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
三变科技002112.SZ
最近收盘价13.762026-07-17
最近交易日2026-07-17
成交量（股）12,054,672
成交额（元）169,163,034
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.03 | — | — | — | 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 | 14.13 | 14.39 | 13.63 | 13.76 | 13.76 | qfq | 12,054,672 | 169,163,034 | -3.03% |
| 2026-07-16 | 14.24 | 14.57 | 14.08 | 14.19 | 14.19 | qfq | 7,337,995 | 104,960,137 | -1.25% |
| 2026-07-15 | 14.60 | 14.82 | 14.29 | 14.37 | 14.37 | qfq | 6,740,265 | 97,691,892 | -1.58% |
| 2026-07-14 | 14.58 | 14.60 | 14.06 | 14.60 | 14.60 | qfq | 7,653,199 | 109,719,646 | 0.14% |
| 2026-07-13 | 15.40 | 15.59 | 14.50 | 14.58 | 14.58 | qfq | 8,918,183 | 132,905,961 | -5.87% |
| 2026-07-10 | 15.24 | 15.89 | 15.10 | 15.49 | 15.49 | qfq | 11,040,926 | 171,492,296 | 1.97% |
| 2026-07-09 | 15.12 | 15.26 | 14.49 | 15.19 | 15.19 | qfq | 10,232,539 | 152,821,748 | 0.46% |
| 2026-07-08 | 15.50 | 15.50 | 15.10 | 15.12 | 15.12 | qfq | 8,896,927 | 135,866,819 | -2.45% |
| 2026-07-07 | 15.88 | 16.15 | 15.40 | 15.50 | 15.50 | qfq | 10,897,493 | 171,170,065 | -2.76% |
| 2026-07-06 | 16.48 | 16.93 | 15.86 | 15.94 | 15.94 | qfq | 13,719,751 | 223,349,299 | -2.98% |
| 2026-07-03 | 16.17 | 16.58 | 16.12 | 16.43 | 16.43 | qfq | 12,462,862 | 204,064,374 | 1.61% |
| 2026-07-02 | 16.30 | 16.93 | 16.11 | 16.17 | 16.17 | qfq | 14,055,059 | 231,622,972 | -1.70% |
| 2026-07-01 | 16.34 | 16.96 | 15.70 | 16.45 | 16.45 | qfq | 21,282,846 | 346,090,234 | 0.37% |
| 2026-06-30 | 16.21 | 16.55 | 15.79 | 16.39 | 16.39 | qfq | 10,217,887 | 166,305,931 | 1.05% |
| 2026-06-29 | 16.40 | 16.54 | 15.77 | 16.22 | 16.22 | qfq | 13,416,003 | 216,798,483 | -1.70% |
| 2026-06-26 | 16.80 | 17.20 | 16.17 | 16.50 | 16.50 | qfq | 16,323,646 | 271,098,770 | -1.67% |
| 2026-06-25 | 17.33 | 17.46 | 16.68 | 16.78 | 16.78 | qfq | 12,555,880 | 212,153,045 | -3.17% |
| 2026-06-24 | 17.75 | 17.75 | 17.01 | 17.33 | 17.32 | qfq | 13,169,543 | 227,710,465 | -2.42% |
| 2026-06-23 | 18.43 | 18.58 | 17.64 | 17.76 | 17.75 | qfq | 19,356,289 | 350,056,768 | -3.64% |
| 2026-06-22 | 17.43 | 18.45 | 17.41 | 18.43 | 18.42 | qfq | 26,906,956 | 490,169,579 | 4.89% |
| 2026-06-18 | 16.98 | 17.66 | 16.89 | 17.57 | 17.56 | qfq | 18,129,666 | 313,845,117 | 2.27% |
| 2026-06-17 | 18.04 | 18.04 | 17.01 | 17.18 | 17.17 | qfq | 21,250,478 | 369,402,928 | -4.87% |
| 2026-06-16 | 17.41 | 18.58 | 17.31 | 18.06 | 18.05 | qfq | 26,638,885 | 478,840,339 | 3.73% |
| 2026-06-15 | 17.11 | 17.71 | 16.88 | 17.41 | 17.40 | qfq | 13,438,989 | 233,561,743 | 4.00% |
| 2026-06-12 | 16.66 | 17.05 | 16.40 | 16.74 | 16.73 | qfq | 11,003,595 | 184,466,179 | 1.95% |
| 2026-06-11 | 16.41 | 16.73 | 16.17 | 16.42 | 16.41 | qfq | 9,800,331 | 160,446,314 | -0.79% |
| 2026-06-10 | 17.00 | 17.00 | 16.27 | 16.55 | 16.54 | qfq | 12,013,313 | 199,172,477 | -3.33% |
| 2026-06-09 | 17.00 | 17.16 | 16.75 | 17.12 | 17.11 | qfq | 9,215,995 | 156,720,167 | 1.60% |
| 2026-06-08 | 17.01 | 17.46 | 16.61 | 16.85 | 16.84 | qfq | 11,523,731 | 196,005,408 | -4.64% |
| 2026-06-05 | 17.68 | 17.99 | 17.17 | 17.67 | 17.66 | qfq | 12,611,573 | 221,788,793 | -0.45% |
| 2026-06-04 | 18.00 | 18.08 | 17.61 | 17.75 | 17.74 | qfq | 12,016,250 | 213,571,666 | -1.77% |
| 2026-06-03 | 18.00 | 18.29 | 17.81 | 18.07 | 18.06 | qfq | 13,143,425 | 237,342,564 | -0.50% |
| 2026-06-02 | 18.80 | 18.88 | 17.63 | 18.16 | 18.15 | qfq | 17,074,032 | 309,118,615 | -3.86% |
| 2026-06-01 | 18.49 | 19.18 | 18.38 | 18.89 | 18.88 | qfq | 16,808,650 | 317,106,601 | 3.22% |
| 2026-05-29 | 18.90 | 18.99 | 18.18 | 18.30 | 18.29 | qfq | 16,863,689 | 312,485,698 | -3.89% |
| 2026-05-28 | 18.40 | 19.12 | 18.36 | 19.04 | 19.03 | qfq | 16,120,200 | 303,544,906 | 2.86% |
| 2026-05-27 | 18.31 | 19.40 | 18.21 | 18.51 | 18.50 | qfq | 19,672,917 | 368,607,243 | 0.33% |
| 2026-05-26 | 18.88 | 19.12 | 18.21 | 18.45 | 18.44 | qfq | 16,524,889 | 304,733,478 | -3.50% |
| 2026-05-25 | 19.59 | 20.25 | 18.91 | 19.12 | 19.11 | qfq | 17,632,664 | 343,325,262 | -0.52% |
| 2026-05-22 | 19.04 | 19.29 | 18.71 | 19.22 | 19.21 | qfq | 13,429,216 | 256,304,458 | 2.23% |
| 2026-05-21 | 20.10 | 20.15 | 18.76 | 18.80 | 18.79 | qfq | 23,402,363 | 456,528,737 | -6.42% |
| 2026-05-20 | 20.37 | 20.51 | 19.80 | 20.09 | 20.08 | qfq | 19,205,753 | 384,560,944 | -2.71% |
| 2026-05-19 | 20.42 | 20.95 | 20.16 | 20.65 | 20.64 | qfq | 18,960,365 | 389,636,827 | 0.98% |
| 2026-05-18 | 20.29 | 21.03 | 20.17 | 20.45 | 20.44 | qfq | 18,049,623 | 371,611,589 | -0.92% |
| 2026-05-15 | 21.43 | 21.64 | 20.47 | 20.64 | 20.63 | qfq | 26,108,180 | 543,247,611 | -3.64% |
| 2026-05-14 | 22.83 | 22.83 | 21.37 | 21.42 | 21.41 | qfq | 41,518,946 | 914,080,744 | -7.23% |
| 2026-05-13 | 21.62 | 23.25 | 21.62 | 23.09 | 23.08 | qfq | 59,404,857 | 1,350,078,789 | 5.05% |
| 2026-05-12 | 20.90 | 22.59 | 20.71 | 21.98 | 21.97 | qfq | 51,089,844 | 1,117,140,031 | 5.02% |
| 2026-05-11 | 21.19 | 21.69 | 20.86 | 20.93 | 20.92 | qfq | 23,412,406 | 496,804,196 | -0.29% |
| 2026-05-08 | 21.06 | 21.24 | 20.82 | 20.99 | 20.98 | qfq | 17,250,062 | 362,189,380 | -1.32% |
| 2026-05-07 | 21.00 | 21.31 | 20.91 | 21.27 | 21.26 | qfq | 22,464,092 | 474,294,695 | 1.72% |
| 2026-05-06 | 20.54 | 20.95 | 20.40 | 20.91 | 20.90 | qfq | 21,708,660 | 450,815,695 | 3.82% |
| 2026-04-30 | 20.38 | 20.46 | 20.01 | 20.14 | 20.13 | qfq | 13,044,938 | 263,022,964 | -1.18% |
| 2026-04-29 | 19.89 | 20.48 | 19.73 | 20.38 | 20.37 | qfq | 16,106,678 | 326,892,805 | 1.09% |
| 2026-04-28 | 19.86 | 20.50 | 19.78 | 20.16 | 20.15 | qfq | 23,177,622 | 465,542,584 | 2.28% |
| 2026-04-27 | 19.62 | 19.78 | 19.15 | 19.71 | 19.70 | qfq | 19,005,876 | 370,570,852 | -1.55% |
| 2026-04-24 | 20.50 | 20.50 | 19.90 | 20.02 | 20.01 | qfq | 16,919,859 | 339,928,061 | -2.67% |
| 2026-04-23 | 21.01 | 21.38 | 20.28 | 20.57 | 20.56 | qfq | 22,411,773 | 463,858,978 | -2.70% |
| 2026-04-22 | 21.43 | 21.54 | 21.06 | 21.14 | 21.13 | qfq | 18,359,291 | 389,204,965 | -1.35% |
| 2026-04-21 | 21.91 | 21.91 | 21.31 | 21.43 | 21.42 | qfq | 21,597,424 | 464,114,057 | -3.12% |
| 2026-04-20 | 21.22 | 22.21 | 20.85 | 22.12 | 22.11 | qfq | 35,679,395 | 772,871,133 | 3.27% |
| 2026-04-17 | 21.80 | 22.01 | 21.25 | 21.42 | 21.41 | qfq | 28,714,655 | 617,544,515 | -3.30% |
| 2026-04-16 | 22.00 | 22.15 | 21.36 | 22.15 | 22.14 | qfq | 34,636,268 | 753,663,833 | -1.03% |
| 2026-04-15 | 21.51 | 22.51 | 21.33 | 22.38 | 22.37 | qfq | 56,413,927 | 1,250,136,950 | 5.22% |
| 2026-04-14 | 21.20 | 21.58 | 20.95 | 21.27 | 21.26 | qfq | 20,293,951 | 431,283,845 | 1.09% |
| 2026-04-13 | 20.80 | 21.26 | 20.61 | 21.04 | 21.03 | qfq | 16,764,837 | 350,430,625 | -0.28% |
| 2026-04-10 | 21.05 | 21.80 | 20.87 | 21.10 | 21.09 | qfq | 25,573,690 | 543,369,846 | 1.05% |
| 2026-04-09 | 20.90 | 21.11 | 20.65 | 20.88 | 20.87 | qfq | 16,318,829 | 340,197,200 | -1.65% |
| 2026-04-08 | 20.51 | 21.25 | 20.51 | 21.23 | 21.22 | qfq | 27,710,962 | 580,580,924 | 5.83% |
| 2026-04-07 | 20.00 | 20.28 | 19.80 | 20.06 | 20.05 | qfq | 14,907,720 | 298,890,716 | 0.00% |
| 2026-04-03 | 20.77 | 20.88 | 19.90 | 20.06 | 20.05 | qfq | 18,239,598 | 367,603,370 | -2.15% |
| 2026-04-02 | 21.21 | 21.66 | 20.29 | 20.50 | 20.49 | qfq | 26,173,996 | 546,188,806 | -2.94% |
| 2026-04-01 | 21.48 | 21.49 | 20.93 | 21.12 | 21.11 | qfq | 21,615,034 | 457,969,496 | 1.49% |
| 2026-03-31 | 21.72 | 22.28 | 20.80 | 20.81 | 20.80 | qfq | 28,622,537 | 615,287,488 | -4.67% |
| 2026-03-30 | 22.15 | 22.35 | 21.20 | 21.83 | 21.82 | qfq | 27,939,358 | 605,144,163 | -2.85% |
| 2026-03-27 | 22.08 | 22.73 | 21.68 | 22.47 | 22.46 | qfq | 22,598,103 | 503,503,035 | -1.01% |
| 2026-03-26 | 23.80 | 23.87 | 22.64 | 22.70 | 22.69 | qfq | 38,435,368 | 886,308,510 | -6.24% |
| 2026-03-25 | 23.45 | 24.57 | 23.45 | 24.21 | 24.20 | qfq | 51,386,552 | 1,236,249,900 | 2.24% |
| 2026-03-24 | 24.07 | 24.31 | 22.71 | 23.68 | 23.67 | qfq | 56,517,058 | 1,334,063,306 | -1.00% |
| 2026-03-23 | 22.49 | 24.93 | 22.25 | 23.92 | 23.91 | qfq | 71,776,415 | 1,735,537,166 | 5.56% |
| 2026-03-20 | 23.10 | 23.58 | 22.53 | 22.66 | 22.65 | qfq | 29,815,068 | 687,643,611 | -1.48% |
| 2026-03-19 | 23.22 | 23.64 | 22.77 | 23.00 | 22.99 | qfq | 32,610,422 | 756,456,291 | -4.80% |
| 2026-03-18 | 24.05 | 24.57 | 23.58 | 24.16 | 24.15 | qfq | 36,502,639 | 878,037,039 | 2.46% |
| 2026-03-17 | 24.51 | 25.19 | 23.52 | 23.58 | 23.57 | qfq | 45,892,517 | 1,115,605,612 | -4.50% |
| 2026-03-16 | 24.82 | 25.46 | 23.91 | 24.69 | 24.68 | qfq | 39,135,322 | 962,975,567 | -2.18% |
| 2026-03-13 | 26.36 | 26.52 | 24.93 | 25.24 | 25.23 | qfq | 67,040,453 | 1,722,601,690 | -7.82% |
| 2026-03-12 | 27.01 | 27.49 | 26.10 | 27.38 | 27.36 | qfq | 86,974,552 | 2,337,726,667 | 2.74% |
