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
拓邦股份002139.SZ
最近收盘价9.802026-07-17
最近交易日2026-07-17
成交量（股）25,537,218
成交额（元）254,173,613
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-14 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-14 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-06 | 2024-05-10 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.00 | 10.18 | 9.75 | 9.80 | 9.80 | qfq | 25,537,218 | 254,173,613 | -2.00% |
| 2026-07-16 | 9.77 | 10.04 | 9.73 | 10.00 | 10.00 | qfq | 19,334,171 | 192,659,378 | 1.83% |
| 2026-07-15 | 9.65 | 9.87 | 9.56 | 9.82 | 9.82 | qfq | 18,002,546 | 175,222,576 | 0.41% |
| 2026-07-14 | 9.69 | 9.92 | 9.66 | 9.78 | 9.78 | qfq | 16,167,219 | 158,415,055 | 0.20% |
| 2026-07-13 | 9.76 | 9.82 | 9.50 | 9.76 | 9.76 | qfq | 24,751,466 | 239,078,835 | -0.61% |
| 2026-07-10 | 9.71 | 10.10 | 9.69 | 9.82 | 9.82 | qfq | 25,215,420 | 250,517,934 | 0.61% |
| 2026-07-09 | 9.88 | 9.98 | 9.66 | 9.76 | 9.76 | qfq | 21,276,992 | 207,619,866 | -1.91% |
| 2026-07-08 | 9.70 | 10.05 | 9.60 | 9.95 | 9.95 | qfq | 23,309,750 | 229,398,270 | 1.95% |
| 2026-07-07 | 9.85 | 10.10 | 9.70 | 9.76 | 9.76 | qfq | 23,905,500 | 235,956,329 | -1.71% |
| 2026-07-06 | 10.19 | 10.19 | 9.87 | 9.93 | 9.93 | qfq | 37,752,749 | 376,764,951 | -3.40% |
| 2026-07-03 | 9.79 | 10.41 | 9.73 | 10.28 | 10.28 | qfq | 60,933,978 | 616,970,336 | 6.97% |
| 2026-07-02 | 9.61 | 9.88 | 9.58 | 9.61 | 9.61 | qfq | 25,472,727 | 247,521,656 | -0.72% |
| 2026-07-01 | 9.55 | 9.84 | 9.55 | 9.68 | 9.68 | qfq | 25,217,446 | 244,911,511 | 1.68% |
| 2026-06-30 | 9.12 | 9.57 | 9.08 | 9.52 | 9.52 | qfq | 22,849,620 | 214,321,408 | 4.27% |
| 2026-06-29 | 9.05 | 9.18 | 8.86 | 9.13 | 9.13 | qfq | 21,807,060 | 197,395,139 | 0.33% |
| 2026-06-26 | 9.36 | 9.44 | 9.02 | 9.10 | 9.10 | qfq | 23,354,611 | 214,756,036 | -3.29% |
| 2026-06-25 | 9.57 | 9.71 | 9.40 | 9.41 | 9.41 | qfq | 19,954,229 | 190,014,508 | -1.67% |
| 2026-06-24 | 9.70 | 9.80 | 9.41 | 9.57 | 9.57 | qfq | 21,944,237 | 209,548,697 | -1.64% |
| 2026-06-23 | 9.87 | 10.00 | 9.64 | 9.73 | 9.73 | qfq | 19,671,722 | 193,350,632 | -2.01% |
| 2026-06-22 | 9.87 | 9.98 | 9.59 | 9.93 | 9.93 | qfq | 24,009,955 | 234,878,953 | 0.51% |
| 2026-06-18 | 9.73 | 9.98 | 9.67 | 9.88 | 9.88 | qfq | 21,153,189 | 208,764,499 | 1.44% |
| 2026-06-17 | 9.87 | 9.88 | 9.66 | 9.74 | 9.74 | qfq | 18,624,296 | 181,403,249 | -1.91% |
| 2026-06-16 | 9.68 | 10.15 | 9.55 | 9.93 | 9.93 | qfq | 28,229,303 | 278,288,954 | 2.58% |
| 2026-06-15 | 9.59 | 9.78 | 9.59 | 9.68 | 9.68 | qfq | 16,972,897 | 164,385,556 | 1.36% |
| 2026-06-12 | 9.70 | 9.75 | 9.42 | 9.55 | 9.55 | qfq | 25,575,800 | 244,794,442 | 0.42% |
| 2026-06-11 | 9.88 | 9.97 | 9.41 | 9.51 | 9.51 | qfq | 23,635,297 | 226,702,162 | -4.61% |
| 2026-06-10 | 10.13 | 10.20 | 9.82 | 9.97 | 9.97 | qfq | 22,101,244 | 219,914,779 | -2.64% |
| 2026-06-09 | 10.25 | 10.25 | 10.01 | 10.24 | 10.24 | qfq | 19,104,900 | 193,148,353 | 0.49% |
| 2026-06-08 | 9.98 | 10.40 | 9.90 | 10.19 | 10.19 | qfq | 33,877,038 | 346,821,321 | 0.69% |
| 2026-06-05 | 9.85 | 10.48 | 9.55 | 10.12 | 10.12 | qfq | 36,797,450 | 368,397,246 | 2.53% |
| 2026-06-04 | 9.90 | 10.13 | 9.84 | 9.87 | 9.87 | qfq | 18,917,450 | 188,647,637 | -1.20% |
| 2026-06-03 | 10.35 | 10.36 | 9.95 | 9.99 | 9.99 | qfq | 28,661,379 | 290,269,971 | -3.57% |
| 2026-06-02 | 10.57 | 10.63 | 10.34 | 10.36 | 10.36 | qfq | 16,679,289 | 174,226,936 | -1.05% |
| 2026-06-01 | 10.38 | 10.60 | 10.36 | 10.47 | 10.47 | qfq | 18,962,462 | 198,880,084 | 0.96% |
| 2026-05-29 | 10.85 | 10.91 | 10.32 | 10.37 | 10.37 | qfq | 32,268,098 | 338,982,498 | -4.69% |
| 2026-05-28 | 11.00 | 11.06 | 10.70 | 10.88 | 10.88 | qfq | 26,350,623 | 286,149,898 | -1.89% |
| 2026-05-27 | 11.32 | 11.50 | 11.04 | 11.09 | 11.09 | qfq | 29,639,302 | 332,216,595 | -2.80% |
| 2026-05-26 | 11.38 | 11.75 | 11.23 | 11.41 | 11.41 | qfq | 47,507,959 | 546,424,075 | 1.97% |
