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
湘潭电化002125.SZ
最近收盘价11.902026-07-17
最近交易日2026-07-17
成交量（股）27,935,661
成交额（元）331,540,062
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.168 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.82 | 12.07 | 11.53 | 11.90 | 11.90 | qfq | 27,935,661 | 331,540,062 | 1.10% |
| 2026-07-16 | 11.62 | 11.99 | 11.62 | 11.77 | 11.77 | qfq | 20,504,233 | 242,088,733 | 0.00% |
| 2026-07-15 | 11.77 | 12.08 | 11.65 | 11.77 | 11.77 | qfq | 24,112,329 | 285,348,571 | 2.35% |
| 2026-07-14 | 11.06 | 11.50 | 10.99 | 11.50 | 11.50 | qfq | 17,819,432 | 200,253,912 | 3.98% |
| 2026-07-13 | 11.70 | 11.73 | 11.05 | 11.06 | 11.06 | qfq | 22,914,065 | 258,397,569 | -5.95% |
| 2026-07-10 | 11.84 | 12.12 | 11.68 | 11.76 | 11.76 | qfq | 24,116,294 | 287,138,013 | -0.76% |
| 2026-07-09 | 11.85 | 11.97 | 11.26 | 11.85 | 11.85 | qfq | 27,956,955 | 325,292,771 | 0.17% |
| 2026-07-08 | 12.37 | 12.49 | 11.81 | 11.83 | 11.83 | qfq | 29,071,337 | 350,938,356 | -4.67% |
| 2026-07-07 | 12.72 | 13.05 | 12.38 | 12.41 | 12.41 | qfq | 24,450,005 | 309,431,655 | -3.27% |
| 2026-07-06 | 13.04 | 13.44 | 12.76 | 12.83 | 12.83 | qfq | 28,560,427 | 371,940,262 | -1.31% |
| 2026-07-03 | 13.61 | 13.75 | 12.97 | 13.00 | 13.00 | qfq | 41,645,388 | 551,142,151 | -4.34% |
| 2026-07-02 | 13.70 | 14.22 | 13.58 | 13.59 | 13.59 | qfq | 40,123,091 | 556,889,757 | -2.09% |
| 2026-07-01 | 13.90 | 14.23 | 13.37 | 13.88 | 13.88 | qfq | 55,350,914 | 764,506,454 | 1.61% |
| 2026-06-30 | 13.33 | 14.32 | 13.23 | 13.66 | 13.66 | qfq | 52,825,747 | 720,494,507 | 1.94% |
| 2026-06-29 | 14.00 | 14.08 | 13.18 | 13.40 | 13.40 | qfq | 43,239,985 | 585,219,391 | -4.42% |
| 2026-06-26 | 15.16 | 15.26 | 13.98 | 14.02 | 14.02 | qfq | 50,178,476 | 727,032,845 | -8.43% |
| 2026-06-25 | 15.50 | 15.69 | 15.01 | 15.31 | 15.31 | qfq | 46,275,607 | 705,551,060 | -3.04% |
| 2026-06-24 | 16.21 | 16.41 | 15.22 | 15.79 | 15.79 | qfq | 66,582,485 | 1,045,201,788 | -4.94% |
| 2026-06-23 | 18.00 | 18.02 | 16.61 | 16.61 | 16.61 | qfq | 59,539,837 | 1,019,098,525 | -9.97% |
| 2026-06-22 | 19.00 | 19.07 | 17.30 | 18.45 | 18.45 | qfq | 87,224,127 | 1,577,703,259 | -3.50% |
| 2026-06-18 | 18.92 | 19.94 | 18.51 | 19.12 | 19.12 | qfq | 76,972,351 | 1,476,946,638 | 0.05% |
| 2026-06-17 | 19.17 | 19.45 | 18.33 | 19.11 | 19.11 | qfq | 82,388,053 | 1,560,387,721 | -3.97% |
| 2026-06-16 | 20.27 | 20.86 | 19.20 | 19.90 | 19.90 | qfq | 115,823,144 | 2,322,472,596 | 4.19% |
| 2026-06-15 | 18.21 | 19.10 | 17.96 | 19.10 | 19.10 | qfq | 88,219,564 | 1,652,212,716 | 5.76% |
| 2026-06-12 | 18.37 | 19.10 | 17.86 | 18.06 | 18.06 | qfq | 86,022,536 | 1,580,030,091 | -1.42% |
| 2026-06-11 | 18.57 | 19.37 | 17.83 | 18.32 | 18.32 | qfq | 101,474,719 | 1,891,351,803 | -2.45% |
| 2026-06-10 | 16.64 | 18.78 | 16.58 | 18.78 | 18.66 | qfq | 89,316,076 | 1,577,017,229 | 10.02% |
| 2026-06-09 | 16.08 | 17.42 | 15.87 | 17.07 | 16.97 | qfq | 74,886,366 | 1,261,282,688 | 7.77% |
| 2026-06-08 | 16.40 | 16.90 | 15.66 | 15.84 | 15.74 | qfq | 59,977,980 | 971,576,834 | -6.71% |
| 2026-06-05 | 16.25 | 17.38 | 15.90 | 16.98 | 16.88 | qfq | 90,285,917 | 1,509,462,660 | 4.81% |
| 2026-06-04 | 17.00 | 17.45 | 16.08 | 16.20 | 16.10 | qfq | 96,360,662 | 1,594,258,117 | -2.70% |
| 2026-06-03 | 15.03 | 16.65 | 14.97 | 16.65 | 16.55 | qfq | 47,534,196 | 767,173,039 | 9.97% |
| 2026-06-02 | 14.94 | 15.39 | 14.76 | 15.14 | 15.05 | qfq | 39,111,493 | 591,173,853 | 0.60% |
| 2026-06-01 | 14.99 | 15.64 | 14.87 | 15.05 | 14.96 | qfq | 47,373,480 | 720,796,178 | 1.62% |
| 2026-05-29 | 14.97 | 15.34 | 14.61 | 14.81 | 14.72 | qfq | 38,176,555 | 570,694,116 | -1.00% |
| 2026-05-28 | 14.10 | 15.02 | 13.65 | 14.96 | 14.87 | qfq | 43,355,326 | 627,975,808 | 5.72% |
| 2026-05-27 | 14.35 | 14.75 | 14.12 | 14.15 | 14.06 | qfq | 23,636,124 | 340,700,922 | -2.08% |
| 2026-05-26 | 14.06 | 14.82 | 14.00 | 14.45 | 14.36 | qfq | 35,400,491 | 512,512,287 | 1.83% |
| 2026-05-25 | 14.70 | 14.87 | 13.97 | 14.19 | 14.10 | qfq | 36,366,588 | 517,883,735 | -3.67% |
| 2026-05-22 | 14.24 | 15.12 | 13.85 | 14.73 | 14.64 | qfq | 44,625,221 | 653,422,355 | 4.99% |
| 2026-05-21 | 14.22 | 15.32 | 14.02 | 14.03 | 13.94 | qfq | 40,907,638 | 599,188,397 | -1.41% |
| 2026-05-20 | 14.01 | 14.36 | 13.76 | 14.23 | 14.14 | qfq | 21,950,963 | 309,157,467 | 0.78% |
| 2026-05-19 | 14.25 | 14.46 | 13.98 | 14.12 | 14.03 | qfq | 18,341,296 | 259,141,619 | -0.91% |
| 2026-05-18 | 14.30 | 14.50 | 14.09 | 14.25 | 14.16 | qfq | 17,618,477 | 252,101,959 | -0.77% |
| 2026-05-15 | 14.51 | 14.79 | 14.24 | 14.36 | 14.27 | qfq | 19,198,278 | 278,105,110 | -1.03% |
| 2026-05-14 | 14.98 | 15.05 | 14.50 | 14.51 | 14.42 | qfq | 18,955,971 | 278,788,572 | -3.07% |
| 2026-05-13 | 15.04 | 15.34 | 14.81 | 14.97 | 14.88 | qfq | 20,014,848 | 301,155,310 | -0.33% |
| 2026-05-12 | 15.20 | 15.24 | 14.69 | 15.02 | 14.93 | qfq | 23,958,148 | 358,328,005 | -1.64% |
| 2026-05-11 | 15.25 | 15.53 | 15.07 | 15.27 | 15.18 | qfq | 24,027,307 | 366,630,394 | 0.00% |
| 2026-05-08 | 15.60 | 15.95 | 15.21 | 15.27 | 15.18 | qfq | 33,817,423 | 523,990,772 | -2.12% |
| 2026-05-07 | 15.45 | 16.12 | 15.42 | 15.60 | 15.50 | qfq | 34,518,755 | 541,955,709 | 0.00% |
| 2026-05-06 | 15.32 | 15.65 | 15.20 | 15.60 | 15.50 | qfq | 38,631,519 | 596,195,996 | 2.16% |
| 2026-04-30 | 15.05 | 15.63 | 14.97 | 15.27 | 15.18 | qfq | 64,864,747 | 993,313,878 | 1.66% |
| 2026-04-29 | 14.03 | 15.12 | 14.01 | 15.02 | 14.93 | qfq | 37,063,534 | 546,005,533 | 6.07% |
| 2026-04-28 | 14.39 | 14.47 | 14.08 | 14.16 | 14.07 | qfq | 13,754,500 | 196,074,470 | -0.28% |
| 2026-04-27 | 14.07 | 14.30 | 13.90 | 14.20 | 14.11 | qfq | 14,925,828 | 210,258,481 | 0.07% |
| 2026-04-24 | 13.81 | 14.32 | 13.81 | 14.19 | 14.10 | qfq | 18,194,257 | 256,101,521 | 1.94% |
| 2026-04-23 | 14.19 | 14.25 | 13.81 | 13.92 | 13.83 | qfq | 13,829,791 | 193,052,029 | -2.32% |
| 2026-04-22 | 14.19 | 14.44 | 14.15 | 14.25 | 14.16 | qfq | 15,075,826 | 215,097,241 | 0.49% |
| 2026-04-21 | 14.20 | 14.25 | 13.88 | 14.18 | 14.09 | qfq | 13,880,617 | 195,395,242 | -0.07% |
| 2026-04-20 | 14.12 | 14.26 | 14.08 | 14.19 | 14.10 | qfq | 13,354,413 | 189,326,287 | 0.14% |
| 2026-04-17 | 14.28 | 14.73 | 14.12 | 14.17 | 14.08 | qfq | 20,506,780 | 293,175,156 | -0.84% |
| 2026-04-16 | 13.60 | 14.39 | 13.50 | 14.29 | 14.20 | qfq | 36,693,358 | 518,772,294 | 6.01% |
| 2026-04-15 | 13.85 | 13.86 | 13.44 | 13.48 | 13.40 | qfq | 15,145,700 | 206,044,058 | -2.67% |
| 2026-04-14 | 13.62 | 13.88 | 13.53 | 13.85 | 13.77 | qfq | 17,269,251 | 236,128,398 | 2.06% |
| 2026-04-13 | 13.24 | 13.68 | 13.20 | 13.57 | 13.49 | qfq | 17,117,838 | 230,407,642 | 1.88% |
| 2026-04-10 | 13.14 | 13.55 | 13.13 | 13.32 | 13.24 | qfq | 17,302,111 | 231,299,099 | 2.07% |
| 2026-04-09 | 13.11 | 13.17 | 12.90 | 13.05 | 12.97 | qfq | 10,118,166 | 132,056,515 | -1.36% |
| 2026-04-08 | 13.00 | 13.23 | 12.89 | 13.23 | 13.15 | qfq | 15,858,898 | 207,354,783 | 3.12% |
| 2026-04-07 | 12.52 | 12.89 | 12.46 | 12.83 | 12.75 | qfq | 14,301,504 | 182,484,194 | 3.14% |
| 2026-04-03 | 13.02 | 13.19 | 12.40 | 12.44 | 12.36 | qfq | 15,926,509 | 200,948,949 | -4.16% |
| 2026-04-02 | 13.13 | 13.30 | 12.88 | 12.98 | 12.90 | qfq | 13,409,759 | 175,049,984 | -1.89% |
| 2026-04-01 | 13.30 | 13.50 | 13.10 | 13.23 | 13.15 | qfq | 16,788,591 | 222,897,372 | 1.22% |
| 2026-03-31 | 13.41 | 13.46 | 13.04 | 13.07 | 12.99 | qfq | 16,636,687 | 220,038,907 | -3.11% |
| 2026-03-30 | 13.62 | 13.78 | 13.28 | 13.49 | 13.41 | qfq | 16,348,600 | 220,819,999 | -1.53% |
| 2026-03-27 | 12.95 | 13.91 | 12.93 | 13.70 | 13.62 | qfq | 27,925,492 | 379,426,240 | 3.71% |
| 2026-03-26 | 13.10 | 13.61 | 13.07 | 13.21 | 13.13 | qfq | 20,188,423 | 268,642,035 | 0.00% |
| 2026-03-25 | 13.06 | 13.31 | 12.92 | 13.21 | 13.13 | qfq | 24,551,604 | 321,295,607 | 1.23% |
| 2026-03-24 | 13.29 | 13.32 | 12.35 | 13.05 | 12.97 | qfq | 24,354,326 | 311,881,710 | 1.01% |
| 2026-03-23 | 13.11 | 13.70 | 12.82 | 12.92 | 12.84 | qfq | 27,280,488 | 360,190,752 | -4.15% |
| 2026-03-20 | 13.67 | 14.11 | 13.33 | 13.48 | 13.40 | qfq | 32,151,652 | 441,378,547 | -0.88% |
| 2026-03-19 | 14.43 | 14.45 | 13.51 | 13.60 | 13.52 | qfq | 27,859,179 | 386,429,029 | -6.34% |
| 2026-03-18 | 14.89 | 14.94 | 14.35 | 14.52 | 14.43 | qfq | 19,658,314 | 285,822,358 | -1.83% |
| 2026-03-17 | 15.09 | 15.39 | 14.79 | 14.79 | 14.70 | qfq | 21,648,511 | 326,126,106 | -2.25% |
| 2026-03-16 | 14.97 | 15.29 | 14.89 | 15.13 | 15.04 | qfq | 26,923,092 | 406,141,764 | 0.20% |
| 2026-03-13 | 15.20 | 15.50 | 15.01 | 15.10 | 15.01 | qfq | 28,179,769 | 430,339,647 | -0.85% |
| 2026-03-12 | 15.34 | 15.34 | 15.08 | 15.23 | 15.14 | qfq | 24,634,864 | 374,064,643 | -0.39% |