| 2026-03-11 | 27.31 | 27.65 | 26.19 | 26.65 | 26.63 | qfq | 78,355,302 | 2,102,565,713 | -0.97% |
| 2026-03-10 | 28.00 | 28.55 | 26.61 | 26.91 | 26.89 | qfq | 113,219,836 | 3,105,787,027 | -2.61% |
| 2026-03-09 | 24.66 | 27.63 | 24.28 | 27.63 | 27.61 | qfq | 66,297,957 | 1,708,480,139 | 9.99% |
| 2026-03-06 | 23.96 | 26.00 | 23.86 | 25.12 | 25.11 | qfq | 90,498,688 | 2,278,265,624 | 3.33% |
| 2026-03-05 | 23.63 | 24.80 | 23.60 | 24.31 | 24.30 | qfq | 88,526,795 | 2,149,133,137 | 4.51% |
| 2026-03-04 | 21.20 | 23.79 | 21.20 | 23.26 | 23.25 | qfq | 71,627,303 | 1,671,441,198 | 7.54% |
| 2026-03-03 | 23.46 | 23.49 | 21.48 | 21.63 | 21.62 | qfq | 57,084,442 | 1,264,791,466 | -8.58% |
| 2026-03-02 | 23.77 | 24.99 | 23.65 | 23.66 | 23.65 | qfq | 52,295,573 | 1,264,961,055 | -4.25% |
| 2026-02-27 | 23.89 | 25.30 | 23.70 | 24.71 | 24.70 | qfq | 57,742,503 | 1,416,257,206 | 0.98% |
| 2026-02-26 | 24.60 | 25.15 | 24.22 | 24.47 | 24.46 | qfq | 55,635,886 | 1,369,407,459 | -0.89% |
| 2026-02-25 | 25.32 | 25.57 | 24.46 | 24.69 | 24.68 | qfq | 61,244,827 | 1,519,239,128 | -1.75% |
| 2026-02-24 | 23.56 | 25.75 | 23.56 | 25.13 | 25.12 | qfq | 79,005,809 | 1,974,252,524 | 7.30% |
| 2026-02-13 | 24.48 | 24.63 | 23.33 | 23.42 | 23.41 | qfq | 60,092,313 | 1,430,220,234 | -6.02% |
| 2026-02-12 | 24.63 | 25.93 | 23.70 | 24.92 | 24.91 | qfq | 89,541,643 | 2,236,718,558 | 3.49% |
| 2026-02-11 | 24.47 | 25.30 | 24.00 | 24.08 | 24.07 | qfq | 62,696,652 | 1,530,957,647 | -4.29% |
| 2026-02-10 | 25.18 | 26.00 | 24.65 | 25.16 | 25.15 | qfq | 76,772,586 | 1,950,087,810 | -0.55% |
| 2026-02-09 | 25.90 | 26.50 | 25.10 | 25.30 | 25.29 | qfq | 120,374,584 | 3,098,959,368 | -0.43% |
| 2026-02-06 | 23.12 | 25.41 | 22.63 | 25.41 | 25.40 | qfq | 63,590,657 | 1,555,548,611 | 10.00% |
| 2026-02-05 | 24.28 | 24.44 | 22.42 | 23.10 | 23.09 | qfq | 72,341,983 | 1,680,922,095 | -7.27% |
| 2026-02-04 | 24.28 | 25.38 | 23.70 | 24.91 | 24.90 | qfq | 114,301,773 | 2,813,917,960 | 4.71% |
| 2026-02-03 | 22.00 | 23.79 | 21.29 | 23.79 | 23.78 | qfq | 108,788,145 | 2,467,140,741 | 9.99% |
| 2026-02-02 | 21.22 | 21.63 | 21.22 | 21.63 | 21.62 | qfq | 22,252,118 | 480,032,788 | 10.02% |
| 2026-01-30 | 20.01 | 20.37 | 19.16 | 19.66 | 19.65 | qfq | 62,295,050 | 1,220,277,179 | -6.51% |
| 2026-01-29 | 21.50 | 22.05 | 20.70 | 21.03 | 21.02 | qfq | 69,360,134 | 1,482,802,797 | -7.07% |
| 2026-01-28 | 22.03 | 23.88 | 21.80 | 22.63 | 22.62 | qfq | 85,036,466 | 1,932,783,774 | 1.94% |
| 2026-01-27 | 23.08 | 23.56 | 21.06 | 22.20 | 22.19 | qfq | 89,893,345 | 1,989,240,898 | -3.39% |
| 2026-01-26 | 24.08 | 25.68 | 22.82 | 22.98 | 22.97 | qfq | 121,847,594 | 2,973,323,654 | -4.09% |
| 2026-01-23 | 22.00 | 23.96 | 22.00 | 23.96 | 23.95 | qfq | 69,753,706 | 1,616,256,622 | 10.01% |
| 2026-01-22 | 21.30 | 22.50 | 20.99 | 21.78 | 21.77 | qfq | 97,485,163 | 2,121,417,439 | 3.42% |
| 2026-01-21 | 21.97 | 22.90 | 20.89 | 21.06 | 21.05 | qfq | 108,906,158 | 2,365,005,470 | -8.03% |
| 2026-01-20 | 21.30 | 24.17 | 20.36 | 22.90 | 22.89 | qfq | 148,497,130 | 3,380,465,202 | 4.23% |
| 2026-01-19 | 17.97 | 21.97 | 17.97 | 21.97 | 21.96 | qfq | 127,441,607 | 2,592,348,466 | 10.02% |
| 2026-01-16 | 23.27 | 23.27 | 19.76 | 19.97 | 19.96 | qfq | 159,241,517 | 3,553,961,501 | -5.58% |
| 2026-01-15 | 20.12 | 21.15 | 19.88 | 21.15 | 21.14 | qfq | 141,165,913 | 2,939,843,671 | 9.98% |
| 2026-01-14 | 19.23 | 19.23 | 19.23 | 19.23 | 19.22 | qfq | 12,231,951 | 235,220,418 | 10.01% |
| 2026-01-13 | 15.89 | 17.48 | 15.50 | 17.48 | 17.47 | qfq | 68,391,994 | 1,136,817,155 | 10.01% |
| 2026-01-12 | 15.99 | 16.40 | 15.70 | 15.89 | 15.88 | qfq | 64,499,527 | 1,030,564,135 | 1.53% |
| 2026-01-09 | 15.46 | 15.97 | 15.24 | 15.65 | 15.64 | qfq | 66,337,910 | 1,032,734,144 | 2.42% |
| 2026-01-08 | 16.21 | 16.80 | 15.24 | 15.28 | 15.27 | qfq | 93,803,390 | 1,490,753,713 | -1.93% |
| 2026-01-07 | 15.57 | 15.58 | 14.79 | 15.58 | 15.57 | qfq | 43,521,689 | 670,371,048 | 10.03% |
| 2026-01-06 | 13.86 | 14.26 | 13.69 | 14.16 | 14.15 | qfq | 32,044,711 | 448,855,634 | 4.19% |
| 2026-01-05 | 13.33 | 13.63 | 13.33 | 13.59 | 13.58 | qfq | 11,387,885 | 154,112,817 | 2.49% |
| 2025-12-31 | 13.47 | 13.50 | 13.18 | 13.26 | 13.25 | qfq | 8,904,091 | 118,214,399 | -1.04% |
| 2025-12-30 | 13.47 | 13.57 | 13.37 | 13.40 | 13.39 | qfq | 10,468,396 | 140,852,365 | -0.67% |
| 2025-12-29 | 13.71 | 13.71 | 13.45 | 13.49 | 13.48 | qfq | 13,566,358 | 183,758,081 | -1.68% |
| 2025-12-26 | 13.91 | 13.94 | 13.61 | 13.72 | 13.71 | qfq | 17,235,696 | 237,528,330 | -1.58% |
| 2025-12-25 | 13.77 | 13.99 | 13.68 | 13.94 | 13.93 | qfq | 18,074,527 | 250,978,598 | 0.87% |
| 2025-12-24 | 13.51 | 13.95 | 13.44 | 13.82 | 13.81 | qfq | 21,391,990 | 294,491,299 | 1.54% |
| 2025-12-23 | 13.40 | 13.77 | 13.31 | 13.61 | 13.60 | qfq | 19,001,367 | 257,100,493 | 0.96% |
| 2025-12-22 | 13.36 | 13.56 | 13.27 | 13.48 | 13.47 | qfq | 13,392,250 | 179,923,137 | 0.82% |
| 2025-12-19 | 13.06 | 13.60 | 13.05 | 13.37 | 13.36 | qfq | 17,461,078 | 231,646,274 | 2.93% |
| 2025-12-18 | 13.18 | 13.19 | 12.98 | 12.99 | 12.98 | qfq | 12,048,692 | 157,661,858 | -2.40% |
| 2025-12-17 | 13.13 | 13.44 | 12.81 | 13.31 | 13.30 | qfq | 19,913,417 | 259,389,769 | 0.60% |
| 2025-12-16 | 13.59 | 13.59 | 13.19 | 13.23 | 13.22 | qfq | 15,023,058 | 200,008,672 | -3.29% |
| 2025-12-15 | 13.59 | 13.86 | 13.54 | 13.68 | 13.67 | qfq | 24,129,885 | 330,830,112 | 0.51% |
| 2025-12-12 | 13.01 | 13.79 | 13.00 | 13.61 | 13.60 | qfq | 35,991,511 | 486,383,426 | 5.02% |
| 2025-12-11 | 13.15 | 13.26 | 12.95 | 12.96 | 12.95 | qfq | 10,320,288 | 135,391,620 | -1.14% |
| 2025-12-10 | 13.23 | 13.23 | 13.00 | 13.11 | 13.10 | qfq | 8,965,676 | 117,513,581 | -1.35% |
| 2025-12-09 | 13.19 | 13.38 | 13.15 | 13.29 | 13.28 | qfq | 10,024,679 | 132,887,379 | -0.08% |
| 2025-12-08 | 13.26 | 13.42 | 13.14 | 13.30 | 13.29 | qfq | 12,370,070 | 164,277,920 | 0.83% |
| 2025-12-05 | 12.83 | 13.20 | 12.77 | 13.19 | 13.18 | qfq | 11,701,458 | 152,998,601 | 2.73% |
| 2025-12-04 | 13.03 | 13.07 | 12.73 | 12.84 | 12.83 | qfq | 10,380,936 | 133,820,567 | -1.08% |
| 2025-12-03 | 13.19 | 13.23 | 12.95 | 12.98 | 12.97 | qfq | 11,860,523 | 155,373,551 | -1.22% |
| 2025-12-02 | 13.25 | 13.25 | 13.10 | 13.14 | 13.13 | qfq | 7,886,369 | 103,846,950 | -0.90% |
| 2025-12-01 | 13.24 | 13.30 | 13.15 | 13.26 | 13.25 | qfq | 9,729,710 | 128,666,515 | 0.15% |
| 2025-11-28 | 13.00 | 13.29 | 12.92 | 13.24 | 13.23 | qfq | 10,568,680 | 138,934,405 | 1.69% |
| 2025-11-27 | 13.09 | 13.23 | 13.01 | 13.02 | 13.01 | qfq | 11,110,753 | 145,887,708 | -0.61% |
| 2025-11-26 | 13.37 | 13.45 | 13.05 | 13.10 | 13.09 | qfq | 17,785,795 | 235,080,514 | -3.25% |
| 2025-11-25 | 13.10 | 13.64 | 13.09 | 13.54 | 13.53 | qfq | 23,615,926 | 317,276,214 | 3.68% |
| 2025-11-24 | 13.06 | 13.12 | 12.77 | 13.06 | 13.05 | qfq | 13,922,091 | 180,221,995 | 0.93% |
| 2025-11-21 | 13.68 | 13.77 | 12.88 | 12.94 | 12.93 | qfq | 26,242,317 | 348,269,713 | -7.11% |
| 2025-11-20 | 14.15 | 14.55 | 13.87 | 13.93 | 13.92 | qfq | 25,231,744 | 356,482,033 | -0.85% |
| 2025-11-19 | 14.22 | 14.38 | 13.90 | 14.05 | 14.04 | qfq | 17,667,306 | 248,736,363 | -1.61% |
| 2025-11-18 | 14.61 | 14.65 | 14.07 | 14.28 | 14.27 | qfq | 26,795,109 | 383,596,243 | -2.86% |
| 2025-11-17 | 14.92 | 15.00 | 14.51 | 14.70 | 14.69 | qfq | 33,031,462 | 484,177,536 | -1.47% |
| 2025-11-14 | 15.71 | 15.95 | 14.92 | 14.92 | 14.91 | qfq | 48,187,699 | 742,763,695 | -6.22% |
| 2025-11-13 | 15.56 | 16.27 | 15.31 | 15.91 | 15.90 | qfq | 49,326,401 | 782,551,005 | 0.38% |
| 2025-11-12 | 15.46 | 16.12 | 15.19 | 15.85 | 15.84 | qfq | 49,149,841 | 777,390,595 | 0.96% |
| 2025-11-11 | 16.07 | 16.28 | 15.60 | 15.70 | 15.69 | qfq | 46,000,542 | 731,717,221 | -4.79% |
| 2025-11-10 | 15.60 | 16.50 | 15.20 | 16.49 | 16.48 | qfq | 80,488,308 | 1,275,820,913 | 4.04% |
| 2025-11-07 | 15.57 | 15.95 | 15.15 | 15.85 | 15.84 | qfq | 78,264,767 | 1,218,114,625 | 1.34% |
| 2025-11-06 | 16.31 | 17.00 | 15.54 | 15.64 | 15.63 | qfq | 117,031,552 | 1,893,741,613 | -2.31% |
| 2025-11-05 | 14.47 | 16.01 | 14.12 | 16.01 | 16.00 | qfq | 97,861,279 | 1,464,014,198 | 10.03% |
| 2025-11-04 | 13.67 | 14.92 | 13.67 | 14.55 | 14.54 | qfq | 96,879,413 | 1,427,060,539 | 7.30% |
| 2025-11-03 | 13.22 | 13.64 | 13.17 | 13.56 | 13.55 | qfq | 20,238,329 | 272,719,843 | 3.43% |
| 2025-10-31 | 13.05 | 13.23 | 13.03 | 13.11 | 13.10 | qfq | 7,011,662 | 92,171,517 | 0.54% |
| 2025-10-30 | 13.46 | 13.46 | 13.01 | 13.04 | 13.03 | qfq | 13,795,512 | 181,915,547 | -3.12% |
| 2025-10-29 | 13.24 | 13.53 | 13.15 | 13.46 | 13.45 | qfq | 18,877,516 | 252,529,139 | 1.20% |