| 2026-05-25 | 11.20 | 11.25 | 11.09 | 11.19 | 11.19 | qfq | 18,171,156 | 202,928,497 | 0.00% |
| 2026-05-22 | 11.06 | 11.27 | 10.82 | 11.19 | 11.19 | qfq | 26,446,402 | 292,178,931 | 1.36% |
| 2026-05-21 | 11.11 | 11.36 | 11.00 | 11.04 | 11.04 | qfq | 34,445,793 | 385,485,389 | 0.36% |
| 2026-05-20 | 11.19 | 11.45 | 10.97 | 11.00 | 11.00 | qfq | 21,321,101 | 236,724,914 | -2.14% |
| 2026-05-19 | 11.08 | 11.25 | 11.04 | 11.24 | 11.24 | qfq | 21,476,688 | 239,714,755 | 1.54% |
| 2026-05-18 | 11.08 | 11.22 | 10.93 | 11.07 | 11.07 | qfq | 23,160,900 | 256,880,208 | 0.45% |
| 2026-05-15 | 10.84 | 11.22 | 10.76 | 11.02 | 11.02 | qfq | 29,324,957 | 322,431,156 | 1.75% |
| 2026-05-14 | 11.00 | 11.02 | 10.78 | 10.83 | 10.83 | qfq | 19,200,999 | 209,276,652 | -1.63% |
| 2026-05-13 | 11.00 | 11.08 | 10.89 | 11.01 | 10.94 | qfq | 18,021,033 | 198,464,040 | 0.36% |
| 2026-05-12 | 11.16 | 11.19 | 10.92 | 10.97 | 10.90 | qfq | 19,428,117 | 214,070,840 | -1.97% |
| 2026-05-11 | 11.34 | 11.40 | 11.14 | 11.19 | 11.12 | qfq | 21,980,557 | 246,297,997 | -1.24% |
| 2026-05-08 | 11.00 | 11.43 | 10.94 | 11.33 | 11.26 | qfq | 24,780,832 | 278,816,973 | 2.44% |
| 2026-05-07 | 10.96 | 11.09 | 10.83 | 11.06 | 10.99 | qfq | 18,681,655 | 205,366,612 | 1.65% |
| 2026-05-06 | 10.78 | 10.97 | 10.78 | 10.88 | 10.81 | qfq | 19,458,881 | 211,910,050 | 1.59% |
| 2026-04-30 | 10.84 | 10.95 | 10.65 | 10.71 | 10.64 | qfq | 19,039,696 | 204,464,470 | -1.38% |
| 2026-04-29 | 10.80 | 10.96 | 10.75 | 10.86 | 10.79 | qfq | 17,050,408 | 185,533,923 | 0.09% |
| 2026-04-28 | 11.40 | 11.40 | 10.82 | 10.85 | 10.78 | qfq | 57,428,598 | 634,185,693 | -9.73% |
| 2026-04-27 | 11.91 | 12.12 | 11.86 | 12.02 | 11.94 | qfq | 12,960,341 | 155,568,738 | 1.01% |
| 2026-04-24 | 12.02 | 12.10 | 11.87 | 11.90 | 11.83 | qfq | 12,772,422 | 152,307,714 | -1.65% |
| 2026-04-23 | 12.26 | 12.30 | 12.03 | 12.10 | 12.02 | qfq | 15,046,825 | 181,897,623 | -1.31% |
| 2026-04-22 | 12.06 | 12.29 | 12.05 | 12.26 | 12.18 | qfq | 12,756,635 | 155,957,523 | 1.32% |
| 2026-04-21 | 12.38 | 12.39 | 12.05 | 12.10 | 12.02 | qfq | 17,321,007 | 210,005,639 | -2.10% |
| 2026-04-20 | 12.47 | 12.53 | 12.34 | 12.36 | 12.28 | qfq | 14,402,625 | 179,127,145 | -0.56% |
| 2026-04-17 | 12.37 | 12.47 | 12.32 | 12.43 | 12.35 | qfq | 10,725,695 | 132,887,116 | 0.24% |
| 2026-04-16 | 12.42 | 12.47 | 12.35 | 12.40 | 12.32 | qfq | 9,266,066 | 114,933,922 | 0.16% |
| 2026-04-15 | 12.50 | 12.55 | 12.33 | 12.38 | 12.30 | qfq | 10,011,057 | 124,411,342 | -0.80% |
| 2026-04-14 | 12.46 | 12.53 | 12.36 | 12.48 | 12.40 | qfq | 12,371,483 | 154,031,020 | 0.73% |
| 2026-04-13 | 12.28 | 12.50 | 12.21 | 12.39 | 12.31 | qfq | 12,438,857 | 154,148,104 | 0.73% |
| 2026-04-10 | 12.13 | 12.41 | 12.13 | 12.30 | 12.22 | qfq | 13,080,409 | 160,898,168 | 1.82% |
| 2026-04-09 | 12.12 | 12.13 | 12.02 | 12.08 | 12.00 | qfq | 9,855,551 | 119,042,134 | -1.31% |
| 2026-04-08 | 12.00 | 12.26 | 12.00 | 12.24 | 12.16 | qfq | 16,415,093 | 199,344,320 | 3.99% |
| 2026-04-07 | 11.79 | 11.85 | 11.63 | 11.77 | 11.70 | qfq | 8,232,593 | 96,886,494 | -0.17% |
| 2026-04-03 | 12.11 | 12.13 | 11.76 | 11.79 | 11.72 | qfq | 9,974,995 | 118,623,160 | -2.40% |
| 2026-04-02 | 12.28 | 12.40 | 12.01 | 12.08 | 12.00 | qfq | 11,416,218 | 138,862,522 | -1.79% |
| 2026-04-01 | 12.26 | 12.36 | 12.18 | 12.30 | 12.22 | qfq | 13,756,846 | 168,839,879 | 2.07% |
| 2026-03-31 | 12.15 | 12.24 | 12.03 | 12.05 | 11.97 | qfq | 9,770,411 | 118,369,790 | -1.07% |
| 2026-03-30 | 12.28 | 12.29 | 11.99 | 12.18 | 12.10 | qfq | 12,204,833 | 148,033,840 | -1.54% |
| 2026-03-27 | 12.25 | 12.46 | 12.24 | 12.37 | 12.29 | qfq | 9,949,132 | 123,016,437 | -0.24% |
| 2026-03-26 | 12.64 | 12.64 | 12.33 | 12.40 | 12.32 | qfq | 11,458,364 | 143,152,810 | -1.59% |
| 2026-03-25 | 12.55 | 12.69 | 12.50 | 12.60 | 12.52 | qfq | 14,719,312 | 185,429,652 | 0.80% |
