| 2024-04-15 | 9.66 | 9.75 | 9.39 | 9.63 | 8.25 | qfq | 8,460,900 | 81,254,084 | 0.31% |
| 2024-04-12 | 9.73 | 9.80 | 9.59 | 9.60 | 8.22 | qfq | 5,487,118 | 53,143,399 | -1.13% |
| 2024-04-11 | 9.62 | 9.82 | 9.57 | 9.71 | 8.32 | qfq | 6,462,667 | 62,917,745 | 0.62% |
| 2024-04-10 | 9.83 | 9.84 | 9.55 | 9.65 | 8.27 | qfq | 6,969,699 | 67,241,299 | -1.73% |
| 2024-04-09 | 9.68 | 9.83 | 9.66 | 9.82 | 8.41 | qfq | 5,445,790 | 53,125,153 | 1.45% |
| 2024-04-08 | 9.91 | 9.93 | 9.63 | 9.68 | 8.29 | qfq | 8,292,193 | 81,321,047 | -2.52% |
| 2024-04-03 | 9.92 | 9.97 | 9.80 | 9.93 | 8.51 | qfq | 8,575,230 | 84,855,826 | 0.51% |
| 2024-04-02 | 9.74 | 9.90 | 9.72 | 9.88 | 8.46 | qfq | 9,578,867 | 94,174,634 | 0.92% |
| 2024-04-01 | 9.61 | 9.79 | 9.61 | 9.79 | 8.39 | qfq | 7,071,100 | 68,951,536 | 1.66% |
| 2024-03-29 | 9.58 | 9.65 | 9.53 | 9.63 | 8.25 | qfq | 4,568,054 | 43,800,322 | 0.31% |
| 2024-03-28 | 9.53 | 9.73 | 9.50 | 9.60 | 8.22 | qfq | 7,808,970 | 75,124,187 | 0.52% |
| 2024-03-27 | 9.74 | 9.81 | 9.55 | 9.55 | 8.18 | qfq | 8,269,673 | 80,060,652 | -2.85% |
| 2024-03-26 | 9.80 | 9.85 | 9.64 | 9.83 | 8.42 | qfq | 9,606,670 | 93,641,917 | 0.31% |
| 2024-03-25 | 9.70 | 10.13 | 9.64 | 9.80 | 8.40 | qfq | 16,891,344 | 166,857,505 | 1.34% |
| 2024-03-22 | 9.80 | 9.81 | 9.61 | 9.67 | 8.28 | qfq | 9,453,074 | 91,683,647 | -1.23% |
| 2024-03-21 | 9.82 | 9.87 | 9.73 | 9.79 | 8.39 | qfq | 11,055,225 | 108,242,663 | -0.31% |
| 2024-03-20 | 9.96 | 9.98 | 9.68 | 9.82 | 8.41 | qfq | 18,991,396 | 186,039,340 | -1.80% |
| 2024-03-19 | 10.22 | 10.23 | 9.99 | 10.00 | 8.57 | qfq | 17,345,655 | 174,878,738 | -2.34% |
| 2024-03-18 | 10.21 | 10.25 | 10.11 | 10.24 | 8.77 | qfq | 8,862,798 | 90,223,427 | 0.29% |
| 2024-03-15 | 10.35 | 10.35 | 10.04 | 10.21 | 8.75 | qfq | 15,020,858 | 152,497,482 | -1.26% |
| 2024-03-14 | 10.31 | 10.40 | 10.19 | 10.34 | 8.86 | qfq | 10,035,946 | 103,384,493 | 0.10% |
| 2024-03-13 | 10.46 | 10.53 | 10.30 | 10.33 | 8.85 | qfq | 18,541,423 | 192,659,641 | -1.34% |
| 2024-03-12 | 10.05 | 10.48 | 10.03 | 10.47 | 8.97 | qfq | 26,069,990 | 268,253,915 | 4.60% |
| 2024-03-11 | 10.04 | 10.09 | 9.96 | 10.01 | 8.58 | qfq | 9,584,080 | 95,911,549 | -0.40% |
| 2024-03-08 | 10.00 | 10.06 | 9.94 | 10.05 | 8.61 | qfq | 10,095,935 | 101,011,061 | 0.30% |
| 2024-03-07 | 10.08 | 10.20 | 10.01 | 10.02 | 8.58 | qfq | 11,667,723 | 117,939,033 | -0.60% |