| 2026-03-11 | 14.84 | 15.75 | 14.78 | 15.29 | 15.20 | qfq | 48,196,679 | 736,679,991 | 3.10% |
| 2026-03-10 | 14.88 | 15.15 | 14.72 | 14.83 | 14.74 | qfq | 19,536,946 | 290,998,222 | -0.40% |
| 2026-03-09 | 14.42 | 15.05 | 14.36 | 14.89 | 14.80 | qfq | 22,743,200 | 334,085,319 | 0.34% |
| 2026-03-06 | 15.18 | 15.25 | 14.60 | 14.84 | 14.75 | qfq | 28,004,500 | 416,334,199 | -0.80% |
| 2026-03-05 | 14.79 | 15.29 | 14.50 | 14.96 | 14.87 | qfq | 33,949,146 | 505,987,449 | 2.96% |
| 2026-03-04 | 14.20 | 14.79 | 14.19 | 14.53 | 14.44 | qfq | 18,011,880 | 261,468,855 | -0.27% |
| 2026-03-03 | 15.10 | 15.29 | 14.51 | 14.57 | 14.48 | qfq | 26,287,756 | 390,567,628 | -3.38% |
| 2026-03-02 | 14.94 | 15.31 | 14.88 | 15.08 | 14.99 | qfq | 27,862,983 | 419,449,792 | -0.26% |
| 2026-02-27 | 14.67 | 15.15 | 14.62 | 15.12 | 15.03 | qfq | 24,828,732 | 371,485,309 | 2.65% |
| 2026-02-26 | 14.83 | 14.90 | 14.61 | 14.73 | 14.64 | qfq | 23,492,174 | 346,524,576 | -0.07% |
| 2026-02-25 | 14.14 | 14.97 | 14.13 | 14.74 | 14.65 | qfq | 34,511,373 | 508,330,221 | 4.39% |
| 2026-02-24 | 13.80 | 14.23 | 13.79 | 14.12 | 14.03 | qfq | 18,746,599 | 263,520,026 | 3.67% |
| 2026-02-13 | 13.73 | 13.91 | 13.59 | 13.62 | 13.54 | qfq | 10,559,083 | 144,995,232 | -1.52% |
| 2026-02-12 | 13.75 | 13.91 | 13.61 | 13.83 | 13.75 | qfq | 11,304,901 | 156,208,889 | 0.36% |
| 2026-02-11 | 13.71 | 13.88 | 13.67 | 13.78 | 13.70 | qfq | 10,695,665 | 147,500,495 | 0.66% |
| 2026-02-10 | 13.78 | 13.80 | 13.67 | 13.69 | 13.61 | qfq | 9,374,238 | 128,738,189 | -0.94% |
| 2026-02-09 | 13.73 | 13.89 | 13.61 | 13.82 | 13.74 | qfq | 12,815,618 | 176,919,268 | 1.99% |
| 2026-02-06 | 13.25 | 13.75 | 13.16 | 13.55 | 13.47 | qfq | 14,834,054 | 201,089,960 | 1.42% |
| 2026-02-05 | 13.68 | 13.71 | 13.31 | 13.36 | 13.28 | qfq | 13,885,775 | 186,565,150 | -2.84% |
| 2026-02-04 | 13.77 | 13.81 | 13.51 | 13.75 | 13.67 | qfq | 13,103,462 | 178,906,530 | 0.00% |
| 2026-02-03 | 13.58 | 13.80 | 13.46 | 13.75 | 13.67 | qfq | 14,104,663 | 192,314,153 | 2.69% |
| 2026-02-02 | 13.96 | 14.08 | 13.37 | 13.39 | 13.31 | qfq | 23,838,480 | 326,213,306 | -4.43% |
| 2026-01-30 | 14.85 | 14.89 | 13.60 | 14.01 | 13.92 | qfq | 51,682,568 | 725,212,438 | -6.91% |
| 2026-01-29 | 15.25 | 15.43 | 14.85 | 15.05 | 14.96 | qfq | 41,229,128 | 623,678,042 | -0.73% |
| 2026-01-28 | 14.90 | 15.30 | 14.81 | 15.16 | 15.07 | qfq | 36,903,923 | 557,274,989 | 1.13% |
| 2026-01-27 | 15.19 | 15.47 | 14.49 | 14.99 | 14.90 | qfq | 32,276,409 | 480,465,756 | -0.99% |
| 2026-01-26 | 15.60 | 15.68 | 15.02 | 15.14 | 15.05 | qfq | 40,610,914 | 619,379,477 | -1.24% |
| 2026-01-23 | 14.12 | 15.57 | 14.11 | 15.33 | 15.24 | qfq | 64,405,919 | 966,723,841 | 8.34% |
| 2026-01-22 | 14.25 | 14.43 | 14.09 | 14.15 | 14.06 | qfq | 16,100,988 | 227,997,275 | -0.56% |
| 2026-01-21 | 13.95 | 14.40 | 13.91 | 14.23 | 14.14 | qfq | 20,615,036 | 293,497,386 | 0.99% |
| 2026-01-20 | 14.66 | 14.74 | 13.88 | 14.09 | 14.00 | qfq | 29,438,354 | 416,220,318 | -3.43% |
| 2026-01-19 | 14.45 | 14.64 | 14.23 | 14.59 | 14.50 | qfq | 16,632,886 | 241,084,473 | 0.76% |
| 2026-01-16 | 14.84 | 14.92 | 14.47 | 14.48 | 14.39 | qfq | 27,135,507 | 397,025,779 | -2.29% |
| 2026-01-15 | 14.50 | 15.06 | 14.48 | 14.82 | 14.73 | qfq | 29,183,283 | 433,003,549 | 1.09% |
| 2026-01-14 | 14.75 | 14.98 | 14.42 | 14.66 | 14.57 | qfq | 37,461,055 | 553,055,910 | -0.27% |
| 2026-01-13 | 14.77 | 15.44 | 14.66 | 14.70 | 14.61 | qfq | 49,362,643 | 740,887,996 | 0.34% |
| 2026-01-12 | 14.45 | 14.70 | 14.21 | 14.65 | 14.56 | qfq | 35,572,479 | 515,617,380 | 1.03% |
| 2026-01-09 | 14.32 | 14.66 | 14.20 | 14.50 | 14.41 | qfq | 26,892,705 | 388,481,492 | 1.26% |
| 2026-01-08 | 14.40 | 14.59 | 14.18 | 14.32 | 14.23 | qfq | 19,316,607 | 277,950,009 | -1.17% |
| 2026-01-07 | 14.57 | 14.75 | 14.38 | 14.49 | 14.40 | qfq | 21,063,480 | 305,474,993 | -0.14% |
| 2026-01-06 | 14.37 | 14.62 | 14.30 | 14.51 | 14.42 | qfq | 22,619,901 | 327,826,819 | 1.68% |
| 2026-01-05 | 14.19 | 14.34 | 14.01 | 14.27 | 14.18 | qfq | 16,073,954 | 228,266,419 | 0.78% |
| 2025-12-31 | 14.41 | 14.54 | 14.14 | 14.16 | 14.07 | qfq | 14,479,264 | 206,261,009 | -1.80% |
| 2025-12-30 | 14.42 | 14.53 | 14.10 | 14.42 | 14.33 | qfq | 18,988,706 | 272,567,925 | -1.57% |
| 2025-12-29 | 14.90 | 14.99 | 14.48 | 14.65 | 14.56 | qfq | 25,322,815 | 372,509,217 | -1.21% |
| 2025-12-26 | 14.55 | 14.98 | 14.30 | 14.83 | 14.74 | qfq | 33,087,290 | 487,064,870 | 3.20% |
| 2025-12-25 | 14.45 | 14.45 | 14.17 | 14.37 | 14.28 | qfq | 15,965,310 | 228,311,787 | -0.96% |
| 2025-12-24 | 14.65 | 14.75 | 14.47 | 14.51 | 14.42 | qfq | 21,265,100 | 309,484,483 | -1.23% |
| 2025-12-23 | 14.36 | 14.79 | 14.31 | 14.69 | 14.60 | qfq | 28,921,500 | 421,416,877 | 0.89% |
| 2025-12-22 | 14.38 | 14.82 | 14.37 | 14.56 | 14.47 | qfq | 41,112,600 | 601,592,467 | 0.62% |
| 2025-12-19 | 13.75 | 14.75 | 13.71 | 14.47 | 14.38 | qfq | 66,701,217 | 953,603,245 | 7.82% |
| 2025-12-18 | 13.16 | 13.53 | 13.08 | 13.42 | 13.34 | qfq | 21,664,541 | 289,118,315 | 1.59% |
| 2025-12-17 | 12.97 | 13.24 | 12.91 | 13.21 | 13.13 | qfq | 14,643,762 | 191,552,029 | 2.09% |
| 2025-12-16 | 13.21 | 13.25 | 12.81 | 12.94 | 12.86 | qfq | 12,480,561 | 161,365,877 | -0.69% |
| 2025-12-15 | 13.15 | 13.29 | 13.03 | 13.03 | 12.95 | qfq | 12,437,910 | 163,438,896 | -1.59% |
| 2025-12-12 | 13.20 | 13.28 | 13.08 | 13.24 | 13.16 | qfq | 12,342,065 | 162,675,064 | 0.53% |
| 2025-12-11 | 13.58 | 13.65 | 13.16 | 13.17 | 13.09 | qfq | 16,726,004 | 223,567,805 | -2.80% |
| 2025-12-10 | 13.56 | 13.60 | 13.35 | 13.55 | 13.47 | qfq | 11,278,946 | 151,741,319 | -0.07% |
| 2025-12-09 | 13.71 | 13.81 | 13.50 | 13.56 | 13.48 | qfq | 14,632,058 | 199,230,792 | -1.81% |
| 2025-12-08 | 13.74 | 13.94 | 13.61 | 13.81 | 13.73 | qfq | 15,280,344 | 210,548,855 | 0.95% |
| 2025-12-05 | 13.60 | 13.76 | 13.44 | 13.68 | 13.60 | qfq | 14,088,370 | 192,111,426 | 0.15% |
| 2025-12-04 | 13.88 | 13.93 | 13.58 | 13.66 | 13.58 | qfq | 12,054,172 | 165,124,644 | -1.59% |
| 2025-12-03 | 14.27 | 14.37 | 13.85 | 13.88 | 13.80 | qfq | 17,605,602 | 246,080,365 | -2.53% |
| 2025-12-02 | 14.27 | 14.45 | 14.01 | 14.24 | 14.15 | qfq | 17,522,738 | 249,897,029 | -0.14% |
| 2025-12-01 | 14.56 | 14.79 | 14.16 | 14.26 | 14.17 | qfq | 27,238,939 | 392,768,276 | -1.99% |
| 2025-11-28 | 13.79 | 14.70 | 13.71 | 14.55 | 14.46 | qfq | 41,376,747 | 597,388,835 | 5.21% |
| 2025-11-27 | 13.61 | 14.15 | 13.61 | 13.83 | 13.75 | qfq | 22,304,419 | 311,576,400 | 1.10% |
| 2025-11-26 | 13.90 | 13.95 | 13.61 | 13.68 | 13.60 | qfq | 23,624,861 | 324,348,346 | -1.94% |
| 2025-11-25 | 13.55 | 14.08 | 13.46 | 13.95 | 13.86 | qfq | 31,520,908 | 436,638,896 | 4.03% |
| 2025-11-24 | 13.83 | 14.00 | 13.10 | 13.41 | 13.33 | qfq | 42,167,630 | 564,667,038 | -4.21% |
| 2025-11-21 | 15.19 | 15.56 | 14.00 | 14.00 | 13.91 | qfq | 63,364,580 | 914,018,579 | -10.03% |
| 2025-11-20 | 14.99 | 16.49 | 14.93 | 15.56 | 15.46 | qfq | 77,605,131 | 1,235,104,657 | 3.80% |
| 2025-11-19 | 15.16 | 15.85 | 14.86 | 14.99 | 14.90 | qfq | 32,669,400 | 495,643,709 | -1.90% |
| 2025-11-18 | 16.14 | 16.15 | 15.11 | 15.28 | 15.19 | qfq | 44,153,148 | 681,679,974 | -5.27% |
| 2025-11-17 | 15.85 | 16.35 | 15.62 | 16.13 | 16.03 | qfq | 41,743,443 | 670,210,002 | 0.94% |
| 2025-11-14 | 15.99 | 16.45 | 15.94 | 15.98 | 15.88 | qfq | 45,125,993 | 728,282,110 | -2.50% |
| 2025-11-13 | 15.60 | 16.80 | 15.54 | 16.39 | 16.29 | qfq | 79,066,309 | 1,282,916,710 | 5.61% |
| 2025-11-12 | 15.58 | 15.69 | 15.07 | 15.52 | 15.42 | qfq | 37,103,461 | 572,090,736 | -1.71% |
| 2025-11-11 | 15.57 | 16.07 | 15.36 | 15.79 | 15.69 | qfq | 50,206,320 | 789,807,371 | 1.02% |
| 2025-11-10 | 15.97 | 16.14 | 15.51 | 15.63 | 15.53 | qfq | 54,831,747 | 863,679,071 | -1.39% |
| 2025-11-07 | 15.47 | 16.10 | 15.37 | 15.85 | 15.75 | qfq | 80,207,160 | 1,266,580,349 | 2.72% |
| 2025-11-06 | 15.60 | 15.75 | 15.38 | 15.43 | 15.34 | qfq | 86,290,624 | 1,341,598,596 | -1.28% |
| 2025-11-05 | 14.01 | 15.63 | 13.98 | 15.63 | 15.53 | qfq | 76,233,003 | 1,158,813,273 | 9.99% |
| 2025-11-04 | 14.50 | 14.72 | 14.08 | 14.21 | 14.12 | qfq | 22,133,775 | 316,982,184 | -2.67% |
| 2025-11-03 | 14.69 | 14.80 | 14.24 | 14.60 | 14.51 | qfq | 24,971,266 | 360,854,631 | -1.22% |
| 2025-10-31 | 14.65 | 15.24 | 14.65 | 14.78 | 14.69 | qfq | 39,910,457 | 597,787,646 | 0.07% |
| 2025-10-30 | 14.35 | 15.00 | 14.07 | 14.77 | 14.68 | qfq | 48,526,501 | 710,427,166 | 2.78% |
| 2025-10-29 | 14.14 | 14.44 | 13.85 | 14.37 | 14.28 | qfq | 32,439,999 | 457,901,036 | -0.42% |
| 2025-10-28 | 14.22 | 14.65 | 14.05 | 14.43 | 14.34 | qfq | 23,380,222 | 335,960,874 | 1.48% |
