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
云南能投002053.SZ
最近收盘价9.452026-07-17
最近交易日2026-07-17
成交量（股）19,715,629
成交额（元）189,267,444
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.52 | 9.77 | 9.37 | 9.45 | 9.45 | qfq | 19,715,629 | 189,267,444 | -0.94% |
| 2026-07-16 | 9.30 | 9.65 | 9.20 | 9.54 | 9.54 | qfq | 9,910,132 | 93,649,998 | 1.60% |
| 2026-07-15 | 9.26 | 9.43 | 9.16 | 9.39 | 9.39 | qfq | 8,261,900 | 77,046,829 | 1.51% |
| 2026-07-14 | 9.20 | 9.25 | 9.07 | 9.25 | 9.25 | qfq | 7,734,000 | 71,090,231 | 0.76% |
| 2026-07-13 | 9.30 | 9.39 | 9.13 | 9.18 | 9.18 | qfq | 8,828,845 | 81,356,139 | -2.24% |
| 2026-07-10 | 9.01 | 9.65 | 8.91 | 9.39 | 9.39 | qfq | 14,495,325 | 134,643,434 | 4.22% |
| 2026-07-09 | 9.03 | 9.09 | 8.85 | 9.01 | 9.01 | qfq | 8,705,094 | 78,055,329 | -0.22% |
| 2026-07-08 | 9.19 | 9.37 | 8.97 | 9.03 | 9.03 | qfq | 9,872,669 | 90,010,507 | -1.53% |
| 2026-07-07 | 9.47 | 9.53 | 9.11 | 9.17 | 9.17 | qfq | 12,185,898 | 112,666,069 | -3.98% |
| 2026-07-06 | 9.70 | 10.10 | 9.53 | 9.55 | 9.55 | qfq | 16,325,494 | 158,792,661 | -0.21% |
| 2026-07-03 | 9.80 | 10.04 | 9.53 | 9.57 | 9.57 | qfq | 21,669,315 | 210,815,575 | -2.35% |
| 2026-07-02 | 10.70 | 11.00 | 9.74 | 9.80 | 9.80 | qfq | 38,252,643 | 388,889,589 | -9.34% |
| 2026-07-01 | 10.13 | 10.81 | 9.97 | 10.81 | 10.81 | qfq | 22,413,784 | 237,735,035 | 9.97% |
| 2026-06-30 | 8.89 | 9.83 | 8.83 | 9.83 | 9.83 | qfq | 15,637,066 | 149,395,965 | 9.96% |
| 2026-06-29 | 8.68 | 9.32 | 8.42 | 8.94 | 8.94 | qfq | 15,503,489 | 137,533,929 | 2.88% |
| 2026-06-26 | 8.79 | 9.03 | 8.66 | 8.69 | 8.69 | qfq | 11,584,382 | 101,545,405 | -0.57% |
| 2026-06-25 | 9.28 | 9.31 | 8.70 | 8.74 | 8.74 | qfq | 18,426,905 | 164,643,503 | -6.22% |
| 2026-06-24 | 9.65 | 9.91 | 9.31 | 9.32 | 9.32 | qfq | 9,238,441 | 87,750,754 | -3.22% |
| 2026-06-23 | 9.70 | 9.90 | 9.55 | 9.63 | 9.63 | qfq | 7,838,753 | 75,975,662 | -1.03% |
| 2026-06-22 | 9.71 | 9.75 | 9.39 | 9.73 | 9.73 | qfq | 9,200,911 | 87,838,696 | -0.71% |
| 2026-06-18 | 10.01 | 10.05 | 9.73 | 9.80 | 9.80 | qfq | 11,358,300 | 112,077,084 | -3.16% |
| 2026-06-17 | 10.54 | 10.56 | 10.04 | 10.12 | 10.12 | qfq | 11,803,625 | 120,505,103 | -4.44% |
| 2026-06-16 | 10.58 | 10.68 | 10.49 | 10.59 | 10.59 | qfq | 6,588,895 | 69,796,999 | -0.66% |
| 2026-06-15 | 10.62 | 10.79 | 10.51 | 10.66 | 10.66 | qfq | 8,112,986 | 86,120,749 | 0.38% |
| 2026-06-12 | 10.48 | 10.84 | 10.27 | 10.62 | 10.62 | qfq | 9,238,990 | 97,719,403 | 2.02% |
| 2026-06-11 | 10.42 | 10.60 | 10.25 | 10.41 | 10.41 | qfq | 7,527,000 | 78,332,559 | -0.86% |
| 2026-06-10 | 10.91 | 10.93 | 10.44 | 10.50 | 10.50 | qfq | 9,142,047 | 96,564,862 | -3.85% |
| 2026-06-09 | 10.82 | 10.94 | 10.45 | 10.92 | 10.92 | qfq | 10,379,413 | 111,296,074 | 1.49% |
| 2026-06-08 | 11.06 | 11.42 | 10.71 | 10.76 | 10.76 | qfq | 18,046,701 | 198,114,747 | -5.94% |
| 2026-06-05 | 12.08 | 12.34 | 11.44 | 11.44 | 11.44 | qfq | 19,643,102 | 230,975,460 | -5.92% |
| 2026-06-04 | 12.04 | 12.36 | 11.95 | 12.16 | 12.16 | qfq | 16,765,186 | 204,419,909 | 0.00% |
| 2026-06-03 | 12.09 | 12.25 | 11.87 | 12.16 | 12.16 | qfq | 19,032,246 | 229,499,242 | -0.57% |
| 2026-06-02 | 11.85 | 12.48 | 11.78 | 12.23 | 12.23 | qfq | 25,041,335 | 305,473,437 | 2.34% |
| 2026-06-01 | 11.68 | 11.95 | 11.30 | 11.95 | 11.95 | qfq | 18,568,746 | 217,235,325 | 3.73% |
| 2026-05-29 | 11.28 | 11.72 | 11.26 | 11.52 | 11.52 | qfq | 13,417,265 | 155,006,605 | 1.68% |
| 2026-05-28 | 11.29 | 11.50 | 11.20 | 11.33 | 11.33 | qfq | 10,034,385 | 114,055,241 | -0.79% |
| 2026-05-27 | 11.57 | 11.62 | 11.31 | 11.42 | 11.29 | qfq | 8,353,100 | 95,422,224 | -1.72% |
| 2026-05-26 | 11.55 | 11.71 | 11.32 | 11.62 | 11.49 | qfq | 7,922,500 | 91,254,171 | 0.17% |
| 2026-05-25 | 11.45 | 11.65 | 11.45 | 11.60 | 11.47 | qfq | 7,902,702 | 91,364,858 | 1.40% |
| 2026-05-22 | 11.56 | 11.58 | 11.28 | 11.44 | 11.31 | qfq | 8,205,200 | 93,740,192 | -0.09% |
| 2026-05-21 | 11.89 | 12.08 | 11.45 | 11.45 | 11.32 | qfq | 16,971,752 | 199,454,829 | -4.10% |
| 2026-05-20 | 12.45 | 12.48 | 11.88 | 11.94 | 11.80 | qfq | 15,897,438 | 191,553,230 | -4.86% |
| 2026-05-19 | 12.21 | 12.58 | 12.12 | 12.55 | 12.41 | qfq | 13,972,653 | 173,488,112 | 2.62% |
| 2026-05-18 | 12.09 | 12.29 | 12.02 | 12.23 | 12.09 | qfq | 10,259,881 | 124,719,700 | 0.58% |
| 2026-05-15 | 12.27 | 12.39 | 12.07 | 12.16 | 12.02 | qfq | 13,122,365 | 160,259,365 | -1.30% |
| 2026-05-14 | 12.68 | 12.82 | 12.27 | 12.32 | 12.18 | qfq | 22,887,395 | 286,155,425 | -2.53% |
| 2026-05-13 | 12.20 | 12.99 | 12.16 | 12.64 | 12.50 | qfq | 31,788,287 | 398,856,134 | 3.44% |
| 2026-05-12 | 12.40 | 12.47 | 12.11 | 12.22 | 12.08 | qfq | 15,709,496 | 193,111,250 | -0.08% |
| 2026-05-11 | 12.30 | 12.41 | 12.13 | 12.23 | 12.09 | qfq | 12,339,354 | 151,445,492 | 0.16% |
| 2026-05-08 | 12.19 | 12.40 | 12.14 | 12.21 | 12.07 | qfq | 11,556,900 | 141,548,391 | 0.08% |
| 2026-05-07 | 12.23 | 12.48 | 12.11 | 12.20 | 12.06 | qfq | 14,312,832 | 175,490,099 | -0.49% |
| 2026-05-06 | 11.66 | 12.47 | 11.60 | 12.26 | 12.12 | qfq | 24,857,002 | 302,566,375 | 5.96% |
| 2026-04-30 | 11.62 | 11.78 | 11.55 | 11.57 | 11.44 | qfq | 9,678,800 | 112,612,335 | -0.86% |
| 2026-04-29 | 11.58 | 11.74 | 11.52 | 11.67 | 11.54 | qfq | 10,454,800 | 121,706,762 | 1.39% |
| 2026-04-28 | 11.45 | 11.58 | 11.34 | 11.51 | 11.38 | qfq | 8,170,100 | 93,553,694 | -0.09% |
| 2026-04-27 | 11.65 | 11.79 | 11.51 | 11.52 | 11.39 | qfq | 8,106,500 | 94,113,440 | -1.54% |
| 2026-04-24 | 11.90 | 12.05 | 11.61 | 11.70 | 11.57 | qfq | 13,768,200 | 162,724,094 | -2.42% |
| 2026-04-23 | 11.69 | 12.05 | 11.45 | 11.99 | 11.85 | qfq | 17,906,630 | 211,365,952 | 2.57% |
| 2026-04-22 | 11.40 | 11.85 | 11.36 | 11.69 | 11.56 | qfq | 14,383,202 | 167,408,496 | 2.01% |
| 2026-04-21 | 11.31 | 11.49 | 11.16 | 11.46 | 11.33 | qfq | 11,721,802 | 133,020,261 | 1.42% |
| 2026-04-20 | 11.29 | 11.32 | 11.22 | 11.30 | 11.17 | qfq | 6,997,300 | 78,871,736 | 0.00% |
| 2026-04-17 | 11.28 | 11.35 | 11.23 | 11.30 | 11.17 | qfq | 7,679,600 | 86,704,646 | 0.09% |
| 2026-04-16 | 11.16 | 11.30 | 11.10 | 11.29 | 11.16 | qfq | 7,976,971 | 89,503,791 | 1.26% |
| 2026-04-15 | 11.28 | 11.28 | 11.15 | 11.15 | 11.02 | qfq | 6,553,388 | 73,362,362 | -0.80% |
| 2026-04-14 | 11.22 | 11.29 | 11.06 | 11.24 | 11.11 | qfq | 8,710,502 | 97,150,064 | 0.63% |
| 2026-04-13 | 11.20 | 11.28 | 11.04 | 11.17 | 11.04 | qfq | 10,650,018 | 118,802,428 | -0.36% |
| 2026-04-10 | 11.24 | 11.33 | 11.13 | 11.21 | 11.08 | qfq | 10,140,953 | 113,963,696 | -0.27% |
| 2026-04-09 | 11.28 | 11.37 | 11.15 | 11.24 | 11.11 | qfq | 10,033,803 | 112,808,222 | -0.27% |
| 2026-04-08 | 11.27 | 11.29 | 11.11 | 11.27 | 11.14 | qfq | 12,264,108 | 137,555,134 | 1.81% |
| 2026-04-07 | 10.88 | 11.09 | 10.71 | 11.07 | 10.94 | qfq | 14,309,717 | 156,859,771 | 1.37% |
| 2026-04-03 | 11.75 | 11.89 | 10.88 | 10.92 | 10.80 | qfq | 28,775,377 | 321,369,684 | -7.14% |
| 2026-04-02 | 12.00 | 12.28 | 11.58 | 11.76 | 11.63 | qfq | 19,162,712 | 226,845,098 | -2.08% |
| 2026-04-01 | 12.55 | 13.11 | 11.94 | 12.01 | 11.87 | qfq | 31,695,362 | 395,900,718 | -2.67% |
| 2026-03-31 | 13.08 | 13.33 | 12.29 | 12.34 | 12.20 | qfq | 23,265,625 | 295,804,245 | -6.30% |
| 2026-03-30 | 13.40 | 13.59 | 12.92 | 13.17 | 13.02 | qfq | 32,802,874 | 432,180,154 | -3.66% |
| 2026-03-27 | 13.60 | 14.20 | 13.46 | 13.67 | 13.51 | qfq | 38,311,203 | 529,551,923 | -0.15% |
| 2026-03-26 | 13.67 | 14.24 | 13.45 | 13.69 | 13.53 | qfq | 42,005,973 | 581,858,504 | -0.87% |
| 2026-03-25 | 12.88 | 14.30 | 12.81 | 13.81 | 13.65 | qfq | 56,601,654 | 779,062,722 | 6.23% |
| 2026-03-24 | 12.52 | 13.02 | 12.43 | 13.00 | 12.85 | qfq | 32,424,312 | 415,828,186 | 4.59% |
| 2026-03-23 | 12.56 | 12.84 | 12.32 | 12.43 | 12.29 | qfq | 24,705,726 | 310,805,261 | -1.04% |
| 2026-03-20 | 12.24 | 12.82 | 12.12 | 12.56 | 12.42 | qfq | 23,457,195 | 293,822,050 | 2.28% |
| 2026-03-19 | 12.28 | 12.60 | 12.16 | 12.28 | 12.14 | qfq | 14,988,900 | 184,978,792 | -0.41% |
| 2026-03-18 | 12.28 | 12.59 | 12.21 | 12.33 | 12.19 | qfq | 11,384,238 | 141,011,197 | 0.41% |
| 2026-03-17 | 12.30 | 12.57 | 12.21 | 12.28 | 12.14 | qfq | 12,109,273 | 149,910,319 | -0.16% |
| 2026-03-16 | 12.62 | 12.83 | 12.26 | 12.30 | 12.16 | qfq | 16,671,494 | 207,459,266 | -2.69% |
| 2026-03-13 | 12.86 | 13.05 | 12.62 | 12.64 | 12.50 | qfq | 18,892,571 | 241,465,684 | -2.62% |
| 2026-03-12 | 12.70 | 13.16 | 12.62 | 12.98 | 12.83 | qfq | 29,535,532 | 381,319,548 | 2.20% |
| 2026-03-11 | 12.53 | 12.76 | 12.33 | 12.70 | 12.56 | qfq | 19,648,170 | 247,377,881 | 1.11% |
| 2026-03-10 | 12.70 | 12.70 | 12.33 | 12.56 | 12.42 | qfq | 29,045,602 | 361,861,199 | -3.46% |