| 2025-10-28 | 12.92 | 13.90 | 12.83 | 13.30 | 13.29 | qfq | 23,569,694 | 317,647,618 | 2.70% |
| 2025-10-27 | 13.01 | 13.03 | 12.90 | 12.95 | 12.94 | qfq | 7,697,359 | 99,622,261 | 0.00% |
| 2025-10-24 | 12.97 | 13.06 | 12.89 | 12.95 | 12.94 | qfq | 6,716,166 | 87,040,158 | -0.38% |
| 2025-10-23 | 12.91 | 13.00 | 12.77 | 13.00 | 12.99 | qfq | 8,094,221 | 104,301,543 | -1.07% |
| 2025-10-22 | 13.09 | 13.22 | 12.96 | 13.14 | 13.13 | qfq | 5,900,191 | 77,395,070 | 0.08% |
| 2025-10-21 | 13.02 | 13.15 | 12.90 | 13.13 | 13.12 | qfq | 7,574,963 | 99,001,396 | 1.00% |
| 2025-10-20 | 13.04 | 13.17 | 12.88 | 13.00 | 12.99 | qfq | 8,504,274 | 110,473,256 | 1.01% |
| 2025-10-17 | 13.64 | 13.72 | 12.85 | 12.87 | 12.86 | qfq | 19,323,913 | 253,824,134 | -6.20% |
| 2025-10-16 | 13.95 | 14.00 | 13.61 | 13.72 | 13.71 | qfq | 15,320,800 | 210,307,414 | -2.00% |
| 2025-10-15 | 13.28 | 14.05 | 13.15 | 14.00 | 13.99 | qfq | 28,917,418 | 397,416,441 | 4.79% |
| 2025-10-14 | 13.23 | 13.60 | 13.18 | 13.36 | 13.35 | qfq | 12,693,880 | 170,435,463 | 1.37% |
| 2025-10-13 | 12.90 | 13.18 | 12.79 | 13.18 | 13.17 | qfq | 12,475,404 | 162,591,145 | -3.09% |
| 2025-10-10 | 13.16 | 13.87 | 13.08 | 13.60 | 13.59 | qfq | 21,869,667 | 297,488,831 | 2.80% |
| 2025-10-09 | 13.09 | 13.29 | 12.97 | 13.23 | 13.22 | qfq | 7,901,940 | 104,110,531 | 2.40% |
| 2025-09-30 | 12.93 | 12.99 | 12.88 | 12.92 | 12.91 | qfq | 4,407,836 | 57,009,926 | 0.00% |
| 2025-09-29 | 12.86 | 13.02 | 12.68 | 12.92 | 12.91 | qfq | 5,790,369 | 74,568,653 | 0.16% |
| 2025-09-26 | 12.99 | 13.20 | 12.90 | 12.90 | 12.89 | qfq | 6,438,790 | 83,920,324 | -0.69% |
| 2025-09-25 | 13.18 | 13.22 | 12.94 | 12.99 | 12.98 | qfq | 7,916,867 | 103,344,223 | -1.29% |
| 2025-09-24 | 12.99 | 13.17 | 12.95 | 13.16 | 13.15 | qfq | 5,527,889 | 72,479,217 | 0.61% |
| 2025-09-23 | 13.13 | 13.23 | 12.81 | 13.08 | 13.07 | qfq | 8,213,121 | 106,680,273 | -0.83% |
| 2025-09-22 | 13.40 | 13.40 | 13.05 | 13.19 | 13.18 | qfq | 10,826,525 | 142,785,823 | -2.15% |
| 2025-09-19 | 13.50 | 13.78 | 13.41 | 13.48 | 13.47 | qfq | 10,149,237 | 137,683,844 | 0.15% |
| 2025-09-18 | 13.87 | 13.87 | 13.34 | 13.46 | 13.45 | qfq | 14,547,394 | 198,686,836 | -2.96% |
| 2025-09-17 | 13.78 | 14.11 | 13.73 | 13.87 | 13.86 | qfq | 17,542,077 | 243,854,284 | -0.43% |
| 2025-09-16 | 13.64 | 14.17 | 13.39 | 13.93 | 13.92 | qfq | 20,625,980 | 284,420,651 | 2.35% |
| 2025-09-15 | 13.71 | 13.75 | 13.52 | 13.61 | 13.60 | qfq | 7,487,189 | 101,687,643 | -0.58% |
| 2025-09-12 | 13.63 | 13.75 | 13.51 | 13.69 | 13.68 | qfq | 13,658,549 | 186,562,955 | 0.96% |
| 2025-09-11 | 13.61 | 13.61 | 13.38 | 13.56 | 13.55 | qfq | 13,237,251 | 178,505,922 | -0.37% |
| 2025-09-10 | 13.65 | 13.81 | 13.40 | 13.61 | 13.60 | qfq | 24,386,840 | 331,254,267 | -2.99% |
| 2025-09-09 | 13.06 | 14.39 | 12.82 | 14.03 | 14.02 | qfq | 37,804,783 | 523,150,997 | 7.26% |
| 2025-09-08 | 13.06 | 13.15 | 12.91 | 13.08 | 13.07 | qfq | 8,674,238 | 112,828,776 | 0.54% |
| 2025-09-05 | 12.98 | 13.02 | 12.81 | 13.01 | 13.00 | qfq | 9,975,976 | 128,970,721 | 0.93% |
| 2025-09-04 | 12.80 | 13.19 | 12.67 | 12.89 | 12.88 | qfq | 11,684,554 | 151,986,724 | 1.58% |
| 2025-09-03 | 13.07 | 13.17 | 12.64 | 12.69 | 12.68 | qfq | 9,610,423 | 123,933,300 | -2.46% |
| 2025-09-02 | 13.50 | 13.53 | 12.93 | 13.01 | 13.00 | qfq | 13,898,016 | 182,165,853 | -4.06% |
| 2025-09-01 | 13.42 | 13.64 | 13.42 | 13.56 | 13.55 | qfq | 8,594,423 | 116,270,048 | 1.12% |
| 2025-08-29 | 13.64 | 13.65 | 13.38 | 13.41 | 13.40 | qfq | 9,054,509 | 121,993,907 | -2.05% |
| 2025-08-28 | 13.78 | 13.90 | 13.21 | 13.69 | 13.68 | qfq | 14,361,078 | 195,054,458 | -0.65% |
| 2025-08-27 | 14.32 | 14.40 | 13.74 | 13.78 | 13.77 | qfq | 19,176,111 | 270,474,162 | -4.17% |
| 2025-08-26 | 14.10 | 14.58 | 13.91 | 14.38 | 14.37 | qfq | 26,577,703 | 380,407,724 | 2.06% |
| 2025-08-25 | 14.18 | 14.44 | 14.05 | 14.09 | 14.08 | qfq | 20,401,303 | 289,739,784 | 0.43% |
| 2025-08-22 | 14.23 | 14.30 | 13.93 | 14.03 | 14.02 | qfq | 17,264,690 | 242,293,383 | -1.41% |
| 2025-08-21 | 14.57 | 14.79 | 14.12 | 14.23 | 14.22 | qfq | 27,721,840 | 398,230,303 | -3.20% |
| 2025-08-20 | 14.03 | 15.00 | 14.00 | 14.70 | 14.69 | qfq | 45,181,392 | 653,080,337 | 4.78% |
| 2025-08-19 | 14.50 | 14.50 | 13.92 | 14.03 | 14.02 | qfq | 35,674,840 | 503,065,196 | 1.30% |
| 2025-08-18 | 13.04 | 14.21 | 13.00 | 13.85 | 13.84 | qfq | 37,689,188 | 516,333,656 | 6.37% |
| 2025-08-15 | 13.13 | 13.26 | 12.95 | 13.02 | 13.01 | qfq | 21,099,727 | 274,714,128 | -1.81% |
| 2025-08-14 | 13.56 | 13.58 | 13.21 | 13.26 | 13.25 | qfq | 9,082,480 | 121,369,019 | -2.07% |
| 2025-08-13 | 13.45 | 13.56 | 13.41 | 13.54 | 13.53 | qfq | 9,143,283 | 123,400,253 | 0.67% |
| 2025-08-12 | 13.46 | 13.62 | 13.38 | 13.45 | 13.44 | qfq | 9,641,100 | 129,975,680 | -0.74% |
| 2025-08-11 | 13.14 | 13.68 | 13.14 | 13.55 | 13.54 | qfq | 17,614,560 | 238,116,507 | 2.81% |
| 2025-08-08 | 13.10 | 13.32 | 13.09 | 13.18 | 13.17 | qfq | 6,231,590 | 82,227,343 | 0.23% |
| 2025-08-07 | 13.31 | 13.31 | 13.12 | 13.15 | 13.14 | qfq | 6,136,830 | 80,936,247 | -0.98% |
| 2025-08-06 | 13.31 | 13.31 | 13.21 | 13.28 | 13.27 | qfq | 6,220,770 | 82,417,774 | -0.45% |
| 2025-08-05 | 13.18 | 13.36 | 13.13 | 13.34 | 13.33 | qfq | 9,301,866 | 123,365,273 | 0.98% |
| 2025-08-04 | 13.21 | 13.25 | 13.00 | 13.21 | 13.20 | qfq | 8,906,280 | 117,013,319 | -0.68% |
| 2025-08-01 | 13.06 | 13.58 | 12.93 | 13.30 | 13.29 | qfq | 14,250,300 | 188,843,114 | 2.31% |
| 2025-07-31 | 13.10 | 13.18 | 12.98 | 13.00 | 12.99 | qfq | 6,426,100 | 83,936,884 | -0.31% |
| 2025-07-30 | 13.17 | 13.17 | 12.97 | 13.04 | 13.03 | qfq | 5,797,107 | 75,693,778 | -1.36% |
| 2025-07-29 | 13.13 | 13.22 | 12.98 | 13.22 | 13.21 | qfq | 7,692,750 | 100,794,347 | 0.38% |
| 2025-07-28 | 13.44 | 13.45 | 13.00 | 13.17 | 13.16 | qfq | 12,433,150 | 164,245,066 | -1.50% |
| 2025-07-25 | 13.45 | 13.51 | 13.32 | 13.37 | 13.36 | qfq | 5,990,440 | 80,188,147 | -0.82% |
| 2025-07-24 | 13.31 | 13.55 | 13.29 | 13.48 | 13.47 | qfq | 8,434,990 | 113,160,343 | 0.67% |
| 2025-07-23 | 13.99 | 14.16 | 13.37 | 13.39 | 13.38 | qfq | 16,741,300 | 227,992,776 | -3.32% |
| 2025-07-22 | 13.84 | 13.85 | 13.40 | 13.85 | 13.84 | qfq | 15,998,540 | 218,473,564 | 0.07% |
| 2025-07-21 | 13.63 | 13.85 | 13.50 | 13.84 | 13.83 | qfq | 15,214,500 | 207,920,686 | 2.82% |
| 2025-07-18 | 13.68 | 13.71 | 13.40 | 13.46 | 13.45 | qfq | 10,992,909 | 148,525,787 | -1.75% |
| 2025-07-17 | 13.78 | 13.96 | 13.63 | 13.70 | 13.69 | qfq | 9,237,180 | 126,983,150 | -0.22% |
| 2025-07-16 | 14.10 | 14.20 | 13.71 | 13.73 | 13.72 | qfq | 11,429,691 | 158,952,043 | -0.87% |
| 2025-07-15 | 13.77 | 14.00 | 13.72 | 13.85 | 13.84 | qfq | 15,181,660 | 210,318,121 | -0.29% |
| 2025-07-14 | 13.52 | 14.20 | 13.52 | 13.89 | 13.88 | qfq | 18,480,092 | 257,733,466 | 2.66% |
| 2025-07-11 | 13.96 | 13.98 | 13.45 | 13.53 | 13.52 | qfq | 21,243,028 | 288,457,082 | -3.36% |
| 2025-07-10 | 14.01 | 14.63 | 13.90 | 14.00 | 13.99 | qfq | 31,023,490 | 441,407,675 | -2.91% |
| 2025-07-09 | 14.01 | 14.78 | 14.01 | 14.42 | 14.41 | qfq | 34,835,389 | 500,224,575 | 2.12% |
| 2025-07-08 | 13.71 | 14.29 | 13.55 | 14.12 | 14.11 | qfq | 38,496,757 | 539,179,660 | 5.06% |
| 2025-07-07 | 13.14 | 13.44 | 13.03 | 13.44 | 13.43 | qfq | 17,886,812 | 237,432,878 | 1.05% |
| 2025-07-04 | 13.22 | 13.46 | 12.96 | 13.30 | 13.29 | qfq | 17,348,601 | 228,792,766 | 0.00% |
| 2025-07-03 | 13.10 | 13.41 | 12.90 | 13.30 | 13.29 | qfq | 17,254,804 | 227,462,424 | 2.31% |
| 2025-07-02 | 13.08 | 13.15 | 12.93 | 13.00 | 12.99 | qfq | 7,609,850 | 98,880,125 | -0.61% |
| 2025-07-01 | 12.96 | 13.32 | 12.90 | 13.08 | 13.07 | qfq | 13,669,571 | 179,220,553 | 1.00% |
| 2025-06-30 | 12.78 | 13.05 | 12.72 | 12.95 | 12.94 | qfq | 10,980,420 | 142,003,590 | 1.97% |
| 2025-06-27 | 12.62 | 12.87 | 12.58 | 12.70 | 12.69 | qfq | 7,763,960 | 98,606,807 | 0.71% |
| 2025-06-26 | 12.68 | 12.82 | 12.57 | 12.61 | 12.60 | qfq | 5,789,620 | 73,300,072 | -0.55% |
| 2025-06-25 | 12.58 | 12.74 | 12.53 | 12.68 | 12.67 | qfq | 6,587,110 | 83,214,708 | 0.96% |
| 2025-06-24 | 12.27 | 12.68 | 12.16 | 12.56 | 12.55 | qfq | 8,077,962 | 100,840,179 | 3.04% |
| 2025-06-23 | 11.91 | 12.22 | 11.76 | 12.19 | 12.18 | qfq | 6,326,240 | 76,769,723 | 2.35% |
| 2025-06-20 | 12.08 | 12.24 | 11.91 | 11.91 | 11.90 | qfq | 4,415,979 | 53,250,100 | -0.75% |
| 2025-06-19 | 12.37 | 12.40 | 11.94 | 12.00 | 11.99 | qfq | 7,232,160 | 87,860,300 | -3.07% |
| 2025-06-18 | 12.33 | 12.50 | 12.23 | 12.38 | 12.37 | qfq | 4,344,280 | 53,783,360 | 0.24% |
| 2025-06-17 | 12.48 | 12.48 | 12.21 | 12.35 | 12.34 | qfq | 5,314,464 | 65,485,479 | -0.48% |