| 2024-03-06 | 10.01 | 10.15 | 9.97 | 10.08 | 8.64 | qfq | 12,237,508 | 123,343,063 | -0.10% |
| 2024-03-05 | 10.07 | 10.12 | 9.93 | 10.09 | 8.64 | qfq | 13,905,885 | 139,578,437 | 0.20% |
| 2024-03-04 | 10.06 | 10.15 | 9.97 | 10.07 | 8.63 | qfq | 14,884,903 | 149,373,068 | 0.60% |
| 2024-03-01 | 10.01 | 10.09 | 9.92 | 10.01 | 8.58 | qfq | 12,322,852 | 123,248,355 | 0.10% |
| 2024-02-29 | 9.77 | 10.06 | 9.77 | 10.00 | 8.57 | qfq | 14,360,721 | 143,252,206 | 2.04% |
| 2024-02-28 | 10.24 | 10.33 | 9.80 | 9.80 | 8.40 | qfq | 17,173,701 | 173,204,383 | -4.30% |
| 2024-02-27 | 10.03 | 10.26 | 9.96 | 10.24 | 8.77 | qfq | 15,094,052 | 153,375,793 | 2.09% |
| 2024-02-26 | 10.04 | 10.11 | 9.93 | 10.03 | 8.59 | qfq | 15,218,119 | 152,425,646 | -0.79% |
| 2024-02-23 | 10.19 | 10.20 | 9.82 | 10.11 | 8.66 | qfq | 19,888,331 | 199,200,766 | -0.69% |
| 2024-02-22 | 10.13 | 10.20 | 10.04 | 10.18 | 8.72 | qfq | 14,140,800 | 143,265,940 | 0.10% |
| 2024-02-21 | 10.02 | 10.44 | 9.96 | 10.17 | 8.71 | qfq | 23,491,966 | 240,523,122 | 0.39% |
| 2024-02-20 | 10.07 | 10.30 | 10.05 | 10.13 | 8.68 | qfq | 15,291,765 | 155,350,999 | 0.30% |
| 2024-02-19 | 10.12 | 10.22 | 9.93 | 10.10 | 8.65 | qfq | 19,338,236 | 194,551,314 | 0.20% |
| 2024-02-08 | 10.25 | 10.57 | 10.05 | 10.08 | 8.64 | qfq | 25,324,562 | 260,793,681 | -2.51% |
| 2024-02-07 | 10.06 | 10.38 | 10.03 | 10.34 | 8.86 | qfq | 24,826,215 | 255,062,435 | 2.27% |
| 2024-02-06 | 9.50 | 10.18 | 9.45 | 10.11 | 8.66 | qfq | 26,305,474 | 260,180,832 | 4.77% |
| 2024-02-05 | 9.57 | 9.80 | 9.31 | 9.65 | 8.27 | qfq | 21,410,064 | 205,045,034 | -0.31% |
| 2024-02-02 | 9.48 | 9.80 | 9.21 | 9.68 | 8.29 | qfq | 21,635,158 | 207,456,672 | 1.26% |
| 2024-02-01 | 9.61 | 9.79 | 9.45 | 9.56 | 8.19 | qfq | 21,848,295 | 210,584,179 | -1.85% |
| 2024-01-31 | 9.52 | 9.74 | 9.21 | 9.74 | 8.34 | qfq | 29,246,283 | 280,492,367 | 2.85% |
| 2024-01-30 | 9.39 | 9.70 | 9.26 | 9.47 | 8.11 | qfq | 21,508,070 | 204,448,443 | 0.21% |
| 2024-01-29 | 9.90 | 10.07 | 9.44 | 9.45 | 8.10 | qfq | 33,036,464 | 320,711,845 | 0.43% |
| 2024-01-26 | 9.18 | 9.65 | 9.16 | 9.41 | 8.06 | qfq | 23,503,772 | 222,340,343 | 2.28% |
| 2024-01-25 | 9.13 | 9.23 | 9.00 | 9.20 | 7.88 | qfq | 15,871,000 | 144,827,300 | 0.88% |
| 2024-01-24 | 9.07 | 9.22 | 8.82 | 9.12 | 7.81 | qfq | 12,146,620 | 109,620,771 | 0.77% |
| 2024-01-23 | 8.91 | 9.17 | 8.78 | 9.05 | 7.75 | qfq | 10,487,848 | 94,458,543 | 0.78% |