| 2026-03-09 | 12.15 | 13.25 | 12.08 | 13.01 | 12.86 | qfq | 43,616,687 | 552,924,822 | 7.79% |
| 2026-03-06 | 11.84 | 12.13 | 11.81 | 12.07 | 11.93 | qfq | 9,923,800 | 119,312,795 | 1.34% |
| 2026-03-05 | 12.11 | 12.11 | 11.79 | 11.91 | 11.77 | qfq | 8,893,296 | 105,817,263 | 0.25% |
| 2026-03-04 | 12.01 | 12.11 | 11.77 | 11.88 | 11.74 | qfq | 14,565,639 | 173,124,303 | -2.06% |
| 2026-03-03 | 12.00 | 12.26 | 11.89 | 12.13 | 11.99 | qfq | 18,575,746 | 225,014,749 | 0.92% |
| 2026-03-02 | 11.81 | 12.20 | 11.75 | 12.02 | 11.88 | qfq | 16,011,021 | 191,823,955 | 0.75% |
| 2026-02-27 | 11.73 | 11.96 | 11.67 | 11.93 | 11.79 | qfq | 10,225,595 | 121,159,284 | 2.14% |
| 2026-02-26 | 11.60 | 11.77 | 11.55 | 11.68 | 11.55 | qfq | 8,638,527 | 100,672,405 | 0.78% |
| 2026-02-25 | 11.36 | 11.67 | 11.32 | 11.59 | 11.46 | qfq | 10,187,200 | 117,775,714 | 2.20% |
| 2026-02-24 | 11.18 | 11.38 | 11.16 | 11.34 | 11.21 | qfq | 5,809,931 | 65,613,569 | 2.35% |
| 2026-02-13 | 11.30 | 11.30 | 11.07 | 11.08 | 10.95 | qfq | 7,221,500 | 80,641,304 | -1.95% |
| 2026-02-12 | 11.40 | 11.43 | 11.27 | 11.30 | 11.17 | qfq | 4,432,065 | 50,266,013 | -0.35% |
| 2026-02-11 | 11.31 | 11.39 | 11.31 | 11.34 | 11.21 | qfq | 3,093,079 | 35,120,313 | 0.27% |
| 2026-02-10 | 11.45 | 11.45 | 11.31 | 11.31 | 11.18 | qfq | 4,762,200 | 54,047,178 | -0.88% |
| 2026-02-09 | 11.47 | 11.52 | 11.39 | 11.41 | 11.28 | qfq | 4,749,140 | 54,327,431 | 0.09% |
| 2026-02-06 | 11.39 | 11.51 | 11.26 | 11.40 | 11.27 | qfq | 4,946,672 | 56,443,971 | 0.00% |
| 2026-02-05 | 11.60 | 11.60 | 11.39 | 11.40 | 11.27 | qfq | 5,202,200 | 59,654,628 | -1.89% |
| 2026-02-04 | 11.48 | 11.64 | 11.37 | 11.62 | 11.49 | qfq | 5,938,991 | 68,426,447 | 1.13% |
| 2026-02-03 | 11.47 | 11.50 | 11.33 | 11.49 | 11.36 | qfq | 5,149,800 | 58,884,974 | 1.41% |
| 2026-02-02 | 11.68 | 11.73 | 11.31 | 11.33 | 11.20 | qfq | 10,187,657 | 117,456,195 | -3.57% |
| 2026-01-30 | 11.52 | 12.06 | 11.47 | 11.75 | 11.62 | qfq | 14,231,501 | 167,544,961 | 1.82% |
| 2026-01-29 | 11.63 | 11.71 | 11.45 | 11.54 | 11.41 | qfq | 9,258,293 | 107,178,767 | -1.11% |
| 2026-01-28 | 11.59 | 11.67 | 11.48 | 11.67 | 11.54 | qfq | 7,153,946 | 82,889,319 | 0.17% |
| 2026-01-27 | 11.86 | 11.92 | 11.46 | 11.65 | 11.52 | qfq | 11,539,135 | 133,967,105 | -2.27% |
| 2026-01-26 | 12.31 | 12.33 | 11.80 | 11.92 | 11.78 | qfq | 16,387,891 | 195,940,271 | -3.87% |
| 2026-01-23 | 12.33 | 12.44 | 12.27 | 12.40 | 12.26 | qfq | 11,268,774 | 139,487,078 | 1.14% |
| 2026-01-22 | 12.17 | 12.39 | 12.13 | 12.26 | 12.12 | qfq | 8,399,874 | 103,012,897 | 1.32% |
| 2026-01-21 | 12.20 | 12.24 | 12.07 | 12.10 | 11.96 | qfq | 6,892,685 | 83,591,986 | -0.58% |
| 2026-01-20 | 12.27 | 12.35 | 12.08 | 12.17 | 12.03 | qfq | 8,532,679 | 103,969,502 | -0.73% |
| 2026-01-19 | 11.89 | 12.29 | 11.89 | 12.26 | 12.12 | qfq | 13,561,981 | 164,949,769 | 2.51% |
| 2026-01-16 | 11.98 | 12.49 | 11.95 | 11.96 | 11.82 | qfq | 16,702,779 | 203,206,335 | 0.50% |
| 2026-01-15 | 11.93 | 12.02 | 11.84 | 11.90 | 11.76 | qfq | 7,051,149 | 84,071,891 | -0.58% |
| 2026-01-14 | 12.01 | 12.19 | 11.81 | 11.97 | 11.83 | qfq | 12,812,547 | 154,255,773 | -0.25% |
| 2026-01-13 | 11.93 | 12.06 | 11.85 | 12.00 | 11.86 | qfq | 10,944,616 | 130,864,505 | 0.50% |
| 2026-01-12 | 11.90 | 11.97 | 11.78 | 11.94 | 11.80 | qfq | 10,909,409 | 129,505,141 | 0.42% |
| 2026-01-09 | 11.80 | 11.95 | 11.79 | 11.89 | 11.75 | qfq | 7,888,207 | 93,754,173 | 0.42% |
| 2026-01-08 | 11.89 | 11.96 | 11.70 | 11.84 | 11.71 | qfq | 8,961,051 | 106,025,114 | -0.17% |
| 2026-01-07 | 11.84 | 11.95 | 11.76 | 11.86 | 11.72 | qfq | 7,362,434 | 87,231,792 | 0.17% |
| 2026-01-06 | 11.68 | 11.85 | 11.64 | 11.84 | 11.71 | qfq | 7,595,598 | 89,362,874 | 2.16% |
| 2026-01-05 | 11.54 | 11.63 | 11.42 | 11.59 | 11.46 | qfq | 5,897,598 | 68,042,679 | 0.61% |
| 2025-12-31 | 11.66 | 11.74 | 11.45 | 11.52 | 11.39 | qfq | 5,701,400 | 65,760,411 | -1.20% |
| 2025-12-30 | 11.74 | 11.82 | 11.61 | 11.66 | 11.53 | qfq | 6,769,702 | 79,275,783 | -1.27% |
| 2025-12-29 | 11.86 | 12.20 | 11.78 | 11.81 | 11.68 | qfq | 12,372,300 | 148,146,211 | -0.76% |
| 2025-12-26 | 11.89 | 12.03 | 11.80 | 11.90 | 11.76 | qfq | 9,220,068 | 109,791,960 | 0.00% |
| 2025-12-25 | 11.74 | 11.93 | 11.69 | 11.90 | 11.76 | qfq | 8,459,514 | 100,205,510 | 1.36% |
| 2025-12-24 | 11.72 | 11.86 | 11.66 | 11.74 | 11.61 | qfq | 5,755,924 | 67,580,164 | 0.60% |
| 2025-12-23 | 11.85 | 11.90 | 11.63 | 11.67 | 11.54 | qfq | 6,613,381 | 77,421,277 | -1.19% |
| 2025-12-22 | 11.76 | 11.88 | 11.68 | 11.81 | 11.68 | qfq | 7,980,107 | 94,056,843 | 0.43% |
| 2025-12-19 | 11.59 | 11.81 | 11.53 | 11.76 | 11.63 | qfq | 8,889,507 | 104,092,403 | 1.38% |
| 2025-12-18 | 11.63 | 11.73 | 11.55 | 11.60 | 11.47 | qfq | 6,769,761 | 78,755,786 | -0.85% |
| 2025-12-17 | 11.67 | 11.71 | 11.49 | 11.70 | 11.57 | qfq | 10,049,632 | 116,801,245 | -0.68% |
| 2025-12-16 | 12.21 | 12.21 | 11.63 | 11.78 | 11.65 | qfq | 20,193,901 | 237,972,686 | -3.52% |
| 2025-12-15 | 11.15 | 12.21 | 11.11 | 12.21 | 12.07 | qfq | 20,813,041 | 246,945,174 | 10.00% |
| 2025-12-12 | 11.01 | 11.20 | 10.97 | 11.10 | 10.97 | qfq | 7,177,763 | 79,576,846 | 0.82% |
| 2025-12-11 | 11.44 | 11.49 | 10.99 | 11.01 | 10.88 | qfq | 11,271,385 | 125,750,356 | -3.76% |
| 2025-12-10 | 11.56 | 11.56 | 11.31 | 11.44 | 11.31 | qfq | 5,716,763 | 65,259,351 | -1.12% |
| 2025-12-09 | 11.65 | 11.73 | 11.50 | 11.57 | 11.44 | qfq | 4,970,102 | 57,711,813 | -0.94% |
| 2025-12-08 | 11.73 | 11.78 | 11.67 | 11.68 | 11.55 | qfq | 5,388,400 | 63,128,352 | -0.43% |
| 2025-12-05 | 11.60 | 11.74 | 11.54 | 11.73 | 11.60 | qfq | 4,931,700 | 57,468,939 | 0.43% |
| 2025-12-04 | 11.56 | 11.87 | 11.48 | 11.68 | 11.55 | qfq | 7,546,372 | 88,028,444 | 0.69% |
| 2025-12-03 | 11.85 | 11.91 | 11.57 | 11.60 | 11.47 | qfq | 7,263,067 | 84,846,318 | -2.03% |
| 2025-12-02 | 11.98 | 12.00 | 11.80 | 11.84 | 11.71 | qfq | 5,214,002 | 61,834,061 | -1.33% |
| 2025-12-01 | 11.99 | 12.21 | 11.93 | 12.00 | 11.86 | qfq | 7,350,467 | 88,417,764 | 0.42% |
| 2025-11-28 | 11.80 | 12.04 | 11.73 | 11.95 | 11.81 | qfq | 6,384,953 | 76,174,683 | 1.27% |
| 2025-11-27 | 11.76 | 12.06 | 11.76 | 11.80 | 11.67 | qfq | 6,992,739 | 82,967,751 | 0.43% |
| 2025-11-26 | 11.90 | 12.09 | 11.75 | 11.75 | 11.62 | qfq | 7,945,328 | 94,663,444 | -1.43% |
| 2025-11-25 | 12.10 | 12.12 | 11.87 | 11.92 | 11.78 | qfq | 8,639,773 | 103,520,767 | 0.17% |
| 2025-11-24 | 12.40 | 12.44 | 11.64 | 11.90 | 11.76 | qfq | 15,577,268 | 187,015,044 | -3.25% |
| 2025-11-21 | 13.08 | 13.33 | 12.28 | 12.30 | 12.16 | qfq | 17,153,242 | 217,428,781 | -7.73% |
| 2025-11-20 | 13.50 | 13.68 | 13.24 | 13.33 | 13.18 | qfq | 12,831,841 | 172,570,156 | -1.62% |
| 2025-11-19 | 13.62 | 13.70 | 13.22 | 13.55 | 13.40 | qfq | 15,579,382 | 209,782,412 | 1.04% |
| 2025-11-18 | 13.39 | 13.48 | 13.11 | 13.41 | 13.26 | qfq | 13,720,044 | 182,990,590 | 0.60% |
| 2025-11-17 | 13.74 | 13.77 | 13.25 | 13.33 | 13.18 | qfq | 13,732,639 | 183,755,325 | -2.42% |
| 2025-11-14 | 13.67 | 13.86 | 13.50 | 13.66 | 13.50 | qfq | 18,624,869 | 255,030,666 | -0.44% |
| 2025-11-13 | 13.80 | 14.14 | 13.69 | 13.72 | 13.56 | qfq | 34,035,100 | 471,304,026 | -1.44% |
| 2025-11-12 | 13.68 | 14.54 | 13.55 | 13.92 | 13.76 | qfq | 57,107,998 | 801,945,037 | 2.81% |
| 2025-11-11 | 12.40 | 13.54 | 12.34 | 13.54 | 13.39 | qfq | 29,074,283 | 381,119,782 | 9.99% |
| 2025-11-10 | 12.20 | 12.37 | 12.18 | 12.31 | 12.17 | qfq | 5,213,400 | 64,031,576 | 1.15% |
| 2025-11-07 | 12.16 | 12.41 | 12.16 | 12.17 | 12.03 | qfq | 6,453,500 | 79,048,721 | 0.08% |
| 2025-11-06 | 12.35 | 12.37 | 12.11 | 12.16 | 12.02 | qfq | 7,404,060 | 90,522,330 | -0.90% |
| 2025-11-05 | 12.04 | 12.35 | 12.03 | 12.27 | 12.13 | qfq | 7,930,534 | 97,020,914 | 1.15% |
| 2025-11-04 | 12.11 | 12.22 | 12.05 | 12.13 | 11.99 | qfq | 6,107,100 | 74,181,499 | 0.17% |
| 2025-11-03 | 12.15 | 12.20 | 12.01 | 12.11 | 11.97 | qfq | 6,267,587 | 75,637,053 | -0.25% |
| 2025-10-31 | 12.13 | 12.25 | 12.06 | 12.14 | 12.00 | qfq | 5,201,121 | 63,303,548 | 1.00% |
| 2025-10-30 | 12.23 | 12.27 | 12.02 | 12.02 | 11.88 | qfq | 7,905,450 | 95,936,494 | -2.51% |
| 2025-10-29 | 12.09 | 12.33 | 11.88 | 12.33 | 12.19 | qfq | 11,959,199 | 145,075,447 | -0.96% |
| 2025-10-28 | 12.70 | 12.76 | 12.38 | 12.45 | 12.31 | qfq | 11,012,986 | 137,957,655 | -2.51% |
| 2025-10-27 | 12.65 | 13.12 | 12.65 | 12.77 | 12.62 | qfq | 16,964,495 | 218,632,130 | 0.47% |
| 2025-10-24 | 12.85 | 12.87 | 12.56 | 12.71 | 12.57 | qfq | 8,995,374 | 114,157,836 | -0.63% |
| 2025-10-23 | 12.80 | 12.97 | 12.63 | 12.79 | 12.64 | qfq | 14,821,248 | 189,185,550 | -2.37% |