| 2025-06-16 | 12.23 | 12.49 | 12.21 | 12.41 | 12.40 | qfq | 4,419,888 | 54,818,814 | 0.57% |
| 2025-06-13 | 12.62 | 12.62 | 12.31 | 12.34 | 12.33 | qfq | 5,679,079 | 70,558,432 | -2.37% |
| 2025-06-12 | 12.74 | 12.74 | 12.58 | 12.64 | 12.63 | qfq | 4,530,952 | 57,236,602 | -0.63% |
| 2025-06-11 | 12.73 | 12.88 | 12.70 | 12.72 | 12.71 | qfq | 5,112,591 | 65,380,572 | -0.63% |
| 2025-06-10 | 12.89 | 12.93 | 12.59 | 12.80 | 12.79 | qfq | 7,536,090 | 96,435,597 | -0.85% |
| 2025-06-09 | 12.84 | 12.94 | 12.83 | 12.91 | 12.90 | qfq | 6,307,459 | 81,283,244 | 0.39% |
| 2025-06-06 | 12.79 | 12.93 | 12.59 | 12.86 | 12.85 | qfq | 10,079,230 | 128,801,411 | -0.39% |
| 2025-06-05 | 12.71 | 13.06 | 12.55 | 12.91 | 12.90 | qfq | 14,985,190 | 192,460,099 | 2.62% |
| 2025-06-04 | 12.65 | 12.68 | 12.36 | 12.58 | 12.57 | qfq | 5,757,400 | 72,435,244 | 1.29% |
| 2025-06-03 | 12.40 | 12.52 | 12.35 | 12.42 | 12.41 | qfq | 4,171,010 | 51,866,517 | -0.32% |
| 2025-05-30 | 12.55 | 12.61 | 12.37 | 12.46 | 12.45 | qfq | 7,415,900 | 92,464,855 | -1.19% |
| 2025-05-29 | 12.50 | 12.69 | 12.40 | 12.61 | 12.60 | qfq | 7,625,491 | 95,906,778 | 0.88% |
| 2025-05-28 | 12.63 | 12.72 | 12.47 | 12.50 | 12.49 | qfq | 4,928,601 | 61,938,631 | -1.03% |
| 2025-05-27 | 12.86 | 12.94 | 12.60 | 12.63 | 12.62 | qfq | 6,432,010 | 81,624,703 | -2.47% |
| 2025-05-26 | 12.76 | 13.50 | 12.74 | 12.95 | 12.87 | qfq | 9,509,390 | 123,386,723 | 2.53% |
| 2025-05-23 | 13.16 | 13.20 | 12.60 | 12.63 | 12.55 | qfq | 14,271,360 | 183,614,537 | -4.75% |
| 2025-05-22 | 13.20 | 13.71 | 13.13 | 13.26 | 13.18 | qfq | 13,236,676 | 177,478,179 | 0.23% |
| 2025-05-21 | 13.52 | 13.65 | 13.20 | 13.23 | 13.15 | qfq | 12,311,740 | 164,212,372 | -2.14% |
| 2025-05-20 | 13.31 | 13.53 | 13.21 | 13.52 | 13.44 | qfq | 7,000,210 | 93,748,097 | 1.27% |
| 2025-05-19 | 13.40 | 13.45 | 13.14 | 13.35 | 13.27 | qfq | 5,532,100 | 73,436,142 | -0.74% |
| 2025-05-16 | 13.28 | 13.59 | 13.27 | 13.45 | 13.37 | qfq | 6,192,400 | 83,373,761 | 0.98% |
| 2025-05-15 | 13.63 | 13.64 | 13.26 | 13.32 | 13.24 | qfq | 7,929,550 | 105,991,081 | -2.84% |
| 2025-05-14 | 13.87 | 13.92 | 13.62 | 13.71 | 13.63 | qfq | 9,191,000 | 126,224,969 | -1.37% |
| 2025-05-13 | 14.35 | 14.42 | 13.83 | 13.90 | 13.82 | qfq | 11,910,160 | 166,878,019 | -1.14% |
| 2025-05-12 | 13.65 | 14.45 | 13.65 | 14.06 | 13.98 | qfq | 18,699,300 | 263,250,162 | 3.92% |
| 2025-05-09 | 13.94 | 13.94 | 13.50 | 13.53 | 13.45 | qfq | 9,280,500 | 126,091,838 | -2.45% |
| 2025-05-08 | 13.52 | 13.98 | 13.46 | 13.87 | 13.79 | qfq | 13,249,800 | 182,908,967 | 2.36% |
| 2025-05-07 | 13.73 | 13.91 | 13.41 | 13.55 | 13.47 | qfq | 11,535,910 | 157,526,431 | -0.66% |
| 2025-05-06 | 13.16 | 13.77 | 13.15 | 13.64 | 13.56 | qfq | 14,906,140 | 201,151,762 | 5.00% |
| 2025-04-30 | 12.96 | 13.17 | 12.91 | 12.99 | 12.91 | qfq | 9,370,490 | 122,093,118 | 0.46% |
| 2025-04-29 | 12.78 | 13.34 | 12.77 | 12.93 | 12.85 | qfq | 15,196,658 | 199,008,413 | -1.82% |
| 2025-04-28 | 13.45 | 13.75 | 13.06 | 13.17 | 13.09 | qfq | 16,637,760 | 222,194,238 | -0.38% |
| 2025-04-25 | 13.05 | 13.38 | 12.96 | 13.22 | 13.14 | qfq | 11,587,543 | 153,165,021 | 1.30% |
| 2025-04-24 | 13.30 | 13.50 | 12.95 | 13.05 | 12.97 | qfq | 9,074,150 | 119,050,391 | -1.14% |
| 2025-04-23 | 13.11 | 13.35 | 13.04 | 13.20 | 13.12 | qfq | 10,157,960 | 133,892,449 | 1.77% |
| 2025-04-22 | 13.17 | 13.27 | 12.94 | 12.97 | 12.89 | qfq | 7,173,347 | 93,738,047 | -1.52% |
| 2025-04-21 | 12.64 | 13.20 | 12.58 | 13.17 | 13.09 | qfq | 10,205,090 | 132,469,203 | 4.19% |
| 2025-04-18 | 12.73 | 12.81 | 12.52 | 12.64 | 12.56 | qfq | 4,755,610 | 60,219,514 | -0.71% |
| 2025-04-17 | 12.52 | 12.84 | 12.50 | 12.73 | 12.65 | qfq | 5,893,300 | 75,094,116 | 0.71% |
| 2025-04-16 | 12.88 | 13.02 | 12.44 | 12.64 | 12.56 | qfq | 7,499,130 | 95,090,073 | -2.62% |
| 2025-04-15 | 13.17 | 13.18 | 12.79 | 12.98 | 12.90 | qfq | 8,642,137 | 111,992,373 | -0.61% |
| 2025-04-14 | 12.95 | 13.18 | 12.93 | 13.06 | 12.98 | qfq | 10,984,670 | 143,298,591 | 2.59% |
| 2025-04-11 | 12.34 | 12.93 | 12.34 | 12.73 | 12.65 | qfq | 11,808,302 | 150,383,274 | 1.76% |
| 2025-04-10 | 12.35 | 13.10 | 12.35 | 12.51 | 12.44 | qfq | 18,578,492 | 235,041,972 | 3.73% |
| 2025-04-09 | 11.55 | 12.19 | 10.69 | 12.06 | 11.99 | qfq | 20,144,030 | 231,405,294 | 1.60% |
| 2025-04-08 | 12.00 | 12.49 | 11.37 | 11.87 | 11.80 | qfq | 21,815,200 | 255,560,765 | -6.02% |
| 2025-04-07 | 12.66 | 13.03 | 12.63 | 12.63 | 12.55 | qfq | 5,394,600 | 68,550,499 | -9.98% |
| 2025-04-03 | 14.28 | 14.56 | 13.89 | 14.03 | 13.95 | qfq | 11,222,913 | 158,740,057 | -3.57% |
| 2025-04-02 | 14.60 | 14.78 | 14.49 | 14.55 | 14.46 | qfq | 6,486,330 | 94,858,160 | -0.68% |
| 2025-04-01 | 14.52 | 14.83 | 14.52 | 14.65 | 14.56 | qfq | 8,343,912 | 122,424,707 | 0.96% |
| 2025-03-31 | 14.35 | 14.53 | 14.09 | 14.51 | 14.42 | qfq | 9,776,832 | 139,587,700 | -0.21% |
| 2025-03-28 | 14.58 | 14.90 | 14.52 | 14.54 | 14.45 | qfq | 10,415,350 | 152,652,996 | -1.02% |
| 2025-03-27 | 14.91 | 15.03 | 14.62 | 14.69 | 14.60 | qfq | 11,600,001 | 171,577,692 | -2.26% |
| 2025-03-26 | 14.68 | 15.51 | 14.64 | 15.03 | 14.94 | qfq | 17,375,226 | 263,482,870 | 1.55% |
| 2025-03-25 | 15.14 | 15.26 | 14.73 | 14.80 | 14.71 | qfq | 11,097,778 | 166,406,263 | -2.25% |
| 2025-03-24 | 15.32 | 15.46 | 14.60 | 15.14 | 15.05 | qfq | 20,870,647 | 313,305,246 | -2.07% |
| 2025-03-21 | 16.42 | 16.42 | 15.46 | 15.46 | 15.37 | qfq | 24,054,083 | 378,510,545 | -5.85% |
| 2025-03-20 | 16.71 | 16.88 | 16.40 | 16.42 | 16.32 | qfq | 23,848,746 | 395,335,181 | -2.78% |
| 2025-03-19 | 16.75 | 17.37 | 16.52 | 16.89 | 16.79 | qfq | 31,596,910 | 534,205,465 | 0.84% |
| 2025-03-18 | 16.46 | 16.76 | 16.42 | 16.75 | 16.65 | qfq | 26,897,114 | 446,687,556 | 2.01% |
| 2025-03-17 | 16.89 | 16.94 | 16.31 | 16.42 | 16.32 | qfq | 31,334,550 | 518,544,707 | -2.84% |
| 2025-03-14 | 16.49 | 17.08 | 16.21 | 16.90 | 16.80 | qfq | 45,782,466 | 767,701,415 | 1.14% |
| 2025-03-13 | 16.35 | 17.15 | 16.35 | 16.71 | 16.61 | qfq | 49,064,270 | 817,362,102 | -1.12% |
| 2025-03-12 | 15.77 | 17.33 | 15.61 | 16.90 | 16.80 | qfq | 79,405,198 | 1,343,740,215 | 7.30% |
| 2025-03-11 | 15.60 | 16.00 | 15.54 | 15.75 | 15.66 | qfq | 22,360,876 | 351,459,425 | -2.96% |
| 2025-03-10 | 15.76 | 16.53 | 15.38 | 16.23 | 16.13 | qfq | 31,904,832 | 509,625,719 | 2.01% |
| 2025-03-07 | 15.81 | 16.38 | 15.70 | 15.91 | 15.81 | qfq | 33,383,145 | 536,323,992 | -0.31% |
| 2025-03-06 | 15.47 | 16.06 | 15.40 | 15.96 | 15.86 | qfq | 37,742,419 | 596,090,402 | 3.30% |
| 2025-03-05 | 15.30 | 15.54 | 15.12 | 15.45 | 15.36 | qfq | 22,657,798 | 347,717,284 | 0.59% |
| 2025-03-04 | 14.80 | 15.49 | 14.78 | 15.36 | 15.27 | qfq | 25,402,990 | 386,547,557 | 2.67% |
| 2025-03-03 | 15.11 | 15.34 | 14.84 | 14.96 | 14.87 | qfq | 24,763,664 | 373,941,401 | -1.06% |
| 2025-02-28 | 15.78 | 16.13 | 15.11 | 15.12 | 15.03 | qfq | 32,143,624 | 499,459,596 | -6.03% |
| 2025-02-27 | 16.75 | 16.95 | 15.80 | 16.09 | 15.99 | qfq | 46,711,124 | 759,579,738 | -4.96% |
| 2025-02-26 | 17.00 | 17.76 | 16.70 | 16.93 | 16.83 | qfq | 48,858,537 | 830,617,752 | -2.08% |
| 2025-02-25 | 17.80 | 18.08 | 17.21 | 17.29 | 17.19 | qfq | 60,848,364 | 1,074,726,712 | -6.79% |
| 2025-02-24 | 17.76 | 19.50 | 17.03 | 18.55 | 18.44 | qfq | 93,083,025 | 1,685,769,299 | 3.17% |
| 2025-02-21 | 17.00 | 18.40 | 16.58 | 17.98 | 17.87 | qfq | 97,120,570 | 1,715,130,564 | 5.58% |
| 2025-02-20 | 17.50 | 18.40 | 16.77 | 17.03 | 16.93 | qfq | 97,394,825 | 1,689,733,562 | -5.86% |
| 2025-02-19 | 16.78 | 19.31 | 16.23 | 18.09 | 17.98 | qfq | 135,981,393 | 2,374,841,512 | 1.40% |
| 2025-02-18 | 19.24 | 19.24 | 17.38 | 17.84 | 17.73 | qfq | 157,498,068 | 2,963,843,948 | 2.00% |
| 2025-02-17 | 16.70 | 17.49 | 16.54 | 17.49 | 17.39 | qfq | 61,666,707 | 1,063,850,561 | 10.00% |
| 2025-02-14 | 14.42 | 15.90 | 14.18 | 15.90 | 15.80 | qfq | 90,144,395 | 1,392,558,638 | 10.03% |
| 2025-02-13 | 14.00 | 15.27 | 13.81 | 14.45 | 14.36 | qfq | 59,574,699 | 867,068,065 | 4.11% |
| 2025-02-12 | 13.88 | 14.19 | 13.70 | 13.88 | 13.80 | qfq | 29,638,940 | 411,941,669 | -0.50% |
| 2025-02-11 | 13.67 | 14.34 | 13.60 | 13.95 | 13.87 | qfq | 43,974,250 | 613,069,540 | 1.23% |
| 2025-02-10 | 13.20 | 14.15 | 12.98 | 13.78 | 13.70 | qfq | 47,262,840 | 633,614,300 | 4.95% |
| 2025-02-07 | 12.95 | 13.28 | 12.80 | 13.13 | 13.05 | qfq | 45,032,070 | 586,033,514 | 1.55% |
| 2025-02-06 | 11.88 | 12.99 | 11.80 | 12.93 | 12.85 | qfq | 55,955,732 | 698,474,826 | 2.70% |
| 2025-02-05 | 13.00 | 13.19 | 12.59 | 12.59 | 12.51 | qfq | 23,618,701 | 300,947,507 | -10.01% |
| 2025-01-27 | 13.50 | 13.99 | 13.39 | 13.99 | 13.91 | qfq | 54,657,138 | 759,671,730 | 9.98% |