| 2024-01-22 | 9.28 | 9.29 | 8.90 | 8.98 | 7.69 | qfq | 11,652,963 | 105,840,396 | -3.44% |
| 2024-01-19 | 9.40 | 9.44 | 9.22 | 9.30 | 7.97 | qfq | 12,209,500 | 113,874,085 | -1.17% |
| 2024-01-18 | 9.23 | 9.45 | 9.07 | 9.41 | 8.06 | qfq | 17,782,721 | 163,892,409 | 1.51% |
| 2024-01-17 | 9.40 | 9.50 | 9.26 | 9.27 | 7.94 | qfq | 13,437,283 | 126,314,228 | -2.01% |
| 2024-01-16 | 9.33 | 9.51 | 9.25 | 9.46 | 8.10 | qfq | 19,885,878 | 187,468,704 | 1.72% |
| 2024-01-15 | 9.12 | 9.35 | 9.07 | 9.30 | 7.97 | qfq | 15,215,568 | 140,824,142 | 1.64% |
| 2024-01-12 | 9.08 | 9.28 | 9.05 | 9.15 | 7.84 | qfq | 12,135,123 | 111,638,377 | 0.66% |
| 2024-01-11 | 9.01 | 9.13 | 8.94 | 9.09 | 7.79 | qfq | 9,902,850 | 89,730,240 | 0.89% |
| 2024-01-10 | 8.90 | 9.05 | 8.80 | 9.01 | 7.72 | qfq | 10,004,134 | 89,791,895 | 0.90% |
| 2024-01-09 | 8.74 | 9.04 | 8.71 | 8.93 | 7.65 | qfq | 12,261,507 | 109,338,810 | 1.59% |
| 2024-01-08 | 8.96 | 8.98 | 8.76 | 8.79 | 7.53 | qfq | 10,381,341 | 91,937,131 | -0.57% |
| 2024-01-05 | 8.91 | 8.99 | 8.81 | 8.84 | 7.57 | qfq | 7,564,500 | 67,456,526 | -0.45% |
| 2024-01-04 | 8.93 | 8.95 | 8.82 | 8.88 | 7.61 | qfq | 5,003,900 | 44,366,546 | -0.22% |
| 2024-01-03 | 8.94 | 8.97 | 8.82 | 8.90 | 7.62 | qfq | 6,571,700 | 58,465,574 | 0.00% |
| 2024-01-02 | 8.84 | 8.95 | 8.78 | 8.90 | 7.62 | qfq | 7,496,541 | 66,638,853 | 0.45% |
| 2023-12-29 | 8.75 | 8.89 | 8.71 | 8.86 | 7.59 | qfq | 8,619,458 | 76,118,721 | 1.49% |
| 2023-12-28 | 8.52 | 8.76 | 8.42 | 8.73 | 7.48 | qfq | 9,624,310 | 83,387,960 | 2.59% |
| 2023-12-27 | 8.47 | 8.55 | 8.40 | 8.51 | 7.29 | qfq | 5,307,501 | 45,036,344 | 0.47% |
| 2023-12-26 | 8.60 | 8.61 | 8.47 | 8.47 | 7.26 | qfq | 5,998,771 | 51,072,705 | -1.63% |
| 2023-12-25 | 8.64 | 8.69 | 8.53 | 8.61 | 7.38 | qfq | 5,501,801 | 47,244,244 | -0.35% |
| 2023-12-22 | 8.77 | 8.82 | 8.61 | 8.64 | 7.40 | qfq | 7,929,721 | 69,005,963 | -1.48% |
| 2023-12-21 | 8.69 | 8.79 | 8.61 | 8.77 | 7.51 | qfq | 7,085,764 | 61,774,376 | 1.04% |
| 2023-12-20 | 8.85 | 8.87 | 8.68 | 8.68 | 7.44 | qfq | 10,031,309 | 87,532,129 | -1.92% |
| 2023-12-19 | 8.89 | 8.90 | 8.80 | 8.85 | 7.58 | qfq | 6,664,400 | 58,903,371 | -0.45% |
| 2023-12-18 | 9.08 | 9.09 | 8.84 | 8.89 | 7.62 | qfq | 12,668,409 | 113,308,395 | -2.63% |
| 2023-12-15 | 9.08 | 9.30 | 9.06 | 9.13 | 7.82 | qfq | 15,489,793 | 142,055,161 | 1.00% |