| 2026-03-24 | 12.68 | 12.74 | 12.06 | 12.50 | 12.42 | qfq | 27,836,037 | 343,237,680 | 0.16% |
| 2026-03-23 | 12.60 | 12.99 | 12.45 | 12.48 | 12.40 | qfq | 36,821,556 | 469,624,287 | 0.00% |
| 2026-03-20 | 12.62 | 12.80 | 12.44 | 12.48 | 12.40 | qfq | 12,353,273 | 155,419,439 | -0.87% |
| 2026-03-19 | 12.74 | 12.80 | 12.52 | 12.59 | 12.51 | qfq | 12,587,593 | 159,265,664 | -2.25% |
| 2026-03-18 | 12.93 | 12.95 | 12.76 | 12.88 | 12.80 | qfq | 9,922,499 | 127,475,140 | -0.23% |
| 2026-03-17 | 13.05 | 13.10 | 12.85 | 12.91 | 12.83 | qfq | 11,343,975 | 146,974,015 | -0.92% |
| 2026-03-16 | 12.75 | 13.04 | 12.62 | 13.03 | 12.95 | qfq | 15,663,866 | 201,808,866 | 1.80% |
| 2026-03-13 | 12.91 | 13.00 | 12.74 | 12.80 | 12.72 | qfq | 16,721,506 | 215,467,654 | -1.69% |
| 2026-03-12 | 12.81 | 13.13 | 12.80 | 13.02 | 12.94 | qfq | 28,028,777 | 364,179,771 | 1.72% |
| 2026-03-11 | 12.70 | 12.87 | 12.70 | 12.80 | 12.72 | qfq | 12,947,836 | 165,859,522 | 0.31% |
| 2026-03-10 | 12.80 | 12.83 | 12.67 | 12.76 | 12.68 | qfq | 13,285,853 | 169,294,078 | 2.00% |
| 2026-03-09 | 12.55 | 12.58 | 12.28 | 12.51 | 12.43 | qfq | 15,606,380 | 193,449,627 | -1.26% |
| 2026-03-06 | 12.54 | 12.69 | 12.51 | 12.67 | 12.59 | qfq | 10,622,421 | 133,992,696 | 0.80% |
| 2026-03-05 | 12.53 | 12.70 | 12.51 | 12.57 | 12.49 | qfq | 16,015,309 | 201,804,881 | 1.86% |
| 2026-03-04 | 12.57 | 12.66 | 12.33 | 12.34 | 12.26 | qfq | 17,150,196 | 214,009,591 | -1.52% |
| 2026-03-03 | 12.94 | 13.00 | 12.50 | 12.53 | 12.45 | qfq | 22,925,614 | 290,738,565 | -2.94% |
| 2026-03-02 | 13.03 | 13.13 | 12.86 | 12.91 | 12.83 | qfq | 22,670,219 | 294,169,600 | -2.64% |
| 2026-02-27 | 13.30 | 13.33 | 13.22 | 13.26 | 13.18 | qfq | 13,539,316 | 179,577,812 | -0.45% |
| 2026-02-26 | 13.35 | 13.40 | 13.26 | 13.32 | 13.24 | qfq | 15,128,670 | 201,588,206 | 0.00% |
| 2026-02-25 | 13.29 | 13.46 | 13.24 | 13.32 | 13.24 | qfq | 18,870,988 | 252,106,789 | 0.91% |
| 2026-02-24 | 13.45 | 13.54 | 13.20 | 13.20 | 13.12 | qfq | 22,379,042 | 298,460,225 | 0.84% |
| 2026-02-13 | 13.03 | 13.17 | 12.99 | 13.09 | 13.01 | qfq | 14,351,948 | 187,939,984 | 0.23% |
| 2026-02-12 | 13.03 | 13.12 | 12.95 | 13.06 | 12.98 | qfq | 11,472,027 | 149,865,469 | 0.15% |
| 2026-02-11 | 13.03 | 13.14 | 12.97 | 13.04 | 12.96 | qfq | 9,711,188 | 126,796,130 | 0.08% |
| 2026-02-10 | 12.95 | 13.08 | 12.88 | 13.03 | 12.95 | qfq | 13,381,399 | 174,183,229 | 0.70% |
| 2026-02-09 | 12.83 | 12.95 | 12.79 | 12.94 | 12.86 | qfq | 14,646,000 | 188,599,181 | 1.89% |
| 2026-02-06 | 12.65 | 12.83 | 12.55 | 12.70 | 12.62 | qfq | 14,308,624 | 182,077,922 | -0.24% |
| 2026-02-05 | 12.86 | 12.86 | 12.70 | 12.73 | 12.65 | qfq | 13,260,897 | 169,126,374 | -1.09% |
| 2026-02-04 | 12.82 | 12.88 | 12.72 | 12.87 | 12.79 | qfq | 14,094,924 | 180,264,712 | -0.08% |
| 2026-02-03 | 12.81 | 12.88 | 12.70 | 12.88 | 12.80 | qfq | 14,992,044 | 192,020,211 | 1.42% |
| 2026-02-02 | 12.79 | 12.93 | 12.70 | 12.70 | 12.62 | qfq | 21,994,138 | 281,525,871 | -1.24% |
| 2026-01-30 | 13.15 | 13.16 | 12.76 | 12.86 | 12.78 | qfq | 48,163,597 | 622,179,910 | -5.02% |
| 2026-01-29 | 13.81 | 13.88 | 13.50 | 13.54 | 13.46 | qfq | 23,697,785 | 323,613,080 | -2.10% |
| 2026-01-28 | 13.96 | 14.10 | 13.80 | 13.83 | 13.74 | qfq | 22,286,495 | 309,162,857 | -1.21% |
| 2026-01-27 | 13.90 | 14.05 | 13.51 | 14.00 | 13.91 | qfq | 29,724,833 | 410,513,769 | 0.65% |
| 2026-01-26 | 14.43 | 14.48 | 13.87 | 13.91 | 13.82 | qfq | 45,151,463 | 635,703,301 | -3.47% |
| 2026-01-23 | 14.36 | 14.47 | 14.29 | 14.41 | 14.32 | qfq | 30,593,880 | 439,774,964 | 0.49% |
| 2026-01-22 | 14.45 | 14.49 | 14.27 | 14.34 | 14.25 | qfq | 26,659,797 | 382,870,977 | -0.49% |
| 2026-01-21 | 14.35 | 14.49 | 14.29 | 14.41 | 14.32 | qfq | 31,264,534 | 450,238,514 | -0.55% |
| 2026-01-20 | 14.22 | 14.65 | 14.22 | 14.49 | 14.40 | qfq | 53,006,666 | 768,432,765 | 2.19% |