| 2025-10-22 | 13.00 | 13.99 | 12.77 | 13.10 | 12.95 | qfq | 25,206,991 | 333,775,645 | -0.23% |
| 2025-10-21 | 12.20 | 13.39 | 12.13 | 13.13 | 12.98 | qfq | 28,853,074 | 372,465,667 | 7.71% |
| 2025-10-20 | 12.30 | 12.33 | 12.09 | 12.19 | 12.05 | qfq | 6,024,800 | 73,390,881 | 0.58% |
| 2025-10-17 | 12.54 | 12.72 | 12.09 | 12.12 | 11.98 | qfq | 9,958,699 | 122,902,410 | -1.62% |
| 2025-10-16 | 12.55 | 12.59 | 12.21 | 12.32 | 12.18 | qfq | 7,498,700 | 92,551,287 | -1.91% |
| 2025-10-15 | 12.46 | 12.62 | 12.36 | 12.56 | 12.42 | qfq | 7,571,600 | 94,636,126 | 0.24% |
| 2025-10-14 | 12.32 | 13.12 | 12.31 | 12.53 | 12.39 | qfq | 15,047,865 | 190,412,819 | 1.87% |
| 2025-10-13 | 12.19 | 12.39 | 12.03 | 12.30 | 12.16 | qfq | 10,754,130 | 130,996,623 | -2.77% |
| 2025-10-10 | 12.60 | 12.80 | 12.54 | 12.65 | 12.51 | qfq | 8,169,744 | 103,489,188 | -0.16% |
| 2025-10-09 | 12.29 | 12.84 | 12.29 | 12.67 | 12.53 | qfq | 13,094,514 | 165,340,485 | 3.18% |
| 2025-09-30 | 12.63 | 12.99 | 12.28 | 12.28 | 12.14 | qfq | 14,648,100 | 183,983,145 | -1.05% |
| 2025-09-29 | 12.56 | 12.59 | 12.17 | 12.41 | 12.27 | qfq | 11,875,603 | 146,859,796 | -1.43% |
| 2025-09-26 | 12.60 | 12.71 | 12.39 | 12.59 | 12.45 | qfq | 7,878,947 | 99,089,010 | -0.08% |
| 2025-09-25 | 12.84 | 12.88 | 12.56 | 12.60 | 12.46 | qfq | 10,115,571 | 128,233,828 | -1.95% |
| 2025-09-24 | 12.68 | 12.88 | 12.51 | 12.85 | 12.70 | qfq | 9,877,076 | 126,044,868 | 1.18% |
| 2025-09-23 | 13.19 | 13.23 | 12.45 | 12.70 | 12.56 | qfq | 18,352,940 | 233,571,239 | -3.71% |
| 2025-09-22 | 13.31 | 13.48 | 13.15 | 13.19 | 13.04 | qfq | 11,874,874 | 157,415,033 | -1.35% |
| 2025-09-19 | 13.75 | 13.78 | 13.30 | 13.37 | 13.22 | qfq | 15,932,917 | 215,271,932 | -3.05% |
| 2025-09-18 | 13.76 | 14.44 | 13.61 | 13.79 | 13.63 | qfq | 26,013,116 | 364,366,052 | 0.51% |
| 2025-09-17 | 13.95 | 14.10 | 13.61 | 13.72 | 13.56 | qfq | 11,595,475 | 159,437,678 | -0.72% |
| 2025-09-16 | 13.91 | 14.15 | 13.64 | 13.82 | 13.66 | qfq | 19,700,696 | 272,684,058 | -0.65% |
| 2025-09-15 | 13.94 | 14.58 | 13.81 | 13.91 | 13.75 | qfq | 21,624,674 | 304,197,463 | -0.86% |
| 2025-09-12 | 14.69 | 14.86 | 13.87 | 14.03 | 13.87 | qfq | 28,303,284 | 402,906,591 | -1.47% |
| 2025-09-11 | 15.33 | 15.33 | 14.21 | 14.24 | 14.08 | qfq | 38,099,531 | 551,821,746 | -3.39% |
| 2025-09-10 | 13.36 | 14.74 | 13.34 | 14.74 | 14.57 | qfq | 30,323,769 | 429,707,958 | 10.00% |
| 2025-09-09 | 13.66 | 13.87 | 13.28 | 13.40 | 13.25 | qfq | 16,108,751 | 217,387,551 | -1.90% |
| 2025-09-08 | 13.66 | 13.88 | 13.40 | 13.66 | 13.50 | qfq | 26,902,259 | 366,788,357 | 1.79% |
| 2025-09-05 | 13.44 | 13.54 | 12.96 | 13.42 | 13.27 | qfq | 18,966,641 | 252,786,185 | 0.83% |
| 2025-09-04 | 13.50 | 13.75 | 13.11 | 13.31 | 13.16 | qfq | 32,664,966 | 438,466,246 | -3.13% |
| 2025-09-03 | 14.05 | 14.66 | 13.60 | 13.74 | 13.58 | qfq | 40,120,166 | 568,586,534 | -1.22% |
| 2025-09-02 | 14.26 | 14.37 | 13.71 | 13.91 | 13.75 | qfq | 37,714,457 | 526,455,600 | -3.87% |
| 2025-09-01 | 15.14 | 15.20 | 14.02 | 14.47 | 14.31 | qfq | 65,431,883 | 940,069,315 | -3.47% |
| 2025-08-29 | 13.49 | 14.99 | 13.49 | 14.99 | 14.82 | qfq | 80,615,916 | 1,170,163,036 | 9.98% |
| 2025-08-28 | 12.61 | 13.63 | 12.60 | 13.63 | 13.47 | qfq | 61,965,284 | 832,723,564 | 10.01% |
| 2025-08-27 | 11.28 | 12.39 | 11.22 | 12.39 | 12.25 | qfq | 56,759,483 | 683,656,895 | 10.04% |
| 2025-08-26 | 11.22 | 11.32 | 11.14 | 11.26 | 11.13 | qfq | 16,874,162 | 189,619,017 | 0.36% |
| 2025-08-25 | 11.21 | 11.25 | 11.08 | 11.22 | 11.09 | qfq | 21,623,900 | 241,043,270 | 0.18% |
| 2025-08-22 | 11.75 | 11.76 | 10.98 | 11.20 | 11.07 | qfq | 33,970,922 | 381,114,115 | -5.25% |
| 2025-08-21 | 12.00 | 12.15 | 11.77 | 11.82 | 11.69 | qfq | 12,767,620 | 151,518,527 | -0.76% |
| 2025-08-20 | 11.63 | 12.22 | 11.58 | 11.91 | 11.77 | qfq | 26,559,190 | 315,289,666 | 2.14% |
| 2025-08-19 | 12.00 | 12.03 | 11.52 | 11.66 | 11.53 | qfq | 32,317,524 | 379,383,053 | -1.10% |
| 2025-08-18 | 10.76 | 11.79 | 10.72 | 11.79 | 11.66 | qfq | 43,639,012 | 501,104,020 | 9.98% |
| 2025-08-15 | 10.64 | 10.77 | 10.64 | 10.72 | 10.60 | qfq | 5,578,202 | 59,749,702 | 0.75% |
| 2025-08-14 | 10.80 | 10.80 | 10.62 | 10.64 | 10.52 | qfq | 5,060,500 | 54,123,732 | -1.21% |
| 2025-08-13 | 10.78 | 10.81 | 10.72 | 10.77 | 10.65 | qfq | 4,239,850 | 45,669,889 | -0.09% |
| 2025-08-12 | 10.77 | 10.81 | 10.74 | 10.78 | 10.66 | qfq | 3,459,700 | 37,270,440 | 0.19% |
| 2025-08-11 | 10.75 | 10.83 | 10.69 | 10.76 | 10.64 | qfq | 4,750,231 | 51,064,260 | 0.47% |
| 2025-08-08 | 10.69 | 10.73 | 10.65 | 10.71 | 10.59 | qfq | 3,868,400 | 41,403,464 | 0.19% |
| 2025-08-07 | 10.70 | 10.74 | 10.64 | 10.69 | 10.57 | qfq | 3,970,800 | 42,424,515 | -0.28% |
| 2025-08-06 | 10.74 | 10.75 | 10.66 | 10.72 | 10.60 | qfq | 4,218,008 | 45,128,589 | -0.19% |
| 2025-08-05 | 10.66 | 10.77 | 10.62 | 10.74 | 10.62 | qfq | 4,816,330 | 51,533,635 | 0.85% |
| 2025-08-04 | 10.63 | 10.67 | 10.59 | 10.65 | 10.53 | qfq | 3,777,839 | 40,180,432 | -0.09% |
| 2025-08-01 | 10.63 | 10.70 | 10.63 | 10.66 | 10.54 | qfq | 3,173,583 | 33,842,330 | 0.28% |
| 2025-07-31 | 10.80 | 10.80 | 10.61 | 10.63 | 10.51 | qfq | 6,735,300 | 71,885,501 | -1.85% |
| 2025-07-30 | 10.81 | 10.90 | 10.72 | 10.83 | 10.71 | qfq | 5,072,549 | 54,876,689 | 0.19% |
| 2025-07-29 | 10.85 | 10.88 | 10.73 | 10.81 | 10.69 | qfq | 4,874,693 | 52,549,372 | -0.18% |
| 2025-07-28 | 10.96 | 10.96 | 10.80 | 10.83 | 10.71 | qfq | 6,844,328 | 74,338,164 | -1.37% |
| 2025-07-25 | 11.04 | 11.09 | 10.95 | 10.98 | 10.86 | qfq | 5,747,842 | 63,411,421 | -0.45% |
| 2025-07-24 | 10.91 | 11.04 | 10.90 | 11.03 | 10.90 | qfq | 5,250,104 | 57,567,638 | 0.73% |
| 2025-07-23 | 11.13 | 11.20 | 10.90 | 10.95 | 10.83 | qfq | 6,858,463 | 75,576,975 | -1.71% |
| 2025-07-22 | 11.17 | 11.19 | 10.99 | 11.14 | 11.01 | qfq | 8,198,358 | 90,960,145 | -0.27% |
| 2025-07-21 | 10.76 | 11.28 | 10.76 | 11.17 | 11.04 | qfq | 16,751,402 | 185,731,326 | 4.00% |
| 2025-07-18 | 10.65 | 10.74 | 10.63 | 10.74 | 10.62 | qfq | 3,777,855 | 40,404,609 | 0.94% |
| 2025-07-17 | 10.71 | 10.72 | 10.61 | 10.64 | 10.52 | qfq | 5,026,264 | 53,491,997 | -0.47% |
| 2025-07-16 | 10.71 | 10.75 | 10.66 | 10.69 | 10.57 | qfq | 3,497,346 | 37,437,048 | -0.47% |
| 2025-07-15 | 10.90 | 10.92 | 10.59 | 10.74 | 10.62 | qfq | 9,874,376 | 106,130,739 | -1.65% |
| 2025-07-14 | 10.95 | 11.04 | 10.90 | 10.92 | 10.80 | qfq | 5,686,100 | 62,357,656 | -0.36% |
| 2025-07-11 | 10.94 | 10.97 | 10.89 | 10.96 | 10.84 | qfq | 3,557,065 | 38,909,614 | 0.37% |
| 2025-07-10 | 10.88 | 10.95 | 10.88 | 10.92 | 10.80 | qfq | 3,038,701 | 33,173,410 | 0.18% |
| 2025-07-09 | 10.99 | 11.02 | 10.88 | 10.90 | 10.78 | qfq | 5,644,102 | 61,741,082 | -0.82% |
| 2025-07-08 | 11.01 | 11.03 | 10.92 | 10.99 | 10.86 | qfq | 4,154,528 | 45,549,965 | -0.54% |
| 2025-07-07 | 10.94 | 11.05 | 10.88 | 11.05 | 10.92 | qfq | 4,721,216 | 51,774,328 | 1.38% |
| 2025-07-04 | 10.95 | 10.97 | 10.88 | 10.90 | 10.78 | qfq | 3,757,524 | 41,057,236 | -0.18% |
| 2025-07-03 | 11.04 | 11.04 | 10.89 | 10.92 | 10.80 | qfq | 5,029,320 | 54,962,351 | -1.18% |
| 2025-07-02 | 11.14 | 11.15 | 11.02 | 11.05 | 10.92 | qfq | 2,646,865 | 29,252,667 | -0.45% |
| 2025-07-01 | 11.01 | 11.23 | 10.98 | 11.10 | 10.97 | qfq | 4,332,606 | 48,144,493 | 0.82% |
| 2025-06-30 | 10.95 | 11.04 | 10.87 | 11.01 | 10.88 | qfq | 4,336,322 | 47,651,945 | 0.82% |
| 2025-06-27 | 10.93 | 11.00 | 10.88 | 10.92 | 10.80 | qfq | 3,508,820 | 38,352,680 | 0.09% |
| 2025-06-26 | 10.98 | 11.02 | 10.89 | 10.91 | 10.79 | qfq | 4,788,500 | 52,423,737 | -1.00% |
| 2025-06-25 | 11.16 | 11.22 | 10.84 | 11.02 | 10.89 | qfq | 10,204,050 | 112,117,966 | -1.52% |
| 2025-06-24 | 11.20 | 11.25 | 11.13 | 11.19 | 11.06 | qfq | 4,066,400 | 45,554,320 | 0.09% |
| 2025-06-23 | 11.29 | 11.29 | 11.11 | 11.18 | 11.05 | qfq | 2,508,864 | 28,025,668 | 0.18% |
| 2025-06-20 | 11.18 | 11.28 | 11.12 | 11.16 | 11.03 | qfq | 2,562,900 | 28,684,752 | 0.09% |
| 2025-06-19 | 11.29 | 11.33 | 11.12 | 11.15 | 11.02 | qfq | 3,467,800 | 38,817,722 | -1.68% |
| 2025-06-18 | 11.36 | 11.43 | 11.24 | 11.34 | 11.21 | qfq | 3,728,100 | 42,168,348 | -0.18% |
| 2025-06-17 | 11.29 | 11.47 | 11.29 | 11.36 | 11.23 | qfq | 3,302,747 | 37,586,261 | 0.35% |
| 2025-06-16 | 11.16 | 11.34 | 11.11 | 11.32 | 11.19 | qfq | 3,348,347 | 37,610,325 | 1.25% |
| 2025-06-13 | 11.21 | 11.26 | 11.15 | 11.18 | 11.05 | qfq | 2,390,346 | 26,732,902 | -0.18% |
| 2025-06-12 | 11.24 | 11.25 | 11.15 | 11.20 | 11.07 | qfq | 3,347,100 | 37,450,293 | -0.27% |