| 2023-12-14 | 9.05 | 9.17 | 9.03 | 9.04 | 7.74 | qfq | 6,213,700 | 56,424,759 | 0.00% |
| 2023-12-13 | 9.19 | 9.20 | 9.03 | 9.04 | 7.74 | qfq | 9,285,044 | 84,370,153 | -1.85% |
| 2023-12-12 | 9.05 | 9.28 | 9.04 | 9.21 | 7.89 | qfq | 12,566,258 | 115,459,867 | 1.43% |
| 2023-12-11 | 9.04 | 9.09 | 8.88 | 9.08 | 7.78 | qfq | 9,519,135 | 85,526,556 | 0.11% |
| 2023-12-08 | 9.07 | 9.13 | 9.01 | 9.07 | 7.77 | qfq | 8,101,300 | 73,434,523 | 0.11% |
| 2023-12-07 | 9.10 | 9.11 | 8.95 | 9.06 | 7.76 | qfq | 7,768,003 | 70,031,610 | -0.44% |
| 2023-12-06 | 8.98 | 9.13 | 8.90 | 9.10 | 7.80 | qfq | 10,187,471 | 92,347,990 | 1.11% |
| 2023-12-05 | 9.11 | 9.11 | 8.99 | 9.00 | 7.71 | qfq | 10,131,441 | 91,406,459 | -1.32% |
| 2023-12-04 | 9.23 | 9.25 | 9.09 | 9.12 | 7.81 | qfq | 11,109,429 | 101,390,961 | -1.19% |
| 2023-12-01 | 9.31 | 9.31 | 9.13 | 9.23 | 7.91 | qfq | 12,574,766 | 115,540,695 | -0.43% |
| 2023-11-30 | 9.32 | 9.34 | 9.21 | 9.27 | 7.94 | qfq | 6,759,556 | 62,697,125 | -0.11% |
| 2023-11-29 | 9.48 | 9.48 | 9.23 | 9.28 | 7.95 | qfq | 12,767,082 | 118,971,121 | -2.21% |
| 2023-11-28 | 9.44 | 9.54 | 9.35 | 9.49 | 8.13 | qfq | 10,258,375 | 96,993,391 | 0.53% |
| 2023-11-27 | 9.60 | 9.61 | 9.37 | 9.44 | 8.09 | qfq | 14,544,384 | 137,366,879 | -2.28% |
| 2023-11-24 | 9.83 | 9.93 | 9.61 | 9.66 | 8.28 | qfq | 13,797,201 | 134,152,136 | -1.63% |
| 2023-11-23 | 9.54 | 9.85 | 9.51 | 9.82 | 8.41 | qfq | 18,577,770 | 180,720,723 | 2.51% |
| 2023-11-22 | 9.71 | 9.86 | 9.57 | 9.58 | 8.21 | qfq | 14,189,148 | 137,599,050 | -2.04% |
| 2023-11-21 | 9.70 | 10.00 | 9.70 | 9.78 | 8.38 | qfq | 23,612,060 | 233,351,345 | 0.72% |
| 2023-11-20 | 9.66 | 9.72 | 9.57 | 9.71 | 8.32 | qfq | 9,499,001 | 91,819,618 | 0.73% |
| 2023-11-17 | 9.62 | 9.65 | 9.53 | 9.64 | 8.26 | qfq | 7,805,205 | 74,802,444 | 0.10% |
| 2023-11-16 | 9.72 | 9.77 | 9.61 | 9.63 | 8.25 | qfq | 9,345,961 | 90,193,719 | -1.43% |
| 2023-11-15 | 9.74 | 9.98 | 9.71 | 9.77 | 8.37 | qfq | 16,691,284 | 163,722,761 | 1.24% |
| 2023-11-14 | 9.49 | 9.74 | 9.48 | 9.65 | 8.27 | qfq | 13,935,226 | 134,574,615 | 1.15% |
| 2023-11-13 | 9.57 | 9.60 | 9.45 | 9.54 | 8.17 | qfq | 9,176,800 | 87,332,001 | 0.00% |
| 2023-11-10 | 9.64 | 9.64 | 9.47 | 9.54 | 8.17 | qfq | 8,876,000 | 84,496,865 | -1.04% |
| 2023-11-09 | 9.71 | 9.76 | 9.59 | 9.64 | 8.26 | qfq | 10,276,442 | 99,232,690 | -0.52% |