| 2025-01-24 | 12.81 | 13.02 | 12.63 | 12.72 | 12.64 | qfq | 35,167,573 | 449,173,994 | -0.70% |
| 2025-01-23 | 13.35 | 13.60 | 12.78 | 12.81 | 12.73 | qfq | 60,993,226 | 800,923,696 | -3.17% |
| 2025-01-22 | 12.38 | 13.64 | 12.26 | 13.23 | 13.15 | qfq | 80,791,052 | 1,085,866,948 | 6.69% |
| 2025-01-21 | 12.49 | 12.55 | 12.12 | 12.40 | 12.33 | qfq | 22,551,876 | 278,074,410 | 0.08% |
| 2025-01-20 | 12.05 | 12.58 | 11.97 | 12.39 | 12.32 | qfq | 29,834,279 | 368,621,796 | 3.51% |
| 2025-01-17 | 11.92 | 12.07 | 11.80 | 11.97 | 11.90 | qfq | 14,755,190 | 176,153,854 | -0.50% |
| 2025-01-16 | 11.92 | 12.29 | 11.89 | 12.03 | 11.96 | qfq | 18,992,730 | 228,591,887 | 1.43% |
| 2025-01-15 | 12.18 | 12.27 | 11.75 | 11.86 | 11.79 | qfq | 20,508,743 | 244,200,571 | -2.63% |
| 2025-01-14 | 11.90 | 12.21 | 11.73 | 12.18 | 12.11 | qfq | 27,154,500 | 326,568,790 | 4.28% |
| 2025-01-13 | 11.51 | 11.84 | 11.07 | 11.68 | 11.61 | qfq | 27,518,303 | 317,062,144 | -2.10% |
| 2025-01-10 | 12.70 | 12.94 | 11.91 | 11.93 | 11.86 | qfq | 39,979,051 | 492,806,605 | -7.88% |
| 2025-01-09 | 13.09 | 13.49 | 12.80 | 12.95 | 12.87 | qfq | 48,322,061 | 632,591,204 | -3.43% |
| 2025-01-08 | 13.20 | 13.76 | 12.67 | 13.41 | 13.33 | qfq | 72,545,934 | 956,998,586 | -2.54% |
| 2025-01-07 | 12.11 | 13.76 | 11.98 | 13.76 | 13.68 | qfq | 75,781,170 | 979,615,527 | 9.99% |
| 2025-01-06 | 11.85 | 13.02 | 11.85 | 12.51 | 12.44 | qfq | 73,998,314 | 931,520,219 | 5.66% |
| 2025-01-03 | 12.29 | 12.47 | 11.50 | 11.84 | 11.77 | qfq | 51,519,014 | 616,006,042 | -3.90% |
| 2025-01-02 | 11.11 | 12.32 | 10.91 | 12.32 | 12.25 | qfq | 64,296,324 | 780,954,036 | 10.00% |
| 2024-12-31 | 11.35 | 11.52 | 11.14 | 11.20 | 11.13 | qfq | 9,398,300 | 106,366,944 | -1.32% |
| 2024-12-30 | 11.28 | 11.71 | 11.21 | 11.35 | 11.28 | qfq | 8,151,700 | 93,316,301 | 0.35% |
| 2024-12-27 | 11.05 | 11.66 | 11.05 | 11.31 | 11.24 | qfq | 10,942,010 | 124,596,502 | 3.01% |
| 2024-12-26 | 10.73 | 11.09 | 10.72 | 10.98 | 10.91 | qfq | 6,466,071 | 70,977,694 | 2.04% |
| 2024-12-25 | 11.06 | 11.09 | 10.49 | 10.76 | 10.70 | qfq | 11,068,948 | 118,225,828 | -2.71% |
| 2024-12-24 | 11.01 | 11.36 | 10.94 | 11.06 | 10.99 | qfq | 7,584,060 | 84,162,660 | 0.27% |
| 2024-12-23 | 11.53 | 11.82 | 10.94 | 11.03 | 10.96 | qfq | 12,240,988 | 138,398,179 | -5.08% |
| 2024-12-20 | 11.52 | 11.84 | 11.42 | 11.62 | 11.55 | qfq | 9,666,980 | 112,678,139 | 0.87% |
| 2024-12-19 | 11.32 | 11.61 | 11.16 | 11.52 | 11.45 | qfq | 8,329,810 | 95,649,802 | 0.61% |
| 2024-12-18 | 11.35 | 11.61 | 11.15 | 11.45 | 11.38 | qfq | 7,818,070 | 89,706,235 | 0.62% |
| 2024-12-17 | 11.63 | 11.81 | 11.32 | 11.38 | 11.31 | qfq | 11,022,400 | 127,268,288 | -2.82% |
| 2024-12-16 | 11.98 | 12.15 | 11.56 | 11.71 | 11.64 | qfq | 13,629,631 | 160,527,343 | -2.25% |
| 2024-12-13 | 12.27 | 12.27 | 11.94 | 11.98 | 11.91 | qfq | 12,603,204 | 152,386,012 | -3.23% |
| 2024-12-12 | 12.30 | 12.65 | 12.30 | 12.38 | 12.31 | qfq | 18,723,160 | 232,726,156 | 0.73% |
| 2024-12-11 | 12.19 | 12.40 | 12.06 | 12.29 | 12.22 | qfq | 18,313,590 | 224,211,535 | 0.90% |
| 2024-12-10 | 12.69 | 13.19 | 12.14 | 12.18 | 12.11 | qfq | 44,797,516 | 562,042,447 | -4.55% |
| 2024-12-09 | 11.62 | 12.76 | 11.50 | 12.76 | 12.68 | qfq | 39,258,257 | 483,063,825 | 10.00% |
| 2024-12-06 | 11.70 | 11.75 | 11.50 | 11.60 | 11.53 | qfq | 11,785,260 | 136,810,117 | -1.44% |
| 2024-12-05 | 11.52 | 12.02 | 11.51 | 11.77 | 11.70 | qfq | 19,639,220 | 230,641,038 | -0.68% |
| 2024-12-04 | 11.25 | 12.36 | 11.08 | 11.85 | 11.78 | qfq | 34,631,833 | 415,749,809 | 5.43% |
| 2024-12-03 | 11.17 | 11.37 | 11.13 | 11.24 | 11.17 | qfq | 9,812,270 | 110,567,226 | 0.63% |
| 2024-12-02 | 11.08 | 11.21 | 11.08 | 11.17 | 11.10 | qfq | 9,277,170 | 103,358,176 | 0.90% |
| 2024-11-29 | 11.07 | 11.18 | 10.83 | 11.07 | 11.00 | qfq | 10,086,112 | 110,949,544 | 0.00% |
| 2024-11-28 | 11.13 | 11.25 | 11.04 | 11.07 | 11.00 | qfq | 7,754,759 | 86,364,811 | -1.51% |
| 2024-11-27 | 11.28 | 11.28 | 10.71 | 11.24 | 11.17 | qfq | 11,414,291 | 125,327,176 | -0.44% |
| 2024-11-26 | 11.06 | 11.55 | 10.88 | 11.29 | 11.22 | qfq | 13,129,731 | 147,324,158 | 1.35% |
| 2024-11-25 | 11.08 | 11.20 | 10.66 | 11.14 | 11.07 | qfq | 11,311,161 | 123,205,191 | 0.00% |
| 2024-11-22 | 11.73 | 11.76 | 11.10 | 11.14 | 11.07 | qfq | 15,946,800 | 183,036,088 | -5.75% |
| 2024-11-21 | 11.60 | 11.96 | 11.48 | 11.82 | 11.75 | qfq | 20,006,699 | 234,945,752 | 1.98% |
| 2024-11-20 | 11.48 | 11.79 | 11.37 | 11.59 | 11.52 | qfq | 14,789,400 | 170,830,356 | -0.17% |
| 2024-11-19 | 11.20 | 11.61 | 11.16 | 11.61 | 11.54 | qfq | 15,840,588 | 180,547,759 | 3.11% |
| 2024-11-18 | 12.01 | 12.08 | 11.12 | 11.26 | 11.19 | qfq | 22,613,928 | 258,238,706 | -5.14% |
| 2024-11-15 | 11.87 | 12.15 | 11.67 | 11.87 | 11.80 | qfq | 28,530,865 | 338,822,911 | -1.41% |
| 2024-11-14 | 12.49 | 12.92 | 11.86 | 12.04 | 11.97 | qfq | 48,281,283 | 598,707,468 | -1.63% |
| 2024-11-13 | 11.08 | 12.24 | 11.05 | 12.24 | 12.17 | qfq | 48,577,468 | 576,839,799 | 9.97% |
| 2024-11-12 | 11.23 | 11.35 | 11.06 | 11.13 | 11.06 | qfq | 13,033,830 | 145,812,857 | -0.89% |
| 2024-11-11 | 10.92 | 11.24 | 10.85 | 11.23 | 11.16 | qfq | 14,411,744 | 159,100,824 | 1.63% |
| 2024-11-08 | 11.30 | 11.45 | 10.99 | 11.05 | 10.98 | qfq | 17,392,588 | 194,650,332 | -1.87% |
| 2024-11-07 | 10.94 | 11.36 | 10.87 | 11.26 | 11.19 | qfq | 15,843,363 | 177,739,434 | 2.36% |
| 2024-11-06 | 10.90 | 11.16 | 10.83 | 11.00 | 10.93 | qfq | 13,716,524 | 151,067,017 | 0.82% |
| 2024-11-05 | 10.76 | 10.93 | 10.69 | 10.91 | 10.84 | qfq | 12,891,994 | 139,511,229 | 1.02% |
| 2024-11-04 | 10.80 | 10.95 | 10.65 | 10.80 | 10.74 | qfq | 9,743,100 | 104,937,945 | -0.09% |
| 2024-11-01 | 11.04 | 11.38 | 10.48 | 10.81 | 10.75 | qfq | 21,975,980 | 240,058,699 | -2.96% |
| 2024-10-31 | 11.15 | 11.27 | 10.94 | 11.14 | 11.07 | qfq | 17,931,078 | 199,227,508 | -0.80% |
| 2024-10-30 | 10.89 | 11.23 | 10.80 | 11.23 | 11.16 | qfq | 17,845,574 | 196,536,958 | 0.90% |
| 2024-10-29 | 10.70 | 11.48 | 10.55 | 11.13 | 11.06 | qfq | 33,049,843 | 367,660,743 | 4.51% |
| 2024-10-28 | 10.36 | 10.65 | 10.26 | 10.65 | 10.59 | qfq | 14,065,191 | 147,833,829 | 2.50% |
| 2024-10-25 | 10.36 | 10.46 | 10.25 | 10.39 | 10.33 | qfq | 10,533,810 | 109,118,209 | 0.29% |
| 2024-10-24 | 10.50 | 10.50 | 10.30 | 10.36 | 10.30 | qfq | 8,819,161 | 91,642,149 | -1.80% |
| 2024-10-23 | 10.69 | 10.85 | 10.49 | 10.55 | 10.49 | qfq | 12,817,210 | 136,255,408 | -1.03% |
| 2024-10-22 | 10.46 | 10.79 | 10.42 | 10.66 | 10.60 | qfq | 11,916,630 | 127,158,261 | 1.23% |
| 2024-10-21 | 10.55 | 10.75 | 10.32 | 10.53 | 10.47 | qfq | 18,479,480 | 194,429,458 | 0.00% |
| 2024-10-18 | 10.40 | 10.72 | 10.37 | 10.53 | 10.47 | qfq | 18,591,803 | 196,968,961 | 0.38% |
| 2024-10-17 | 10.48 | 10.67 | 10.33 | 10.49 | 10.43 | qfq | 12,461,036 | 130,778,463 | 1.65% |
| 2024-10-16 | 10.20 | 10.60 | 10.12 | 10.32 | 10.26 | qfq | 8,691,430 | 90,317,506 | 0.10% |
| 2024-10-15 | 10.54 | 10.60 | 10.29 | 10.31 | 10.25 | qfq | 12,039,930 | 125,850,775 | -2.74% |
| 2024-10-14 | 10.48 | 10.75 | 10.33 | 10.60 | 10.54 | qfq | 12,871,004 | 135,887,602 | 1.05% |
| 2024-10-11 | 10.60 | 10.76 | 10.28 | 10.49 | 10.43 | qfq | 15,985,244 | 168,008,416 | -2.78% |
| 2024-10-10 | 10.65 | 11.07 | 10.50 | 10.79 | 10.73 | qfq | 21,369,907 | 231,876,514 | 1.98% |
| 2024-10-09 | 10.92 | 11.50 | 10.58 | 10.58 | 10.52 | qfq | 29,762,031 | 329,280,695 | -6.12% |
| 2024-10-08 | 11.72 | 11.72 | 10.38 | 11.27 | 11.20 | qfq | 37,986,688 | 422,418,535 | 5.72% |
| 2024-09-30 | 10.19 | 10.76 | 9.88 | 10.66 | 10.60 | qfq | 30,033,520 | 312,999,490 | 8.11% |
| 2024-09-27 | 9.67 | 10.16 | 9.47 | 9.86 | 9.80 | qfq | 22,413,196 | 219,064,927 | 3.46% |
| 2024-09-26 | 9.33 | 9.56 | 9.25 | 9.53 | 9.47 | qfq | 13,525,480 | 127,449,205 | 1.60% |
| 2024-09-25 | 9.48 | 9.79 | 9.35 | 9.38 | 9.32 | qfq | 17,763,610 | 169,248,274 | -1.05% |
| 2024-09-24 | 9.16 | 9.61 | 9.11 | 9.48 | 9.42 | qfq | 15,469,712 | 145,072,407 | 3.72% |
| 2024-09-23 | 9.30 | 9.36 | 9.03 | 9.14 | 9.09 | qfq | 13,293,651 | 121,674,509 | -1.93% |
| 2024-09-20 | 9.45 | 9.61 | 9.26 | 9.32 | 9.26 | qfq | 15,196,381 | 142,931,640 | -1.58% |
| 2024-09-19 | 9.36 | 9.67 | 9.24 | 9.47 | 9.41 | qfq | 19,573,338 | 185,613,876 | 1.39% |
| 2024-09-18 | 9.25 | 9.44 | 9.05 | 9.34 | 9.28 | qfq | 15,772,201 | 146,217,663 | 0.97% |
| 2024-09-13 | 9.25 | 9.55 | 9.20 | 9.25 | 9.19 | qfq | 20,692,182 | 193,111,693 | -0.22% |
| 2024-09-12 | 8.70 | 9.53 | 8.66 | 9.27 | 9.21 | qfq | 31,751,751 | 293,758,319 | 6.55% |
| 2024-09-11 | 8.43 | 8.80 | 8.41 | 8.70 | 8.65 | qfq | 7,929,900 | 68,807,129 | 2.23% |
| 2024-09-10 | 8.45 | 8.54 | 8.36 | 8.51 | 8.46 | qfq | 4,092,130 | 34,621,253 | 0.83% |