| 2025-10-27 | 14.21 | 14.44 | 14.15 | 14.22 | 14.13 | qfq | 18,560,980 | 265,001,162 | 0.42% |
| 2025-10-24 | 14.09 | 14.27 | 14.01 | 14.16 | 14.07 | qfq | 16,168,240 | 228,439,402 | 0.50% |
| 2025-10-23 | 14.00 | 14.13 | 13.66 | 14.09 | 14.00 | qfq | 16,583,979 | 230,214,804 | 0.57% |
| 2025-10-22 | 14.37 | 14.39 | 13.94 | 14.01 | 13.92 | qfq | 21,683,363 | 305,116,834 | -2.98% |
| 2025-10-21 | 14.60 | 14.66 | 14.28 | 14.44 | 14.35 | qfq | 19,960,784 | 288,443,947 | 0.07% |
| 2025-10-20 | 14.71 | 15.06 | 14.31 | 14.43 | 14.34 | qfq | 31,198,284 | 456,574,949 | 2.49% |
| 2025-10-17 | 14.80 | 15.14 | 14.00 | 14.08 | 13.99 | qfq | 30,166,000 | 436,786,940 | -5.06% |
| 2025-10-16 | 14.90 | 15.29 | 14.74 | 14.83 | 14.74 | qfq | 30,391,539 | 454,896,738 | -0.80% |
| 2025-10-15 | 15.01 | 15.36 | 14.62 | 14.95 | 14.86 | qfq | 32,829,023 | 488,918,927 | 2.19% |
| 2025-10-14 | 15.14 | 15.28 | 14.58 | 14.63 | 14.54 | qfq | 34,804,098 | 519,721,836 | -3.05% |
| 2025-10-13 | 14.50 | 15.13 | 14.12 | 15.09 | 15.00 | qfq | 41,714,296 | 615,012,270 | 0.47% |
| 2025-10-10 | 15.35 | 15.45 | 14.93 | 15.02 | 14.93 | qfq | 41,519,591 | 625,962,309 | -3.03% |
| 2025-10-09 | 15.54 | 15.65 | 15.16 | 15.49 | 15.40 | qfq | 63,862,813 | 983,009,634 | 1.91% |
| 2025-09-30 | 15.12 | 15.49 | 15.09 | 15.20 | 15.11 | qfq | 82,569,284 | 1,261,489,441 | 0.86% |
| 2025-09-29 | 14.20 | 15.07 | 14.20 | 15.07 | 14.98 | qfq | 41,365,418 | 612,338,640 | 10.00% |
| 2025-09-26 | 13.71 | 14.05 | 13.68 | 13.70 | 13.62 | qfq | 19,309,667 | 266,306,360 | -1.01% |
| 2025-09-25 | 14.00 | 14.13 | 13.77 | 13.84 | 13.76 | qfq | 24,282,197 | 338,801,070 | -1.28% |
| 2025-09-24 | 13.61 | 14.09 | 13.37 | 14.02 | 13.93 | qfq | 32,081,090 | 443,799,783 | 3.32% |
| 2025-09-23 | 14.22 | 14.24 | 13.33 | 13.57 | 13.49 | qfq | 34,619,526 | 473,786,231 | -4.10% |
| 2025-09-22 | 14.19 | 14.57 | 13.92 | 14.15 | 14.06 | qfq | 26,919,145 | 381,922,244 | 0.28% |
| 2025-09-19 | 14.50 | 14.63 | 14.10 | 14.11 | 14.02 | qfq | 40,089,547 | 573,866,749 | -2.56% |
| 2025-09-18 | 14.40 | 15.20 | 14.21 | 14.48 | 14.39 | qfq | 52,488,658 | 767,309,095 | 0.77% |
| 2025-09-17 | 14.49 | 14.65 | 14.22 | 14.37 | 14.28 | qfq | 31,534,576 | 455,675,289 | -0.96% |
| 2025-09-16 | 14.75 | 14.98 | 14.28 | 14.51 | 14.42 | qfq | 34,881,479 | 508,288,632 | -1.89% |
| 2025-09-15 | 15.00 | 15.48 | 14.77 | 14.79 | 14.70 | qfq | 47,121,543 | 712,303,293 | -1.60% |
| 2025-09-12 | 14.87 | 15.62 | 14.40 | 15.03 | 14.94 | qfq | 64,186,584 | 955,470,561 | 1.08% |
| 2025-09-11 | 14.70 | 14.90 | 14.32 | 14.87 | 14.78 | qfq | 39,444,827 | 579,937,935 | 1.23% |
| 2025-09-10 | 14.70 | 15.07 | 14.42 | 14.69 | 14.60 | qfq | 51,193,504 | 751,912,184 | -1.67% |
| 2025-09-09 | 15.18 | 15.94 | 14.93 | 14.94 | 14.85 | qfq | 67,145,612 | 1,033,970,236 | -4.41% |
| 2025-09-08 | 16.00 | 16.07 | 15.31 | 15.63 | 15.53 | qfq | 84,180,368 | 1,313,384,769 | -1.26% |
| 2025-09-05 | 14.72 | 15.96 | 14.68 | 15.83 | 15.73 | qfq | 87,629,761 | 1,360,357,528 | 7.10% |
| 2025-09-04 | 15.21 | 16.10 | 14.50 | 14.78 | 14.69 | qfq | 99,858,279 | 1,539,549,881 | -3.78% |
| 2025-09-03 | 15.19 | 15.54 | 14.66 | 15.36 | 15.27 | qfq | 84,188,250 | 1,272,485,750 | 0.79% |
| 2025-09-02 | 14.67 | 16.10 | 14.54 | 15.24 | 15.15 | qfq | 114,172,405 | 1,740,558,935 | 4.10% |
| 2025-09-01 | 14.24 | 14.86 | 14.23 | 14.64 | 14.55 | qfq | 90,618,377 | 1,317,708,312 | 3.83% |
| 2025-08-29 | 13.26 | 14.36 | 13.23 | 14.10 | 14.01 | qfq | 86,406,318 | 1,212,081,423 | 5.94% |
| 2025-08-28 | 13.37 | 13.58 | 12.82 | 13.31 | 13.23 | qfq | 36,399,721 | 481,183,026 | -0.60% |
| 2025-08-27 | 13.71 | 14.06 | 13.37 | 13.39 | 13.31 | qfq | 45,010,707 | 619,224,247 | -2.62% |
| 2025-08-26 | 13.78 | 13.83 | 13.67 | 13.75 | 13.67 | qfq | 28,546,561 | 392,122,536 | -0.87% |
| 2025-08-25 | 13.75 | 14.08 | 13.70 | 13.87 | 13.79 | qfq | 39,010,569 | 541,591,953 | 1.24% |
| 2025-08-22 | 13.75 | 13.89 | 13.60 | 13.70 | 13.62 | qfq | 26,482,518 | 362,921,042 | -0.87% |
| 2025-08-21 | 13.80 | 14.12 | 13.61 | 13.82 | 13.74 | qfq | 44,228,452 | 610,040,703 | -0.36% |
| 2025-08-20 | 13.90 | 14.19 | 13.76 | 13.87 | 13.79 | qfq | 50,423,905 | 702,247,443 | -0.22% |
| 2025-08-19 | 13.59 | 13.98 | 13.36 | 13.90 | 13.81 | qfq | 60,055,135 | 827,189,580 | 2.66% |
| 2025-08-18 | 13.41 | 13.62 | 13.30 | 13.54 | 13.46 | qfq | 29,861,338 | 401,852,627 | 0.67% |
| 2025-08-15 | 13.12 | 13.52 | 13.06 | 13.45 | 13.37 | qfq | 31,769,449 | 424,242,903 | 2.83% |
| 2025-08-14 | 13.30 | 13.40 | 13.00 | 13.08 | 13.00 | qfq | 21,681,714 | 285,557,771 | -1.80% |
| 2025-08-13 | 13.26 | 13.38 | 13.23 | 13.32 | 13.24 | qfq | 18,691,315 | 248,491,512 | 0.30% |
| 2025-08-12 | 13.39 | 13.40 | 13.13 | 13.28 | 13.20 | qfq | 20,328,000 | 268,618,368 | -0.75% |
| 2025-08-11 | 13.17 | 13.43 | 13.10 | 13.38 | 13.30 | qfq | 26,698,541 | 354,539,695 | 2.53% |
| 2025-08-08 | 13.08 | 13.18 | 12.98 | 13.05 | 12.97 | qfq | 15,132,332 | 197,323,678 | -0.23% |
| 2025-08-07 | 13.20 | 13.20 | 12.96 | 13.08 | 13.00 | qfq | 19,646,932 | 256,684,282 | -1.06% |
| 2025-08-06 | 13.36 | 13.38 | 13.16 | 13.22 | 13.14 | qfq | 18,636,500 | 246,677,274 | 0.08% |
| 2025-08-05 | 13.23 | 13.38 | 13.18 | 13.21 | 13.13 | qfq | 15,128,423 | 200,307,725 | -0.08% |
| 2025-08-04 | 13.00 | 13.26 | 12.84 | 13.22 | 13.14 | qfq | 21,734,468 | 283,232,087 | 0.23% |
| 2025-08-01 | 13.31 | 13.37 | 13.17 | 13.19 | 13.11 | qfq | 16,339,726 | 216,349,129 | -0.98% |
| 2025-07-31 | 13.40 | 13.79 | 13.27 | 13.32 | 13.24 | qfq | 27,982,974 | 377,856,138 | -0.67% |
| 2025-07-30 | 13.72 | 13.81 | 13.30 | 13.41 | 13.33 | qfq | 33,486,842 | 452,387,887 | -2.83% |
| 2025-07-29 | 13.93 | 14.14 | 13.66 | 13.80 | 13.72 | qfq | 34,468,194 | 477,368,139 | -1.36% |
| 2025-07-28 | 13.86 | 14.33 | 13.84 | 13.99 | 13.90 | qfq | 51,605,199 | 728,077,581 | 1.23% |
| 2025-07-25 | 13.91 | 14.04 | 13.60 | 13.82 | 13.74 | qfq | 40,495,314 | 557,045,915 | -0.72% |
| 2025-07-24 | 13.67 | 14.10 | 13.66 | 13.92 | 13.83 | qfq | 47,164,788 | 655,756,442 | 1.31% |
| 2025-07-23 | 14.04 | 14.11 | 13.65 | 13.74 | 13.66 | qfq | 54,764,233 | 755,274,404 | -3.17% |
| 2025-07-22 | 13.61 | 14.78 | 13.47 | 14.19 | 14.10 | qfq | 98,769,761 | 1,398,118,708 | 3.80% |
| 2025-07-21 | 13.47 | 13.85 | 13.40 | 13.67 | 13.59 | qfq | 54,853,840 | 748,760,713 | 1.41% |
| 2025-07-18 | 13.36 | 13.63 | 13.35 | 13.48 | 13.40 | qfq | 32,661,176 | 440,936,921 | 0.82% |
| 2025-07-17 | 13.29 | 13.44 | 13.17 | 13.37 | 13.29 | qfq | 20,945,032 | 279,151,999 | 0.75% |
| 2025-07-16 | 13.19 | 13.37 | 13.17 | 13.27 | 13.19 | qfq | 18,284,578 | 242,742,375 | 0.15% |
| 2025-07-15 | 13.60 | 13.67 | 13.12 | 13.25 | 13.17 | qfq | 41,952,455 | 559,386,798 | -3.28% |
| 2025-07-14 | 13.57 | 13.85 | 13.52 | 13.70 | 13.62 | qfq | 28,761,256 | 393,074,432 | 0.37% |
| 2025-07-11 | 13.50 | 13.80 | 13.28 | 13.65 | 13.57 | qfq | 39,839,160 | 541,247,828 | 0.89% |
| 2025-07-10 | 13.48 | 13.68 | 13.40 | 13.53 | 13.45 | qfq | 31,610,744 | 427,404,539 | -0.44% |
| 2025-07-09 | 13.83 | 13.99 | 13.52 | 13.59 | 13.51 | qfq | 45,997,706 | 631,920,792 | -1.74% |
| 2025-07-08 | 14.31 | 14.41 | 13.79 | 13.83 | 13.75 | qfq | 49,387,810 | 687,068,291 | -1.43% |
| 2025-07-07 | 13.68 | 14.12 | 13.51 | 14.03 | 13.94 | qfq | 51,408,829 | 713,578,637 | 3.24% |
| 2025-07-04 | 14.11 | 14.18 | 13.43 | 13.59 | 13.51 | qfq | 76,975,977 | 1,053,101,501 | -4.63% |
| 2025-07-03 | 13.85 | 14.62 | 13.62 | 14.25 | 14.16 | qfq | 98,226,782 | 1,394,070,267 | 2.22% |
| 2025-07-02 | 13.91 | 14.06 | 13.78 | 13.94 | 13.85 | qfq | 51,439,298 | 715,858,547 | -1.13% |
| 2025-07-01 | 14.45 | 14.51 | 13.54 | 14.10 | 14.01 | qfq | 98,511,724 | 1,378,633,278 | -2.96% |
| 2025-06-30 | 14.52 | 14.85 | 14.10 | 14.53 | 14.44 | qfq | 117,701,368 | 1,702,059,883 | -1.89% |
| 2025-06-27 | 16.01 | 16.33 | 14.79 | 14.81 | 14.72 | qfq | 168,281,850 | 2,594,466,257 | -6.86% |
| 2025-06-26 | 16.88 | 17.95 | 15.87 | 15.90 | 15.80 | qfq | 208,555,405 | 3,530,637,616 | -2.81% |
| 2025-06-25 | 16.36 | 16.36 | 16.36 | 16.36 | 16.26 | qfq | 15,697,506 | 256,811,198 | 10.02% |
| 2025-06-24 | 14.86 | 14.87 | 14.32 | 14.87 | 14.78 | qfq | 86,470,852 | 1,275,701,473 | 9.99% |
| 2025-06-23 | 13.49 | 13.52 | 13.01 | 13.52 | 13.44 | qfq | 94,014,209 | 1,259,807,508 | 10.01% |
| 2025-06-20 | 12.29 | 12.29 | 12.29 | 12.29 | 12.21 | qfq | 14,413,941 | 177,147,335 | 10.03% |
| 2025-06-19 | 10.60 | 11.17 | 10.60 | 11.17 | 11.10 | qfq | 21,721,022 | 241,315,178 | 10.05% |
| 2025-06-18 | 10.12 | 10.20 | 9.98 | 10.15 | 10.09 | qfq | 9,970,322 | 100,418,059 | -0.20% |
| 2025-06-17 | 10.14 | 10.24 | 10.08 | 10.17 | 10.11 | qfq | 8,845,431 | 89,739,963 | 0.00% |