| 2026-01-19 | 14.32 | 14.32 | 14.13 | 14.18 | 14.09 | qfq | 23,697,873 | 336,917,056 | -0.21% |
| 2026-01-16 | 14.00 | 14.24 | 13.96 | 14.21 | 14.12 | qfq | 30,006,670 | 424,124,554 | 1.94% |
| 2026-01-15 | 13.91 | 14.05 | 13.82 | 13.94 | 13.85 | qfq | 20,622,169 | 286,984,660 | -0.57% |
| 2026-01-14 | 14.00 | 14.28 | 13.85 | 14.02 | 13.93 | qfq | 37,929,641 | 535,497,738 | 0.21% |
| 2026-01-13 | 14.48 | 14.49 | 13.96 | 13.99 | 13.90 | qfq | 36,603,187 | 518,583,974 | -2.91% |
| 2026-01-12 | 14.04 | 14.42 | 14.04 | 14.41 | 14.32 | qfq | 45,653,038 | 651,153,476 | 2.64% |
| 2026-01-09 | 13.85 | 14.12 | 13.85 | 14.04 | 13.95 | qfq | 25,781,060 | 361,538,564 | 0.72% |
| 2026-01-08 | 13.87 | 14.04 | 13.86 | 13.94 | 13.85 | qfq | 25,179,911 | 351,908,001 | 0.00% |
| 2026-01-07 | 14.04 | 14.17 | 13.90 | 13.94 | 13.85 | qfq | 25,811,817 | 362,123,536 | -0.64% |
| 2026-01-06 | 13.97 | 14.06 | 13.88 | 14.03 | 13.94 | qfq | 24,661,532 | 345,100,747 | 0.72% |
| 2026-01-05 | 13.77 | 13.94 | 13.75 | 13.93 | 13.84 | qfq | 21,643,764 | 300,814,296 | 1.09% |
| 2025-12-31 | 13.98 | 14.03 | 13.77 | 13.78 | 13.69 | qfq | 19,594,307 | 271,268,135 | -0.86% |
| 2025-12-30 | 13.56 | 13.95 | 13.53 | 13.90 | 13.81 | qfq | 28,955,542 | 399,577,954 | 2.21% |
| 2025-12-29 | 13.66 | 13.73 | 13.56 | 13.60 | 13.51 | qfq | 14,964,433 | 204,108,134 | -0.29% |
| 2025-12-26 | 13.67 | 13.80 | 13.55 | 13.64 | 13.55 | qfq | 16,459,394 | 225,202,566 | -0.29% |
| 2025-12-25 | 13.56 | 13.75 | 13.52 | 13.68 | 13.59 | qfq | 18,521,213 | 252,714,186 | 1.41% |
| 2025-12-24 | 13.37 | 13.54 | 13.33 | 13.49 | 13.41 | qfq | 12,667,420 | 170,466,293 | 1.12% |
| 2025-12-23 | 13.45 | 13.48 | 13.31 | 13.34 | 13.26 | qfq | 12,058,116 | 161,418,113 | -1.04% |
| 2025-12-22 | 13.40 | 13.57 | 13.40 | 13.48 | 13.40 | qfq | 13,904,407 | 187,790,475 | 0.60% |
| 2025-12-19 | 13.37 | 13.51 | 13.35 | 13.40 | 13.32 | qfq | 13,294,423 | 178,536,066 | 0.45% |
| 2025-12-18 | 13.45 | 13.51 | 13.32 | 13.34 | 13.26 | qfq | 11,998,234 | 160,576,705 | -1.19% |
| 2025-12-17 | 13.30 | 13.54 | 13.28 | 13.50 | 13.42 | qfq | 12,423,918 | 166,475,802 | 1.43% |
| 2025-12-16 | 13.50 | 13.55 | 13.29 | 13.31 | 13.23 | qfq | 16,758,659 | 224,713,119 | -1.48% |
| 2025-12-15 | 13.82 | 13.93 | 13.50 | 13.51 | 13.43 | qfq | 23,090,600 | 316,726,074 | -2.31% |
| 2025-12-12 | 13.62 | 14.03 | 13.55 | 13.83 | 13.74 | qfq | 48,823,862 | 676,875,087 | 1.69% |
| 2025-12-11 | 13.62 | 13.71 | 13.51 | 13.60 | 13.51 | qfq | 17,986,478 | 245,020,666 | -0.07% |
| 2025-12-10 | 13.59 | 13.63 | 13.43 | 13.61 | 13.52 | qfq | 14,187,967 | 192,033,555 | 0.15% |
| 2025-12-09 | 13.43 | 13.60 | 13.38 | 13.59 | 13.50 | qfq | 20,763,438 | 281,282,133 | 1.19% |
| 2025-12-08 | 13.44 | 13.49 | 13.37 | 13.43 | 13.35 | qfq | 15,145,924 | 203,346,533 | 0.30% |
| 2025-12-05 | 13.31 | 13.43 | 13.18 | 13.39 | 13.31 | qfq | 13,576,921 | 180,775,175 | 0.45% |
| 2025-12-04 | 13.42 | 13.49 | 13.27 | 13.33 | 13.25 | qfq | 12,451,200 | 166,414,854 | 0.23% |
| 2025-12-03 | 13.45 | 13.47 | 13.23 | 13.30 | 13.22 | qfq | 10,902,893 | 145,177,534 | -0.89% |
| 2025-12-02 | 13.38 | 13.49 | 13.32 | 13.42 | 13.34 | qfq | 13,732,323 | 183,966,669 | -0.07% |
| 2025-12-01 | 13.05 | 13.61 | 13.00 | 13.43 | 13.35 | qfq | 40,529,347 | 542,295,124 | 4.27% |
| 2025-11-28 | 12.78 | 12.89 | 12.73 | 12.88 | 12.80 | qfq | 8,555,637 | 109,859,918 | 0.78% |
| 2025-11-27 | 12.89 | 12.98 | 12.76 | 12.78 | 12.70 | qfq | 11,942,299 | 154,056,927 | -0.78% |
| 2025-11-26 | 12.81 | 12.94 | 12.75 | 12.88 | 12.80 | qfq | 11,656,157 | 150,165,822 | 0.39% |
| 2025-11-25 | 12.78 | 12.96 | 12.75 | 12.83 | 12.75 | qfq | 13,471,646 | 173,428,812 | 0.63% |
| 2025-11-24 | 12.80 | 12.83 | 12.57 | 12.75 | 12.67 | qfq | 17,214,373 | 218,347,893 | 0.31% |
| 2025-11-21 | 12.91 | 12.99 | 12.70 | 12.71 | 12.63 | qfq | 20,181,464 | 258,774,919 | -2.61% |
| 2025-11-20 | 13.23 | 13.32 | 13.04 | 13.05 | 12.97 | qfq | 9,050,558 | 118,887,531 | -1.06% |