| 2023-11-08 | 9.66 | 9.84 | 9.62 | 9.69 | 8.30 | qfq | 15,388,187 | 149,536,359 | 0.31% |
| 2023-11-07 | 9.76 | 9.76 | 9.57 | 9.66 | 8.28 | qfq | 12,850,200 | 123,758,702 | -0.51% |
| 2023-11-06 | 9.53 | 9.74 | 9.52 | 9.71 | 8.32 | qfq | 20,605,191 | 198,818,486 | 2.21% |
| 2023-11-03 | 9.40 | 9.56 | 9.40 | 9.50 | 8.14 | qfq | 10,848,126 | 103,058,027 | 1.06% |
| 2023-11-02 | 9.63 | 9.63 | 9.40 | 9.40 | 8.05 | qfq | 13,976,500 | 132,392,896 | -2.39% |
| 2023-11-01 | 9.54 | 9.71 | 9.48 | 9.63 | 8.25 | qfq | 18,964,749 | 182,243,193 | 1.26% |
| 2023-10-31 | 9.61 | 9.62 | 9.38 | 9.51 | 8.15 | qfq | 14,212,557 | 134,568,832 | -0.63% |
| 2023-10-30 | 9.55 | 9.65 | 9.45 | 9.57 | 8.20 | qfq | 19,101,950 | 182,792,343 | 0.00% |
| 2023-10-27 | 9.30 | 9.61 | 9.26 | 9.57 | 8.20 | qfq | 28,776,833 | 272,917,690 | 4.25% |
| 2023-10-26 | 9.11 | 9.20 | 9.02 | 9.18 | 7.86 | qfq | 10,661,323 | 97,101,815 | -0.33% |
| 2023-10-25 | 9.31 | 9.41 | 9.19 | 9.21 | 7.89 | qfq | 14,733,324 | 136,860,134 | 0.33% |
| 2023-10-24 | 9.18 | 9.21 | 9.01 | 9.18 | 7.86 | qfq | 11,391,600 | 104,089,667 | 1.77% |
| 2023-10-23 | 9.36 | 9.36 | 8.96 | 9.02 | 7.73 | qfq | 11,424,150 | 103,957,602 | -3.01% |
| 2023-10-20 | 9.27 | 9.43 | 9.21 | 9.30 | 7.97 | qfq | 9,275,752 | 86,503,781 | 0.22% |
| 2023-10-19 | 9.28 | 9.42 | 9.25 | 9.28 | 7.95 | qfq | 7,813,400 | 72,830,893 | -0.64% |
| 2023-10-18 | 9.51 | 9.54 | 9.33 | 9.34 | 8.00 | qfq | 12,727,284 | 119,524,050 | -2.30% |
| 2023-10-17 | 9.67 | 9.67 | 9.48 | 9.56 | 8.19 | qfq | 9,327,800 | 88,972,567 | -0.21% |
| 2023-10-16 | 9.64 | 9.71 | 9.54 | 9.58 | 8.21 | qfq | 10,034,050 | 96,421,684 | -0.42% |
| 2023-10-13 | 9.77 | 9.79 | 9.60 | 9.62 | 8.24 | qfq | 13,372,550 | 128,995,082 | -2.04% |
| 2023-10-12 | 9.78 | 9.88 | 9.72 | 9.82 | 8.41 | qfq | 12,166,833 | 119,333,420 | 1.03% |
| 2023-10-11 | 9.80 | 9.85 | 9.68 | 9.72 | 8.33 | qfq | 11,994,019 | 117,188,205 | -0.51% |
| 2023-10-10 | 9.96 | 9.99 | 9.74 | 9.77 | 8.37 | qfq | 12,794,296 | 125,516,339 | -1.31% |
| 2023-10-09 | 10.09 | 10.13 | 9.87 | 9.90 | 8.48 | qfq | 13,922,804 | 138,528,342 | -1.49% |
| 2023-09-28 | 10.03 | 10.11 | 9.99 | 10.05 | 8.61 | qfq | 9,534,013 | 95,613,822 | 0.20% |
| 2023-09-27 | 10.00 | 10.15 | 9.99 | 10.03 | 8.59 | qfq | 10,060,148 | 101,202,683 | 0.30% |
| 2023-09-26 | 10.10 | 10.15 | 10.00 | 10.00 | 8.57 | qfq | 11,696,171 | 117,579,115 | -0.70% |