| 2025-06-16 | 10.09 | 10.22 | 10.05 | 10.17 | 10.11 | qfq | 14,238,260 | 144,297,830 | -1.93% |
| 2025-06-13 | 10.22 | 10.48 | 10.18 | 10.37 | 10.31 | qfq | 23,827,365 | 246,518,729 | 1.27% |
| 2025-06-12 | 10.16 | 10.28 | 10.05 | 10.24 | 10.18 | qfq | 17,004,161 | 173,098,697 | 1.49% |
| 2025-06-11 | 9.98 | 10.18 | 9.94 | 10.09 | 10.03 | qfq | 7,453,688 | 75,282,106 | 1.10% |
| 2025-06-10 | 10.02 | 10.11 | 9.88 | 9.98 | 9.92 | qfq | 7,880,029 | 78,939,948 | -0.40% |
| 2025-06-09 | 9.92 | 10.04 | 9.92 | 10.02 | 9.96 | qfq | 5,308,765 | 53,146,057 | 0.60% |
| 2025-06-06 | 9.90 | 9.99 | 9.88 | 9.96 | 9.90 | qfq | 5,339,929 | 53,094,409 | 0.61% |
| 2025-06-05 | 9.91 | 9.95 | 9.84 | 9.90 | 9.84 | qfq | 5,048,727 | 49,882,501 | -0.30% |
| 2025-06-04 | 9.86 | 9.99 | 9.85 | 9.93 | 9.87 | qfq | 6,914,063 | 68,650,390 | 0.91% |
| 2025-06-03 | 9.72 | 9.87 | 9.69 | 9.84 | 9.78 | qfq | 5,270,468 | 51,629,574 | 1.13% |
| 2025-05-30 | 9.86 | 9.86 | 9.71 | 9.73 | 9.67 | qfq | 4,190,000 | 40,834,910 | -1.42% |
| 2025-05-29 | 9.76 | 9.89 | 9.75 | 9.87 | 9.81 | qfq | 5,481,434 | 53,978,578 | 1.33% |
| 2025-05-28 | 9.79 | 9.84 | 9.72 | 9.74 | 9.68 | qfq | 3,549,447 | 34,680,722 | -1.91% |
| 2025-05-27 | 9.91 | 9.97 | 9.75 | 9.93 | 9.71 | qfq | 5,217,660 | 51,393,232 | 0.00% |
| 2025-05-26 | 9.92 | 9.95 | 9.81 | 9.93 | 9.71 | qfq | 5,459,120 | 54,004,547 | 0.10% |
| 2025-05-23 | 9.95 | 10.13 | 9.92 | 9.92 | 9.70 | qfq | 6,785,895 | 68,121,523 | -0.50% |
| 2025-05-22 | 10.08 | 10.24 | 9.96 | 9.97 | 9.75 | qfq | 7,879,725 | 79,132,600 | -1.97% |
| 2025-05-21 | 10.07 | 10.18 | 10.01 | 10.17 | 9.94 | qfq | 8,706,000 | 88,135,377 | 1.29% |
| 2025-05-20 | 10.07 | 10.10 | 10.00 | 10.04 | 9.82 | qfq | 4,990,286 | 50,168,025 | -0.40% |
| 2025-05-19 | 10.03 | 10.08 | 9.92 | 10.08 | 9.86 | qfq | 5,585,664 | 55,893,999 | 0.50% |
| 2025-05-16 | 10.03 | 10.17 | 10.03 | 10.03 | 9.81 | qfq | 3,875,044 | 39,094,492 | -0.40% |
| 2025-05-15 | 10.19 | 10.23 | 10.06 | 10.07 | 9.85 | qfq | 5,257,880 | 53,185,069 | -1.47% |
| 2025-05-14 | 10.19 | 10.28 | 10.16 | 10.22 | 9.99 | qfq | 5,134,151 | 52,467,535 | 0.10% |
| 2025-05-13 | 10.28 | 10.32 | 10.16 | 10.21 | 9.98 | qfq | 6,224,391 | 63,596,982 | -0.39% |
| 2025-05-12 | 10.13 | 10.25 | 10.10 | 10.25 | 10.02 | qfq | 8,449,769 | 86,071,475 | 1.99% |
| 2025-05-09 | 10.10 | 10.10 | 9.95 | 10.05 | 9.83 | qfq | 5,664,340 | 56,715,767 | -0.50% |
| 2025-05-08 | 10.00 | 10.15 | 9.97 | 10.10 | 9.88 | qfq | 7,228,340 | 72,930,630 | 0.40% |
| 2025-05-07 | 10.17 | 10.21 | 9.95 | 10.06 | 9.84 | qfq | 8,914,243 | 89,605,178 | 0.00% |
| 2025-05-06 | 9.89 | 10.06 | 9.88 | 10.06 | 9.84 | qfq | 9,165,528 | 91,493,412 | 2.34% |
| 2025-04-30 | 9.95 | 9.98 | 9.82 | 9.83 | 9.61 | qfq | 8,131,456 | 80,245,138 | -0.41% |
| 2025-04-29 | 9.89 | 10.02 | 9.75 | 9.87 | 9.65 | qfq | 16,270,299 | 160,842,540 | -2.28% |
| 2025-04-28 | 9.71 | 10.69 | 9.54 | 10.10 | 9.88 | qfq | 23,558,650 | 238,826,022 | 3.80% |
| 2025-04-25 | 9.70 | 9.80 | 9.67 | 9.73 | 9.51 | qfq | 5,082,249 | 49,481,083 | 0.52% |
| 2025-04-24 | 9.76 | 9.85 | 9.65 | 9.68 | 9.47 | qfq | 6,236,023 | 60,727,175 | -1.02% |
| 2025-04-23 | 9.70 | 9.82 | 9.66 | 9.78 | 9.56 | qfq | 7,435,304 | 72,468,561 | 1.14% |
| 2025-04-22 | 9.60 | 9.73 | 9.54 | 9.67 | 9.46 | qfq | 6,419,095 | 61,899,158 | 0.31% |
| 2025-04-21 | 9.47 | 9.65 | 9.42 | 9.64 | 9.43 | qfq | 4,442,260 | 42,624,525 | 1.47% |
| 2025-04-18 | 9.54 | 9.58 | 9.42 | 9.50 | 9.29 | qfq | 4,302,500 | 40,807,989 | -0.42% |
| 2025-04-17 | 9.43 | 9.60 | 9.43 | 9.54 | 9.33 | qfq | 4,984,023 | 47,601,244 | 0.85% |
| 2025-04-16 | 9.63 | 9.65 | 9.33 | 9.46 | 9.25 | qfq | 6,683,760 | 63,335,542 | -2.27% |
| 2025-04-15 | 9.61 | 9.77 | 9.58 | 9.68 | 9.47 | qfq | 7,601,275 | 73,474,072 | 0.52% |
| 2025-04-14 | 9.55 | 9.68 | 9.53 | 9.63 | 9.42 | qfq | 7,772,360 | 74,754,737 | 1.90% |
| 2025-04-11 | 9.32 | 9.57 | 9.30 | 9.45 | 9.24 | qfq | 6,802,500 | 64,472,101 | 0.11% |
| 2025-04-10 | 9.49 | 9.64 | 9.43 | 9.44 | 9.23 | qfq | 11,422,490 | 108,684,282 | 1.72% |
| 2025-04-09 | 9.05 | 9.36 | 8.52 | 9.28 | 9.07 | qfq | 15,225,415 | 137,175,720 | 0.98% |
| 2025-04-08 | 9.30 | 9.60 | 9.01 | 9.19 | 8.99 | qfq | 20,890,655 | 192,574,859 | -4.47% |
| 2025-04-07 | 10.01 | 10.10 | 9.62 | 9.62 | 9.41 | qfq | 13,163,300 | 128,095,155 | -10.01% |
| 2025-04-03 | 10.70 | 10.79 | 10.51 | 10.69 | 10.45 | qfq | 8,206,860 | 87,427,662 | -0.93% |
| 2025-04-02 | 10.73 | 10.97 | 10.71 | 10.79 | 10.55 | qfq | 9,030,860 | 97,840,958 | 0.56% |
| 2025-04-01 | 10.56 | 10.86 | 10.54 | 10.73 | 10.49 | qfq | 9,562,380 | 102,297,962 | 1.90% |
| 2025-03-31 | 10.71 | 10.72 | 10.37 | 10.53 | 10.30 | qfq | 11,345,800 | 119,399,977 | -1.96% |
| 2025-03-28 | 11.15 | 11.16 | 10.72 | 10.74 | 10.50 | qfq | 17,387,590 | 189,000,283 | -4.19% |
| 2025-03-27 | 11.08 | 11.27 | 10.98 | 11.21 | 10.96 | qfq | 17,373,754 | 194,019,828 | 0.72% |
| 2025-03-26 | 11.00 | 11.32 | 10.96 | 11.13 | 10.88 | qfq | 16,807,502 | 187,465,318 | 0.18% |
| 2025-03-25 | 10.68 | 11.13 | 10.66 | 11.11 | 10.86 | qfq | 20,299,522 | 222,401,473 | 3.93% |
| 2025-03-24 | 10.90 | 10.96 | 10.46 | 10.69 | 10.45 | qfq | 13,442,280 | 143,460,900 | -1.93% |
| 2025-03-21 | 11.10 | 11.14 | 10.86 | 10.90 | 10.66 | qfq | 11,741,700 | 128,904,454 | -2.15% |
| 2025-03-20 | 11.19 | 11.24 | 11.10 | 11.14 | 10.89 | qfq | 9,495,200 | 105,975,877 | -0.54% |
| 2025-03-19 | 11.26 | 11.28 | 11.12 | 11.20 | 10.95 | qfq | 11,094,035 | 123,900,798 | -0.88% |
| 2025-03-18 | 11.26 | 11.34 | 11.21 | 11.30 | 11.05 | qfq | 16,772,648 | 189,247,518 | 0.89% |
| 2025-03-17 | 11.13 | 11.40 | 11.09 | 11.20 | 10.95 | qfq | 20,009,355 | 224,737,933 | 0.81% |
| 2025-03-14 | 11.06 | 11.50 | 10.92 | 11.11 | 10.86 | qfq | 19,973,483 | 221,182,673 | 1.93% |
| 2025-03-13 | 10.98 | 11.10 | 10.77 | 10.90 | 10.66 | qfq | 14,166,060 | 154,141,454 | -1.00% |
| 2025-03-12 | 11.14 | 11.21 | 11.00 | 11.01 | 10.77 | qfq | 15,070,118 | 166,944,560 | -0.54% |
| 2025-03-11 | 10.89 | 11.08 | 10.80 | 11.07 | 10.82 | qfq | 16,374,640 | 178,900,139 | 0.54% |
| 2025-03-10 | 11.13 | 11.27 | 10.93 | 11.01 | 10.77 | qfq | 20,602,860 | 228,531,486 | -1.34% |
| 2025-03-07 | 10.99 | 11.41 | 10.97 | 11.16 | 10.91 | qfq | 31,767,799 | 357,666,200 | 0.81% |
| 2025-03-06 | 11.08 | 11.12 | 10.95 | 11.07 | 10.82 | qfq | 21,392,960 | 236,512,780 | 0.64% |
| 2025-03-05 | 11.10 | 11.12 | 10.84 | 11.00 | 10.76 | qfq | 18,582,611 | 203,514,336 | -1.26% |
| 2025-03-04 | 11.19 | 11.24 | 11.01 | 11.14 | 10.89 | qfq | 29,884,374 | 331,952,387 | -2.28% |
| 2025-03-03 | 11.34 | 11.85 | 11.30 | 11.40 | 11.15 | qfq | 50,560,536 | 585,574,044 | 2.06% |
| 2025-02-28 | 11.00 | 11.45 | 10.95 | 11.17 | 10.92 | qfq | 40,432,581 | 454,668,769 | 0.54% |
| 2025-02-27 | 10.92 | 11.17 | 10.87 | 11.11 | 10.86 | qfq | 30,965,891 | 341,692,079 | 1.93% |
| 2025-02-26 | 10.63 | 10.94 | 10.62 | 10.90 | 10.66 | qfq | 20,590,738 | 223,311,283 | 2.83% |
| 2025-02-25 | 10.65 | 10.77 | 10.58 | 10.60 | 10.37 | qfq | 10,919,350 | 116,520,792 | -1.49% |
| 2025-02-24 | 10.78 | 10.90 | 10.67 | 10.76 | 10.52 | qfq | 11,981,792 | 129,174,913 | -0.55% |
| 2025-02-21 | 10.83 | 10.86 | 10.72 | 10.82 | 10.58 | qfq | 13,540,790 | 146,225,754 | -0.18% |
| 2025-02-20 | 10.70 | 10.85 | 10.64 | 10.84 | 10.60 | qfq | 13,236,765 | 142,228,887 | 1.03% |
| 2025-02-19 | 10.51 | 10.75 | 10.45 | 10.73 | 10.49 | qfq | 13,776,456 | 146,439,733 | 1.23% |
| 2025-02-18 | 10.69 | 10.94 | 10.58 | 10.60 | 10.37 | qfq | 21,040,343 | 227,172,102 | -0.28% |
| 2025-02-17 | 10.75 | 10.83 | 10.54 | 10.63 | 10.39 | qfq | 15,683,959 | 167,105,501 | -1.85% |
| 2025-02-14 | 10.73 | 10.97 | 10.73 | 10.83 | 10.59 | qfq | 11,925,678 | 129,199,813 | 0.37% |
| 2025-02-13 | 10.85 | 10.98 | 10.78 | 10.79 | 10.55 | qfq | 13,743,600 | 149,471,645 | -0.83% |
| 2025-02-12 | 10.78 | 10.94 | 10.74 | 10.88 | 10.64 | qfq | 12,043,660 | 130,610,180 | 0.37% |
| 2025-02-11 | 10.87 | 10.92 | 10.74 | 10.84 | 10.60 | qfq | 12,877,160 | 139,115,767 | -0.82% |
| 2025-02-10 | 11.01 | 11.09 | 10.79 | 10.93 | 10.69 | qfq | 25,284,040 | 275,271,502 | -1.35% |
| 2025-02-07 | 11.00 | 11.28 | 10.85 | 11.08 | 10.83 | qfq | 42,089,479 | 466,949,563 | 2.69% |
| 2025-02-06 | 10.12 | 11.14 | 10.08 | 10.79 | 10.55 | qfq | 30,626,867 | 328,350,942 | 6.52% |
| 2025-02-05 | 10.18 | 10.26 | 10.07 | 10.13 | 9.91 | qfq | 6,669,900 | 67,816,474 | 0.50% |
| 2025-01-27 | 10.23 | 10.34 | 10.08 | 10.08 | 9.86 | qfq | 6,225,423 | 63,455,427 | -1.47% |
| 2025-01-24 | 10.13 | 10.27 | 10.09 | 10.23 | 10.00 | qfq | 6,768,885 | 68,965,390 | 0.69% |
| 2025-01-23 | 10.39 | 10.46 | 10.15 | 10.16 | 9.94 | qfq | 9,733,661 | 100,380,632 | -1.26% |