| 2025-11-19 | 13.26 | 13.39 | 13.01 | 13.19 | 13.11 | qfq | 13,394,904 | 176,373,623 | -0.60% |
| 2025-11-18 | 13.43 | 13.45 | 13.19 | 13.27 | 13.19 | qfq | 14,122,975 | 187,905,611 | -1.12% |
| 2025-11-17 | 13.59 | 13.61 | 13.40 | 13.42 | 13.34 | qfq | 14,579,054 | 196,367,264 | -0.89% |
| 2025-11-14 | 13.60 | 13.67 | 13.53 | 13.54 | 13.46 | qfq | 12,147,184 | 165,099,863 | -1.24% |
| 2025-11-13 | 13.57 | 13.74 | 13.52 | 13.71 | 13.62 | qfq | 13,550,762 | 184,950,452 | 1.48% |
| 2025-11-12 | 13.70 | 13.74 | 13.47 | 13.51 | 13.43 | qfq | 17,729,255 | 240,763,158 | -1.53% |
| 2025-11-11 | 13.83 | 13.87 | 13.70 | 13.72 | 13.63 | qfq | 12,300,148 | 169,395,881 | -0.44% |
| 2025-11-10 | 13.83 | 13.89 | 13.69 | 13.78 | 13.69 | qfq | 15,410,611 | 212,017,118 | -0.29% |
| 2025-11-07 | 13.88 | 13.91 | 13.79 | 13.82 | 13.73 | qfq | 13,533,880 | 187,470,085 | -0.93% |
| 2025-11-06 | 13.76 | 13.98 | 13.76 | 13.95 | 13.86 | qfq | 21,955,988 | 304,921,448 | 1.68% |
| 2025-11-05 | 13.54 | 13.77 | 13.51 | 13.72 | 13.63 | qfq | 14,758,065 | 201,972,441 | 0.37% |
| 2025-11-04 | 13.75 | 13.81 | 13.60 | 13.67 | 13.58 | qfq | 15,733,758 | 215,252,859 | -1.16% |
| 2025-11-03 | 13.83 | 13.85 | 13.60 | 13.83 | 13.74 | qfq | 19,805,168 | 271,576,996 | 0.29% |
| 2025-10-31 | 13.64 | 13.97 | 13.64 | 13.79 | 13.70 | qfq | 23,229,447 | 321,242,027 | 1.10% |
| 2025-10-30 | 13.81 | 13.86 | 13.63 | 13.64 | 13.55 | qfq | 24,530,618 | 336,746,162 | -1.73% |
| 2025-10-29 | 13.80 | 13.89 | 13.69 | 13.88 | 13.79 | qfq | 24,440,693 | 337,020,900 | 0.36% |
| 2025-10-28 | 13.85 | 13.95 | 13.73 | 13.83 | 13.74 | qfq | 44,775,648 | 620,151,825 | -3.02% |
| 2025-10-27 | 14.35 | 14.42 | 14.21 | 14.26 | 14.17 | qfq | 22,919,719 | 328,016,102 | 0.21% |
| 2025-10-24 | 14.12 | 14.24 | 14.10 | 14.23 | 14.14 | qfq | 23,105,999 | 327,580,299 | 1.43% |
| 2025-10-23 | 14.06 | 14.06 | 13.80 | 14.03 | 13.94 | qfq | 15,999,883 | 222,303,992 | 0.29% |
| 2025-10-22 | 14.08 | 14.11 | 13.89 | 13.99 | 13.90 | qfq | 16,904,687 | 236,463,710 | -1.13% |
| 2025-10-21 | 14.07 | 14.18 | 14.00 | 14.15 | 14.06 | qfq | 18,198,100 | 256,924,170 | 1.07% |
| 2025-10-20 | 14.02 | 14.17 | 13.94 | 14.00 | 13.91 | qfq | 18,476,012 | 259,424,362 | 1.16% |
| 2025-10-17 | 14.33 | 14.35 | 13.82 | 13.84 | 13.75 | qfq | 27,985,608 | 393,021,910 | -3.49% |
| 2025-10-16 | 14.58 | 14.60 | 14.26 | 14.34 | 14.25 | qfq | 21,140,601 | 304,215,722 | -1.65% |
| 2025-10-15 | 14.29 | 14.61 | 14.06 | 14.58 | 14.49 | qfq | 31,645,463 | 454,273,610 | 2.46% |
| 2025-10-14 | 14.91 | 15.08 | 14.19 | 14.23 | 14.14 | qfq | 49,662,262 | 724,419,518 | -4.18% |
| 2025-10-13 | 14.65 | 14.90 | 14.39 | 14.85 | 14.76 | qfq | 49,858,756 | 731,038,661 | -3.38% |
| 2025-10-10 | 15.63 | 15.75 | 15.36 | 15.37 | 15.27 | qfq | 50,540,450 | 784,508,580 | -2.60% |
| 2025-10-09 | 15.62 | 15.85 | 15.51 | 15.78 | 15.68 | qfq | 45,657,197 | 716,115,410 | 0.83% |
| 2025-09-30 | 15.79 | 15.82 | 15.47 | 15.65 | 15.55 | qfq | 35,048,600 | 547,767,275 | 0.00% |
| 2025-09-29 | 15.59 | 15.88 | 15.53 | 15.65 | 15.55 | qfq | 34,960,204 | 547,369,956 | 0.19% |
| 2025-09-26 | 15.74 | 16.21 | 15.62 | 15.62 | 15.52 | qfq | 57,781,506 | 918,802,277 | -0.76% |
| 2025-09-25 | 15.81 | 16.07 | 15.69 | 15.74 | 15.64 | qfq | 45,547,336 | 721,512,954 | -0.69% |
| 2025-09-24 | 15.42 | 15.92 | 15.26 | 15.85 | 15.75 | qfq | 53,575,403 | 840,557,828 | 1.80% |
| 2025-09-23 | 15.76 | 15.83 | 15.19 | 15.57 | 15.47 | qfq | 50,991,441 | 788,709,010 | -1.89% |
| 2025-09-22 | 15.74 | 16.06 | 15.60 | 15.87 | 15.77 | qfq | 55,716,709 | 880,632,385 | 1.08% |
| 2025-09-19 | 16.33 | 16.40 | 15.65 | 15.70 | 15.60 | qfq | 75,910,434 | 1,209,723,469 | -3.50% |
| 2025-09-18 | 15.91 | 16.95 | 15.83 | 16.27 | 16.17 | qfq | 137,650,953 | 2,268,984,904 | 3.24% |
| 2025-09-17 | 15.50 | 15.86 | 15.31 | 15.76 | 15.66 | qfq | 79,407,545 | 1,243,650,759 | 3.01% |