| 2025-06-11 | 11.23 | 11.34 | 11.22 | 11.23 | 11.10 | qfq | 3,173,434 | 35,798,294 | -0.35% |
| 2025-06-10 | 11.34 | 11.36 | 11.15 | 11.27 | 11.14 | qfq | 3,835,900 | 43,265,074 | -0.44% |
| 2025-06-09 | 11.26 | 11.33 | 11.25 | 11.32 | 11.19 | qfq | 3,547,752 | 40,027,070 | 0.53% |
| 2025-06-06 | 11.36 | 11.37 | 11.23 | 11.26 | 11.13 | qfq | 2,709,440 | 30,556,067 | -0.71% |
| 2025-06-05 | 11.42 | 11.48 | 11.28 | 11.34 | 11.21 | qfq | 3,313,047 | 37,601,364 | -0.53% |
| 2025-06-04 | 11.39 | 11.49 | 11.26 | 11.40 | 11.27 | qfq | 5,277,794 | 60,183,607 | 0.80% |
| 2025-06-03 | 11.25 | 11.36 | 11.20 | 11.31 | 11.18 | qfq | 4,299,862 | 48,466,964 | 0.00% |
| 2025-05-30 | 11.20 | 11.55 | 11.20 | 11.31 | 11.18 | qfq | 9,132,036 | 104,005,435 | 1.53% |
| 2025-05-29 | 11.23 | 11.24 | 11.07 | 11.14 | 11.01 | qfq | 6,879,513 | 76,679,549 | -3.21% |
| 2025-05-28 | 11.50 | 11.59 | 11.44 | 11.51 | 11.05 | qfq | 5,091,690 | 58,530,491 | 0.79% |
| 2025-05-27 | 11.45 | 11.48 | 11.32 | 11.42 | 10.97 | qfq | 3,493,300 | 39,849,293 | 0.44% |
| 2025-05-26 | 11.24 | 11.43 | 11.24 | 11.37 | 10.92 | qfq | 2,738,346 | 31,085,896 | 1.34% |
| 2025-05-23 | 11.37 | 11.41 | 11.21 | 11.22 | 10.77 | qfq | 2,863,228 | 32,415,616 | -1.41% |
| 2025-05-22 | 11.52 | 11.54 | 11.33 | 11.38 | 10.93 | qfq | 3,083,200 | 35,147,328 | -0.70% |
| 2025-05-21 | 11.35 | 11.58 | 11.34 | 11.46 | 11.00 | qfq | 6,147,051 | 70,608,927 | 1.24% |
| 2025-05-20 | 11.22 | 11.32 | 11.18 | 11.32 | 10.87 | qfq | 2,796,014 | 31,481,616 | 1.07% |
| 2025-05-19 | 11.17 | 11.21 | 11.06 | 11.20 | 10.76 | qfq | 1,705,902 | 18,994,685 | 0.63% |
| 2025-05-16 | 11.23 | 11.27 | 11.11 | 11.13 | 10.69 | qfq | 3,734,610 | 41,662,884 | -1.15% |
| 2025-05-15 | 11.28 | 11.37 | 11.24 | 11.26 | 10.81 | qfq | 3,096,600 | 34,988,706 | -0.27% |
| 2025-05-14 | 11.30 | 11.36 | 11.19 | 11.29 | 10.84 | qfq | 2,906,702 | 32,711,849 | -0.35% |
| 2025-05-13 | 11.30 | 11.38 | 11.26 | 11.33 | 10.88 | qfq | 2,956,802 | 33,466,352 | 0.44% |
| 2025-05-12 | 11.52 | 11.52 | 11.24 | 11.28 | 10.83 | qfq | 4,952,100 | 56,084,215 | -1.23% |
| 2025-05-09 | 11.35 | 11.50 | 11.28 | 11.42 | 10.97 | qfq | 4,579,900 | 52,327,127 | 0.62% |
| 2025-05-08 | 11.12 | 11.41 | 11.05 | 11.35 | 10.90 | qfq | 6,225,100 | 70,069,823 | 2.16% |
| 2025-05-07 | 11.13 | 11.19 | 11.00 | 11.11 | 10.67 | qfq | 4,700,085 | 52,132,435 | 0.91% |
| 2025-05-06 | 10.93 | 11.09 | 10.86 | 11.01 | 10.57 | qfq | 5,426,267 | 59,491,446 | 1.01% |
| 2025-04-30 | 10.96 | 10.99 | 10.87 | 10.90 | 10.47 | qfq | 3,365,400 | 36,750,185 | -0.37% |
| 2025-04-29 | 11.13 | 11.15 | 10.90 | 10.94 | 10.51 | qfq | 4,799,492 | 52,715,090 | -1.71% |
| 2025-04-28 | 11.35 | 11.38 | 11.07 | 11.13 | 10.69 | qfq | 5,175,867 | 57,702,173 | -2.11% |
| 2025-04-25 | 11.19 | 11.50 | 10.95 | 11.37 | 10.92 | qfq | 10,035,528 | 113,418,310 | -0.70% |
| 2025-04-24 | 11.27 | 11.50 | 11.20 | 11.45 | 11.00 | qfq | 6,895,600 | 78,833,351 | 1.60% |
| 2025-04-23 | 11.21 | 11.39 | 11.14 | 11.27 | 10.82 | qfq | 4,164,100 | 46,821,788 | 0.71% |
| 2025-04-22 | 11.05 | 11.25 | 10.98 | 11.19 | 10.75 | qfq | 5,126,946 | 56,857,246 | 1.54% |
| 2025-04-21 | 10.76 | 11.10 | 10.76 | 11.02 | 10.58 | qfq | 5,586,602 | 61,467,114 | 2.61% |
| 2025-04-18 | 10.84 | 10.85 | 10.67 | 10.74 | 10.31 | qfq | 4,144,400 | 44,539,865 | -1.01% |
| 2025-04-17 | 10.85 | 10.92 | 10.81 | 10.85 | 10.42 | qfq | 2,879,400 | 31,309,555 | -0.46% |
| 2025-04-16 | 11.04 | 11.05 | 10.78 | 10.90 | 10.47 | qfq | 4,443,173 | 48,397,711 | -1.18% |
| 2025-04-15 | 11.01 | 11.04 | 10.90 | 11.03 | 10.59 | qfq | 3,273,000 | 35,928,747 | 0.18% |
| 2025-04-14 | 10.96 | 11.04 | 10.87 | 11.01 | 10.57 | qfq | 4,928,700 | 54,062,481 | 1.38% |
| 2025-04-11 | 10.86 | 10.94 | 10.79 | 10.86 | 10.43 | qfq | 4,340,573 | 47,167,978 | -0.82% |
| 2025-04-10 | 10.89 | 11.06 | 10.83 | 10.95 | 10.51 | qfq | 6,007,304 | 65,781,222 | 1.39% |
| 2025-04-09 | 10.69 | 10.86 | 10.27 | 10.80 | 10.37 | qfq | 7,170,375 | 75,934,769 | 0.84% |
| 2025-04-08 | 10.47 | 10.77 | 10.47 | 10.71 | 10.28 | qfq | 8,194,973 | 87,073,384 | 2.39% |
| 2025-04-07 | 11.14 | 11.29 | 10.46 | 10.46 | 10.04 | qfq | 10,592,387 | 114,669,394 | -9.98% |
| 2025-04-03 | 11.38 | 11.69 | 11.35 | 11.62 | 11.16 | qfq | 6,445,235 | 74,548,809 | 1.04% |
| 2025-04-02 | 11.51 | 11.57 | 11.41 | 11.50 | 11.04 | qfq | 3,758,000 | 43,182,202 | 0.17% |
| 2025-04-01 | 11.32 | 11.51 | 11.31 | 11.48 | 11.02 | qfq | 5,008,624 | 57,403,625 | 1.50% |
| 2025-03-31 | 11.40 | 11.55 | 11.30 | 11.31 | 10.86 | qfq | 6,313,702 | 72,215,626 | -1.05% |
| 2025-03-28 | 11.60 | 11.60 | 11.28 | 11.43 | 10.98 | qfq | 6,824,887 | 77,982,516 | -0.52% |
| 2025-03-27 | 11.54 | 11.61 | 11.44 | 11.49 | 11.03 | qfq | 4,718,800 | 54,385,427 | -0.52% |
| 2025-03-26 | 11.62 | 11.63 | 11.50 | 11.55 | 11.09 | qfq | 5,043,841 | 58,311,451 | -0.43% |
| 2025-03-25 | 11.46 | 11.70 | 11.40 | 11.60 | 11.14 | qfq | 8,543,210 | 98,967,441 | 1.13% |
| 2025-03-24 | 11.56 | 11.58 | 11.32 | 11.47 | 11.01 | qfq | 6,028,000 | 68,949,844 | 0.61% |
| 2025-03-21 | 11.44 | 11.54 | 11.38 | 11.40 | 10.95 | qfq | 5,049,300 | 57,796,559 | -0.26% |
| 2025-03-20 | 11.43 | 11.50 | 11.38 | 11.43 | 10.98 | qfq | 4,358,900 | 49,919,246 | -0.09% |
| 2025-03-19 | 11.28 | 11.53 | 11.23 | 11.44 | 10.99 | qfq | 7,383,000 | 84,267,186 | 1.42% |
| 2025-03-18 | 11.35 | 11.36 | 11.23 | 11.28 | 10.83 | qfq | 3,501,002 | 39,453,874 | -0.44% |
| 2025-03-17 | 11.31 | 11.36 | 11.28 | 11.33 | 10.88 | qfq | 3,286,102 | 37,220,226 | 0.18% |
| 2025-03-14 | 11.19 | 11.33 | 11.14 | 11.31 | 10.86 | qfq | 5,289,500 | 59,651,459 | 0.98% |
| 2025-03-13 | 11.14 | 11.22 | 11.10 | 11.20 | 10.76 | qfq | 3,878,200 | 43,298,778 | 0.45% |
| 2025-03-12 | 11.29 | 11.30 | 11.10 | 11.15 | 10.71 | qfq | 4,493,261 | 50,193,571 | -0.89% |
| 2025-03-11 | 11.05 | 11.25 | 10.98 | 11.25 | 10.80 | qfq | 4,556,202 | 50,818,711 | 1.08% |
| 2025-03-10 | 11.16 | 11.21 | 11.07 | 11.13 | 10.69 | qfq | 3,211,300 | 35,755,238 | 0.18% |
| 2025-03-07 | 11.15 | 11.24 | 11.09 | 11.11 | 10.67 | qfq | 3,246,400 | 36,202,963 | -0.36% |
| 2025-03-06 | 11.08 | 11.20 | 11.02 | 11.15 | 10.71 | qfq | 3,710,025 | 41,231,034 | 0.72% |
| 2025-03-05 | 11.09 | 11.11 | 10.96 | 11.07 | 10.63 | qfq | 3,647,029 | 40,212,245 | -0.27% |
| 2025-03-04 | 11.10 | 11.13 | 11.05 | 11.10 | 10.66 | qfq | 3,579,400 | 39,659,667 | -0.09% |
| 2025-03-03 | 11.19 | 11.32 | 11.10 | 11.11 | 10.67 | qfq | 4,330,911 | 48,525,350 | -0.71% |
| 2025-02-28 | 11.29 | 11.54 | 11.15 | 11.19 | 10.75 | qfq | 6,683,813 | 75,757,380 | -0.36% |
| 2025-02-27 | 11.22 | 11.29 | 11.12 | 11.23 | 10.78 | qfq | 3,628,298 | 40,562,416 | -0.09% |
| 2025-02-26 | 11.15 | 11.27 | 11.15 | 11.24 | 10.79 | qfq | 3,294,902 | 36,960,374 | 0.90% |
| 2025-02-25 | 11.16 | 11.22 | 11.12 | 11.14 | 10.70 | qfq | 2,695,900 | 30,133,062 | -0.80% |
| 2025-02-24 | 11.24 | 11.35 | 11.19 | 11.23 | 10.78 | qfq | 3,820,002 | 42,951,261 | -0.18% |
| 2025-02-21 | 11.15 | 11.27 | 11.13 | 11.25 | 10.80 | qfq | 4,031,702 | 45,146,204 | 0.54% |
| 2025-02-20 | 11.26 | 11.30 | 11.13 | 11.19 | 10.75 | qfq | 4,048,775 | 45,267,630 | -0.62% |
| 2025-02-19 | 11.32 | 11.41 | 11.19 | 11.26 | 10.81 | qfq | 4,716,700 | 53,074,947 | -1.05% |
| 2025-02-18 | 11.49 | 11.58 | 11.31 | 11.38 | 10.93 | qfq | 4,417,820 | 50,617,595 | -0.96% |
| 2025-02-17 | 11.44 | 11.52 | 11.30 | 11.49 | 11.03 | qfq | 3,980,002 | 45,412,124 | 0.44% |
| 2025-02-14 | 11.33 | 11.47 | 11.33 | 11.44 | 10.99 | qfq | 3,812,300 | 43,420,123 | 0.79% |
| 2025-02-13 | 11.60 | 11.60 | 11.32 | 11.35 | 10.90 | qfq | 5,714,400 | 65,299,346 | -2.16% |
| 2025-02-12 | 11.51 | 11.62 | 11.48 | 11.60 | 11.14 | qfq | 3,882,707 | 44,856,355 | 0.35% |
| 2025-02-11 | 11.57 | 11.67 | 11.47 | 11.56 | 11.10 | qfq | 4,737,800 | 54,675,548 | -0.34% |
| 2025-02-10 | 11.70 | 11.72 | 11.50 | 11.60 | 11.14 | qfq | 4,646,800 | 53,869,888 | -0.85% |
| 2025-02-07 | 11.79 | 11.80 | 11.53 | 11.70 | 11.24 | qfq | 8,027,300 | 93,551,605 | -0.59% |
| 2025-02-06 | 11.02 | 11.87 | 10.98 | 11.77 | 11.30 | qfq | 12,360,300 | 143,053,212 | 6.81% |
| 2025-02-05 | 11.40 | 11.40 | 10.98 | 11.02 | 10.58 | qfq | 5,104,800 | 56,942,729 | -2.74% |
| 2025-01-27 | 11.35 | 11.50 | 11.30 | 11.33 | 10.88 | qfq | 4,025,200 | 45,927,191 | 0.00% |
| 2025-01-24 | 11.27 | 11.36 | 11.16 | 11.33 | 10.88 | qfq | 3,707,600 | 41,787,861 | 0.35% |
| 2025-01-23 | 11.45 | 11.54 | 11.29 | 11.29 | 10.84 | qfq | 3,749,200 | 42,790,657 | -1.05% |
| 2025-01-22 | 11.36 | 11.55 | 11.33 | 11.41 | 10.96 | qfq | 3,044,947 | 34,744,897 | 0.09% |
| 2025-01-21 | 11.48 | 11.52 | 11.31 | 11.40 | 10.95 | qfq | 2,760,900 | 31,406,106 | -0.70% |