| 2024-09-09 | 8.39 | 8.57 | 8.33 | 8.44 | 8.39 | qfq | 3,982,230 | 33,646,212 | -0.35% |
| 2024-09-06 | 8.71 | 8.76 | 8.44 | 8.47 | 8.42 | qfq | 7,627,530 | 65,318,861 | -2.76% |
| 2024-09-05 | 8.90 | 8.96 | 8.67 | 8.71 | 8.66 | qfq | 8,817,610 | 77,452,583 | -1.69% |
| 2024-09-04 | 8.70 | 9.02 | 8.65 | 8.86 | 8.81 | qfq | 12,955,382 | 115,031,981 | 0.80% |
| 2024-09-03 | 8.48 | 8.84 | 8.43 | 8.79 | 8.74 | qfq | 11,082,993 | 96,644,346 | 3.78% |
| 2024-09-02 | 8.55 | 8.70 | 8.47 | 8.47 | 8.42 | qfq | 5,860,780 | 50,332,615 | -1.40% |
| 2024-08-30 | 8.46 | 8.72 | 8.40 | 8.59 | 8.54 | qfq | 7,814,490 | 67,272,034 | 1.66% |
| 2024-08-29 | 8.32 | 8.55 | 8.23 | 8.45 | 8.40 | qfq | 5,503,401 | 46,556,833 | 1.44% |
| 2024-08-28 | 8.17 | 8.45 | 8.14 | 8.33 | 8.28 | qfq | 5,501,979 | 45,849,224 | 1.96% |
| 2024-08-27 | 8.39 | 8.39 | 8.10 | 8.17 | 8.12 | qfq | 5,559,760 | 45,749,801 | -2.62% |
| 2024-08-26 | 8.52 | 8.56 | 8.34 | 8.39 | 8.34 | qfq | 5,632,900 | 47,352,261 | -1.41% |
| 2024-08-23 | 8.54 | 8.63 | 8.31 | 8.51 | 8.46 | qfq | 7,367,120 | 62,450,847 | -1.73% |
| 2024-08-22 | 8.73 | 8.87 | 8.56 | 8.66 | 8.61 | qfq | 10,941,360 | 95,487,865 | 1.29% |
| 2024-08-21 | 8.49 | 8.69 | 8.45 | 8.55 | 8.50 | qfq | 5,855,465 | 50,239,561 | 0.83% |
| 2024-08-20 | 8.82 | 8.88 | 8.40 | 8.48 | 8.43 | qfq | 7,406,430 | 63,368,513 | -1.85% |
| 2024-08-19 | 8.73 | 8.82 | 8.62 | 8.64 | 8.59 | qfq | 5,901,024 | 51,275,379 | -1.03% |
| 2024-08-16 | 8.78 | 8.88 | 8.73 | 8.73 | 8.68 | qfq | 6,540,040 | 57,528,259 | -1.02% |
| 2024-08-15 | 8.75 | 8.88 | 8.63 | 8.82 | 8.77 | qfq | 8,644,871 | 75,789,300 | 0.34% |
| 2024-08-14 | 8.65 | 8.98 | 8.65 | 8.79 | 8.74 | qfq | 12,556,561 | 110,788,960 | 1.27% |
| 2024-08-13 | 8.49 | 8.86 | 8.36 | 8.68 | 8.63 | qfq | 12,626,082 | 108,880,224 | 2.12% |
| 2024-08-12 | 8.41 | 8.55 | 8.40 | 8.50 | 8.45 | qfq | 7,956,666 | 67,481,101 | 1.43% |
| 2024-08-09 | 8.37 | 8.55 | 8.32 | 8.38 | 8.33 | qfq | 7,186,010 | 60,822,473 | 0.00% |
| 2024-08-08 | 8.35 | 8.41 | 8.20 | 8.38 | 8.33 | qfq | 6,893,553 | 57,458,464 | -1.06% |
| 2024-08-07 | 8.18 | 8.60 | 8.18 | 8.47 | 8.42 | qfq | 10,495,873 | 88,368,470 | 3.42% |
| 2024-08-06 | 8.13 | 8.20 | 8.05 | 8.19 | 8.14 | qfq | 5,714,080 | 46,485,922 | 2.25% |
| 2024-08-05 | 8.26 | 8.35 | 8.00 | 8.01 | 7.96 | qfq | 6,494,930 | 52,885,245 | -3.38% |
| 2024-08-02 | 8.39 | 8.47 | 8.27 | 8.29 | 8.24 | qfq | 5,760,530 | 48,254,224 | -2.01% |
| 2024-08-01 | 8.50 | 8.56 | 8.43 | 8.46 | 8.41 | qfq | 5,805,716 | 49,329,054 | -0.35% |
| 2024-07-31 | 8.28 | 8.53 | 8.22 | 8.49 | 8.44 | qfq | 7,558,050 | 63,738,680 | 2.66% |
| 2024-07-30 | 8.26 | 8.31 | 8.14 | 8.27 | 8.22 | qfq | 4,150,671 | 34,131,377 | -0.36% |
| 2024-07-29 | 8.32 | 8.37 | 8.25 | 8.30 | 8.25 | qfq | 4,703,840 | 39,026,521 | 0.61% |
| 2024-07-26 | 8.18 | 8.30 | 8.09 | 8.25 | 8.20 | qfq | 4,526,135 | 37,255,420 | 1.98% |
| 2024-07-25 | 8.06 | 8.23 | 7.93 | 8.09 | 8.04 | qfq | 5,241,423 | 42,275,477 | 0.00% |
| 2024-07-24 | 8.28 | 8.34 | 8.08 | 8.09 | 8.04 | qfq | 6,356,587 | 51,923,623 | -2.06% |
| 2024-07-23 | 8.43 | 8.61 | 8.26 | 8.26 | 8.21 | qfq | 7,598,451 | 64,075,915 | -1.90% |
| 2024-07-22 | 8.34 | 8.50 | 8.32 | 8.42 | 8.37 | qfq | 6,219,810 | 52,325,893 | 1.08% |
| 2024-07-19 | 8.28 | 8.40 | 8.19 | 8.33 | 8.28 | qfq | 4,937,444 | 41,064,183 | 0.48% |
| 2024-07-18 | 8.21 | 8.33 | 8.03 | 8.29 | 8.24 | qfq | 7,994,951 | 65,325,666 | 0.00% |
| 2024-07-17 | 8.50 | 8.55 | 8.27 | 8.29 | 8.24 | qfq | 7,577,907 | 63,268,184 | -2.81% |
| 2024-07-16 | 8.59 | 8.66 | 8.41 | 8.53 | 8.48 | qfq | 6,736,570 | 57,404,757 | -0.70% |
| 2024-07-15 | 9.07 | 9.17 | 8.52 | 8.59 | 8.54 | qfq | 13,789,330 | 120,223,719 | -3.27% |
| 2024-07-12 | 8.86 | 8.91 | 8.75 | 8.88 | 8.83 | qfq | 7,761,855 | 68,514,558 | 0.23% |
| 2024-07-11 | 8.69 | 8.87 | 8.62 | 8.86 | 8.81 | qfq | 8,790,780 | 77,146,751 | 3.99% |
| 2024-07-10 | 8.60 | 8.70 | 8.51 | 8.52 | 8.47 | qfq | 6,141,700 | 52,820,534 | -2.07% |
| 2024-07-09 | 8.36 | 8.72 | 8.23 | 8.70 | 8.65 | qfq | 8,942,668 | 76,140,131 | 2.96% |
| 2024-07-08 | 8.61 | 8.65 | 8.41 | 8.45 | 8.40 | qfq | 5,886,591 | 50,087,884 | -2.09% |
| 2024-07-05 | 8.47 | 8.68 | 8.35 | 8.63 | 8.58 | qfq | 6,660,930 | 56,785,349 | 1.29% |
| 2024-07-04 | 8.68 | 8.82 | 8.48 | 8.52 | 8.47 | qfq | 8,416,960 | 72,761,851 | -2.41% |
| 2024-07-03 | 9.18 | 9.18 | 8.67 | 8.73 | 8.68 | qfq | 17,195,378 | 151,623,634 | -6.03% |
| 2024-07-02 | 9.04 | 9.39 | 8.91 | 9.29 | 9.23 | qfq | 17,253,903 | 158,591,702 | 2.54% |
| 2024-07-01 | 8.88 | 9.15 | 8.80 | 9.06 | 9.01 | qfq | 9,591,310 | 86,093,648 | 2.03% |
| 2024-06-28 | 8.47 | 9.05 | 8.39 | 8.88 | 8.83 | qfq | 12,014,940 | 106,118,527 | 4.72% |
| 2024-06-27 | 8.70 | 8.71 | 8.46 | 8.48 | 8.43 | qfq | 5,413,950 | 46,422,148 | -2.42% |
| 2024-06-26 | 8.50 | 8.71 | 8.38 | 8.69 | 8.64 | qfq | 5,338,750 | 45,644,740 | 2.24% |
| 2024-06-25 | 8.52 | 8.64 | 8.43 | 8.50 | 8.45 | qfq | 5,882,550 | 50,172,414 | 0.59% |
| 2024-06-24 | 8.76 | 8.83 | 8.44 | 8.45 | 8.40 | qfq | 8,591,790 | 73,733,384 | -5.06% |
| 2024-06-21 | 8.90 | 8.96 | 8.74 | 8.90 | 8.85 | qfq | 5,567,840 | 49,331,869 | 0.11% |
| 2024-06-20 | 9.12 | 9.15 | 8.86 | 8.89 | 8.81 | qfq | 7,329,450 | 65,666,714 | -2.95% |
| 2024-06-19 | 9.28 | 9.35 | 9.14 | 9.16 | 9.07 | qfq | 9,349,240 | 86,157,056 | -1.29% |
| 2024-06-18 | 9.29 | 9.38 | 9.19 | 9.28 | 9.19 | qfq | 10,075,009 | 93,331,111 | -0.64% |
| 2024-06-17 | 9.21 | 9.54 | 9.15 | 9.34 | 9.25 | qfq | 11,024,850 | 103,693,363 | -0.32% |
| 2024-06-14 | 9.23 | 9.56 | 9.20 | 9.37 | 9.28 | qfq | 12,981,601 | 121,915,065 | 0.54% |
| 2024-06-13 | 9.16 | 9.61 | 9.08 | 9.32 | 9.23 | qfq | 16,516,633 | 154,892,154 | 1.75% |
| 2024-06-12 | 9.06 | 9.24 | 8.96 | 9.16 | 9.07 | qfq | 8,191,860 | 74,956,164 | 0.99% |
| 2024-06-11 | 8.95 | 9.10 | 8.67 | 9.07 | 8.99 | qfq | 10,709,780 | 95,728,350 | 1.00% |
| 2024-06-07 | 9.15 | 9.31 | 8.85 | 8.98 | 8.90 | qfq | 15,206,790 | 137,436,079 | -1.32% |
| 2024-06-06 | 9.55 | 9.65 | 9.00 | 9.10 | 9.02 | qfq | 21,025,726 | 194,131,402 | -5.80% |
| 2024-06-05 | 9.93 | 10.00 | 9.66 | 9.66 | 9.57 | qfq | 16,214,178 | 158,659,471 | -4.36% |
| 2024-06-04 | 9.58 | 10.16 | 9.39 | 10.10 | 10.01 | qfq | 22,821,241 | 224,422,644 | 4.02% |
| 2024-06-03 | 9.91 | 9.91 | 9.53 | 9.71 | 9.62 | qfq | 15,595,240 | 150,642,280 | -2.02% |
| 2024-05-31 | 10.00 | 10.05 | 9.79 | 9.91 | 9.82 | qfq | 13,874,170 | 137,504,631 | -0.60% |
| 2024-05-30 | 10.15 | 10.23 | 9.95 | 9.97 | 9.88 | qfq | 16,006,410 | 160,936,485 | -2.25% |
| 2024-05-29 | 10.37 | 10.39 | 10.10 | 10.20 | 10.10 | qfq | 24,459,770 | 250,357,480 | -3.59% |
| 2024-05-28 | 10.23 | 10.70 | 10.13 | 10.58 | 10.48 | qfq | 42,838,300 | 446,495,413 | 3.42% |
| 2024-05-27 | 9.80 | 10.23 | 9.75 | 10.23 | 10.13 | qfq | 32,387,489 | 326,645,907 | 4.18% |
| 2024-05-24 | 9.66 | 10.05 | 9.63 | 9.82 | 9.73 | qfq | 20,989,250 | 207,717,951 | 2.29% |
| 2024-05-23 | 9.88 | 9.95 | 9.56 | 9.60 | 9.51 | qfq | 20,140,775 | 195,673,515 | -4.00% |
| 2024-05-22 | 9.97 | 10.18 | 9.90 | 10.00 | 9.91 | qfq | 16,284,095 | 162,758,127 | -1.19% |
| 2024-05-21 | 10.14 | 10.29 | 9.98 | 10.12 | 10.03 | qfq | 19,345,075 | 195,211,189 | -1.36% |
| 2024-05-20 | 9.86 | 10.44 | 9.75 | 10.26 | 10.16 | qfq | 31,207,823 | 316,417,410 | 3.22% |
| 2024-05-17 | 9.76 | 10.08 | 9.67 | 9.94 | 9.85 | qfq | 24,036,854 | 237,746,791 | 0.20% |
| 2024-05-16 | 10.05 | 10.40 | 9.84 | 9.92 | 9.83 | qfq | 34,199,968 | 344,135,643 | -2.27% |
| 2024-05-15 | 9.97 | 10.87 | 9.93 | 10.15 | 10.06 | qfq | 40,919,240 | 421,176,508 | 1.81% |
| 2024-05-14 | 9.90 | 10.19 | 9.80 | 9.97 | 9.88 | qfq | 33,714,055 | 335,933,990 | -2.64% |
| 2024-05-13 | 9.71 | 10.50 | 9.70 | 10.24 | 10.14 | qfq | 54,569,375 | 545,963,248 | 5.68% |
| 2024-05-10 | 9.20 | 10.10 | 9.10 | 9.69 | 9.60 | qfq | 47,386,242 | 463,168,157 | 5.56% |
| 2024-05-09 | 8.92 | 9.20 | 8.92 | 9.18 | 9.09 | qfq | 12,330,189 | 112,620,071 | 2.68% |
| 2024-05-08 | 8.95 | 9.09 | 8.93 | 8.94 | 8.86 | qfq | 6,896,160 | 62,141,372 | -0.89% |
| 2024-05-07 | 9.05 | 9.08 | 8.94 | 9.02 | 8.94 | qfq | 9,294,600 | 83,780,822 | -0.44% |
| 2024-05-06 | 9.08 | 9.22 | 9.01 | 9.06 | 8.98 | qfq | 16,333,830 | 148,777,626 | 0.78% |
| 2024-04-30 | 9.21 | 9.22 | 8.97 | 8.99 | 8.91 | qfq | 12,762,220 | 115,540,225 | -0.44% |
| 2024-04-29 | 8.89 | 9.07 | 8.86 | 9.03 | 8.95 | qfq | 11,932,719 | 107,283,389 | 1.80% |
| 2024-04-26 | 8.55 | 8.89 | 8.55 | 8.87 | 8.79 | qfq | 12,195,768 | 106,722,512 | 3.02% |
| 2024-04-25 | 8.55 | 8.64 | 8.34 | 8.61 | 8.53 | qfq | 11,842,758 | 100,684,945 | 1.06% |
| 2024-04-24 | 8.08 | 8.80 | 8.08 | 8.52 | 8.44 | qfq | 14,235,520 | 120,140,545 | 4.67% |