| 2025-09-16 | 14.81 | 15.36 | 14.76 | 15.30 | 15.20 | qfq | 69,438,889 | 1,049,170,061 | 3.38% |
| 2025-09-15 | 14.73 | 15.10 | 14.71 | 14.80 | 14.71 | qfq | 49,516,233 | 737,286,857 | 1.30% |
| 2025-09-12 | 14.88 | 14.90 | 14.61 | 14.61 | 14.52 | qfq | 32,961,769 | 485,086,837 | -1.42% |
| 2025-09-11 | 14.49 | 14.83 | 14.32 | 14.82 | 14.73 | qfq | 36,860,494 | 539,842,492 | 2.42% |
| 2025-09-10 | 14.64 | 14.76 | 14.45 | 14.47 | 14.38 | qfq | 28,031,473 | 408,570,663 | -0.89% |
| 2025-09-09 | 14.98 | 14.98 | 14.56 | 14.60 | 14.51 | qfq | 31,949,876 | 469,469,948 | -2.28% |
| 2025-09-08 | 14.54 | 15.18 | 14.52 | 14.94 | 14.85 | qfq | 51,306,094 | 762,754,018 | 2.96% |
| 2025-09-05 | 14.15 | 14.54 | 14.05 | 14.51 | 14.42 | qfq | 36,692,119 | 526,083,655 | 2.62% |
| 2025-09-04 | 14.47 | 14.75 | 13.91 | 14.14 | 14.05 | qfq | 45,838,141 | 657,443,175 | -1.26% |
| 2025-09-03 | 14.65 | 14.77 | 14.28 | 14.32 | 14.23 | qfq | 36,572,566 | 531,704,699 | -1.65% |
| 2025-09-02 | 14.89 | 14.95 | 14.21 | 14.56 | 14.47 | qfq | 65,070,362 | 943,716,102 | -2.41% |
| 2025-09-01 | 15.19 | 15.33 | 14.89 | 14.92 | 14.83 | qfq | 49,840,775 | 747,845,206 | -1.84% |
| 2025-08-29 | 15.27 | 15.44 | 15.04 | 15.20 | 15.10 | qfq | 49,697,752 | 755,798,959 | -0.98% |
| 2025-08-28 | 15.15 | 15.50 | 14.86 | 15.35 | 15.25 | qfq | 68,489,475 | 1,038,872,135 | 1.39% |
| 2025-08-27 | 15.21 | 15.95 | 15.13 | 15.14 | 15.05 | qfq | 109,784,024 | 1,717,724,205 | 0.53% |
| 2025-08-26 | 15.10 | 15.20 | 14.95 | 15.06 | 14.97 | qfq | 55,327,270 | 835,000,600 | -0.46% |
| 2025-08-25 | 15.22 | 15.37 | 15.00 | 15.13 | 15.04 | qfq | 125,689,373 | 1,901,943,874 | -3.69% |
| 2025-08-22 | 15.45 | 15.72 | 15.43 | 15.71 | 15.61 | qfq | 39,665,345 | 619,642,517 | 1.09% |
| 2025-08-21 | 15.95 | 15.98 | 15.47 | 15.54 | 15.44 | qfq | 46,114,292 | 722,772,763 | -1.96% |
| 2025-08-20 | 15.60 | 15.85 | 15.41 | 15.85 | 15.75 | qfq | 44,533,075 | 699,936,039 | 1.41% |
| 2025-08-19 | 15.72 | 15.97 | 15.52 | 15.63 | 15.53 | qfq | 62,647,938 | 984,418,756 | -0.06% |
| 2025-08-18 | 15.40 | 15.74 | 15.24 | 15.64 | 15.54 | qfq | 56,925,760 | 884,797,150 | 2.22% |
| 2025-08-15 | 14.98 | 15.30 | 14.95 | 15.30 | 15.20 | qfq | 45,449,966 | 690,921,865 | 1.73% |
| 2025-08-14 | 15.01 | 15.32 | 14.92 | 15.04 | 14.95 | qfq | 55,165,972 | 834,919,434 | 0.33% |
| 2025-08-13 | 14.88 | 15.06 | 14.83 | 14.99 | 14.90 | qfq | 31,736,491 | 474,028,800 | 0.60% |
| 2025-08-12 | 14.99 | 14.99 | 14.78 | 14.90 | 14.81 | qfq | 25,334,012 | 376,368,520 | -0.60% |
| 2025-08-11 | 14.81 | 15.07 | 14.75 | 14.99 | 14.90 | qfq | 33,351,830 | 498,822,770 | 1.22% |
| 2025-08-08 | 14.90 | 14.93 | 14.79 | 14.81 | 14.72 | qfq | 25,990,673 | 385,821,344 | -1.00% |
| 2025-08-07 | 15.20 | 15.20 | 14.86 | 14.96 | 14.87 | qfq | 49,885,875 | 746,902,905 | -1.58% |
| 2025-08-06 | 14.71 | 15.23 | 14.61 | 15.20 | 15.10 | qfq | 81,638,580 | 1,227,502,831 | 3.75% |
| 2025-08-05 | 14.29 | 14.68 | 14.27 | 14.65 | 14.56 | qfq | 47,237,292 | 685,420,820 | 2.73% |
| 2025-08-04 | 14.07 | 14.28 | 14.01 | 14.26 | 14.17 | qfq | 23,032,050 | 326,770,211 | 0.64% |
| 2025-08-01 | 13.94 | 14.42 | 13.88 | 14.17 | 14.08 | qfq | 38,343,587 | 541,795,562 | 2.24% |
| 2025-07-31 | 13.98 | 14.19 | 13.80 | 13.86 | 13.77 | qfq | 29,485,836 | 413,229,099 | -1.21% |
| 2025-07-30 | 14.25 | 14.29 | 13.93 | 14.03 | 13.94 | qfq | 28,071,531 | 395,246,909 | -1.82% |
| 2025-07-29 | 14.35 | 14.38 | 14.14 | 14.29 | 14.20 | qfq | 24,611,913 | 350,152,010 | -0.63% |
| 2025-07-28 | 14.40 | 14.52 | 14.32 | 14.38 | 14.29 | qfq | 22,324,588 | 321,066,127 | 0.21% |
| 2025-07-25 | 14.36 | 14.49 | 14.26 | 14.35 | 14.26 | qfq | 24,183,459 | 346,968,920 | -0.14% |
| 2025-07-24 | 14.00 | 14.40 | 14.00 | 14.37 | 14.28 | qfq | 40,517,231 | 576,606,131 | 2.72% |
| 2025-07-23 | 14.12 | 14.16 | 13.93 | 13.99 | 13.90 | qfq | 24,188,361 | 339,175,920 | -0.92% |