| 2025-01-20 | 11.60 | 11.67 | 11.44 | 11.48 | 11.02 | qfq | 3,904,500 | 44,881,436 | -0.17% |
| 2025-01-17 | 11.11 | 11.50 | 11.10 | 11.50 | 11.04 | qfq | 5,586,299 | 63,366,926 | 2.95% |
| 2025-01-16 | 11.17 | 11.33 | 11.08 | 11.17 | 10.73 | qfq | 3,553,805 | 39,843,593 | 0.09% |
| 2025-01-15 | 11.15 | 11.28 | 11.10 | 11.16 | 10.72 | qfq | 3,570,800 | 39,809,790 | 0.18% |
| 2025-01-14 | 10.88 | 11.14 | 10.82 | 11.14 | 10.70 | qfq | 3,961,804 | 43,540,767 | 2.77% |
| 2025-01-13 | 10.84 | 10.92 | 10.68 | 10.84 | 10.41 | qfq | 3,658,602 | 39,437,723 | -0.37% |
| 2025-01-10 | 11.11 | 11.17 | 10.87 | 10.88 | 10.45 | qfq | 4,134,800 | 45,520,279 | -1.98% |
| 2025-01-09 | 11.34 | 11.38 | 11.07 | 11.10 | 10.66 | qfq | 4,969,310 | 55,729,861 | -2.55% |
| 2025-01-08 | 11.30 | 11.46 | 11.08 | 11.39 | 10.94 | qfq | 5,219,200 | 58,701,433 | 0.80% |
| 2025-01-07 | 11.34 | 11.35 | 11.10 | 11.30 | 10.85 | qfq | 4,503,900 | 50,639,220 | 0.18% |
| 2025-01-06 | 11.27 | 11.62 | 11.03 | 11.28 | 10.83 | qfq | 7,077,819 | 80,259,922 | -0.88% |
| 2025-01-03 | 11.47 | 11.99 | 11.33 | 11.38 | 10.93 | qfq | 8,778,602 | 101,972,271 | 0.09% |
| 2025-01-02 | 11.40 | 11.85 | 11.27 | 11.37 | 10.92 | qfq | 8,164,127 | 94,807,967 | -0.26% |
| 2024-12-31 | 11.57 | 11.70 | 11.40 | 11.40 | 10.95 | qfq | 5,058,500 | 58,325,830 | -1.47% |
| 2024-12-30 | 11.69 | 11.74 | 11.53 | 11.57 | 11.11 | qfq | 3,930,300 | 45,623,547 | -1.45% |
| 2024-12-27 | 11.60 | 11.75 | 11.55 | 11.74 | 11.27 | qfq | 4,381,527 | 51,131,466 | 1.21% |
| 2024-12-26 | 11.70 | 11.76 | 11.57 | 11.60 | 11.14 | qfq | 5,351,862 | 62,363,172 | -1.11% |
| 2024-12-25 | 12.11 | 12.18 | 11.64 | 11.73 | 11.26 | qfq | 7,666,456 | 90,479,722 | -3.14% |
| 2024-12-24 | 12.13 | 12.32 | 12.03 | 12.11 | 11.63 | qfq | 7,049,013 | 85,588,657 | 0.17% |
| 2024-12-23 | 12.15 | 12.36 | 12.04 | 12.09 | 11.61 | qfq | 6,986,773 | 85,064,717 | -0.33% |
| 2024-12-20 | 12.18 | 12.50 | 12.08 | 12.13 | 11.65 | qfq | 7,759,391 | 94,833,897 | -0.66% |
| 2024-12-19 | 12.09 | 12.31 | 11.80 | 12.21 | 11.72 | qfq | 8,646,999 | 104,425,314 | 0.33% |
| 2024-12-18 | 11.60 | 12.38 | 11.60 | 12.17 | 11.69 | qfq | 12,807,757 | 154,682,428 | 5.28% |
| 2024-12-17 | 11.83 | 11.85 | 11.50 | 11.56 | 11.10 | qfq | 3,857,487 | 44,896,306 | -2.28% |
| 2024-12-16 | 11.68 | 11.96 | 11.68 | 11.83 | 11.36 | qfq | 6,017,804 | 70,972,846 | 1.37% |
| 2024-12-13 | 11.86 | 11.87 | 11.65 | 11.67 | 11.21 | qfq | 5,144,095 | 60,312,689 | -2.18% |
| 2024-12-12 | 11.94 | 11.99 | 11.80 | 11.93 | 11.46 | qfq | 5,437,442 | 64,731,089 | -0.08% |
| 2024-12-11 | 11.95 | 12.01 | 11.87 | 11.94 | 11.47 | qfq | 5,994,135 | 71,577,667 | -0.33% |
| 2024-12-10 | 12.20 | 12.28 | 11.92 | 11.98 | 11.50 | qfq | 12,614,376 | 151,526,805 | 0.93% |
| 2024-12-09 | 11.57 | 11.95 | 11.53 | 11.87 | 11.40 | qfq | 14,305,935 | 168,340,350 | 4.12% |
| 2024-12-06 | 11.28 | 11.42 | 11.22 | 11.40 | 10.95 | qfq | 4,441,993 | 50,363,008 | 1.06% |
| 2024-12-05 | 11.20 | 11.30 | 11.10 | 11.28 | 10.83 | qfq | 3,648,543 | 40,964,128 | 0.18% |
| 2024-12-04 | 11.40 | 11.40 | 11.20 | 11.26 | 10.81 | qfq | 7,171,814 | 80,999,126 | -1.57% |
| 2024-12-03 | 11.54 | 11.56 | 11.34 | 11.44 | 10.99 | qfq | 5,045,600 | 57,687,387 | -0.44% |
| 2024-12-02 | 11.32 | 11.55 | 11.25 | 11.49 | 11.03 | qfq | 5,748,408 | 65,565,593 | 2.22% |
| 2024-11-29 | 11.17 | 11.33 | 11.10 | 11.24 | 10.79 | qfq | 4,938,004 | 55,499,679 | 0.63% |
| 2024-11-28 | 11.25 | 11.30 | 11.13 | 11.17 | 10.73 | qfq | 4,387,116 | 49,188,467 | -0.62% |
| 2024-11-27 | 11.10 | 11.24 | 10.88 | 11.24 | 10.79 | qfq | 5,339,800 | 58,991,688 | 1.26% |
| 2024-11-26 | 11.26 | 11.34 | 11.07 | 11.10 | 10.66 | qfq | 5,400,300 | 60,323,481 | -1.42% |
| 2024-11-25 | 11.25 | 11.37 | 11.11 | 11.26 | 10.81 | qfq | 5,400,100 | 60,736,224 | 0.63% |
| 2024-11-22 | 11.78 | 11.80 | 11.19 | 11.19 | 10.75 | qfq | 8,521,508 | 97,824,348 | -5.17% |
| 2024-11-21 | 11.91 | 11.98 | 11.66 | 11.80 | 11.33 | qfq | 5,958,406 | 70,255,889 | -1.26% |
| 2024-11-20 | 11.85 | 11.95 | 11.75 | 11.95 | 11.48 | qfq | 5,778,148 | 68,470,983 | 0.84% |
| 2024-11-19 | 11.75 | 11.85 | 11.60 | 11.85 | 11.38 | qfq | 6,583,997 | 77,217,397 | 1.11% |
| 2024-11-18 | 11.81 | 12.00 | 11.63 | 11.72 | 11.25 | qfq | 7,796,855 | 92,254,799 | 0.09% |
| 2024-11-15 | 11.82 | 11.99 | 11.69 | 11.71 | 11.24 | qfq | 5,182,063 | 61,352,761 | -1.43% |
| 2024-11-14 | 12.18 | 12.22 | 11.86 | 11.88 | 11.41 | qfq | 5,824,567 | 70,093,598 | -2.30% |
| 2024-11-13 | 12.20 | 12.27 | 11.97 | 12.16 | 11.68 | qfq | 7,536,763 | 91,208,745 | -0.33% |
| 2024-11-12 | 12.41 | 12.55 | 12.07 | 12.20 | 11.72 | qfq | 11,279,921 | 139,123,307 | -1.85% |
| 2024-11-11 | 12.55 | 12.55 | 12.25 | 12.43 | 11.94 | qfq | 10,946,777 | 135,647,918 | -1.43% |
| 2024-11-08 | 13.33 | 13.33 | 12.51 | 12.61 | 12.11 | qfq | 19,278,610 | 246,926,554 | -2.85% |
| 2024-11-07 | 12.74 | 13.12 | 12.66 | 12.98 | 12.46 | qfq | 11,617,420 | 150,673,610 | 1.49% |
| 2024-11-06 | 12.50 | 12.97 | 12.41 | 12.79 | 12.28 | qfq | 13,973,303 | 177,397,033 | 2.57% |
| 2024-11-05 | 12.32 | 12.49 | 12.22 | 12.47 | 11.97 | qfq | 10,280,804 | 127,358,064 | 1.38% |
| 2024-11-04 | 12.31 | 12.51 | 12.20 | 12.30 | 11.81 | qfq | 8,539,096 | 105,185,160 | -0.81% |
| 2024-11-01 | 12.60 | 12.77 | 12.17 | 12.40 | 11.91 | qfq | 11,967,322 | 148,810,343 | -2.52% |
| 2024-10-31 | 12.98 | 13.15 | 12.68 | 12.72 | 12.21 | qfq | 17,231,886 | 222,022,728 | 0.95% |
| 2024-10-30 | 12.22 | 12.64 | 12.08 | 12.60 | 12.10 | qfq | 17,278,460 | 215,210,012 | 2.27% |
| 2024-10-29 | 12.11 | 12.68 | 12.04 | 12.32 | 11.83 | qfq | 20,522,744 | 253,293,896 | 2.24% |
| 2024-10-28 | 12.00 | 12.07 | 11.86 | 12.05 | 11.57 | qfq | 8,319,620 | 99,749,963 | -0.08% |
| 2024-10-25 | 12.00 | 12.09 | 11.90 | 12.06 | 11.58 | qfq | 9,440,607 | 113,310,944 | 0.84% |
| 2024-10-24 | 11.88 | 11.98 | 11.73 | 11.96 | 11.48 | qfq | 7,855,019 | 93,117,525 | 0.17% |
| 2024-10-23 | 11.67 | 12.13 | 11.62 | 11.94 | 11.47 | qfq | 16,344,913 | 193,864,499 | 2.40% |
| 2024-10-22 | 11.54 | 11.66 | 11.40 | 11.66 | 11.20 | qfq | 8,122,992 | 93,685,333 | 0.87% |
| 2024-10-21 | 11.89 | 12.05 | 11.48 | 11.56 | 11.10 | qfq | 12,093,698 | 141,285,957 | -0.69% |
| 2024-10-18 | 11.51 | 11.83 | 11.41 | 11.64 | 11.18 | qfq | 9,178,716 | 106,331,997 | 1.31% |
| 2024-10-17 | 11.89 | 11.96 | 11.46 | 11.49 | 11.03 | qfq | 7,232,286 | 84,350,482 | -2.71% |
| 2024-10-16 | 11.78 | 12.00 | 11.65 | 11.81 | 11.34 | qfq | 6,488,502 | 76,846,399 | -0.42% |
| 2024-10-15 | 12.11 | 12.21 | 11.70 | 11.86 | 11.39 | qfq | 11,640,715 | 139,199,851 | -4.35% |
| 2024-10-14 | 12.13 | 12.57 | 11.97 | 12.40 | 11.91 | qfq | 6,686,303 | 82,113,735 | 2.82% |
| 2024-10-11 | 12.44 | 12.44 | 11.98 | 12.06 | 11.58 | qfq | 7,132,800 | 86,702,765 | -2.19% |
| 2024-10-10 | 12.28 | 12.67 | 12.23 | 12.33 | 11.84 | qfq | 9,275,392 | 115,482,542 | 1.07% |
| 2024-10-09 | 13.06 | 13.06 | 12.20 | 12.20 | 11.72 | qfq | 13,083,448 | 164,803,806 | -6.58% |
| 2024-10-08 | 13.64 | 13.64 | 12.39 | 13.06 | 12.54 | qfq | 17,641,915 | 229,474,097 | 5.32% |
| 2024-09-30 | 11.70 | 12.45 | 11.70 | 12.40 | 11.91 | qfq | 14,876,900 | 181,003,733 | 8.01% |
| 2024-09-27 | 11.40 | 11.65 | 11.24 | 11.48 | 11.02 | qfq | 10,303,762 | 117,615,325 | 2.68% |
| 2024-09-26 | 10.66 | 11.19 | 10.55 | 11.18 | 10.74 | qfq | 7,322,300 | 79,807,149 | 5.08% |
| 2024-09-25 | 10.78 | 11.00 | 10.61 | 10.64 | 10.22 | qfq | 7,988,200 | 86,321,690 | 0.76% |
| 2024-09-24 | 9.99 | 10.56 | 9.96 | 10.56 | 10.14 | qfq | 8,856,616 | 91,343,029 | 6.67% |
| 2024-09-23 | 9.90 | 10.06 | 9.85 | 9.90 | 9.51 | qfq | 4,574,300 | 45,403,803 | -0.20% |
| 2024-09-20 | 9.98 | 9.99 | 9.84 | 9.92 | 9.53 | qfq | 3,871,900 | 38,405,306 | -0.80% |
| 2024-09-19 | 9.95 | 10.03 | 9.80 | 10.00 | 9.60 | qfq | 5,974,674 | 59,422,673 | 1.32% |
| 2024-09-18 | 9.92 | 9.94 | 9.67 | 9.87 | 9.48 | qfq | 5,538,686 | 54,234,249 | -0.60% |
| 2024-09-13 | 9.99 | 10.03 | 9.88 | 9.93 | 9.54 | qfq | 3,646,804 | 36,256,285 | -0.60% |
| 2024-09-12 | 10.03 | 10.21 | 9.98 | 9.99 | 9.59 | qfq | 3,323,658 | 33,462,047 | -0.40% |
| 2024-09-11 | 10.18 | 10.19 | 10.01 | 10.03 | 9.63 | qfq | 3,269,900 | 32,923,270 | -1.47% |
| 2024-09-10 | 10.20 | 10.27 | 9.88 | 10.18 | 9.78 | qfq | 5,138,114 | 51,797,789 | -0.39% |
| 2024-09-09 | 10.24 | 10.32 | 10.16 | 10.22 | 9.81 | qfq | 3,998,550 | 40,871,965 | -1.16% |
| 2024-09-06 | 10.40 | 10.48 | 10.33 | 10.34 | 9.93 | qfq | 3,920,309 | 40,681,771 | -0.58% |
| 2024-09-05 | 10.45 | 10.49 | 10.33 | 10.40 | 9.99 | qfq | 5,165,480 | 53,688,145 | -0.38% |
| 2024-09-04 | 10.62 | 10.65 | 10.42 | 10.44 | 10.03 | qfq | 3,944,200 | 41,498,512 | -1.97% |