| 2024-04-23 | 8.08 | 8.22 | 8.01 | 8.14 | 8.06 | qfq | 8,011,978 | 65,255,993 | 0.74% |
| 2024-04-22 | 8.08 | 8.38 | 7.90 | 8.08 | 8.00 | qfq | 11,846,464 | 96,220,770 | 1.38% |
| 2024-04-19 | 7.98 | 8.09 | 7.88 | 7.97 | 7.90 | qfq | 6,128,730 | 48,803,462 | -0.50% |
| 2024-04-18 | 8.08 | 8.15 | 7.94 | 8.01 | 7.94 | qfq | 7,590,080 | 61,125,413 | -0.99% |
| 2024-04-17 | 7.56 | 8.10 | 7.56 | 8.09 | 8.01 | qfq | 12,673,732 | 100,278,165 | 9.47% |
| 2024-04-16 | 8.20 | 8.26 | 7.39 | 7.39 | 7.32 | qfq | 14,676,010 | 112,119,889 | -9.88% |
| 2024-04-15 | 8.72 | 8.78 | 8.05 | 8.20 | 8.12 | qfq | 16,596,010 | 138,179,156 | -6.92% |
| 2024-04-12 | 8.81 | 8.94 | 8.70 | 8.81 | 8.73 | qfq | 9,797,883 | 86,372,383 | -0.79% |
| 2024-04-11 | 8.47 | 9.08 | 8.38 | 8.88 | 8.80 | qfq | 12,702,573 | 111,679,276 | 4.35% |
| 2024-04-10 | 8.76 | 8.76 | 8.35 | 8.51 | 8.43 | qfq | 7,084,110 | 60,234,890 | -2.74% |
| 2024-04-09 | 8.67 | 8.85 | 8.66 | 8.75 | 8.67 | qfq | 4,997,600 | 43,714,209 | 0.69% |
| 2024-04-08 | 8.90 | 8.93 | 8.66 | 8.69 | 8.61 | qfq | 6,064,154 | 53,243,321 | -2.14% |
| 2024-04-03 | 9.06 | 9.09 | 8.79 | 8.88 | 8.80 | qfq | 5,943,141 | 52,779,696 | -1.88% |
| 2024-04-02 | 9.04 | 9.13 | 8.95 | 9.05 | 8.97 | qfq | 8,011,058 | 72,423,406 | 0.00% |
| 2024-04-01 | 8.97 | 9.05 | 8.85 | 9.05 | 8.97 | qfq | 8,135,551 | 72,953,959 | 1.34% |
| 2024-03-29 | 8.64 | 8.98 | 8.53 | 8.93 | 8.85 | qfq | 9,731,640 | 86,290,660 | 3.72% |
| 2024-03-28 | 8.40 | 8.75 | 8.40 | 8.61 | 8.53 | qfq | 6,849,330 | 58,839,166 | 2.14% |
| 2024-03-27 | 8.83 | 8.83 | 8.40 | 8.43 | 8.35 | qfq | 6,969,306 | 59,929,451 | -4.53% |
| 2024-03-26 | 8.83 | 8.93 | 8.66 | 8.83 | 8.75 | qfq | 7,184,026 | 63,270,976 | 0.46% |
| 2024-03-25 | 8.91 | 9.11 | 8.79 | 8.79 | 8.71 | qfq | 8,382,725 | 75,087,360 | -2.44% |
| 2024-03-22 | 9.07 | 9.11 | 8.86 | 9.01 | 8.93 | qfq | 9,881,217 | 88,831,784 | -0.99% |
| 2024-03-21 | 9.17 | 9.20 | 8.99 | 9.10 | 9.02 | qfq | 10,486,233 | 95,307,585 | -0.66% |
| 2024-03-20 | 9.07 | 9.18 | 9.07 | 9.16 | 9.07 | qfq | 9,483,342 | 86,699,641 | 0.22% |
| 2024-03-19 | 9.16 | 9.24 | 9.11 | 9.14 | 9.05 | qfq | 9,228,978 | 84,652,216 | -0.33% |
| 2024-03-18 | 9.09 | 9.23 | 9.07 | 9.17 | 9.08 | qfq | 10,051,042 | 91,791,821 | 0.88% |
| 2024-03-15 | 9.06 | 9.09 | 8.92 | 9.09 | 9.01 | qfq | 6,907,718 | 62,376,599 | 0.33% |
| 2024-03-14 | 9.07 | 9.13 | 8.91 | 9.06 | 8.98 | qfq | 10,131,914 | 91,518,282 | -0.66% |
| 2024-03-13 | 9.14 | 9.18 | 9.06 | 9.12 | 9.03 | qfq | 11,538,025 | 105,255,417 | -0.11% |
| 2024-03-12 | 9.20 | 9.28 | 9.05 | 9.13 | 9.04 | qfq | 16,818,663 | 153,534,525 | -0.76% |
| 2024-03-11 | 8.95 | 9.38 | 8.95 | 9.20 | 9.11 | qfq | 20,909,204 | 192,349,029 | 3.84% |
| 2024-03-08 | 8.75 | 8.93 | 8.73 | 8.86 | 8.78 | qfq | 12,046,281 | 106,370,074 | 0.57% |
| 2024-03-07 | 9.08 | 9.13 | 8.72 | 8.81 | 8.73 | qfq | 20,731,463 | 184,811,792 | -3.19% |
| 2024-03-06 | 8.52 | 9.38 | 8.50 | 9.10 | 9.02 | qfq | 29,814,003 | 269,679,744 | 5.32% |
| 2024-03-05 | 9.02 | 9.10 | 8.57 | 8.64 | 8.56 | qfq | 30,228,356 | 264,527,195 | -5.05% |
| 2024-03-04 | 8.89 | 9.50 | 8.89 | 9.10 | 9.02 | qfq | 38,391,495 | 354,853,049 | 5.32% |
| 2024-03-01 | 8.10 | 8.93 | 8.02 | 8.64 | 8.56 | qfq | 24,095,328 | 206,683,916 | 6.40% |
| 2024-02-29 | 7.65 | 8.12 | 7.62 | 8.12 | 8.04 | qfq | 12,425,904 | 99,005,746 | 4.50% |
| 2024-02-28 | 8.55 | 8.77 | 7.75 | 7.77 | 7.70 | qfq | 19,762,562 | 164,266,996 | -9.12% |
| 2024-02-27 | 8.43 | 8.55 | 8.30 | 8.55 | 8.47 | qfq | 11,044,380 | 93,235,565 | 1.42% |
| 2024-02-26 | 8.20 | 8.59 | 8.20 | 8.43 | 8.35 | qfq | 13,142,200 | 110,081,210 | 3.56% |
| 2024-02-23 | 7.86 | 8.14 | 7.85 | 8.14 | 8.06 | qfq | 10,056,977 | 80,375,438 | 3.69% |
| 2024-02-22 | 7.69 | 7.87 | 7.63 | 7.85 | 7.78 | qfq | 8,816,139 | 68,551,143 | 2.21% |
| 2024-02-21 | 7.40 | 7.97 | 7.35 | 7.68 | 7.61 | qfq | 13,972,718 | 108,715,935 | 2.67% |
| 2024-02-20 | 7.39 | 7.52 | 7.22 | 7.48 | 7.41 | qfq | 10,462,820 | 77,411,625 | 0.67% |
| 2024-02-19 | 7.30 | 7.59 | 7.26 | 7.43 | 7.36 | qfq | 16,631,338 | 123,157,967 | 4.65% |
| 2024-02-08 | 6.55 | 7.10 | 6.45 | 7.10 | 7.03 | qfq | 18,440,467 | 125,788,427 | 10.08% |
| 2024-02-07 | 6.60 | 6.81 | 6.23 | 6.45 | 6.39 | qfq | 21,618,815 | 140,278,718 | -1.98% |
| 2024-02-06 | 6.41 | 6.99 | 6.09 | 6.58 | 6.52 | qfq | 20,602,988 | 132,569,254 | -2.81% |
| 2024-02-05 | 7.49 | 7.50 | 6.77 | 6.77 | 6.71 | qfq | 12,415,515 | 85,203,757 | -9.97% |
| 2024-02-02 | 7.90 | 8.11 | 7.28 | 7.52 | 7.45 | qfq | 11,040,010 | 84,501,132 | -5.05% |
| 2024-02-01 | 8.15 | 8.15 | 7.73 | 7.92 | 7.85 | qfq | 10,469,030 | 83,235,098 | -2.94% |
| 2024-01-31 | 8.77 | 8.77 | 8.15 | 8.16 | 8.08 | qfq | 14,775,899 | 124,176,335 | -7.69% |
| 2024-01-30 | 9.17 | 9.35 | 8.79 | 8.84 | 8.76 | qfq | 16,990,379 | 153,503,409 | 0.91% |
| 2024-01-29 | 9.27 | 9.33 | 8.73 | 8.76 | 8.68 | qfq | 9,691,680 | 86,386,548 | -5.40% |
| 2024-01-26 | 9.20 | 9.42 | 9.15 | 9.26 | 9.17 | qfq | 8,241,072 | 76,786,720 | -0.11% |
| 2024-01-25 | 9.17 | 9.28 | 8.92 | 9.27 | 9.18 | qfq | 10,946,307 | 100,193,019 | 1.64% |
| 2024-01-24 | 8.98 | 9.50 | 8.67 | 9.12 | 9.03 | qfq | 15,875,942 | 143,650,388 | 2.36% |
| 2024-01-23 | 8.87 | 9.04 | 8.63 | 8.91 | 8.83 | qfq | 10,955,184 | 96,948,551 | -0.78% |
| 2024-01-22 | 9.75 | 9.76 | 8.85 | 8.98 | 8.90 | qfq | 15,772,683 | 145,911,061 | -7.99% |
| 2024-01-19 | 10.39 | 10.45 | 9.73 | 9.76 | 9.67 | qfq | 20,403,669 | 202,603,309 | -5.61% |
| 2024-01-18 | 10.55 | 10.68 | 9.95 | 10.34 | 10.24 | qfq | 26,518,075 | 271,170,694 | -2.82% |
| 2024-01-17 | 11.18 | 11.30 | 10.58 | 10.64 | 10.54 | qfq | 34,810,161 | 377,621,441 | -3.54% |
| 2024-01-16 | 10.39 | 11.43 | 10.30 | 11.03 | 10.93 | qfq | 39,055,351 | 427,385,788 | 6.16% |
| 2024-01-15 | 10.31 | 10.46 | 10.16 | 10.39 | 10.29 | qfq | 5,148,593 | 53,295,785 | 0.68% |
| 2024-01-12 | 10.38 | 10.52 | 10.31 | 10.32 | 10.22 | qfq | 4,626,970 | 48,173,492 | -0.58% |
| 2024-01-11 | 10.16 | 10.38 | 10.12 | 10.38 | 10.28 | qfq | 4,599,495 | 47,316,522 | 1.86% |
| 2024-01-10 | 10.27 | 10.32 | 10.10 | 10.19 | 10.09 | qfq | 4,729,775 | 48,281,006 | -0.97% |
| 2024-01-09 | 10.22 | 10.47 | 10.15 | 10.29 | 10.19 | qfq | 5,565,380 | 57,225,805 | 0.68% |
| 2024-01-08 | 10.30 | 10.40 | 10.18 | 10.22 | 10.12 | qfq | 5,560,100 | 57,205,142 | -2.01% |
| 2024-01-05 | 10.60 | 10.72 | 10.32 | 10.43 | 10.33 | qfq | 5,855,800 | 61,495,491 | -1.32% |
| 2024-01-04 | 10.51 | 10.73 | 10.45 | 10.57 | 10.47 | qfq | 7,184,798 | 75,820,373 | 0.57% |
| 2024-01-03 | 10.53 | 10.59 | 10.38 | 10.51 | 10.41 | qfq | 5,903,010 | 61,757,665 | -0.19% |
| 2024-01-02 | 10.53 | 10.59 | 10.42 | 10.53 | 10.43 | qfq | 7,595,138 | 80,004,460 | 0.48% |
| 2023-12-29 | 10.27 | 10.52 | 10.27 | 10.48 | 10.38 | qfq | 9,319,611 | 97,245,415 | 2.14% |
| 2023-12-28 | 9.72 | 10.30 | 9.65 | 10.26 | 10.16 | qfq | 8,899,003 | 89,932,760 | 5.56% |
| 2023-12-27 | 9.69 | 9.76 | 9.56 | 9.72 | 9.63 | qfq | 2,849,460 | 27,571,117 | 0.73% |
| 2023-12-26 | 9.77 | 9.79 | 9.61 | 9.65 | 9.56 | qfq | 3,527,060 | 34,073,680 | -1.33% |
| 2023-12-25 | 9.95 | 10.02 | 9.74 | 9.78 | 9.69 | qfq | 4,712,370 | 46,288,133 | -1.71% |
| 2023-12-22 | 10.19 | 10.19 | 9.89 | 9.95 | 9.86 | qfq | 5,281,890 | 52,802,128 | -1.49% |
| 2023-12-21 | 9.92 | 10.17 | 9.70 | 10.10 | 10.01 | qfq | 5,754,770 | 57,172,640 | 1.30% |
| 2023-12-20 | 10.05 | 10.17 | 9.97 | 9.97 | 9.88 | qfq | 3,467,856 | 34,892,742 | -0.70% |
| 2023-12-19 | 9.98 | 10.08 | 9.88 | 10.04 | 9.95 | qfq | 2,910,270 | 29,092,038 | 0.70% |
| 2023-12-18 | 10.14 | 10.17 | 9.95 | 9.97 | 9.88 | qfq | 4,211,720 | 42,306,941 | -1.87% |
| 2023-12-15 | 10.27 | 10.36 | 10.13 | 10.16 | 10.07 | qfq | 3,787,240 | 38,560,712 | -1.07% |
| 2023-12-14 | 10.38 | 10.46 | 10.26 | 10.27 | 10.17 | qfq | 4,059,703 | 42,002,854 | -0.68% |
| 2023-12-13 | 10.14 | 10.50 | 10.03 | 10.34 | 10.24 | qfq | 8,320,366 | 85,745,261 | 2.17% |
| 2023-12-12 | 10.11 | 10.20 | 10.04 | 10.12 | 10.03 | qfq | 3,821,663 | 38,616,711 | -0.10% |
| 2023-12-11 | 9.99 | 10.13 | 9.87 | 10.13 | 10.04 | qfq | 5,616,324 | 56,398,563 | 1.50% |
| 2023-12-08 | 10.20 | 10.28 | 9.95 | 9.98 | 9.89 | qfq | 6,741,837 | 67,943,637 | -2.16% |
| 2023-12-07 | 10.36 | 10.37 | 10.15 | 10.20 | 10.10 | qfq | 5,835,887 | 59,683,681 | -1.73% |
| 2023-12-06 | 10.15 | 10.50 | 10.15 | 10.38 | 10.28 | qfq | 7,457,189 | 77,583,958 | 1.57% |
| 2023-12-05 | 10.43 | 10.54 | 10.21 | 10.22 | 10.12 | qfq | 7,096,200 | 73,428,417 | -2.67% |
| 2023-12-04 | 10.50 | 10.74 | 10.48 | 10.50 | 10.40 | qfq | 9,895,720 | 104,346,618 | 1.25% |
| 2023-12-01 | 10.39 | 10.45 | 10.30 | 10.37 | 10.27 | qfq | 7,982,292 | 82,736,410 | 0.00% |