| 2025-01-22 | 10.35 | 10.40 | 10.23 | 10.29 | 10.06 | qfq | 5,782,700 | 59,584,093 | -1.06% |
| 2025-01-21 | 10.53 | 10.58 | 10.29 | 10.40 | 10.17 | qfq | 6,971,656 | 72,336,664 | -1.05% |
| 2025-01-20 | 10.50 | 10.72 | 10.47 | 10.51 | 10.28 | qfq | 8,182,628 | 86,173,172 | 0.57% |
| 2025-01-17 | 10.45 | 10.73 | 10.30 | 10.45 | 10.22 | qfq | 11,183,390 | 117,430,969 | -0.57% |
| 2025-01-16 | 10.40 | 10.70 | 10.38 | 10.51 | 10.28 | qfq | 16,349,098 | 172,594,378 | 1.35% |
| 2025-01-15 | 10.11 | 10.54 | 10.07 | 10.37 | 10.14 | qfq | 15,102,098 | 156,033,982 | 2.47% |
| 2025-01-14 | 9.84 | 10.15 | 9.79 | 10.12 | 9.90 | qfq | 10,149,586 | 101,645,950 | 3.16% |
| 2025-01-13 | 9.60 | 9.86 | 9.59 | 9.81 | 9.59 | qfq | 5,646,000 | 55,046,045 | 0.72% |
| 2025-01-10 | 9.99 | 10.06 | 9.74 | 9.74 | 9.52 | qfq | 6,788,140 | 67,146,070 | -2.11% |
| 2025-01-09 | 9.84 | 10.00 | 9.75 | 9.95 | 9.73 | qfq | 6,998,020 | 69,589,370 | 0.81% |
| 2025-01-08 | 9.96 | 10.05 | 9.63 | 9.87 | 9.65 | qfq | 10,246,000 | 100,643,340 | -1.89% |
| 2025-01-07 | 9.99 | 10.08 | 9.83 | 10.06 | 9.84 | qfq | 10,610,400 | 105,889,947 | 0.60% |
| 2025-01-06 | 9.60 | 10.11 | 9.52 | 10.00 | 9.78 | qfq | 15,008,200 | 148,850,071 | 3.41% |
| 2025-01-03 | 9.90 | 10.05 | 9.65 | 9.67 | 9.46 | qfq | 12,295,736 | 120,812,709 | -2.03% |
| 2025-01-02 | 10.08 | 10.25 | 9.79 | 9.87 | 9.65 | qfq | 12,060,200 | 120,815,579 | -2.08% |
| 2024-12-31 | 10.42 | 10.49 | 10.06 | 10.08 | 9.86 | qfq | 11,727,400 | 119,588,847 | -3.08% |
| 2024-12-30 | 10.42 | 10.48 | 10.31 | 10.40 | 10.17 | qfq | 6,662,594 | 69,225,769 | -0.95% |
| 2024-12-27 | 10.39 | 10.58 | 10.35 | 10.50 | 10.27 | qfq | 9,009,400 | 94,678,296 | 1.94% |
| 2024-12-26 | 10.27 | 10.42 | 10.23 | 10.30 | 10.07 | qfq | 7,212,400 | 74,628,863 | 0.19% |
| 2024-12-25 | 10.50 | 10.55 | 10.19 | 10.28 | 10.05 | qfq | 8,945,160 | 92,147,725 | -2.56% |
| 2024-12-24 | 10.43 | 10.64 | 10.43 | 10.55 | 10.32 | qfq | 8,008,660 | 84,353,772 | 0.96% |
| 2024-12-23 | 10.82 | 10.85 | 10.39 | 10.45 | 10.22 | qfq | 12,929,450 | 136,847,980 | -3.42% |
| 2024-12-20 | 10.88 | 10.95 | 10.78 | 10.82 | 10.58 | qfq | 10,781,803 | 117,237,647 | -0.64% |
| 2024-12-19 | 10.76 | 10.90 | 10.65 | 10.89 | 10.65 | qfq | 9,232,948 | 99,392,539 | 0.18% |
| 2024-12-18 | 10.94 | 11.01 | 10.81 | 10.87 | 10.63 | qfq | 9,508,600 | 103,758,851 | -0.55% |
| 2024-12-17 | 11.15 | 11.24 | 10.85 | 10.93 | 10.69 | qfq | 12,561,630 | 138,762,116 | -2.41% |
| 2024-12-16 | 11.30 | 11.49 | 11.14 | 11.20 | 10.95 | qfq | 13,498,396 | 152,535,565 | -0.18% |
| 2024-12-13 | 11.40 | 11.45 | 11.20 | 11.22 | 10.97 | qfq | 16,735,309 | 188,694,387 | -2.43% |
| 2024-12-12 | 11.60 | 11.61 | 11.33 | 11.50 | 11.25 | qfq | 19,421,790 | 222,446,055 | -0.69% |
| 2024-12-11 | 11.56 | 11.68 | 11.52 | 11.58 | 11.32 | qfq | 15,897,947 | 184,260,724 | -0.34% |
| 2024-12-10 | 11.94 | 12.00 | 11.56 | 11.62 | 11.36 | qfq | 24,388,920 | 286,859,331 | -0.34% |
| 2024-12-09 | 11.75 | 11.93 | 11.50 | 11.66 | 11.40 | qfq | 20,301,995 | 237,704,357 | -0.85% |
| 2024-12-06 | 11.80 | 11.88 | 11.52 | 11.76 | 11.50 | qfq | 21,171,194 | 248,099,922 | -0.17% |
| 2024-12-05 | 11.85 | 12.00 | 11.71 | 11.78 | 11.52 | qfq | 26,544,609 | 313,594,871 | -1.26% |
| 2024-12-04 | 12.12 | 12.52 | 11.85 | 11.93 | 11.67 | qfq | 40,059,288 | 486,381,038 | -2.93% |
| 2024-12-03 | 11.86 | 12.91 | 11.62 | 12.29 | 12.02 | qfq | 57,489,426 | 703,227,882 | 3.28% |
| 2024-12-02 | 11.52 | 11.91 | 11.40 | 11.90 | 11.64 | qfq | 33,191,995 | 389,172,434 | 2.67% |
| 2024-11-29 | 11.41 | 11.76 | 11.23 | 11.59 | 11.33 | qfq | 33,230,004 | 382,156,586 | -0.17% |
| 2024-11-28 | 11.52 | 12.31 | 11.52 | 11.61 | 11.35 | qfq | 37,918,001 | 444,342,265 | 0.43% |
| 2024-11-27 | 11.45 | 11.63 | 10.90 | 11.56 | 11.30 | qfq | 51,926,250 | 583,351,063 | -2.36% |
| 2024-11-26 | 13.00 | 13.00 | 11.71 | 11.84 | 11.58 | qfq | 88,552,308 | 1,078,784,900 | -5.28% |
| 2024-11-25 | 11.43 | 12.50 | 11.36 | 12.50 | 12.22 | qfq | 49,637,264 | 600,119,726 | 10.04% |
| 2024-11-22 | 11.60 | 12.14 | 11.34 | 11.36 | 11.11 | qfq | 45,067,624 | 531,988,867 | -3.97% |
| 2024-11-21 | 11.30 | 12.20 | 11.21 | 11.83 | 11.57 | qfq | 55,855,252 | 662,037,575 | 5.63% |
| 2024-11-20 | 10.79 | 11.23 | 10.71 | 11.20 | 10.95 | qfq | 18,392,184 | 203,295,302 | 3.80% |
| 2024-11-19 | 10.51 | 10.82 | 10.39 | 10.79 | 10.55 | qfq | 14,221,567 | 150,963,891 | 2.27% |
| 2024-11-18 | 10.82 | 10.95 | 10.45 | 10.55 | 10.32 | qfq | 16,072,601 | 171,537,027 | -1.40% |
| 2024-11-15 | 10.95 | 11.18 | 10.70 | 10.70 | 10.46 | qfq | 17,463,970 | 191,209,676 | -2.99% |
| 2024-11-14 | 11.40 | 11.64 | 11.00 | 11.03 | 10.79 | qfq | 24,379,563 | 276,635,537 | -2.39% |
| 2024-11-13 | 11.10 | 11.53 | 11.04 | 11.30 | 11.05 | qfq | 16,151,600 | 181,820,793 | 0.36% |
| 2024-11-12 | 11.52 | 11.69 | 11.12 | 11.26 | 11.01 | qfq | 21,077,749 | 241,211,166 | -1.66% |
| 2024-11-11 | 11.14 | 11.45 | 11.08 | 11.45 | 11.20 | qfq | 21,709,899 | 245,997,147 | 2.32% |
| 2024-11-08 | 11.48 | 11.72 | 11.18 | 11.19 | 10.94 | qfq | 27,151,261 | 309,823,164 | -1.50% |
| 2024-11-07 | 11.12 | 11.50 | 11.10 | 11.36 | 11.11 | qfq | 22,589,643 | 256,221,625 | 0.71% |
| 2024-11-06 | 11.50 | 11.71 | 11.18 | 11.28 | 11.03 | qfq | 35,181,928 | 403,606,209 | -0.88% |
| 2024-11-05 | 10.82 | 11.46 | 10.67 | 11.38 | 11.13 | qfq | 44,886,718 | 502,369,786 | 4.40% |
| 2024-11-04 | 10.92 | 11.15 | 10.72 | 10.90 | 10.66 | qfq | 40,960,931 | 446,423,981 | 3.61% |
| 2024-11-01 | 10.78 | 10.94 | 10.43 | 10.52 | 10.29 | qfq | 30,385,105 | 324,521,616 | 0.86% |
| 2024-10-31 | 10.32 | 10.50 | 10.22 | 10.43 | 10.20 | qfq | 11,880,260 | 123,407,578 | 1.56% |
| 2024-10-30 | 10.34 | 10.49 | 10.13 | 10.27 | 10.04 | qfq | 11,019,900 | 113,308,299 | -0.48% |
| 2024-10-29 | 10.60 | 10.72 | 10.28 | 10.32 | 10.09 | qfq | 15,030,500 | 156,721,080 | -3.10% |
| 2024-10-28 | 10.65 | 10.66 | 10.50 | 10.65 | 10.41 | qfq | 12,929,700 | 136,942,760 | 0.66% |
| 2024-10-25 | 10.25 | 10.70 | 10.21 | 10.58 | 10.35 | qfq | 19,592,355 | 205,913,851 | 4.03% |
| 2024-10-24 | 10.33 | 10.37 | 10.14 | 10.17 | 9.94 | qfq | 10,830,218 | 110,504,511 | -2.02% |
| 2024-10-23 | 10.29 | 10.49 | 10.18 | 10.38 | 10.15 | qfq | 17,330,757 | 178,937,486 | 0.87% |
| 2024-10-22 | 10.06 | 10.33 | 10.03 | 10.29 | 10.06 | qfq | 16,238,200 | 166,076,748 | 1.98% |
| 2024-10-21 | 9.94 | 10.25 | 9.92 | 10.09 | 9.87 | qfq | 17,902,648 | 180,300,558 | 1.71% |
| 2024-10-18 | 9.60 | 10.15 | 9.51 | 9.92 | 9.70 | qfq | 24,138,506 | 238,450,966 | 3.87% |
| 2024-10-17 | 9.68 | 9.84 | 9.55 | 9.55 | 9.34 | qfq | 11,085,662 | 107,402,306 | -0.93% |
| 2024-10-16 | 9.53 | 9.77 | 9.45 | 9.64 | 9.43 | qfq | 10,566,465 | 101,795,059 | 0.31% |
| 2024-10-15 | 9.71 | 9.97 | 9.54 | 9.61 | 9.40 | qfq | 13,503,107 | 131,267,708 | -1.54% |
| 2024-10-14 | 9.59 | 9.82 | 9.40 | 9.76 | 9.54 | qfq | 12,457,060 | 120,170,767 | 2.52% |
| 2024-10-11 | 10.01 | 10.01 | 9.37 | 9.52 | 9.31 | qfq | 15,587,060 | 150,809,596 | -4.80% |
| 2024-10-10 | 10.14 | 10.45 | 9.91 | 10.00 | 9.78 | qfq | 17,182,065 | 174,746,131 | -1.28% |
| 2024-10-09 | 10.98 | 10.98 | 10.13 | 10.13 | 9.91 | qfq | 28,296,659 | 296,573,079 | -10.04% |
| 2024-10-08 | 11.68 | 11.68 | 10.54 | 11.26 | 11.01 | qfq | 40,535,812 | 453,673,447 | 6.03% |
| 2024-09-30 | 10.12 | 10.62 | 9.92 | 10.62 | 10.38 | qfq | 34,308,865 | 354,207,218 | 10.05% |
| 2024-09-27 | 9.28 | 9.84 | 9.27 | 9.65 | 9.44 | qfq | 21,743,303 | 208,061,406 | 5.23% |
| 2024-09-26 | 8.88 | 9.17 | 8.86 | 9.17 | 8.97 | qfq | 10,146,705 | 91,576,434 | 2.92% |
| 2024-09-25 | 8.98 | 9.18 | 8.89 | 8.91 | 8.71 | qfq | 12,895,786 | 116,816,033 | -0.22% |
| 2024-09-24 | 8.47 | 8.93 | 8.47 | 8.93 | 8.73 | qfq | 11,977,237 | 104,746,482 | 5.56% |
| 2024-09-23 | 8.46 | 8.57 | 8.42 | 8.46 | 8.27 | qfq | 4,531,314 | 38,479,873 | -0.47% |
| 2024-09-20 | 8.65 | 8.66 | 8.44 | 8.50 | 8.31 | qfq | 4,808,700 | 40,978,274 | -1.73% |
| 2024-09-19 | 8.44 | 8.72 | 8.35 | 8.65 | 8.46 | qfq | 6,762,633 | 58,042,155 | 3.59% |
| 2024-09-18 | 8.35 | 8.43 | 8.23 | 8.35 | 8.17 | qfq | 4,939,500 | 41,096,363 | -0.12% |
| 2024-09-13 | 8.60 | 8.64 | 8.36 | 8.36 | 8.17 | qfq | 4,827,501 | 40,881,594 | -2.79% |
| 2024-09-12 | 8.61 | 8.79 | 8.58 | 8.60 | 8.41 | qfq | 5,502,900 | 47,815,008 | -0.69% |
| 2024-09-11 | 8.57 | 8.74 | 8.51 | 8.66 | 8.47 | qfq | 7,363,760 | 63,685,068 | 1.05% |
| 2024-09-10 | 8.60 | 8.64 | 8.30 | 8.57 | 8.38 | qfq | 5,721,500 | 48,598,215 | -0.12% |
| 2024-09-09 | 8.55 | 8.69 | 8.51 | 8.58 | 8.39 | qfq | 5,235,186 | 45,022,813 | -0.46% |
| 2024-09-06 | 8.81 | 8.85 | 8.61 | 8.62 | 8.43 | qfq | 7,232,709 | 62,856,206 | -2.71% |