| 2024-09-03 | 10.63 | 10.86 | 10.58 | 10.65 | 10.23 | qfq | 6,370,412 | 68,288,635 | 0.38% |
| 2024-09-02 | 10.95 | 10.99 | 10.58 | 10.61 | 10.19 | qfq | 6,374,100 | 68,683,844 | -2.57% |
| 2024-08-30 | 10.75 | 11.07 | 10.61 | 10.89 | 10.46 | qfq | 6,499,702 | 70,869,363 | 1.21% |
| 2024-08-29 | 10.66 | 10.83 | 10.39 | 10.76 | 10.33 | qfq | 7,043,800 | 74,527,999 | 1.32% |
| 2024-08-28 | 10.52 | 10.71 | 10.45 | 10.62 | 10.20 | qfq | 3,252,000 | 34,514,183 | 1.14% |
| 2024-08-27 | 10.55 | 10.60 | 10.48 | 10.50 | 10.08 | qfq | 2,707,686 | 28,463,311 | -0.66% |
| 2024-08-26 | 10.56 | 10.65 | 10.50 | 10.57 | 10.15 | qfq | 3,400,629 | 35,987,135 | 0.09% |
| 2024-08-23 | 10.55 | 10.76 | 10.49 | 10.56 | 10.14 | qfq | 3,046,482 | 32,290,895 | -0.09% |
| 2024-08-22 | 10.81 | 10.81 | 10.53 | 10.57 | 10.15 | qfq | 2,711,507 | 28,845,868 | -0.84% |
| 2024-08-21 | 10.76 | 10.78 | 10.56 | 10.66 | 10.24 | qfq | 3,536,900 | 37,672,811 | -0.93% |
| 2024-08-20 | 10.99 | 11.10 | 10.72 | 10.76 | 10.33 | qfq | 5,255,324 | 57,063,702 | -2.00% |
| 2024-08-19 | 10.91 | 11.13 | 10.85 | 10.98 | 10.54 | qfq | 4,329,061 | 47,675,120 | 1.01% |
| 2024-08-16 | 10.88 | 11.01 | 10.81 | 10.87 | 10.44 | qfq | 3,824,422 | 41,664,528 | -0.09% |
| 2024-08-15 | 10.88 | 11.05 | 10.76 | 10.88 | 10.45 | qfq | 4,065,500 | 44,385,226 | 0.00% |
| 2024-08-14 | 10.88 | 10.95 | 10.80 | 10.88 | 10.45 | qfq | 2,554,556 | 27,757,034 | -0.46% |
| 2024-08-13 | 10.73 | 10.97 | 10.72 | 10.93 | 10.50 | qfq | 3,541,805 | 38,402,999 | 1.67% |
| 2024-08-12 | 10.77 | 10.82 | 10.69 | 10.75 | 10.32 | qfq | 3,512,300 | 37,793,382 | 0.19% |
| 2024-08-09 | 10.96 | 10.98 | 10.70 | 10.73 | 10.30 | qfq | 3,333,500 | 36,222,405 | -1.38% |
| 2024-08-08 | 10.75 | 10.93 | 10.72 | 10.88 | 10.45 | qfq | 3,014,527 | 32,672,209 | 1.12% |
| 2024-08-07 | 10.85 | 10.89 | 10.72 | 10.76 | 10.33 | qfq | 3,456,527 | 37,311,542 | -0.55% |
| 2024-08-06 | 10.84 | 10.88 | 10.72 | 10.82 | 10.39 | qfq | 4,314,700 | 46,576,555 | 0.65% |
| 2024-08-05 | 10.77 | 10.99 | 10.75 | 10.75 | 10.32 | qfq | 5,771,785 | 62,613,736 | -0.83% |
| 2024-08-02 | 10.88 | 10.93 | 10.76 | 10.84 | 10.41 | qfq | 5,388,300 | 58,373,210 | -0.82% |
| 2024-08-01 | 11.28 | 11.32 | 10.91 | 10.93 | 10.50 | qfq | 8,426,600 | 93,052,386 | -2.93% |
| 2024-07-31 | 10.90 | 11.31 | 10.82 | 11.26 | 10.81 | qfq | 6,513,686 | 72,585,914 | 2.74% |
| 2024-07-30 | 10.84 | 11.07 | 10.77 | 10.96 | 10.52 | qfq | 5,258,392 | 57,661,779 | 0.83% |
| 2024-07-29 | 11.09 | 11.10 | 10.83 | 10.87 | 10.44 | qfq | 5,545,800 | 60,417,800 | -1.72% |
| 2024-07-26 | 10.76 | 11.08 | 10.76 | 11.06 | 10.62 | qfq | 5,038,740 | 55,298,333 | 2.41% |
| 2024-07-25 | 10.77 | 10.94 | 10.68 | 10.80 | 10.37 | qfq | 6,326,600 | 68,335,328 | -0.09% |
| 2024-07-24 | 10.73 | 10.93 | 10.67 | 10.81 | 10.38 | qfq | 5,419,652 | 58,536,181 | 0.56% |
| 2024-07-23 | 10.99 | 11.05 | 10.75 | 10.75 | 10.32 | qfq | 4,795,585 | 52,051,499 | -2.09% |
| 2024-07-22 | 11.12 | 11.18 | 10.93 | 10.98 | 10.54 | qfq | 4,641,985 | 51,100,141 | -1.44% |
| 2024-07-19 | 11.20 | 11.30 | 11.09 | 11.14 | 10.70 | qfq | 3,814,600 | 42,633,258 | -1.07% |
| 2024-07-18 | 11.10 | 11.29 | 11.01 | 11.26 | 10.81 | qfq | 5,665,550 | 63,079,021 | 0.72% |
| 2024-07-17 | 11.39 | 11.54 | 11.16 | 11.18 | 10.74 | qfq | 7,102,966 | 79,956,455 | -2.78% |
| 2024-07-16 | 11.67 | 11.72 | 11.32 | 11.50 | 11.04 | qfq | 13,339,285 | 152,947,161 | -1.96% |
| 2024-07-15 | 11.81 | 11.81 | 11.65 | 11.73 | 11.26 | qfq | 4,395,685 | 51,447,712 | -0.68% |
| 2024-07-12 | 11.90 | 12.01 | 11.76 | 11.81 | 11.34 | qfq | 5,063,836 | 60,135,130 | -0.59% |
| 2024-07-11 | 11.79 | 12.02 | 11.67 | 11.88 | 11.41 | qfq | 7,977,691 | 94,568,927 | 1.19% |
| 2024-07-10 | 12.00 | 12.05 | 11.50 | 11.74 | 11.27 | qfq | 9,714,551 | 113,558,157 | -1.92% |
| 2024-07-09 | 11.69 | 11.99 | 11.47 | 11.97 | 11.49 | qfq | 7,031,392 | 82,446,241 | 2.40% |
| 2024-07-08 | 11.83 | 11.93 | 11.62 | 11.69 | 11.23 | qfq | 5,044,902 | 59,113,934 | -2.34% |
| 2024-07-05 | 11.87 | 11.98 | 11.73 | 11.97 | 11.49 | qfq | 4,875,798 | 57,815,460 | 0.08% |
| 2024-07-04 | 12.13 | 12.24 | 11.89 | 11.96 | 11.48 | qfq | 3,763,200 | 45,238,933 | -1.16% |
| 2024-07-03 | 12.33 | 12.33 | 12.05 | 12.10 | 11.62 | qfq | 4,305,600 | 52,388,017 | -1.87% |
| 2024-07-02 | 12.47 | 12.52 | 12.22 | 12.33 | 11.84 | qfq | 5,818,168 | 71,756,496 | -1.83% |
| 2024-07-01 | 12.08 | 12.61 | 12.01 | 12.56 | 12.06 | qfq | 9,169,500 | 113,073,116 | 3.89% |
| 2024-06-28 | 11.86 | 12.26 | 11.62 | 12.09 | 11.61 | qfq | 11,744,699 | 140,769,002 | 0.08% |
| 2024-06-27 | 12.33 | 12.49 | 12.04 | 12.08 | 11.60 | qfq | 5,757,843 | 70,189,133 | -2.82% |
| 2024-06-26 | 12.38 | 12.45 | 12.24 | 12.43 | 11.94 | qfq | 4,348,718 | 53,717,759 | 0.24% |
| 2024-06-25 | 12.27 | 12.52 | 12.27 | 12.40 | 11.91 | qfq | 5,095,400 | 63,174,487 | 0.57% |
| 2024-06-24 | 12.62 | 12.65 | 12.28 | 12.33 | 11.84 | qfq | 6,468,100 | 80,345,533 | -2.38% |
| 2024-06-21 | 12.56 | 12.77 | 12.45 | 12.63 | 12.13 | qfq | 4,484,164 | 56,685,540 | 1.36% |
| 2024-06-20 | 12.71 | 12.79 | 12.35 | 12.46 | 11.96 | qfq | 7,381,200 | 92,451,683 | -1.97% |
| 2024-06-19 | 12.85 | 12.94 | 12.71 | 12.71 | 12.21 | qfq | 4,360,000 | 55,818,840 | -0.94% |
| 2024-06-18 | 12.84 | 12.92 | 12.70 | 12.83 | 12.32 | qfq | 4,942,800 | 63,438,786 | 0.16% |
| 2024-06-17 | 12.93 | 13.01 | 12.65 | 12.81 | 12.30 | qfq | 7,393,568 | 94,718,878 | -2.06% |
| 2024-06-14 | 12.79 | 13.18 | 12.69 | 13.08 | 12.56 | qfq | 9,081,775 | 118,354,918 | 2.59% |
| 2024-06-13 | 12.91 | 12.93 | 12.61 | 12.75 | 12.24 | qfq | 6,336,949 | 80,755,766 | -1.01% |
| 2024-06-12 | 13.05 | 13.10 | 12.74 | 12.88 | 12.37 | qfq | 7,351,975 | 94,674,505 | -1.75% |
| 2024-06-11 | 12.95 | 13.17 | 12.80 | 13.11 | 12.59 | qfq | 8,634,474 | 112,142,079 | 0.69% |
| 2024-06-07 | 12.61 | 13.10 | 12.61 | 13.02 | 12.50 | qfq | 8,907,791 | 115,038,541 | 2.76% |
| 2024-06-06 | 12.78 | 13.14 | 12.60 | 12.67 | 12.17 | qfq | 7,489,002 | 96,119,850 | -0.94% |
| 2024-06-05 | 13.03 | 13.07 | 12.74 | 12.79 | 12.28 | qfq | 5,460,002 | 70,200,491 | -1.99% |
| 2024-06-04 | 12.50 | 13.08 | 12.50 | 13.05 | 12.53 | qfq | 7,790,103 | 100,125,048 | 3.33% |
| 2024-06-03 | 12.63 | 12.82 | 12.50 | 12.63 | 12.13 | qfq | 6,689,600 | 84,719,795 | 0.00% |
| 2024-05-31 | 12.98 | 12.98 | 12.58 | 12.63 | 12.13 | qfq | 8,618,922 | 109,298,447 | -2.70% |
| 2024-05-30 | 13.27 | 13.46 | 12.93 | 12.98 | 12.31 | qfq | 9,618,467 | 125,966,862 | -2.19% |
| 2024-05-29 | 12.98 | 13.46 | 12.96 | 13.27 | 12.59 | qfq | 12,851,302 | 170,776,335 | 2.23% |
| 2024-05-28 | 12.95 | 13.20 | 12.93 | 12.98 | 12.31 | qfq | 6,866,035 | 89,612,224 | 0.08% |
| 2024-05-27 | 12.66 | 13.00 | 12.66 | 12.97 | 12.30 | qfq | 7,133,078 | 92,079,211 | 1.73% |
| 2024-05-24 | 12.49 | 12.92 | 12.49 | 12.75 | 12.09 | qfq | 6,014,760 | 76,923,568 | 1.59% |
| 2024-05-23 | 12.70 | 12.76 | 12.45 | 12.55 | 11.90 | qfq | 7,854,805 | 98,645,827 | -1.49% |
| 2024-05-22 | 12.80 | 13.00 | 12.73 | 12.74 | 12.08 | qfq | 5,399,299 | 69,366,669 | -0.86% |
| 2024-05-21 | 13.00 | 13.04 | 12.78 | 12.85 | 12.19 | qfq | 4,900,300 | 63,220,303 | -1.00% |
| 2024-05-20 | 12.85 | 13.08 | 12.83 | 12.98 | 12.31 | qfq | 6,832,910 | 88,697,668 | 1.17% |
| 2024-05-17 | 12.83 | 12.95 | 12.72 | 12.83 | 12.17 | qfq | 5,733,211 | 73,498,596 | 0.00% |
| 2024-05-16 | 12.95 | 13.07 | 12.80 | 12.83 | 12.17 | qfq | 6,216,400 | 80,376,160 | -1.23% |
| 2024-05-15 | 13.05 | 13.26 | 12.97 | 12.99 | 12.32 | qfq | 5,970,877 | 78,204,985 | -0.08% |
| 2024-05-14 | 12.97 | 13.14 | 12.91 | 13.00 | 12.33 | qfq | 5,402,612 | 70,396,780 | 0.15% |
| 2024-05-13 | 13.05 | 13.12 | 12.75 | 12.98 | 12.31 | qfq | 8,273,749 | 107,091,651 | 0.15% |
| 2024-05-10 | 12.85 | 13.15 | 12.84 | 12.96 | 12.29 | qfq | 7,046,345 | 91,399,214 | 0.62% |
| 2024-05-09 | 12.65 | 12.98 | 12.62 | 12.88 | 12.22 | qfq | 8,766,595 | 112,646,541 | 1.98% |
| 2024-05-08 | 13.05 | 13.05 | 12.58 | 12.63 | 11.98 | qfq | 10,947,521 | 139,775,414 | -2.62% |
| 2024-05-07 | 13.05 | 13.24 | 12.84 | 12.97 | 12.30 | qfq | 9,813,540 | 127,633,302 | 0.08% |
| 2024-05-06 | 12.60 | 13.00 | 12.54 | 12.96 | 12.29 | qfq | 13,843,608 | 177,582,282 | 4.01% |
| 2024-04-30 | 12.26 | 12.69 | 12.26 | 12.46 | 11.82 | qfq | 12,910,296 | 161,902,732 | 1.63% |
| 2024-04-29 | 12.69 | 12.72 | 12.00 | 12.26 | 11.63 | qfq | 17,812,570 | 218,490,466 | -3.08% |
| 2024-04-26 | 12.27 | 12.73 | 12.25 | 12.65 | 12.00 | qfq | 14,167,433 | 177,963,738 | 1.93% |
| 2024-04-25 | 12.34 | 12.55 | 12.26 | 12.41 | 11.77 | qfq | 6,284,810 | 77,802,853 | 0.08% |
| 2024-04-24 | 12.21 | 12.42 | 12.03 | 12.40 | 11.76 | qfq | 7,723,400 | 94,518,055 | 2.06% |