| 2025-07-22 | 14.19 | 14.23 | 13.97 | 14.12 | 14.03 | qfq | 33,080,324 | 465,519,696 | -0.56% |
| 2025-07-21 | 14.22 | 14.41 | 14.13 | 14.20 | 14.11 | qfq | 30,682,521 | 436,809,526 | 0.50% |
| 2025-07-18 | 14.29 | 14.35 | 14.03 | 14.13 | 14.04 | qfq | 27,715,828 | 390,835,553 | -0.84% |
| 2025-07-17 | 13.95 | 14.26 | 13.85 | 14.25 | 14.16 | qfq | 34,094,332 | 481,096,689 | 2.15% |
| 2025-07-16 | 13.85 | 14.02 | 13.78 | 13.95 | 13.86 | qfq | 25,789,333 | 359,034,827 | 0.87% |
| 2025-07-15 | 13.81 | 13.86 | 13.67 | 13.83 | 13.74 | qfq | 22,266,883 | 306,800,899 | 0.29% |
| 2025-07-14 | 13.70 | 13.81 | 13.65 | 13.79 | 13.70 | qfq | 21,421,724 | 294,406,983 | 0.66% |
| 2025-07-11 | 13.52 | 13.78 | 13.46 | 13.70 | 13.61 | qfq | 21,633,950 | 295,496,522 | 1.11% |
| 2025-07-10 | 13.52 | 13.60 | 13.41 | 13.55 | 13.47 | qfq | 15,834,910 | 213,675,176 | -0.07% |
| 2025-07-09 | 13.63 | 13.80 | 13.52 | 13.56 | 13.48 | qfq | 20,221,669 | 276,149,298 | -0.29% |
| 2025-07-08 | 13.26 | 13.62 | 13.26 | 13.60 | 13.51 | qfq | 23,528,652 | 317,795,705 | 2.26% |
| 2025-07-07 | 13.42 | 13.44 | 13.20 | 13.30 | 13.22 | qfq | 17,641,519 | 234,399,287 | -1.04% |
| 2025-07-04 | 13.61 | 13.65 | 13.41 | 13.44 | 13.36 | qfq | 19,504,768 | 263,119,279 | -1.90% |
| 2025-07-03 | 13.41 | 13.71 | 13.40 | 13.70 | 13.61 | qfq | 21,446,948 | 291,389,070 | 1.86% |
| 2025-07-02 | 13.69 | 13.69 | 13.36 | 13.45 | 13.37 | qfq | 22,509,630 | 302,865,805 | -2.11% |
| 2025-07-01 | 13.80 | 13.80 | 13.59 | 13.74 | 13.65 | qfq | 20,427,801 | 279,678,847 | -0.51% |
| 2025-06-30 | 13.75 | 13.85 | 13.70 | 13.81 | 13.72 | qfq | 19,441,282 | 267,833,191 | 0.73% |
| 2025-06-27 | 13.72 | 13.88 | 13.61 | 13.71 | 13.62 | qfq | 20,520,764 | 282,182,795 | 0.07% |
| 2025-06-26 | 13.85 | 13.98 | 13.68 | 13.70 | 13.61 | qfq | 27,428,900 | 379,277,926 | -0.44% |
| 2025-06-25 | 13.57 | 13.78 | 13.51 | 13.76 | 13.67 | qfq | 31,521,316 | 430,861,358 | 1.47% |
| 2025-06-24 | 12.99 | 13.58 | 12.99 | 13.56 | 13.48 | qfq | 39,153,347 | 523,683,805 | 5.12% |
| 2025-06-23 | 12.74 | 12.94 | 12.70 | 12.90 | 12.82 | qfq | 18,598,432 | 238,235,208 | 0.31% |
| 2025-06-20 | 13.06 | 13.16 | 12.84 | 12.86 | 12.78 | qfq | 17,402,800 | 225,217,920 | -1.76% |
| 2025-06-19 | 13.12 | 13.24 | 13.02 | 13.09 | 13.01 | qfq | 17,799,916 | 233,614,146 | -0.38% |
| 2025-06-18 | 12.91 | 13.22 | 12.89 | 13.14 | 13.06 | qfq | 17,458,363 | 228,033,593 | 1.55% |
| 2025-06-17 | 12.95 | 13.03 | 12.85 | 12.94 | 12.86 | qfq | 13,308,292 | 172,160,082 | 0.23% |
| 2025-06-16 | 12.91 | 13.08 | 12.87 | 12.91 | 12.83 | qfq | 15,166,000 | 196,507,612 | -0.31% |
| 2025-06-13 | 13.13 | 13.24 | 12.93 | 12.95 | 12.87 | qfq | 21,150,163 | 276,172,485 | -2.12% |
| 2025-06-12 | 13.23 | 13.28 | 13.12 | 13.23 | 13.15 | qfq | 15,602,548 | 206,092,224 | 0.00% |
| 2025-06-11 | 13.20 | 13.39 | 13.18 | 13.23 | 13.15 | qfq | 15,200,495 | 202,104,398 | 0.46% |
| 2025-06-10 | 13.58 | 13.59 | 13.03 | 13.17 | 13.09 | qfq | 30,894,370 | 408,876,588 | -2.80% |
| 2025-06-09 | 13.57 | 13.64 | 13.50 | 13.55 | 13.47 | qfq | 17,258,185 | 234,203,328 | 0.00% |
| 2025-06-06 | 13.61 | 13.62 | 13.47 | 13.55 | 13.47 | qfq | 12,467,489 | 168,722,687 | -0.44% |
| 2025-06-05 | 13.40 | 13.64 | 13.26 | 13.61 | 13.52 | qfq | 19,317,600 | 260,800,990 | 1.87% |
| 2025-06-04 | 13.28 | 13.46 | 13.27 | 13.36 | 13.28 | qfq | 14,228,988 | 190,453,703 | 0.75% |
| 2025-06-03 | 13.24 | 13.37 | 13.14 | 13.26 | 13.18 | qfq | 18,138,264 | 240,175,378 | -0.38% |
| 2025-05-30 | 13.56 | 13.57 | 13.22 | 13.31 | 13.23 | qfq | 18,485,936 | 246,539,360 | -2.49% |
| 2025-05-29 | 13.40 | 13.73 | 13.36 | 13.65 | 13.56 | qfq | 21,325,119 | 289,775,001 | 2.17% |
| 2025-05-28 | 13.40 | 13.56 | 13.31 | 13.36 | 13.28 | qfq | 15,399,581 | 206,248,908 | -0.22% |
| 2025-05-27 | 13.65 | 13.65 | 13.32 | 13.39 | 13.31 | qfq | 17,168,425 | 230,358,251 | -1.62% |