| 2024-09-05 | 8.90 | 9.02 | 8.78 | 8.86 | 8.66 | qfq | 9,604,084 | 85,177,157 | -0.11% |
| 2024-09-04 | 8.78 | 9.02 | 8.71 | 8.87 | 8.67 | qfq | 11,870,410 | 105,589,877 | 0.57% |
| 2024-09-03 | 8.67 | 8.86 | 8.62 | 8.82 | 8.62 | qfq | 6,936,990 | 60,823,462 | 1.61% |
| 2024-09-02 | 8.70 | 8.91 | 8.66 | 8.68 | 8.49 | qfq | 8,762,300 | 76,911,653 | -0.80% |
| 2024-08-30 | 8.62 | 8.91 | 8.57 | 8.75 | 8.56 | qfq | 11,815,508 | 103,600,968 | 1.16% |
| 2024-08-29 | 8.28 | 8.71 | 8.28 | 8.65 | 8.46 | qfq | 11,783,360 | 100,940,975 | 4.34% |
| 2024-08-28 | 8.18 | 8.35 | 8.12 | 8.29 | 8.11 | qfq | 5,095,540 | 42,133,154 | 1.34% |
| 2024-08-27 | 8.40 | 8.40 | 8.14 | 8.18 | 8.00 | qfq | 6,873,140 | 56,522,130 | -3.20% |
| 2024-08-26 | 8.12 | 8.52 | 8.12 | 8.45 | 8.26 | qfq | 9,217,234 | 77,412,384 | 3.43% |
| 2024-08-23 | 8.08 | 8.24 | 8.04 | 8.17 | 7.99 | qfq | 5,401,060 | 43,874,964 | -0.24% |
| 2024-08-22 | 8.36 | 8.40 | 8.16 | 8.19 | 8.01 | qfq | 4,627,000 | 38,191,436 | -2.03% |
| 2024-08-21 | 8.22 | 8.41 | 8.15 | 8.36 | 8.17 | qfq | 5,278,500 | 43,975,214 | 1.58% |
| 2024-08-20 | 8.40 | 8.51 | 8.20 | 8.23 | 8.05 | qfq | 5,989,820 | 49,871,295 | -2.37% |
| 2024-08-19 | 8.37 | 8.55 | 8.35 | 8.43 | 8.24 | qfq | 5,039,160 | 42,658,945 | 0.60% |
| 2024-08-16 | 8.51 | 8.55 | 8.38 | 8.38 | 8.19 | qfq | 5,121,500 | 43,209,009 | -1.53% |
| 2024-08-15 | 8.45 | 8.62 | 8.35 | 8.51 | 8.32 | qfq | 6,634,060 | 56,373,942 | 0.47% |
| 2024-08-14 | 8.66 | 8.68 | 8.45 | 8.47 | 8.28 | qfq | 5,593,960 | 47,707,009 | -2.19% |
| 2024-08-13 | 8.58 | 8.69 | 8.50 | 8.66 | 8.47 | qfq | 4,586,728 | 39,434,558 | 1.05% |
| 2024-08-12 | 8.59 | 8.69 | 8.54 | 8.57 | 8.38 | qfq | 4,419,100 | 38,026,497 | -0.81% |
| 2024-08-09 | 8.80 | 8.88 | 8.63 | 8.64 | 8.45 | qfq | 5,200,600 | 45,471,692 | -1.26% |
| 2024-08-08 | 8.78 | 8.84 | 8.63 | 8.75 | 8.56 | qfq | 5,122,700 | 44,745,311 | -0.46% |
| 2024-08-07 | 8.84 | 8.88 | 8.67 | 8.79 | 8.60 | qfq | 5,961,501 | 52,375,238 | -0.57% |
| 2024-08-06 | 8.75 | 8.89 | 8.71 | 8.84 | 8.64 | qfq | 6,845,989 | 60,255,324 | 2.20% |
| 2024-08-05 | 8.84 | 9.07 | 8.65 | 8.65 | 8.46 | qfq | 9,579,996 | 84,710,015 | -2.92% |
| 2024-08-02 | 8.95 | 9.10 | 8.89 | 8.91 | 8.71 | qfq | 7,880,700 | 70,905,252 | -1.11% |
| 2024-08-01 | 9.04 | 9.17 | 8.95 | 9.01 | 8.81 | qfq | 9,044,800 | 81,879,535 | -0.22% |
| 2024-07-31 | 8.74 | 9.04 | 8.59 | 9.03 | 8.83 | qfq | 9,764,600 | 86,896,128 | 3.79% |
| 2024-07-30 | 8.65 | 8.77 | 8.56 | 8.70 | 8.51 | qfq | 5,065,999 | 43,905,890 | 0.00% |
| 2024-07-29 | 8.77 | 8.78 | 8.59 | 8.70 | 8.51 | qfq | 5,849,120 | 50,793,243 | -1.02% |
| 2024-07-26 | 8.64 | 8.89 | 8.60 | 8.79 | 8.60 | qfq | 6,586,100 | 57,856,809 | 1.97% |
| 2024-07-25 | 8.54 | 8.76 | 8.49 | 8.62 | 8.43 | qfq | 6,300,000 | 54,402,410 | 0.58% |
| 2024-07-24 | 8.63 | 8.73 | 8.54 | 8.57 | 8.38 | qfq | 7,461,863 | 64,356,719 | -0.58% |
| 2024-07-23 | 9.00 | 9.05 | 8.58 | 8.62 | 8.43 | qfq | 9,594,063 | 84,517,210 | -4.22% |
| 2024-07-22 | 9.06 | 9.11 | 8.92 | 9.00 | 8.80 | qfq | 6,053,300 | 54,421,685 | -0.99% |
| 2024-07-19 | 9.05 | 9.14 | 8.88 | 9.09 | 8.89 | qfq | 7,527,500 | 67,897,805 | 0.33% |
| 2024-07-18 | 9.03 | 9.11 | 8.84 | 9.06 | 8.86 | qfq | 7,881,200 | 70,621,538 | 0.00% |
| 2024-07-17 | 9.26 | 9.27 | 9.04 | 9.06 | 8.86 | qfq | 8,054,263 | 73,251,637 | -2.16% |
| 2024-07-16 | 9.29 | 9.33 | 9.16 | 9.26 | 9.06 | qfq | 5,927,203 | 54,692,984 | -0.75% |
| 2024-07-15 | 9.48 | 9.49 | 9.28 | 9.33 | 9.12 | qfq | 6,892,200 | 64,617,065 | -2.00% |
| 2024-07-12 | 9.65 | 9.68 | 9.50 | 9.52 | 9.31 | qfq | 8,255,200 | 78,994,787 | -0.83% |
| 2024-07-11 | 9.40 | 9.65 | 9.39 | 9.60 | 9.39 | qfq | 11,982,204 | 114,437,523 | 4.01% |
| 2024-07-10 | 9.31 | 9.50 | 9.19 | 9.23 | 9.03 | qfq | 7,689,996 | 71,898,531 | -1.49% |
| 2024-07-09 | 9.20 | 9.40 | 9.00 | 9.37 | 9.16 | qfq | 9,566,900 | 88,272,712 | 2.07% |
| 2024-07-08 | 9.49 | 9.50 | 9.14 | 9.18 | 8.98 | qfq | 8,548,224 | 79,398,285 | -3.27% |
| 2024-07-05 | 9.41 | 9.52 | 9.30 | 9.49 | 9.28 | qfq | 7,233,576 | 68,090,398 | 1.17% |
| 2024-07-04 | 9.70 | 9.73 | 9.33 | 9.38 | 9.17 | qfq | 9,767,096 | 92,798,917 | -2.39% |
| 2024-07-03 | 9.84 | 9.85 | 9.60 | 9.61 | 9.40 | qfq | 8,664,140 | 83,846,862 | -1.44% |
| 2024-07-02 | 9.88 | 9.95 | 9.70 | 9.75 | 9.53 | qfq | 10,381,900 | 101,789,848 | -1.32% |
| 2024-07-01 | 9.70 | 9.91 | 9.65 | 9.88 | 9.66 | qfq | 10,256,201 | 100,458,211 | 1.54% |
| 2024-06-28 | 9.67 | 9.88 | 9.62 | 9.73 | 9.51 | qfq | 8,811,600 | 86,241,470 | 0.10% |
| 2024-06-27 | 9.90 | 9.94 | 9.67 | 9.72 | 9.50 | qfq | 9,759,382 | 95,581,270 | -2.61% |
| 2024-06-26 | 9.62 | 9.98 | 9.56 | 9.98 | 9.76 | qfq | 11,833,800 | 115,916,745 | 2.67% |
| 2024-06-25 | 9.68 | 9.81 | 9.60 | 9.72 | 9.50 | qfq | 9,973,300 | 96,729,975 | 0.31% |
| 2024-06-24 | 9.92 | 9.95 | 9.60 | 9.69 | 9.48 | qfq | 13,123,040 | 128,319,142 | -3.20% |
| 2024-06-21 | 10.12 | 10.22 | 10.00 | 10.01 | 9.79 | qfq | 9,071,800 | 91,544,054 | -1.18% |
| 2024-06-20 | 10.56 | 10.58 | 10.08 | 10.13 | 9.91 | qfq | 16,631,300 | 170,810,175 | -3.89% |
| 2024-06-19 | 10.53 | 10.69 | 10.39 | 10.54 | 10.31 | qfq | 14,263,760 | 150,310,068 | -0.19% |
| 2024-06-18 | 10.35 | 10.60 | 10.27 | 10.56 | 10.33 | qfq | 14,251,802 | 149,224,264 | 2.42% |
| 2024-06-17 | 10.38 | 10.46 | 10.27 | 10.31 | 10.08 | qfq | 10,298,147 | 106,671,901 | -0.77% |
| 2024-06-14 | 10.27 | 10.40 | 10.21 | 10.39 | 10.16 | qfq | 9,903,502 | 102,238,579 | 0.68% |
| 2024-06-13 | 10.46 | 10.47 | 10.26 | 10.32 | 10.09 | qfq | 19,015,293 | 196,964,068 | -3.73% |
| 2024-06-12 | 10.43 | 10.77 | 10.43 | 10.72 | 10.48 | qfq | 15,535,875 | 165,659,476 | 2.10% |
| 2024-06-11 | 10.42 | 10.51 | 10.20 | 10.50 | 10.27 | qfq | 14,751,020 | 153,241,046 | -1.13% |
| 2024-06-07 | 10.60 | 10.69 | 10.33 | 10.62 | 10.38 | qfq | 17,639,800 | 185,693,944 | -0.19% |
| 2024-06-06 | 10.98 | 11.13 | 10.53 | 10.64 | 10.24 | qfq | 20,059,936 | 216,164,506 | -2.74% |
| 2024-06-05 | 11.05 | 11.11 | 10.90 | 10.94 | 10.53 | qfq | 12,585,400 | 138,301,435 | -2.41% |
| 2024-06-04 | 11.00 | 11.25 | 10.93 | 11.21 | 10.79 | qfq | 22,683,639 | 251,227,753 | 1.08% |
| 2024-06-03 | 11.30 | 11.40 | 10.92 | 11.09 | 10.67 | qfq | 35,410,042 | 394,026,935 | -4.07% |
| 2024-05-31 | 11.87 | 12.00 | 11.50 | 11.56 | 11.13 | qfq | 48,358,225 | 565,461,449 | -4.78% |
| 2024-05-30 | 12.28 | 12.62 | 12.07 | 12.14 | 11.68 | qfq | 53,038,493 | 656,213,448 | -0.98% |
| 2024-05-29 | 11.88 | 12.44 | 11.82 | 12.26 | 11.80 | qfq | 43,748,718 | 532,182,207 | 1.32% |
| 2024-05-28 | 12.37 | 12.60 | 11.99 | 12.10 | 11.65 | qfq | 55,122,984 | 677,088,934 | -0.90% |
| 2024-05-27 | 11.80 | 12.30 | 11.78 | 12.21 | 11.75 | qfq | 52,212,081 | 628,398,623 | 4.09% |
| 2024-05-24 | 11.52 | 11.88 | 11.45 | 11.73 | 11.29 | qfq | 36,175,205 | 422,964,510 | 2.36% |
| 2024-05-23 | 11.69 | 11.79 | 11.36 | 11.46 | 11.03 | qfq | 39,139,772 | 451,315,546 | -4.26% |
| 2024-05-22 | 12.10 | 12.35 | 11.82 | 11.97 | 11.52 | qfq | 49,610,338 | 598,141,441 | -2.05% |
| 2024-05-21 | 13.18 | 13.24 | 12.16 | 12.22 | 11.76 | qfq | 66,173,650 | 826,559,401 | -5.27% |
| 2024-05-20 | 12.49 | 12.93 | 12.40 | 12.90 | 12.42 | qfq | 74,356,074 | 944,090,441 | 4.45% |
| 2024-05-17 | 12.44 | 12.49 | 12.06 | 12.35 | 11.89 | qfq | 54,335,703 | 669,438,358 | 0.24% |
| 2024-05-16 | 12.80 | 12.85 | 12.12 | 12.32 | 11.86 | qfq | 73,977,592 | 916,812,531 | -3.75% |
| 2024-05-15 | 13.20 | 13.43 | 12.53 | 12.80 | 12.32 | qfq | 79,043,762 | 1,018,469,057 | -2.51% |
| 2024-05-14 | 14.20 | 14.80 | 13.05 | 13.13 | 12.64 | qfq | 103,874,980 | 1,439,455,560 | -7.34% |
| 2024-05-13 | 14.39 | 15.24 | 14.06 | 14.17 | 13.64 | qfq | 85,161,474 | 1,250,952,363 | -3.61% |
| 2024-05-10 | 15.00 | 15.33 | 14.04 | 14.70 | 14.15 | qfq | 109,750,944 | 1,616,066,297 | 0.48% |
| 2024-05-09 | 13.15 | 14.63 | 13.00 | 14.63 | 14.08 | qfq | 101,029,967 | 1,430,853,182 | 10.00% |
| 2024-05-08 | 12.44 | 13.88 | 12.36 | 13.30 | 12.80 | qfq | 83,428,718 | 1,099,918,459 | 4.48% |
| 2024-05-07 | 12.50 | 12.90 | 12.33 | 12.73 | 12.25 | qfq | 73,038,880 | 922,718,076 | 1.92% |
| 2024-05-06 | 11.22 | 12.49 | 11.01 | 12.49 | 12.02 | qfq | 78,091,489 | 924,411,773 | 10.04% |
| 2024-04-30 | 11.00 | 11.43 | 10.90 | 11.35 | 10.92 | qfq | 57,316,960 | 640,950,828 | 4.13% |
| 2024-04-29 | 10.50 | 10.90 | 10.27 | 10.90 | 10.49 | qfq | 38,996,473 | 414,207,369 | 9.99% |
| 2024-04-26 | 9.61 | 9.93 | 9.52 | 9.91 | 9.54 | qfq | 14,634,800 | 143,292,197 | 2.59% |
| 2024-04-25 | 9.77 | 10.05 | 9.61 | 9.66 | 9.30 | qfq | 21,367,100 | 208,684,934 | -1.93% |
| 2024-04-24 | 9.28 | 10.19 | 9.09 | 9.85 | 9.48 | qfq | 23,273,536 | 225,713,605 | 6.37% |
| 2024-04-23 | 9.38 | 9.44 | 9.19 | 9.26 | 8.91 | qfq | 8,092,385 | 75,206,198 | -1.17% |