| 2024-04-23 | 12.25 | 12.48 | 12.02 | 12.15 | 11.52 | qfq | 9,083,891 | 110,508,990 | -1.06% |
| 2024-04-22 | 12.50 | 12.64 | 12.25 | 12.28 | 11.65 | qfq | 10,142,293 | 126,023,838 | -2.07% |
| 2024-04-19 | 12.20 | 12.65 | 12.20 | 12.54 | 11.89 | qfq | 10,172,943 | 127,044,575 | 2.45% |
| 2024-04-18 | 12.39 | 12.57 | 12.21 | 12.24 | 11.61 | qfq | 11,640,364 | 143,957,653 | -1.53% |
| 2024-04-17 | 11.95 | 12.44 | 11.70 | 12.43 | 11.79 | qfq | 16,114,773 | 195,190,811 | 4.28% |
| 2024-04-16 | 11.93 | 12.39 | 11.86 | 11.92 | 11.31 | qfq | 15,543,145 | 187,969,423 | -1.81% |
| 2024-04-15 | 11.98 | 12.24 | 11.93 | 12.14 | 11.51 | qfq | 13,497,051 | 163,269,107 | 1.85% |
| 2024-04-12 | 11.74 | 12.00 | 11.70 | 11.92 | 11.31 | qfq | 13,053,492 | 154,737,582 | 1.27% |
| 2024-04-11 | 11.51 | 11.94 | 11.44 | 11.77 | 11.16 | qfq | 21,282,161 | 249,400,271 | 2.26% |
| 2024-04-10 | 12.13 | 12.13 | 11.29 | 11.51 | 10.92 | qfq | 26,155,150 | 302,658,553 | 4.16% |
| 2024-04-09 | 10.97 | 11.06 | 10.91 | 11.05 | 10.48 | qfq | 4,165,160 | 45,822,139 | 0.27% |
| 2024-04-08 | 10.98 | 11.25 | 10.96 | 11.02 | 10.45 | qfq | 5,938,686 | 65,855,545 | -0.36% |
| 2024-04-03 | 10.95 | 11.06 | 10.91 | 11.06 | 10.49 | qfq | 4,906,602 | 53,979,221 | 0.73% |
| 2024-04-02 | 10.79 | 10.99 | 10.74 | 10.98 | 10.41 | qfq | 6,685,731 | 72,953,499 | 1.67% |
| 2024-04-01 | 10.92 | 11.05 | 10.69 | 10.80 | 10.24 | qfq | 6,525,050 | 70,889,537 | -1.10% |
| 2024-03-29 | 10.83 | 10.95 | 10.77 | 10.92 | 10.36 | qfq | 4,877,685 | 52,991,528 | 0.92% |
| 2024-03-28 | 10.60 | 10.92 | 10.60 | 10.82 | 10.26 | qfq | 7,464,132 | 80,731,681 | 1.12% |
| 2024-03-27 | 10.94 | 11.00 | 10.70 | 10.70 | 10.15 | qfq | 5,808,233 | 63,006,468 | -2.82% |
| 2024-03-26 | 10.75 | 11.04 | 10.75 | 11.01 | 10.44 | qfq | 6,859,973 | 74,859,678 | 2.42% |
| 2024-03-25 | 10.63 | 10.98 | 10.63 | 10.75 | 10.20 | qfq | 6,081,800 | 66,093,698 | 0.56% |
| 2024-03-22 | 10.68 | 10.86 | 10.57 | 10.69 | 10.14 | qfq | 6,191,120 | 66,325,733 | 0.09% |
| 2024-03-21 | 10.55 | 10.72 | 10.55 | 10.68 | 10.13 | qfq | 5,032,089 | 53,591,036 | 1.33% |
| 2024-03-20 | 10.58 | 10.62 | 10.52 | 10.54 | 10.00 | qfq | 3,542,736 | 37,422,691 | -0.57% |
| 2024-03-19 | 10.51 | 10.65 | 10.50 | 10.60 | 10.05 | qfq | 3,848,900 | 40,812,324 | 0.86% |
| 2024-03-18 | 10.54 | 10.65 | 10.40 | 10.51 | 9.97 | qfq | 4,801,188 | 50,451,413 | -0.19% |
| 2024-03-15 | 10.27 | 10.55 | 10.27 | 10.53 | 9.99 | qfq | 4,723,000 | 49,268,215 | 1.74% |
| 2024-03-14 | 10.28 | 10.42 | 10.26 | 10.35 | 9.82 | qfq | 4,040,451 | 41,824,815 | 0.29% |
| 2024-03-13 | 10.24 | 10.41 | 10.20 | 10.32 | 9.79 | qfq | 4,790,408 | 49,437,152 | 0.58% |
| 2024-03-12 | 10.29 | 10.44 | 10.24 | 10.26 | 9.73 | qfq | 6,292,367 | 65,104,158 | -0.19% |
| 2024-03-11 | 10.14 | 10.35 | 10.12 | 10.28 | 9.75 | qfq | 5,309,890 | 54,480,075 | 1.68% |
| 2024-03-08 | 10.01 | 10.18 | 9.96 | 10.11 | 9.59 | qfq | 4,816,047 | 48,436,718 | 1.00% |
| 2024-03-07 | 9.74 | 10.22 | 9.74 | 10.01 | 9.49 | qfq | 9,687,596 | 97,343,202 | 2.46% |
| 2024-03-06 | 9.61 | 9.90 | 9.60 | 9.77 | 9.27 | qfq | 4,855,700 | 47,311,855 | 1.35% |
| 2024-03-05 | 9.61 | 9.69 | 9.59 | 9.64 | 9.14 | qfq | 3,852,100 | 37,171,670 | -0.10% |
| 2024-03-04 | 9.66 | 9.71 | 9.56 | 9.65 | 9.15 | qfq | 4,413,239 | 42,485,279 | -0.21% |
| 2024-03-01 | 9.75 | 9.80 | 9.60 | 9.67 | 9.17 | qfq | 6,182,951 | 59,795,437 | -0.92% |
| 2024-02-29 | 9.60 | 9.77 | 9.51 | 9.76 | 9.26 | qfq | 6,833,320 | 65,910,438 | 1.67% |
| 2024-02-28 | 9.74 | 10.00 | 9.58 | 9.60 | 9.10 | qfq | 8,757,900 | 85,988,350 | -1.34% |
| 2024-02-27 | 9.58 | 9.73 | 9.56 | 9.73 | 9.23 | qfq | 6,338,900 | 61,193,218 | 1.78% |
| 2024-02-26 | 9.55 | 9.63 | 9.47 | 9.56 | 9.07 | qfq | 4,715,102 | 45,054,504 | 0.10% |
| 2024-02-23 | 9.51 | 9.62 | 9.44 | 9.55 | 9.06 | qfq | 4,347,600 | 41,354,680 | 0.10% |
| 2024-02-22 | 9.46 | 9.58 | 9.41 | 9.54 | 9.05 | qfq | 3,905,300 | 37,089,557 | 0.32% |
| 2024-02-21 | 9.41 | 9.74 | 9.41 | 9.51 | 9.02 | qfq | 5,329,203 | 51,008,836 | 0.42% |
| 2024-02-20 | 9.51 | 9.59 | 9.38 | 9.47 | 8.98 | qfq | 4,742,836 | 44,975,033 | -1.15% |
| 2024-02-19 | 9.73 | 9.88 | 9.48 | 9.58 | 9.09 | qfq | 8,132,807 | 78,496,142 | -1.34% |
| 2024-02-08 | 9.55 | 9.85 | 9.46 | 9.71 | 9.21 | qfq | 9,727,136 | 94,475,254 | 2.64% |
| 2024-02-07 | 9.22 | 9.66 | 9.20 | 9.46 | 8.97 | qfq | 10,604,824 | 100,463,805 | 3.16% |
| 2024-02-06 | 8.45 | 9.36 | 8.45 | 9.17 | 8.70 | qfq | 9,489,533 | 85,181,983 | 4.56% |
| 2024-02-05 | 8.66 | 9.13 | 8.20 | 8.77 | 8.32 | qfq | 12,475,480 | 107,301,637 | -1.24% |
| 2024-02-02 | 8.98 | 9.17 | 8.52 | 8.88 | 8.42 | qfq | 10,670,116 | 93,578,569 | 0.00% |
| 2024-02-01 | 8.61 | 8.96 | 8.41 | 8.88 | 8.42 | qfq | 9,193,176 | 80,118,279 | 2.90% |
| 2024-01-31 | 9.02 | 9.04 | 8.57 | 8.63 | 8.18 | qfq | 6,551,927 | 57,374,176 | -4.32% |
| 2024-01-30 | 9.17 | 9.30 | 8.99 | 9.02 | 8.55 | qfq | 4,556,829 | 41,656,134 | -1.64% |
| 2024-01-29 | 9.40 | 9.45 | 9.15 | 9.17 | 8.70 | qfq | 5,266,800 | 48,954,795 | -2.45% |
| 2024-01-26 | 9.30 | 9.53 | 9.23 | 9.40 | 8.92 | qfq | 5,852,300 | 55,095,656 | 0.64% |
| 2024-01-25 | 8.90 | 9.35 | 8.89 | 9.34 | 8.86 | qfq | 5,532,276 | 50,644,268 | 4.71% |
| 2024-01-24 | 8.73 | 8.96 | 8.55 | 8.92 | 8.46 | qfq | 5,624,210 | 49,286,786 | 2.65% |
| 2024-01-23 | 8.50 | 8.74 | 8.30 | 8.69 | 8.24 | qfq | 7,236,133 | 61,829,220 | 2.36% |
| 2024-01-22 | 9.20 | 9.20 | 8.40 | 8.49 | 8.05 | qfq | 8,528,500 | 75,226,220 | -7.42% |
| 2024-01-19 | 9.35 | 9.46 | 9.14 | 9.17 | 8.70 | qfq | 5,082,800 | 47,159,584 | -2.03% |
| 2024-01-18 | 9.45 | 9.46 | 9.06 | 9.36 | 8.88 | qfq | 10,206,494 | 94,138,619 | -1.47% |
| 2024-01-17 | 9.60 | 9.70 | 9.50 | 9.50 | 9.01 | qfq | 6,555,051 | 63,031,042 | -1.76% |
| 2024-01-16 | 9.89 | 9.89 | 9.50 | 9.67 | 9.17 | qfq | 10,056,600 | 96,728,828 | -1.63% |
| 2024-01-15 | 9.77 | 9.84 | 9.69 | 9.83 | 9.32 | qfq | 7,770,257 | 75,822,028 | -0.20% |
| 2024-01-12 | 9.73 | 10.32 | 9.71 | 9.85 | 9.34 | qfq | 9,104,600 | 90,875,660 | 0.92% |
| 2024-01-11 | 9.57 | 9.83 | 9.57 | 9.76 | 9.26 | qfq | 8,433,406 | 82,147,784 | 1.04% |
| 2024-01-10 | 9.72 | 9.73 | 9.45 | 9.66 | 9.16 | qfq | 9,295,165 | 89,482,414 | -0.72% |
| 2024-01-09 | 9.96 | 10.00 | 9.49 | 9.73 | 9.23 | qfq | 19,742,421 | 192,481,628 | -2.99% |
| 2024-01-08 | 10.69 | 10.87 | 9.95 | 10.03 | 9.51 | qfq | 24,082,951 | 249,346,653 | -4.39% |
| 2024-01-05 | 10.10 | 11.00 | 10.10 | 10.49 | 9.95 | qfq | 32,460,793 | 342,538,637 | 3.25% |
| 2024-01-04 | 10.31 | 10.44 | 9.99 | 10.16 | 9.64 | qfq | 20,339,552 | 206,467,610 | -0.88% |
| 2024-01-03 | 9.68 | 10.65 | 9.63 | 10.25 | 9.72 | qfq | 34,532,493 | 356,666,965 | 5.89% |
| 2024-01-02 | 9.61 | 9.72 | 9.60 | 9.68 | 9.18 | qfq | 3,130,800 | 30,299,944 | 0.62% |
| 2023-12-29 | 9.57 | 9.66 | 9.53 | 9.62 | 9.12 | qfq | 2,688,933 | 25,850,001 | 0.31% |
| 2023-12-28 | 9.34 | 9.60 | 9.31 | 9.59 | 9.10 | qfq | 3,598,434 | 34,202,831 | 2.35% |
| 2023-12-27 | 9.19 | 9.40 | 9.13 | 9.37 | 8.89 | qfq | 2,955,125 | 27,360,302 | 1.96% |
| 2023-12-26 | 9.27 | 9.37 | 9.16 | 9.19 | 8.72 | qfq | 2,026,339 | 18,748,905 | -0.86% |
| 2023-12-25 | 9.27 | 9.29 | 9.16 | 9.27 | 8.79 | qfq | 2,409,700 | 22,257,959 | 0.65% |
| 2023-12-22 | 9.34 | 9.35 | 9.14 | 9.21 | 8.74 | qfq | 2,779,200 | 25,563,271 | -0.75% |
| 2023-12-21 | 9.28 | 9.33 | 9.10 | 9.28 | 8.80 | qfq | 3,140,733 | 28,955,731 | -0.22% |
| 2023-12-20 | 9.30 | 9.44 | 9.29 | 9.30 | 8.82 | qfq | 1,959,202 | 18,353,820 | -0.43% |
| 2023-12-19 | 9.38 | 9.41 | 9.28 | 9.34 | 8.86 | qfq | 3,173,704 | 29,618,307 | -0.74% |
| 2023-12-18 | 9.58 | 9.69 | 9.41 | 9.41 | 8.92 | qfq | 4,657,702 | 44,254,862 | -2.39% |
| 2023-12-15 | 9.95 | 9.97 | 9.58 | 9.64 | 9.14 | qfq | 5,723,265 | 55,747,917 | -0.62% |
| 2023-12-14 | 9.74 | 9.78 | 9.60 | 9.70 | 9.20 | qfq | 2,847,600 | 27,629,279 | 0.62% |
| 2023-12-13 | 9.69 | 9.74 | 9.61 | 9.64 | 9.14 | qfq | 1,727,500 | 16,738,154 | -0.41% |
| 2023-12-12 | 9.69 | 9.70 | 9.60 | 9.68 | 9.18 | qfq | 1,733,300 | 16,709,463 | -0.10% |
| 2023-12-11 | 9.45 | 9.71 | 9.36 | 9.69 | 9.19 | qfq | 4,136,774 | 39,638,983 | 2.00% |
| 2023-12-08 | 9.65 | 9.74 | 9.50 | 9.50 | 9.01 | qfq | 4,328,494 | 41,635,779 | -1.66% |
| 2023-12-07 | 9.71 | 9.72 | 9.60 | 9.66 | 9.16 | qfq | 2,110,800 | 20,377,971 | -0.72% |
| 2023-12-06 | 9.68 | 9.77 | 9.61 | 9.73 | 9.23 | qfq | 2,083,628 | 20,262,515 | 0.93% |
| 2023-12-05 | 9.79 | 9.80 | 9.64 | 9.64 | 9.14 | qfq | 2,531,242 | 24,609,397 | -1.43% |
| 2023-12-04 | 9.71 | 9.83 | 9.69 | 9.78 | 9.28 | qfq | 2,661,780 | 25,977,291 | 0.51% |