| 2023-11-30 | 10.54 | 10.56 | 10.26 | 10.37 | 10.27 | qfq | 11,389,178 | 118,032,435 | -2.26% |
| 2023-11-29 | 10.71 | 10.79 | 10.52 | 10.61 | 10.51 | qfq | 18,005,096 | 191,413,537 | -1.85% |
| 2023-11-28 | 10.85 | 11.38 | 10.65 | 10.81 | 10.71 | qfq | 34,493,439 | 379,173,828 | -0.37% |
| 2023-11-27 | 10.15 | 11.05 | 10.11 | 10.85 | 10.75 | qfq | 26,571,701 | 282,499,913 | 6.90% |
| 2023-11-24 | 10.30 | 10.30 | 10.10 | 10.15 | 10.06 | qfq | 5,608,992 | 57,119,785 | -1.74% |
| 2023-11-23 | 10.28 | 10.42 | 10.28 | 10.33 | 10.23 | qfq | 6,466,870 | 66,865,263 | -0.29% |
| 2023-11-22 | 10.31 | 10.64 | 10.24 | 10.36 | 10.26 | qfq | 9,916,420 | 103,276,324 | 0.10% |
| 2023-11-21 | 10.50 | 10.58 | 10.32 | 10.35 | 10.25 | qfq | 5,499,286 | 57,328,844 | -1.90% |
| 2023-11-20 | 10.36 | 10.55 | 10.31 | 10.55 | 10.45 | qfq | 6,489,567 | 67,828,135 | 1.64% |
| 2023-11-17 | 10.23 | 10.45 | 10.16 | 10.38 | 10.28 | qfq | 5,678,990 | 58,686,369 | 1.47% |
| 2023-11-16 | 10.38 | 10.43 | 10.22 | 10.23 | 10.13 | qfq | 6,009,859 | 61,827,867 | -2.01% |
| 2023-11-15 | 10.33 | 10.50 | 10.26 | 10.44 | 10.34 | qfq | 9,907,920 | 103,174,088 | 1.75% |
| 2023-11-14 | 10.25 | 10.31 | 10.16 | 10.26 | 10.16 | qfq | 6,236,155 | 63,898,415 | 0.59% |
| 2023-11-13 | 10.11 | 10.20 | 10.08 | 10.20 | 10.10 | qfq | 6,679,396 | 67,835,240 | 0.89% |
| 2023-11-10 | 10.14 | 10.43 | 9.94 | 10.11 | 10.02 | qfq | 9,512,677 | 96,729,702 | 0.30% |
| 2023-11-09 | 10.08 | 10.20 | 10.05 | 10.08 | 9.99 | qfq | 4,965,820 | 50,213,596 | -0.10% |
| 2023-11-08 | 10.10 | 10.20 | 10.02 | 10.09 | 10.00 | qfq | 4,172,480 | 42,165,714 | -0.79% |
| 2023-11-07 | 10.20 | 10.20 | 10.06 | 10.17 | 10.08 | qfq | 4,613,203 | 46,753,388 | -0.29% |
| 2023-11-06 | 9.99 | 10.26 | 9.99 | 10.20 | 10.10 | qfq | 7,914,346 | 80,554,576 | 2.20% |
| 2023-11-03 | 9.80 | 10.08 | 9.75 | 9.98 | 9.89 | qfq | 6,125,428 | 61,261,510 | 1.73% |
| 2023-11-02 | 9.98 | 10.05 | 9.80 | 9.81 | 9.72 | qfq | 4,789,960 | 47,447,040 | -1.80% |
| 2023-11-01 | 9.80 | 10.08 | 9.74 | 9.99 | 9.90 | qfq | 5,990,613 | 59,621,904 | 1.73% |
| 2023-10-31 | 9.89 | 9.95 | 9.70 | 9.82 | 9.73 | qfq | 5,046,131 | 49,491,365 | -0.61% |
| 2023-10-30 | 9.61 | 9.91 | 9.55 | 9.88 | 9.79 | qfq | 6,538,011 | 63,810,888 | 2.17% |
| 2023-10-27 | 9.47 | 9.70 | 9.35 | 9.67 | 9.58 | qfq | 5,425,368 | 51,684,291 | 1.36% |
| 2023-10-26 | 9.50 | 9.58 | 9.30 | 9.54 | 9.45 | qfq | 4,600,513 | 43,375,939 | -0.21% |
| 2023-10-25 | 9.56 | 9.71 | 9.53 | 9.56 | 9.47 | qfq | 5,947,760 | 57,169,914 | 1.49% |
| 2023-10-24 | 9.26 | 9.44 | 9.25 | 9.42 | 9.33 | qfq | 7,807,013 | 73,195,426 | 1.62% |
| 2023-10-23 | 9.58 | 9.60 | 9.20 | 9.27 | 9.18 | qfq | 6,102,560 | 57,028,909 | -3.44% |
| 2023-10-20 | 9.60 | 9.93 | 9.56 | 9.60 | 9.51 | qfq | 7,412,163 | 71,789,594 | -0.52% |
| 2023-10-19 | 9.67 | 9.89 | 9.64 | 9.65 | 9.56 | qfq | 4,069,501 | 39,663,197 | -0.72% |
| 2023-10-18 | 9.90 | 9.98 | 9.70 | 9.72 | 9.63 | qfq | 4,263,400 | 41,693,560 | -2.61% |
| 2023-10-17 | 10.05 | 10.13 | 9.90 | 9.98 | 9.89 | qfq | 5,222,160 | 52,088,890 | -0.89% |
| 2023-10-16 | 10.17 | 10.26 | 10.01 | 10.07 | 9.98 | qfq | 7,234,551 | 73,253,992 | -0.10% |
| 2023-10-13 | 10.18 | 10.18 | 10.00 | 10.08 | 9.99 | qfq | 5,117,650 | 51,594,343 | -0.98% |
| 2023-10-12 | 10.19 | 10.22 | 10.09 | 10.18 | 10.08 | qfq | 4,557,520 | 46,308,288 | 0.59% |
| 2023-10-11 | 10.29 | 10.29 | 10.08 | 10.12 | 10.03 | qfq | 5,185,433 | 52,569,179 | -1.17% |
| 2023-10-10 | 10.13 | 10.28 | 10.04 | 10.24 | 10.14 | qfq | 7,593,035 | 77,531,770 | 1.19% |
| 2023-10-09 | 10.00 | 10.19 | 9.98 | 10.12 | 10.03 | qfq | 7,600,006 | 76,744,704 | 1.30% |
| 2023-09-28 | 9.74 | 10.02 | 9.74 | 9.99 | 9.90 | qfq | 7,278,890 | 72,436,758 | 2.25% |
| 2023-09-27 | 9.68 | 9.92 | 9.63 | 9.77 | 9.68 | qfq | 6,027,908 | 59,201,724 | 0.93% |
| 2023-09-26 | 9.64 | 9.79 | 9.59 | 9.68 | 9.59 | qfq | 4,283,604 | 41,542,725 | 0.10% |
| 2023-09-25 | 9.83 | 9.92 | 9.63 | 9.67 | 9.58 | qfq | 5,379,010 | 52,261,145 | -1.73% |
| 2023-09-22 | 9.59 | 9.86 | 9.57 | 9.84 | 9.75 | qfq | 6,690,119 | 65,399,524 | 2.50% |
| 2023-09-21 | 9.66 | 9.75 | 9.57 | 9.60 | 9.51 | qfq | 4,237,236 | 40,835,837 | -1.03% |
| 2023-09-20 | 9.77 | 9.81 | 9.63 | 9.70 | 9.61 | qfq | 4,487,800 | 43,483,693 | -0.72% |
| 2023-09-19 | 9.96 | 9.96 | 9.74 | 9.77 | 9.68 | qfq | 4,036,018 | 39,647,646 | -1.91% |
| 2023-09-18 | 9.72 | 10.05 | 9.63 | 9.96 | 9.87 | qfq | 7,407,385 | 73,551,013 | 1.32% |
| 2023-09-15 | 9.90 | 9.96 | 9.72 | 9.83 | 9.74 | qfq | 7,627,678 | 74,797,858 | -0.20% |
| 2023-09-14 | 10.10 | 10.13 | 9.75 | 9.85 | 9.76 | qfq | 9,418,578 | 92,896,212 | -2.18% |
| 2023-09-13 | 10.30 | 10.34 | 9.99 | 10.07 | 9.98 | qfq | 9,327,416 | 94,227,362 | -2.71% |
| 2023-09-12 | 10.33 | 10.42 | 10.30 | 10.35 | 10.25 | qfq | 5,469,706 | 56,664,222 | -0.29% |
| 2023-09-11 | 10.40 | 10.43 | 10.24 | 10.38 | 10.28 | qfq | 6,666,172 | 68,864,412 | -0.19% |
| 2023-09-08 | 10.43 | 10.56 | 10.31 | 10.40 | 10.30 | qfq | 5,397,530 | 56,282,364 | -1.23% |
| 2023-09-07 | 10.81 | 10.86 | 10.39 | 10.53 | 10.43 | qfq | 7,529,090 | 79,686,028 | -2.68% |
| 2023-09-06 | 10.78 | 10.93 | 10.67 | 10.82 | 10.72 | qfq | 8,545,583 | 92,448,515 | 0.00% |
| 2023-09-05 | 10.60 | 10.88 | 10.52 | 10.82 | 10.72 | qfq | 12,703,212 | 136,802,932 | 1.12% |
| 2023-09-04 | 10.40 | 10.83 | 10.38 | 10.70 | 10.60 | qfq | 13,225,126 | 140,721,937 | 2.88% |
| 2023-09-01 | 10.43 | 10.59 | 10.36 | 10.40 | 10.30 | qfq | 4,790,460 | 49,909,523 | -0.86% |
| 2023-08-31 | 10.65 | 10.72 | 10.43 | 10.49 | 10.39 | qfq | 6,665,131 | 69,978,385 | -2.15% |
| 2023-08-30 | 10.56 | 10.85 | 10.52 | 10.72 | 10.62 | qfq | 9,275,481 | 99,436,015 | 1.13% |
| 2023-08-29 | 10.24 | 10.65 | 10.15 | 10.60 | 10.50 | qfq | 10,530,165 | 110,718,502 | 3.92% |
| 2023-08-28 | 10.66 | 10.74 | 10.18 | 10.20 | 10.10 | qfq | 10,206,776 | 106,293,296 | 1.39% |
| 2023-08-25 | 10.35 | 10.41 | 9.99 | 10.06 | 9.97 | qfq | 9,264,400 | 94,007,553 | -3.55% |
| 2023-08-24 | 10.32 | 10.56 | 10.28 | 10.43 | 10.33 | qfq | 8,879,163 | 92,750,078 | 1.86% |
| 2023-08-23 | 10.57 | 10.59 | 10.23 | 10.24 | 10.14 | qfq | 7,305,960 | 75,525,950 | -3.94% |
| 2023-08-22 | 10.51 | 10.68 | 10.30 | 10.66 | 10.56 | qfq | 7,760,030 | 81,401,417 | 1.04% |
| 2023-08-21 | 10.65 | 10.85 | 10.52 | 10.55 | 10.45 | qfq | 6,534,440 | 69,572,675 | -0.47% |
| 2023-08-18 | 10.61 | 10.89 | 10.59 | 10.60 | 10.50 | qfq | 7,732,250 | 83,033,323 | -0.38% |
| 2023-08-17 | 10.47 | 10.70 | 10.31 | 10.64 | 10.54 | qfq | 9,386,890 | 98,888,171 | 1.33% |
| 2023-08-16 | 10.75 | 10.80 | 10.50 | 10.50 | 10.40 | qfq | 7,529,718 | 79,792,849 | -2.69% |
| 2023-08-15 | 10.89 | 11.03 | 10.66 | 10.79 | 10.69 | qfq | 10,351,992 | 112,049,954 | -1.82% |
| 2023-08-14 | 11.01 | 11.26 | 10.45 | 10.99 | 10.89 | qfq | 18,474,515 | 200,958,075 | -3.17% |
| 2023-08-11 | 11.70 | 11.70 | 11.33 | 11.35 | 11.24 | qfq | 9,744,960 | 111,775,300 | -2.41% |
| 2023-08-10 | 11.33 | 11.83 | 11.33 | 11.63 | 11.52 | qfq | 12,961,207 | 150,578,258 | 1.66% |
| 2023-08-09 | 11.83 | 11.95 | 11.26 | 11.44 | 11.33 | qfq | 21,813,878 | 252,265,581 | -3.78% |
| 2023-08-08 | 12.00 | 12.68 | 11.68 | 11.89 | 11.78 | qfq | 51,360,593 | 628,012,185 | 2.06% |
| 2023-08-07 | 11.62 | 11.70 | 11.40 | 11.65 | 11.54 | qfq | 12,781,293 | 147,321,327 | -0.34% |
| 2023-08-04 | 11.20 | 11.83 | 11.19 | 11.69 | 11.58 | qfq | 20,597,892 | 236,721,725 | 4.84% |
| 2023-08-03 | 10.93 | 11.40 | 10.88 | 11.15 | 11.05 | qfq | 15,469,961 | 173,183,143 | 1.46% |
| 2023-08-02 | 11.14 | 11.15 | 10.91 | 10.99 | 10.89 | qfq | 9,182,521 | 100,867,200 | -1.43% |
| 2023-08-01 | 11.30 | 11.39 | 10.95 | 11.15 | 11.05 | qfq | 12,153,370 | 134,603,571 | -1.59% |
| 2023-07-31 | 11.26 | 11.40 | 11.18 | 11.33 | 11.22 | qfq | 10,198,610 | 115,287,685 | 0.00% |
| 2023-07-28 | 11.56 | 11.61 | 11.17 | 11.33 | 11.22 | qfq | 12,816,362 | 144,641,363 | -1.90% |
| 2023-07-27 | 11.66 | 12.29 | 11.43 | 11.55 | 11.44 | qfq | 18,778,544 | 221,290,579 | -1.53% |
| 2023-07-26 | 11.85 | 11.94 | 11.56 | 11.73 | 11.62 | qfq | 10,064,144 | 117,972,130 | -1.68% |
| 2023-07-25 | 11.95 | 12.00 | 11.71 | 11.93 | 11.82 | qfq | 14,614,400 | 173,633,567 | 0.34% |
| 2023-07-24 | 11.53 | 12.38 | 11.51 | 11.89 | 11.78 | qfq | 21,502,060 | 258,889,755 | 3.21% |
| 2023-07-21 | 11.94 | 12.00 | 11.42 | 11.52 | 11.41 | qfq | 19,155,724 | 222,571,492 | -3.36% |
| 2023-07-20 | 12.73 | 12.80 | 11.84 | 11.92 | 11.81 | qfq | 29,458,429 | 358,618,559 | -5.85% |
| 2023-07-19 | 12.60 | 12.99 | 12.52 | 12.66 | 12.54 | qfq | 23,277,240 | 297,041,039 | -0.78% |
| 2023-07-18 | 13.00 | 13.16 | 12.70 | 12.76 | 12.64 | qfq | 30,449,638 | 393,136,123 | 0.39% |