| 2024-04-22 | 9.55 | 9.71 | 9.30 | 9.37 | 9.02 | qfq | 10,164,500 | 96,090,387 | -2.70% |
| 2024-04-19 | 9.60 | 9.81 | 9.40 | 9.63 | 9.27 | qfq | 10,597,649 | 101,762,366 | 0.21% |
| 2024-04-18 | 9.44 | 9.88 | 9.19 | 9.61 | 9.25 | qfq | 14,673,016 | 141,135,011 | 1.16% |
| 2024-04-17 | 9.24 | 9.59 | 9.24 | 9.50 | 9.14 | qfq | 12,626,767 | 119,031,734 | 4.17% |
| 2024-04-16 | 9.80 | 9.85 | 9.08 | 9.12 | 8.78 | qfq | 15,467,900 | 144,034,451 | -7.51% |
| 2024-04-15 | 10.16 | 10.32 | 9.65 | 9.86 | 9.49 | qfq | 19,649,879 | 195,286,494 | -3.52% |
| 2024-04-12 | 10.56 | 10.70 | 10.21 | 10.22 | 9.84 | qfq | 22,063,636 | 228,559,525 | -5.02% |
| 2024-04-11 | 10.45 | 11.00 | 10.29 | 10.76 | 10.36 | qfq | 35,222,159 | 377,578,397 | 1.89% |
| 2024-04-10 | 10.44 | 10.99 | 10.39 | 10.56 | 10.16 | qfq | 36,488,693 | 388,740,449 | 0.67% |
| 2024-04-09 | 9.77 | 10.60 | 9.77 | 10.49 | 10.10 | qfq | 36,779,828 | 378,475,265 | 7.48% |
| 2024-04-08 | 10.31 | 10.60 | 9.74 | 9.76 | 9.39 | qfq | 27,053,931 | 274,626,012 | -0.20% |
| 2024-04-03 | 9.71 | 9.92 | 9.61 | 9.78 | 9.41 | qfq | 16,832,357 | 164,538,816 | 1.56% |
| 2024-04-02 | 9.26 | 9.72 | 9.26 | 9.63 | 9.27 | qfq | 15,921,802 | 152,322,743 | 3.55% |
| 2024-04-01 | 8.92 | 9.33 | 8.90 | 9.30 | 8.95 | qfq | 8,729,803 | 80,677,752 | 4.26% |
| 2024-03-29 | 8.86 | 9.03 | 8.83 | 8.92 | 8.58 | qfq | 4,710,320 | 42,033,453 | 0.79% |
| 2024-03-28 | 8.73 | 8.99 | 8.72 | 8.85 | 8.52 | qfq | 4,753,219 | 42,192,115 | 1.72% |
| 2024-03-27 | 9.04 | 9.09 | 8.70 | 8.70 | 8.37 | qfq | 5,085,140 | 45,302,437 | -4.08% |
| 2024-03-26 | 8.93 | 9.13 | 8.84 | 9.07 | 8.73 | qfq | 5,487,318 | 49,351,584 | 1.68% |
| 2024-03-25 | 9.12 | 9.24 | 8.92 | 8.92 | 8.58 | qfq | 6,168,156 | 55,945,560 | -2.19% |
| 2024-03-22 | 9.38 | 9.43 | 9.09 | 9.12 | 8.78 | qfq | 6,600,930 | 60,749,021 | -2.98% |
| 2024-03-21 | 9.43 | 9.46 | 9.25 | 9.40 | 9.05 | qfq | 5,429,397 | 50,863,918 | 0.11% |
| 2024-03-20 | 9.32 | 9.42 | 9.31 | 9.39 | 9.04 | qfq | 4,598,381 | 43,078,372 | 0.43% |
| 2024-03-19 | 9.36 | 9.47 | 9.31 | 9.35 | 9.00 | qfq | 5,342,982 | 50,179,911 | -0.21% |
| 2024-03-18 | 9.29 | 9.40 | 9.25 | 9.37 | 9.02 | qfq | 6,094,578 | 56,877,612 | 1.41% |
| 2024-03-15 | 9.05 | 9.25 | 9.00 | 9.24 | 8.89 | qfq | 5,021,900 | 45,913,068 | 1.54% |
| 2024-03-14 | 9.12 | 9.25 | 8.99 | 9.10 | 8.76 | qfq | 6,338,380 | 57,773,906 | -0.76% |
| 2024-03-13 | 9.18 | 9.25 | 9.11 | 9.17 | 8.83 | qfq | 4,670,773 | 42,892,538 | -0.22% |
| 2024-03-12 | 9.26 | 9.30 | 9.09 | 9.19 | 8.84 | qfq | 7,579,551 | 69,643,397 | -0.65% |
| 2024-03-11 | 8.81 | 9.28 | 8.80 | 9.25 | 8.90 | qfq | 11,759,054 | 107,103,448 | 4.88% |
| 2024-03-08 | 8.77 | 8.89 | 8.67 | 8.82 | 8.49 | qfq | 4,055,527 | 35,639,653 | 0.11% |
| 2024-03-07 | 8.85 | 9.00 | 8.80 | 8.81 | 8.48 | qfq | 5,944,524 | 52,847,411 | -0.34% |
| 2024-03-06 | 8.73 | 8.94 | 8.65 | 8.84 | 8.51 | qfq | 5,268,603 | 46,353,164 | 0.57% |
| 2024-03-05 | 8.90 | 8.98 | 8.73 | 8.79 | 8.46 | qfq | 5,545,940 | 48,840,290 | -1.79% |
| 2024-03-04 | 9.13 | 9.24 | 8.86 | 8.95 | 8.61 | qfq | 7,075,058 | 63,440,200 | -1.43% |
| 2024-03-01 | 8.92 | 9.12 | 8.84 | 9.08 | 8.74 | qfq | 7,549,208 | 67,998,863 | 1.79% |
| 2024-02-29 | 8.57 | 8.95 | 8.57 | 8.92 | 8.58 | qfq | 8,560,017 | 75,642,338 | 3.00% |
| 2024-02-28 | 9.14 | 9.56 | 8.62 | 8.66 | 8.33 | qfq | 12,940,757 | 117,899,789 | -4.31% |
| 2024-02-27 | 8.84 | 9.06 | 8.79 | 9.05 | 8.71 | qfq | 6,300,656 | 56,584,347 | 2.03% |
| 2024-02-26 | 8.88 | 9.08 | 8.81 | 8.87 | 8.54 | qfq | 8,113,900 | 72,391,134 | 0.80% |
| 2024-02-23 | 8.69 | 8.83 | 8.60 | 8.80 | 8.47 | qfq | 7,526,955 | 65,603,325 | 1.27% |
| 2024-02-22 | 8.55 | 8.83 | 8.55 | 8.69 | 8.36 | qfq | 8,264,238 | 71,644,661 | 1.28% |
| 2024-02-21 | 8.39 | 8.90 | 8.30 | 8.58 | 8.26 | qfq | 10,500,508 | 90,974,211 | 1.42% |
| 2024-02-20 | 8.39 | 8.51 | 8.22 | 8.46 | 8.14 | qfq | 9,912,914 | 83,040,827 | 1.56% |
| 2024-02-19 | 8.48 | 8.48 | 8.09 | 8.33 | 8.02 | qfq | 15,958,776 | 130,987,485 | -0.36% |
| 2024-02-08 | 7.71 | 8.36 | 7.71 | 8.36 | 8.05 | qfq | 13,807,466 | 112,564,607 | 10.00% |
| 2024-02-07 | 7.13 | 7.65 | 7.09 | 7.60 | 7.31 | qfq | 16,900,851 | 125,766,663 | 6.89% |
| 2024-02-06 | 6.60 | 7.29 | 6.30 | 7.11 | 6.84 | qfq | 18,134,064 | 123,232,946 | 6.12% |
| 2024-02-05 | 7.39 | 7.42 | 6.70 | 6.70 | 6.45 | qfq | 13,464,311 | 92,028,781 | -9.95% |
| 2024-02-02 | 7.87 | 8.02 | 7.09 | 7.44 | 7.16 | qfq | 9,727,518 | 73,270,296 | -5.58% |
| 2024-02-01 | 8.12 | 8.16 | 7.80 | 7.88 | 7.58 | qfq | 7,488,682 | 59,626,918 | -3.19% |
| 2024-01-31 | 8.68 | 8.81 | 8.08 | 8.14 | 7.83 | qfq | 8,317,469 | 69,549,510 | -6.22% |
| 2024-01-30 | 9.00 | 9.07 | 8.67 | 8.68 | 8.35 | qfq | 4,590,783 | 40,760,078 | -3.34% |
| 2024-01-29 | 9.31 | 9.39 | 8.98 | 8.98 | 8.64 | qfq | 5,288,760 | 48,159,493 | -3.44% |
| 2024-01-26 | 9.38 | 9.55 | 9.29 | 9.30 | 8.95 | qfq | 4,626,400 | 43,540,881 | -0.96% |
| 2024-01-25 | 9.11 | 9.42 | 9.07 | 9.39 | 9.04 | qfq | 4,866,919 | 45,158,091 | 2.62% |
| 2024-01-24 | 9.12 | 9.25 | 8.82 | 9.15 | 8.81 | qfq | 5,626,828 | 50,910,160 | 1.10% |
| 2024-01-23 | 8.94 | 9.10 | 8.70 | 9.05 | 8.71 | qfq | 7,621,356 | 68,094,099 | 1.12% |
| 2024-01-22 | 9.64 | 9.76 | 8.89 | 8.95 | 8.61 | qfq | 7,294,808 | 67,627,715 | -7.35% |
| 2024-01-19 | 9.79 | 9.94 | 9.66 | 9.66 | 9.30 | qfq | 4,786,690 | 46,757,105 | -1.33% |
| 2024-01-18 | 10.05 | 10.06 | 9.45 | 9.79 | 9.42 | qfq | 9,041,732 | 88,036,630 | -2.59% |
| 2024-01-17 | 10.35 | 10.35 | 10.05 | 10.05 | 9.67 | qfq | 3,319,800 | 33,829,943 | -2.99% |
| 2024-01-16 | 10.35 | 10.51 | 10.20 | 10.36 | 9.97 | qfq | 4,522,993 | 46,761,657 | -0.19% |
| 2024-01-15 | 10.48 | 10.51 | 10.30 | 10.38 | 9.99 | qfq | 4,211,423 | 43,754,232 | -1.14% |
| 2024-01-12 | 10.43 | 10.71 | 10.42 | 10.50 | 10.11 | qfq | 4,685,502 | 49,516,608 | 0.19% |
| 2024-01-11 | 10.20 | 10.56 | 10.13 | 10.48 | 10.09 | qfq | 6,225,317 | 64,433,468 | 2.44% |
| 2024-01-10 | 10.20 | 10.42 | 10.08 | 10.23 | 9.85 | qfq | 4,474,160 | 45,929,494 | -0.39% |
| 2024-01-09 | 10.23 | 10.45 | 10.13 | 10.27 | 9.88 | qfq | 4,915,300 | 50,456,347 | 0.49% |
| 2024-01-08 | 10.40 | 10.62 | 10.19 | 10.22 | 9.84 | qfq | 10,077,400 | 104,306,970 | -2.94% |
| 2024-01-05 | 10.59 | 11.15 | 10.47 | 10.53 | 10.13 | qfq | 13,049,245 | 140,477,758 | -0.66% |
| 2024-01-04 | 10.69 | 10.69 | 10.51 | 10.60 | 10.20 | qfq | 3,733,086 | 39,510,688 | -0.66% |
| 2024-01-03 | 10.58 | 10.72 | 10.57 | 10.67 | 10.27 | qfq | 4,273,034 | 45,543,665 | 0.28% |
| 2024-01-02 | 10.66 | 10.72 | 10.57 | 10.64 | 10.24 | qfq | 4,167,803 | 44,395,807 | -0.47% |
| 2023-12-29 | 10.54 | 10.72 | 10.50 | 10.69 | 10.29 | qfq | 7,023,319 | 74,880,751 | 1.52% |
| 2023-12-28 | 9.96 | 10.64 | 9.95 | 10.53 | 10.13 | qfq | 9,127,957 | 94,748,445 | 5.41% |
| 2023-12-27 | 10.03 | 10.04 | 9.82 | 9.99 | 9.61 | qfq | 4,237,700 | 42,043,352 | 0.20% |
| 2023-12-26 | 10.00 | 10.07 | 9.94 | 9.97 | 9.60 | qfq | 3,378,860 | 33,818,587 | -0.60% |
| 2023-12-25 | 10.04 | 10.17 | 9.94 | 10.03 | 9.65 | qfq | 4,242,000 | 42,490,035 | -1.08% |
| 2023-12-22 | 10.10 | 10.22 | 9.93 | 10.14 | 9.76 | qfq | 5,477,800 | 55,275,355 | 0.60% |
| 2023-12-21 | 9.95 | 10.18 | 9.83 | 10.08 | 9.70 | qfq | 5,222,462 | 52,225,242 | 0.90% |
| 2023-12-20 | 10.07 | 10.12 | 9.98 | 9.99 | 9.61 | qfq | 3,058,400 | 30,745,317 | -0.60% |
| 2023-12-19 | 10.10 | 10.10 | 9.97 | 10.05 | 9.67 | qfq | 3,636,300 | 36,409,735 | -0.10% |
| 2023-12-18 | 10.24 | 10.29 | 10.02 | 10.06 | 9.68 | qfq | 4,285,200 | 43,283,837 | -1.95% |
| 2023-12-15 | 10.26 | 10.40 | 10.21 | 10.26 | 9.87 | qfq | 3,366,900 | 34,692,544 | 0.29% |
| 2023-12-14 | 10.39 | 10.44 | 10.22 | 10.23 | 9.85 | qfq | 3,682,118 | 37,978,348 | -0.78% |
| 2023-12-13 | 10.42 | 10.48 | 10.30 | 10.31 | 9.92 | qfq | 3,248,339 | 33,621,941 | -1.34% |
| 2023-12-12 | 10.50 | 10.52 | 10.38 | 10.45 | 10.06 | qfq | 3,140,486 | 32,762,947 | -0.29% |
| 2023-12-11 | 10.39 | 10.53 | 10.20 | 10.48 | 10.09 | qfq | 5,140,928 | 53,269,351 | 0.67% |
| 2023-12-08 | 10.56 | 10.62 | 10.40 | 10.41 | 10.02 | qfq | 3,941,480 | 41,243,577 | -0.95% |
| 2023-12-07 | 10.63 | 10.67 | 10.42 | 10.51 | 10.12 | qfq | 3,777,600 | 39,680,509 | -0.94% |
| 2023-12-06 | 10.44 | 10.82 | 10.41 | 10.61 | 10.21 | qfq | 6,163,088 | 65,966,738 | 1.34% |
| 2023-12-05 | 10.61 | 10.69 | 10.47 | 10.47 | 10.08 | qfq | 3,808,100 | 40,152,149 | -1.32% |
| 2023-12-04 | 10.60 | 10.71 | 10.56 | 10.61 | 10.21 | qfq | 2,965,200 | 31,555,148 | -0.09% |
| 2023-12-01 | 10.63 | 10.70 | 10.49 | 10.62 | 10.22 | qfq | 3,942,873 | 41,673,567 | -0.09% |
| 2023-11-30 | 10.77 | 10.81 | 10.54 | 10.63 | 10.23 | qfq | 3,487,113 | 37,089,165 | -1.30% |