| 2023-09-25 | 10.29 | 10.29 | 10.04 | 10.07 | 8.63 | qfq | 15,871,091 | 160,499,998 | -2.23% |
| 2023-09-22 | 10.16 | 10.31 | 10.10 | 10.30 | 8.82 | qfq | 16,535,426 | 168,976,256 | 0.88% |
| 2023-09-21 | 10.17 | 10.43 | 10.15 | 10.21 | 8.75 | qfq | 20,444,667 | 209,698,806 | 0.39% |
| 2023-09-20 | 10.22 | 10.29 | 10.08 | 10.17 | 8.71 | qfq | 17,475,458 | 178,353,949 | -1.64% |
| 2023-09-19 | 10.48 | 10.50 | 10.28 | 10.34 | 8.86 | qfq | 13,946,938 | 144,404,251 | -1.34% |
| 2023-09-18 | 10.47 | 10.59 | 10.34 | 10.48 | 8.98 | qfq | 15,838,350 | 166,145,701 | -0.76% |
| 2023-09-15 | 10.70 | 10.78 | 10.51 | 10.56 | 9.05 | qfq | 17,222,162 | 182,919,097 | 0.09% |
| 2023-09-14 | 10.77 | 10.78 | 10.49 | 10.55 | 9.04 | qfq | 14,190,505 | 150,377,784 | 0.48% |
| 2023-09-13 | 10.78 | 10.85 | 10.50 | 10.50 | 9.00 | qfq | 16,234,147 | 173,719,072 | -3.05% |
| 2023-09-12 | 10.96 | 10.96 | 10.78 | 10.83 | 9.28 | qfq | 12,980,900 | 140,609,836 | -1.28% |
| 2023-09-11 | 11.12 | 11.17 | 10.86 | 10.97 | 9.40 | qfq | 18,225,754 | 199,675,847 | -1.44% |
| 2023-09-08 | 11.20 | 11.25 | 10.94 | 11.13 | 9.54 | qfq | 19,682,579 | 217,855,482 | -0.63% |
| 2023-09-07 | 11.41 | 11.65 | 11.16 | 11.20 | 9.60 | qfq | 22,934,421 | 260,853,732 | -2.01% |
| 2023-09-06 | 11.50 | 11.64 | 11.23 | 11.43 | 9.79 | qfq | 31,385,186 | 357,530,559 | -1.47% |
| 2023-09-05 | 11.65 | 11.82 | 11.51 | 11.60 | 9.94 | qfq | 36,481,545 | 424,129,849 | -0.60% |
| 2023-09-04 | 11.46 | 11.85 | 11.37 | 11.67 | 10.00 | qfq | 71,981,254 | 835,845,915 | 6.09% |
| 2023-09-01 | 10.96 | 11.23 | 10.79 | 11.00 | 9.42 | qfq | 46,145,430 | 509,059,844 | 3.38% |
| 2023-08-31 | 10.91 | 11.11 | 10.61 | 10.64 | 9.12 | qfq | 29,010,619 | 312,387,000 | -3.62% |
| 2023-08-30 | 10.66 | 11.05 | 10.57 | 11.04 | 9.46 | qfq | 48,850,803 | 531,552,424 | 3.18% |
| 2023-08-29 | 10.13 | 10.89 | 10.08 | 10.70 | 9.17 | qfq | 46,996,697 | 494,250,249 | 5.52% |
| 2023-08-28 | 10.42 | 10.62 | 10.01 | 10.14 | 8.69 | qfq | 44,590,139 | 460,087,912 | 4.00% |
| 2023-08-25 | 9.62 | 9.98 | 9.44 | 9.75 | 8.35 | qfq | 25,625,926 | 247,995,066 | 1.04% |
| 2023-08-24 | 9.69 | 9.79 | 9.58 | 9.65 | 8.27 | qfq | 15,095,349 | 146,139,055 | 0.31% |
| 2023-08-23 | 10.13 | 10.14 | 9.58 | 9.62 | 8.24 | qfq | 34,157,289 | 333,831,225 | -5.96% |
| 2023-08-22 | 10.45 | 10.53 | 10.00 | 10.23 | 8.76 | qfq | 31,059,759 | 315,699,163 | -1.92% |