| 2023-12-01 | 9.73 | 9.79 | 9.69 | 9.73 | 9.23 | qfq | 2,553,662 | 24,845,919 | -0.21% |
| 2023-11-30 | 9.78 | 9.85 | 9.68 | 9.75 | 9.25 | qfq | 2,692,689 | 26,245,815 | -0.41% |
| 2023-11-29 | 9.88 | 9.88 | 9.78 | 9.79 | 9.29 | qfq | 2,671,100 | 26,249,167 | -1.11% |
| 2023-11-28 | 9.76 | 9.93 | 9.66 | 9.90 | 9.39 | qfq | 4,386,303 | 43,193,783 | 1.64% |
| 2023-11-27 | 9.73 | 9.81 | 9.66 | 9.74 | 9.24 | qfq | 2,735,400 | 26,600,083 | 0.10% |
| 2023-11-24 | 9.79 | 9.80 | 9.70 | 9.73 | 9.23 | qfq | 2,070,300 | 20,173,403 | -0.61% |
| 2023-11-23 | 9.69 | 9.80 | 9.61 | 9.79 | 9.29 | qfq | 3,086,600 | 29,996,594 | 1.24% |
| 2023-11-22 | 9.89 | 9.91 | 9.67 | 9.67 | 9.17 | qfq | 5,129,715 | 50,062,207 | -2.03% |
| 2023-11-21 | 9.95 | 9.97 | 9.85 | 9.87 | 9.36 | qfq | 2,719,800 | 26,984,174 | -0.60% |
| 2023-11-20 | 9.86 | 9.96 | 9.81 | 9.93 | 9.42 | qfq | 3,252,504 | 32,160,952 | 0.71% |
| 2023-11-17 | 9.81 | 9.88 | 9.81 | 9.86 | 9.35 | qfq | 2,802,900 | 27,592,131 | 0.31% |
| 2023-11-16 | 9.96 | 9.98 | 9.82 | 9.83 | 9.32 | qfq | 2,450,700 | 24,202,094 | -1.31% |
| 2023-11-15 | 9.88 | 9.98 | 9.86 | 9.96 | 9.45 | qfq | 3,417,500 | 33,939,489 | 1.22% |
| 2023-11-14 | 9.84 | 9.92 | 9.80 | 9.84 | 9.33 | qfq | 2,782,400 | 27,421,052 | 0.20% |
| 2023-11-13 | 9.73 | 9.84 | 9.71 | 9.82 | 9.31 | qfq | 3,064,800 | 29,948,791 | 0.72% |
| 2023-11-10 | 9.71 | 9.78 | 9.63 | 9.75 | 9.25 | qfq | 2,889,200 | 28,068,381 | 0.21% |
| 2023-11-09 | 9.71 | 9.81 | 9.69 | 9.73 | 9.23 | qfq | 3,192,500 | 31,132,331 | -0.10% |
| 2023-11-08 | 9.88 | 9.88 | 9.70 | 9.74 | 9.24 | qfq | 4,345,100 | 42,478,304 | -1.42% |
| 2023-11-07 | 9.96 | 9.99 | 9.86 | 9.88 | 9.37 | qfq | 3,394,998 | 33,617,366 | -0.80% |
| 2023-11-06 | 9.95 | 10.00 | 9.92 | 9.96 | 9.45 | qfq | 3,258,100 | 32,454,494 | 0.91% |
| 2023-11-03 | 9.86 | 9.92 | 9.80 | 9.87 | 9.36 | qfq | 2,440,000 | 24,113,980 | 0.41% |
| 2023-11-02 | 9.91 | 9.95 | 9.78 | 9.83 | 9.32 | qfq | 2,925,921 | 28,826,224 | -1.01% |
| 2023-11-01 | 9.95 | 10.04 | 9.87 | 9.93 | 9.42 | qfq | 3,631,492 | 36,192,396 | 0.10% |
| 2023-10-31 | 9.95 | 10.00 | 9.86 | 9.92 | 9.41 | qfq | 2,394,600 | 23,746,390 | 0.00% |
| 2023-10-30 | 9.80 | 9.97 | 9.76 | 9.92 | 9.41 | qfq | 3,164,300 | 31,335,997 | 0.71% |
| 2023-10-27 | 9.60 | 9.86 | 9.57 | 9.85 | 9.34 | qfq | 3,935,722 | 38,476,856 | 1.65% |
| 2023-10-26 | 9.63 | 9.70 | 9.46 | 9.69 | 9.19 | qfq | 3,648,600 | 34,908,862 | 0.52% |
| 2023-10-25 | 9.62 | 9.76 | 9.60 | 9.64 | 9.14 | qfq | 3,546,100 | 34,310,360 | 0.21% |
| 2023-10-24 | 9.36 | 9.65 | 9.36 | 9.62 | 9.12 | qfq | 3,829,000 | 36,565,727 | 3.11% |
| 2023-10-23 | 9.63 | 9.68 | 9.26 | 9.33 | 8.85 | qfq | 3,565,804 | 33,575,121 | -3.12% |
| 2023-10-20 | 9.65 | 9.70 | 9.55 | 9.63 | 9.13 | qfq | 2,991,453 | 28,797,164 | 0.73% |
| 2023-10-19 | 9.67 | 9.71 | 9.55 | 9.56 | 9.07 | qfq | 3,922,702 | 37,731,057 | -0.93% |
| 2023-10-18 | 9.90 | 9.90 | 9.65 | 9.65 | 9.15 | qfq | 4,612,292 | 44,805,806 | -2.72% |
| 2023-10-17 | 9.91 | 9.97 | 9.82 | 9.92 | 9.41 | qfq | 3,453,400 | 34,170,617 | -0.40% |
| 2023-10-16 | 9.99 | 10.09 | 9.88 | 9.96 | 9.45 | qfq | 5,362,676 | 53,348,065 | -1.19% |
| 2023-10-13 | 10.17 | 10.18 | 10.01 | 10.08 | 9.56 | qfq | 3,802,545 | 38,335,468 | -1.27% |
| 2023-10-12 | 9.99 | 10.33 | 9.91 | 10.21 | 9.68 | qfq | 7,317,330 | 74,364,192 | 2.30% |
| 2023-10-11 | 10.20 | 10.23 | 9.98 | 9.98 | 9.47 | qfq | 7,273,029 | 73,424,562 | -2.25% |
| 2023-10-10 | 10.29 | 10.31 | 10.18 | 10.21 | 9.68 | qfq | 2,737,243 | 27,995,693 | -0.39% |
| 2023-10-09 | 10.35 | 10.35 | 10.20 | 10.25 | 9.72 | qfq | 3,907,012 | 40,041,984 | -0.97% |
| 2023-09-28 | 10.23 | 10.36 | 10.23 | 10.35 | 9.82 | qfq | 2,875,850 | 29,607,607 | 0.78% |
| 2023-09-27 | 10.18 | 10.30 | 10.12 | 10.27 | 9.74 | qfq | 3,483,300 | 35,682,650 | 0.98% |
| 2023-09-26 | 10.23 | 10.25 | 10.15 | 10.17 | 9.65 | qfq | 2,289,585 | 23,294,906 | -0.59% |
| 2023-09-25 | 10.27 | 10.29 | 10.20 | 10.23 | 9.70 | qfq | 3,728,844 | 38,146,188 | -0.68% |
| 2023-09-22 | 10.18 | 10.31 | 10.11 | 10.30 | 9.77 | qfq | 3,477,386 | 35,484,517 | 1.38% |
| 2023-09-21 | 10.20 | 10.28 | 10.13 | 10.16 | 9.64 | qfq | 5,438,800 | 55,433,342 | -0.68% |
| 2023-09-20 | 10.25 | 10.28 | 10.22 | 10.23 | 9.70 | qfq | 2,225,687 | 22,814,168 | -0.29% |
| 2023-09-19 | 10.33 | 10.37 | 10.25 | 10.26 | 9.73 | qfq | 4,078,707 | 42,010,287 | -0.68% |
| 2023-09-18 | 10.33 | 10.40 | 10.23 | 10.33 | 9.80 | qfq | 5,318,156 | 54,808,256 | -0.58% |
| 2023-09-15 | 10.39 | 10.41 | 10.32 | 10.39 | 9.85 | qfq | 3,191,508 | 33,058,751 | 0.39% |
| 2023-09-14 | 10.37 | 10.38 | 10.30 | 10.35 | 9.82 | qfq | 3,231,849 | 33,379,605 | 0.10% |
| 2023-09-13 | 10.40 | 10.44 | 10.29 | 10.34 | 9.81 | qfq | 4,107,300 | 42,512,131 | -0.67% |
| 2023-09-12 | 10.41 | 10.53 | 10.39 | 10.41 | 9.87 | qfq | 3,973,700 | 41,516,629 | -0.38% |
| 2023-09-11 | 10.37 | 10.50 | 10.31 | 10.45 | 9.91 | qfq | 4,749,220 | 49,566,472 | 1.06% |
| 2023-09-08 | 10.42 | 10.43 | 10.22 | 10.34 | 9.81 | qfq | 4,387,833 | 45,263,312 | -0.29% |
| 2023-09-07 | 10.64 | 10.64 | 10.32 | 10.37 | 9.84 | qfq | 6,877,865 | 72,072,383 | -2.54% |
| 2023-09-06 | 10.75 | 10.78 | 10.62 | 10.64 | 10.09 | qfq | 4,991,803 | 53,270,542 | -1.02% |
| 2023-09-05 | 10.79 | 10.79 | 10.67 | 10.75 | 10.20 | qfq | 5,453,358 | 58,543,220 | -0.65% |
| 2023-09-04 | 10.81 | 10.84 | 10.71 | 10.82 | 10.26 | qfq | 7,092,203 | 76,355,499 | 0.56% |
| 2023-09-01 | 10.70 | 10.83 | 10.53 | 10.76 | 10.21 | qfq | 7,955,087 | 85,206,197 | 1.51% |
| 2023-08-31 | 10.76 | 10.84 | 10.50 | 10.60 | 10.05 | qfq | 7,001,101 | 74,338,640 | -1.94% |
| 2023-08-30 | 10.78 | 11.00 | 10.72 | 10.81 | 10.25 | qfq | 8,268,883 | 89,861,160 | -0.18% |
| 2023-08-29 | 10.47 | 10.85 | 10.46 | 10.83 | 10.27 | qfq | 12,407,928 | 132,531,933 | 2.36% |
| 2023-08-28 | 11.29 | 11.38 | 10.45 | 10.58 | 10.03 | qfq | 24,421,102 | 266,577,992 | -3.64% |
| 2023-08-25 | 11.46 | 11.68 | 10.92 | 10.98 | 10.41 | qfq | 28,191,875 | 321,058,294 | -2.14% |
| 2023-08-24 | 11.44 | 11.46 | 10.77 | 11.22 | 10.64 | qfq | 25,910,625 | 287,000,392 | -1.84% |
| 2023-08-23 | 11.13 | 11.62 | 11.07 | 11.43 | 10.84 | qfq | 21,874,896 | 249,269,213 | 3.35% |
| 2023-08-22 | 11.08 | 11.25 | 10.91 | 11.06 | 10.49 | qfq | 6,991,680 | 77,399,055 | 0.73% |
| 2023-08-21 | 11.11 | 11.20 | 10.98 | 10.98 | 10.41 | qfq | 3,224,140 | 35,734,565 | -1.17% |
| 2023-08-18 | 11.28 | 11.29 | 11.08 | 11.11 | 10.54 | qfq | 3,982,708 | 44,573,233 | -1.51% |
| 2023-08-17 | 11.03 | 11.32 | 10.93 | 11.28 | 10.70 | qfq | 4,044,977 | 45,168,627 | 2.08% |
| 2023-08-16 | 11.03 | 11.16 | 10.97 | 11.05 | 10.48 | qfq | 2,762,054 | 30,536,987 | -0.27% |
| 2023-08-15 | 11.11 | 11.19 | 10.99 | 11.08 | 10.51 | qfq | 3,438,200 | 38,148,347 | -0.27% |
| 2023-08-14 | 11.06 | 11.13 | 10.92 | 11.11 | 10.54 | qfq | 5,063,442 | 55,780,230 | 0.45% |
| 2023-08-11 | 11.35 | 11.36 | 11.06 | 11.06 | 10.49 | qfq | 4,304,742 | 48,094,347 | -2.56% |
| 2023-08-10 | 11.33 | 11.38 | 11.25 | 11.35 | 10.76 | qfq | 2,456,710 | 27,844,250 | 0.35% |
| 2023-08-09 | 11.29 | 11.34 | 11.23 | 11.31 | 10.73 | qfq | 4,655,900 | 52,552,376 | 0.62% |
| 2023-08-08 | 11.52 | 11.54 | 11.22 | 11.24 | 10.66 | qfq | 6,595,267 | 74,707,175 | -2.43% |
| 2023-08-07 | 11.60 | 11.65 | 11.48 | 11.52 | 10.93 | qfq | 4,361,392 | 50,333,315 | -0.95% |
| 2023-08-04 | 11.68 | 11.84 | 11.62 | 11.63 | 11.03 | qfq | 4,690,502 | 54,868,390 | 0.00% |
| 2023-08-03 | 11.56 | 11.67 | 11.48 | 11.63 | 11.03 | qfq | 4,657,458 | 54,026,006 | 0.87% |
| 2023-08-02 | 11.56 | 11.61 | 11.46 | 11.53 | 10.94 | qfq | 3,102,835 | 35,756,866 | -0.17% |
| 2023-08-01 | 11.49 | 11.57 | 11.41 | 11.55 | 10.95 | qfq | 4,999,842 | 57,551,405 | 0.26% |
| 2023-07-31 | 11.62 | 11.62 | 11.48 | 11.52 | 10.93 | qfq | 5,030,696 | 58,036,534 | 0.09% |
| 2023-07-28 | 11.44 | 11.64 | 11.35 | 11.51 | 10.92 | qfq | 4,590,602 | 52,750,577 | 0.52% |
| 2023-07-27 | 11.47 | 11.58 | 11.42 | 11.45 | 10.86 | qfq | 3,430,309 | 39,429,203 | -0.17% |
| 2023-07-26 | 11.53 | 11.61 | 11.41 | 11.47 | 10.88 | qfq | 6,050,376 | 69,434,475 | -1.80% |
| 2023-07-25 | 11.54 | 11.68 | 11.45 | 11.68 | 11.08 | qfq | 5,297,873 | 61,110,122 | 1.74% |
| 2023-07-24 | 11.49 | 11.74 | 11.46 | 11.48 | 10.89 | qfq | 6,906,377 | 79,902,585 | 0.09% |
| 2023-07-21 | 11.50 | 11.59 | 11.44 | 11.47 | 10.88 | qfq | 3,766,072 | 43,345,622 | -0.26% |
| 2023-07-20 | 11.64 | 11.75 | 11.47 | 11.50 | 10.91 | qfq | 6,423,635 | 74,433,767 | -1.46% |
| 2023-07-19 | 11.75 | 11.88 | 11.63 | 11.67 | 11.07 | qfq | 6,347,205 | 74,435,344 | -0.51% |
| 2023-07-18 | 11.78 | 11.88 | 11.63 | 11.73 | 11.13 | qfq | 7,433,940 | 87,371,317 | -0.59% |