| 2023-11-29 | 10.90 | 10.91 | 10.75 | 10.77 | 10.37 | qfq | 2,885,200 | 31,167,870 | -1.10% |
| 2023-11-28 | 10.75 | 10.90 | 10.69 | 10.89 | 10.48 | qfq | 3,100,603 | 33,511,619 | 0.83% |
| 2023-11-27 | 10.80 | 10.90 | 10.75 | 10.80 | 10.39 | qfq | 3,211,882 | 34,725,644 | -0.37% |
| 2023-11-24 | 10.94 | 11.04 | 10.82 | 10.84 | 10.43 | qfq | 3,775,000 | 41,048,067 | -1.72% |
| 2023-11-23 | 10.89 | 11.03 | 10.85 | 11.03 | 10.62 | qfq | 4,218,346 | 46,225,863 | 1.19% |
| 2023-11-22 | 11.01 | 11.08 | 10.89 | 10.90 | 10.49 | qfq | 4,177,572 | 45,742,202 | -1.36% |
| 2023-11-21 | 11.22 | 11.22 | 11.05 | 11.05 | 10.63 | qfq | 3,993,400 | 44,435,574 | -0.99% |
| 2023-11-20 | 11.04 | 11.22 | 10.92 | 11.16 | 10.74 | qfq | 6,101,560 | 67,584,327 | 1.09% |
| 2023-11-17 | 10.94 | 11.08 | 10.87 | 11.04 | 10.63 | qfq | 4,852,400 | 53,458,890 | 0.73% |
| 2023-11-16 | 11.08 | 11.12 | 10.95 | 10.96 | 10.55 | qfq | 4,209,458 | 46,350,442 | -1.70% |
| 2023-11-15 | 11.02 | 11.25 | 11.00 | 11.15 | 10.73 | qfq | 7,182,742 | 79,988,513 | 1.83% |
| 2023-11-14 | 10.96 | 11.01 | 10.89 | 10.95 | 10.54 | qfq | 3,679,813 | 40,310,764 | -0.36% |
| 2023-11-13 | 10.99 | 11.03 | 10.88 | 10.99 | 10.58 | qfq | 4,128,800 | 45,187,418 | 0.27% |
| 2023-11-10 | 10.96 | 11.04 | 10.90 | 10.96 | 10.55 | qfq | 3,858,040 | 42,276,779 | -0.81% |
| 2023-11-09 | 11.02 | 11.15 | 10.98 | 11.05 | 10.63 | qfq | 4,265,751 | 47,172,887 | 0.27% |
| 2023-11-08 | 10.95 | 11.17 | 10.92 | 11.02 | 10.61 | qfq | 4,720,897 | 51,977,116 | 0.46% |
| 2023-11-07 | 11.05 | 11.08 | 10.91 | 10.97 | 10.56 | qfq | 3,573,601 | 39,190,624 | -0.36% |
| 2023-11-06 | 10.82 | 11.07 | 10.77 | 11.01 | 10.60 | qfq | 5,384,560 | 59,035,424 | 2.32% |
| 2023-11-03 | 10.61 | 10.81 | 10.60 | 10.76 | 10.36 | qfq | 3,462,800 | 37,221,197 | 1.41% |
| 2023-11-02 | 10.78 | 10.85 | 10.60 | 10.61 | 10.21 | qfq | 3,170,900 | 33,873,758 | -1.58% |
| 2023-11-01 | 10.70 | 10.82 | 10.62 | 10.78 | 10.37 | qfq | 4,070,300 | 43,718,198 | 0.75% |
| 2023-10-31 | 10.65 | 10.91 | 10.62 | 10.70 | 10.30 | qfq | 6,387,100 | 68,650,883 | 0.47% |
| 2023-10-30 | 10.39 | 10.65 | 10.38 | 10.65 | 10.25 | qfq | 5,344,058 | 56,277,675 | 2.01% |
| 2023-10-27 | 10.11 | 10.47 | 10.00 | 10.44 | 10.05 | qfq | 6,805,478 | 70,416,424 | 2.45% |
| 2023-10-26 | 10.22 | 10.24 | 9.98 | 10.19 | 9.81 | qfq | 5,528,460 | 55,729,109 | -0.88% |
| 2023-10-25 | 10.24 | 10.43 | 10.23 | 10.28 | 9.89 | qfq | 4,449,154 | 45,912,196 | 0.98% |
| 2023-10-24 | 10.05 | 10.26 | 10.03 | 10.18 | 9.80 | qfq | 4,463,912 | 45,310,561 | 1.60% |
| 2023-10-23 | 10.43 | 10.43 | 9.96 | 10.02 | 9.64 | qfq | 5,669,730 | 57,524,504 | -3.47% |
| 2023-10-20 | 10.26 | 10.56 | 10.25 | 10.38 | 9.99 | qfq | 5,121,005 | 53,455,290 | 0.78% |
| 2023-10-19 | 10.32 | 10.48 | 10.26 | 10.30 | 9.91 | qfq | 3,894,292 | 40,314,090 | -0.48% |
| 2023-10-18 | 10.58 | 10.58 | 10.35 | 10.35 | 9.96 | qfq | 3,676,000 | 38,333,498 | -2.27% |
| 2023-10-17 | 10.56 | 10.73 | 10.53 | 10.59 | 10.19 | qfq | 4,116,600 | 43,698,003 | 0.47% |
| 2023-10-16 | 10.88 | 10.93 | 10.51 | 10.54 | 10.14 | qfq | 7,747,000 | 82,407,649 | -3.30% |
| 2023-10-13 | 11.09 | 11.13 | 10.86 | 10.90 | 10.49 | qfq | 5,672,955 | 62,102,871 | -2.33% |
| 2023-10-12 | 10.82 | 11.25 | 10.82 | 11.16 | 10.74 | qfq | 9,250,136 | 102,435,023 | 3.43% |
| 2023-10-11 | 10.88 | 10.97 | 10.76 | 10.79 | 10.38 | qfq | 3,872,100 | 42,051,034 | -0.83% |
| 2023-10-10 | 10.82 | 11.07 | 10.81 | 10.88 | 10.47 | qfq | 4,204,433 | 45,933,555 | 0.46% |
| 2023-10-09 | 10.95 | 11.00 | 10.78 | 10.83 | 10.42 | qfq | 3,894,452 | 42,274,614 | -1.01% |
| 2023-09-28 | 10.98 | 11.11 | 10.92 | 10.94 | 10.53 | qfq | 3,206,900 | 35,236,027 | 0.37% |
| 2023-09-27 | 10.77 | 11.12 | 10.75 | 10.90 | 10.49 | qfq | 4,461,465 | 48,900,116 | 0.74% |
| 2023-09-26 | 10.95 | 11.06 | 10.79 | 10.82 | 10.41 | qfq | 4,232,990 | 46,031,840 | -1.99% |
| 2023-09-25 | 11.09 | 11.16 | 10.95 | 11.04 | 10.63 | qfq | 3,492,500 | 38,582,058 | -0.63% |
| 2023-09-22 | 10.91 | 11.12 | 10.86 | 11.11 | 10.69 | qfq | 3,869,600 | 42,603,963 | 1.93% |
| 2023-09-21 | 10.96 | 11.04 | 10.87 | 10.90 | 10.49 | qfq | 3,535,345 | 38,683,841 | -0.55% |
| 2023-09-20 | 11.12 | 11.13 | 10.95 | 10.96 | 10.55 | qfq | 3,233,670 | 35,597,320 | -1.08% |
| 2023-09-19 | 11.31 | 11.32 | 11.05 | 11.08 | 10.66 | qfq | 4,514,400 | 50,281,346 | -1.69% |
| 2023-09-18 | 11.05 | 11.36 | 11.01 | 11.27 | 10.85 | qfq | 5,887,887 | 66,153,222 | 1.26% |
| 2023-09-15 | 11.14 | 11.27 | 11.05 | 11.13 | 10.71 | qfq | 4,685,288 | 52,250,378 | 0.36% |
| 2023-09-14 | 11.06 | 11.15 | 10.97 | 11.09 | 10.67 | qfq | 4,207,800 | 46,498,797 | -0.63% |
| 2023-09-13 | 11.18 | 11.30 | 11.07 | 11.16 | 10.74 | qfq | 4,630,500 | 51,765,064 | -0.98% |
| 2023-09-12 | 11.27 | 11.48 | 11.12 | 11.27 | 10.85 | qfq | 6,016,420 | 67,877,835 | 0.54% |
| 2023-09-11 | 11.17 | 11.27 | 11.10 | 11.21 | 10.79 | qfq | 4,298,466 | 48,156,924 | 0.27% |
| 2023-09-08 | 11.15 | 11.30 | 11.12 | 11.18 | 10.76 | qfq | 4,219,525 | 47,408,804 | 0.27% |
| 2023-09-07 | 11.39 | 11.44 | 11.14 | 11.15 | 10.73 | qfq | 5,504,038 | 61,851,649 | -2.11% |
| 2023-09-06 | 11.45 | 11.45 | 11.30 | 11.39 | 10.96 | qfq | 4,144,764 | 47,131,006 | -0.52% |
| 2023-09-05 | 11.46 | 11.59 | 11.40 | 11.45 | 11.02 | qfq | 4,922,056 | 56,412,207 | -0.78% |
| 2023-09-04 | 11.26 | 11.55 | 11.25 | 11.54 | 11.11 | qfq | 9,322,484 | 106,744,716 | 2.76% |
| 2023-09-01 | 11.26 | 11.42 | 11.20 | 11.23 | 10.81 | qfq | 9,433,359 | 106,504,912 | -2.26% |
| 2023-08-31 | 11.15 | 11.63 | 10.93 | 11.49 | 11.06 | qfq | 15,593,524 | 176,932,638 | 3.70% |
| 2023-08-30 | 10.95 | 11.24 | 10.95 | 11.08 | 10.66 | qfq | 7,891,613 | 87,528,341 | 1.84% |
| 2023-08-29 | 10.58 | 10.91 | 10.53 | 10.88 | 10.47 | qfq | 6,059,540 | 65,293,752 | 2.64% |
| 2023-08-28 | 10.81 | 10.98 | 10.54 | 10.60 | 10.20 | qfq | 10,640,149 | 114,880,317 | 2.71% |
| 2023-08-25 | 10.50 | 10.58 | 10.28 | 10.32 | 9.93 | qfq | 4,970,700 | 51,808,586 | -1.71% |
| 2023-08-24 | 10.60 | 10.66 | 10.40 | 10.50 | 10.11 | qfq | 5,642,940 | 59,424,912 | -0.94% |
| 2023-08-23 | 10.94 | 10.94 | 10.57 | 10.60 | 10.20 | qfq | 7,896,505 | 84,692,158 | -3.81% |
| 2023-08-22 | 11.22 | 11.32 | 10.70 | 11.02 | 10.61 | qfq | 9,895,158 | 108,912,749 | -1.87% |
| 2023-08-21 | 11.68 | 11.76 | 11.22 | 11.23 | 10.81 | qfq | 9,842,000 | 112,732,537 | -4.10% |
| 2023-08-18 | 11.89 | 12.06 | 11.68 | 11.71 | 11.27 | qfq | 8,222,196 | 97,830,612 | -2.50% |
| 2023-08-17 | 12.17 | 12.20 | 11.71 | 12.01 | 11.56 | qfq | 15,228,219 | 180,869,228 | -1.56% |
| 2023-08-16 | 11.60 | 12.42 | 11.50 | 12.20 | 11.74 | qfq | 22,344,703 | 269,755,766 | 4.45% |
| 2023-08-15 | 11.55 | 12.18 | 11.55 | 11.68 | 11.24 | qfq | 9,839,180 | 115,880,834 | 1.21% |
| 2023-08-14 | 11.51 | 11.67 | 11.40 | 11.54 | 11.11 | qfq | 5,051,873 | 58,160,986 | -0.86% |
| 2023-08-11 | 11.88 | 12.05 | 11.63 | 11.64 | 11.20 | qfq | 7,538,802 | 89,338,161 | -1.85% |
| 2023-08-10 | 11.79 | 11.93 | 11.75 | 11.86 | 11.41 | qfq | 3,157,290 | 37,444,223 | 0.59% |
| 2023-08-09 | 12.00 | 12.00 | 11.76 | 11.79 | 11.35 | qfq | 5,539,339 | 65,672,829 | -2.08% |
| 2023-08-08 | 12.00 | 12.06 | 11.87 | 12.04 | 11.59 | qfq | 4,992,005 | 59,700,631 | 0.25% |
| 2023-08-07 | 12.11 | 12.11 | 11.97 | 12.01 | 11.56 | qfq | 4,342,400 | 52,155,154 | -1.15% |
| 2023-08-04 | 12.22 | 12.24 | 12.01 | 12.15 | 11.69 | qfq | 6,028,107 | 73,067,235 | 0.08% |
| 2023-08-03 | 12.10 | 12.18 | 12.03 | 12.14 | 11.68 | qfq | 3,777,300 | 45,710,800 | 0.17% |
| 2023-08-02 | 12.11 | 12.16 | 12.04 | 12.12 | 11.66 | qfq | 4,366,655 | 52,857,451 | 0.08% |
| 2023-08-01 | 12.22 | 12.27 | 12.06 | 12.11 | 11.65 | qfq | 5,443,307 | 66,011,574 | -0.90% |
| 2023-07-31 | 12.17 | 12.34 | 12.15 | 12.22 | 11.76 | qfq | 7,425,702 | 90,889,293 | 0.58% |
| 2023-07-28 | 11.98 | 12.16 | 11.86 | 12.15 | 11.69 | qfq | 6,248,685 | 75,232,963 | 0.91% |
| 2023-07-27 | 12.16 | 12.30 | 11.96 | 12.04 | 11.59 | qfq | 6,522,836 | 78,966,758 | -0.99% |
| 2023-07-26 | 12.31 | 12.34 | 12.12 | 12.16 | 11.70 | qfq | 4,952,600 | 60,478,519 | -0.65% |
| 2023-07-25 | 12.28 | 12.53 | 12.20 | 12.24 | 11.78 | qfq | 8,508,596 | 104,834,606 | 1.24% |
| 2023-07-24 | 12.42 | 12.43 | 12.06 | 12.09 | 11.64 | qfq | 10,776,790 | 131,289,702 | -2.74% |
| 2023-07-21 | 12.59 | 12.82 | 12.41 | 12.43 | 11.96 | qfq | 9,711,202 | 122,086,382 | -1.74% |
| 2023-07-20 | 12.76 | 13.02 | 12.63 | 12.65 | 12.17 | qfq | 9,004,902 | 115,398,922 | -0.86% |
| 2023-07-19 | 12.94 | 13.14 | 12.68 | 12.76 | 12.28 | qfq | 10,638,484 | 136,974,709 | -1.39% |
| 2023-07-18 | 12.82 | 12.97 | 12.70 | 12.94 | 12.45 | qfq | 9,764,180 | 125,646,705 | 0.94% |