| 2023-08-21 | 10.62 | 10.77 | 10.40 | 10.43 | 8.94 | qfq | 20,121,236 | 212,557,284 | -2.52% |
| 2023-08-18 | 11.00 | 11.21 | 10.70 | 10.70 | 9.17 | qfq | 25,742,313 | 282,341,419 | -3.08% |
| 2023-08-17 | 10.90 | 11.08 | 10.56 | 11.04 | 9.46 | qfq | 31,261,758 | 339,997,948 | -0.27% |
| 2023-08-16 | 10.63 | 11.15 | 10.54 | 11.07 | 9.48 | qfq | 44,714,174 | 488,989,887 | 4.24% |
| 2023-08-15 | 10.68 | 10.75 | 10.47 | 10.62 | 9.10 | qfq | 16,448,934 | 174,210,589 | -0.84% |
| 2023-08-14 | 10.47 | 10.85 | 10.35 | 10.71 | 9.18 | qfq | 26,199,240 | 277,379,044 | 0.66% |
| 2023-08-11 | 10.95 | 11.07 | 10.63 | 10.64 | 9.12 | qfq | 22,259,760 | 239,326,723 | -2.65% |
| 2023-08-10 | 10.85 | 10.95 | 10.76 | 10.93 | 9.36 | qfq | 18,602,762 | 202,385,649 | 0.55% |
| 2023-08-09 | 11.05 | 11.17 | 10.80 | 10.87 | 9.31 | qfq | 24,932,234 | 273,350,581 | -1.63% |
| 2023-08-08 | 11.32 | 11.42 | 11.02 | 11.05 | 9.47 | qfq | 27,963,375 | 311,251,623 | -2.30% |
| 2023-08-07 | 11.50 | 11.56 | 11.21 | 11.31 | 9.69 | qfq | 39,613,177 | 448,749,943 | -3.08% |
| 2023-08-04 | 12.07 | 12.15 | 11.61 | 11.67 | 10.00 | qfq | 48,090,803 | 567,831,159 | -2.91% |
| 2023-08-03 | 11.87 | 12.07 | 11.66 | 12.02 | 10.30 | qfq | 44,282,294 | 526,025,039 | 1.01% |
| 2023-08-02 | 11.86 | 12.09 | 11.68 | 11.90 | 10.20 | qfq | 41,880,695 | 499,193,453 | -0.25% |
| 2023-08-01 | 12.36 | 12.37 | 11.80 | 11.93 | 10.22 | qfq | 61,763,577 | 740,847,036 | -2.29% |
| 2023-07-31 | 12.21 | 12.81 | 12.20 | 12.21 | 10.46 | qfq | 113,314,894 | 1,411,394,435 | 0.00% |
| 2023-07-28 | 11.34 | 12.54 | 11.34 | 12.21 | 10.46 | qfq | 127,099,444 | 1,542,423,852 | 7.11% |
| 2023-07-27 | 11.67 | 12.05 | 11.37 | 11.40 | 9.77 | qfq | 76,794,063 | 893,602,052 | -4.28% |
| 2023-07-26 | 12.22 | 12.57 | 11.77 | 11.91 | 10.20 | qfq | 133,235,153 | 1,609,564,076 | 3.30% |
| 2023-07-25 | 10.98 | 11.53 | 10.96 | 11.53 | 9.88 | qfq | 45,137,534 | 514,882,091 | 10.02% |
| 2023-07-24 | 11.15 | 11.15 | 10.30 | 10.48 | 8.98 | qfq | 45,320,591 | 478,787,679 | -5.07% |
| 2023-07-21 | 10.91 | 11.14 | 10.80 | 11.04 | 9.46 | qfq | 33,325,103 | 366,579,494 | 0.55% |
| 2023-07-20 | 11.10 | 11.29 | 10.91 | 10.98 | 9.41 | qfq | 44,978,902 | 498,104,070 | -1.17% |
| 2023-07-19 | 10.47 | 11.19 | 10.41 | 11.11 | 9.52 | qfq | 59,992,383 | 650,950,570 | 4.81% |
| 2023-07-18 | 10.36 | 10.79 | 10.12 | 10.60 | 9.08 | qfq | 34,377,342 | 361,393,571 | 2.42% |