| 2025-05-26 | 13.58 | 13.69 | 13.50 | 13.61 | 13.52 | qfq | 14,598,800 | 198,417,779 | 0.37% |
| 2025-05-23 | 13.72 | 13.97 | 13.55 | 13.56 | 13.48 | qfq | 24,848,700 | 342,281,983 | -0.73% |
| 2025-05-22 | 13.84 | 13.95 | 13.64 | 13.66 | 13.57 | qfq | 18,977,680 | 261,001,832 | -1.59% |
| 2025-05-21 | 14.06 | 14.06 | 13.79 | 13.88 | 13.79 | qfq | 19,592,700 | 272,149,740 | -1.28% |
| 2025-05-20 | 14.01 | 14.14 | 13.84 | 14.06 | 13.97 | qfq | 19,361,600 | 271,599,164 | 0.14% |
| 2025-05-19 | 13.99 | 14.10 | 13.73 | 14.04 | 13.95 | qfq | 20,479,612 | 285,066,536 | 0.36% |
| 2025-05-16 | 13.91 | 14.20 | 13.88 | 13.99 | 13.90 | qfq | 21,588,563 | 304,392,966 | 0.29% |
| 2025-05-15 | 14.37 | 14.41 | 13.93 | 13.95 | 13.86 | qfq | 26,873,670 | 377,294,760 | -2.92% |
| 2025-05-14 | 14.41 | 14.54 | 14.20 | 14.37 | 14.28 | qfq | 29,947,700 | 429,609,334 | -0.83% |
| 2025-05-13 | 14.89 | 14.94 | 14.48 | 14.49 | 14.33 | qfq | 28,907,384 | 422,910,316 | -1.36% |
| 2025-05-12 | 14.65 | 14.80 | 14.53 | 14.69 | 14.53 | qfq | 28,474,850 | 417,616,107 | 2.01% |
| 2025-05-09 | 14.60 | 14.63 | 14.26 | 14.40 | 14.24 | qfq | 25,894,442 | 373,325,059 | -1.44% |
| 2025-05-08 | 14.44 | 14.76 | 14.40 | 14.61 | 14.45 | qfq | 30,036,188 | 439,684,306 | 0.69% |
| 2025-05-07 | 14.58 | 14.75 | 14.31 | 14.51 | 14.35 | qfq | 42,390,635 | 615,884,744 | 0.69% |
| 2025-05-06 | 14.28 | 14.45 | 14.20 | 14.41 | 14.25 | qfq | 38,109,474 | 546,498,989 | 3.00% |
| 2025-04-30 | 13.63 | 14.24 | 13.57 | 13.99 | 13.84 | qfq | 42,594,438 | 593,456,569 | 2.94% |
| 2025-04-29 | 13.40 | 13.68 | 13.34 | 13.59 | 13.44 | qfq | 26,986,513 | 366,164,963 | 1.19% |
| 2025-04-28 | 13.50 | 13.60 | 13.38 | 13.43 | 13.28 | qfq | 23,791,464 | 320,589,026 | -0.30% |
| 2025-04-25 | 13.41 | 13.68 | 13.27 | 13.47 | 13.32 | qfq | 37,070,686 | 499,929,716 | 1.81% |
| 2025-04-24 | 13.52 | 13.65 | 13.12 | 13.23 | 13.08 | qfq | 52,092,802 | 692,713,332 | -2.79% |
| 2025-04-23 | 13.17 | 13.72 | 13.17 | 13.61 | 13.46 | qfq | 57,871,964 | 781,942,665 | 4.37% |
| 2025-04-22 | 12.91 | 13.22 | 12.80 | 13.04 | 12.90 | qfq | 37,562,151 | 490,178,962 | 0.77% |
| 2025-04-21 | 12.51 | 12.97 | 12.40 | 12.94 | 12.80 | qfq | 33,782,260 | 430,137,458 | 3.44% |
| 2025-04-18 | 12.49 | 12.57 | 12.35 | 12.51 | 12.37 | qfq | 16,368,000 | 204,189,095 | 0.16% |
| 2025-04-17 | 12.45 | 12.71 | 12.38 | 12.49 | 12.35 | qfq | 20,024,723 | 251,812,868 | -0.32% |
| 2025-04-16 | 12.87 | 12.87 | 12.32 | 12.53 | 12.39 | qfq | 30,754,770 | 386,215,687 | -2.94% |
| 2025-04-15 | 12.97 | 13.07 | 12.75 | 12.91 | 12.77 | qfq | 32,774,994 | 422,296,817 | -0.54% |
| 2025-04-14 | 13.16 | 13.27 | 12.89 | 12.98 | 12.84 | qfq | 47,054,493 | 614,609,548 | 1.49% |
| 2025-04-11 | 12.32 | 13.03 | 12.30 | 12.79 | 12.65 | qfq | 47,579,800 | 604,322,409 | 2.40% |
| 2025-04-10 | 12.50 | 12.92 | 12.39 | 12.49 | 12.35 | qfq | 68,904,359 | 870,473,408 | 5.40% |
| 2025-04-09 | 11.28 | 11.93 | 10.68 | 11.85 | 11.72 | qfq | 78,920,851 | 905,282,969 | 1.72% |
| 2025-04-08 | 12.60 | 12.74 | 11.57 | 11.65 | 11.52 | qfq | 91,690,279 | 1,089,565,072 | -9.34% |
| 2025-04-07 | 12.85 | 13.12 | 12.85 | 12.85 | 12.71 | qfq | 18,423,971 | 237,186,962 | -10.01% |
| 2025-04-03 | 14.82 | 15.05 | 14.25 | 14.28 | 14.12 | qfq | 49,754,971 | 723,922,840 | -5.37% |
| 2025-04-02 | 14.86 | 15.12 | 14.77 | 15.09 | 14.92 | qfq | 32,082,299 | 481,413,272 | 2.31% |
| 2025-04-01 | 15.21 | 15.28 | 14.71 | 14.75 | 14.59 | qfq | 36,292,798 | 540,391,132 | -2.58% |
| 2025-03-31 | 15.43 | 15.44 | 14.81 | 15.14 | 14.97 | qfq | 47,111,559 | 707,947,817 | -2.51% |
| 2025-03-28 | 15.69 | 15.84 | 15.51 | 15.53 | 15.36 | qfq | 26,487,625 | 413,908,777 | -0.70% |
| 2025-03-27 | 15.51 | 15.90 | 15.41 | 15.64 | 15.47 | qfq | 29,243,972 | 458,972,680 | 0.19% |
| 2025-03-26 | 15.46 | 15.88 | 15.45 | 15.61 | 15.44 | qfq | 31,915,202 | 500,645,554 | 1.04% |
| 2025-03-25 | 15.98 | 16.18 | 15.35 | 15.45 | 15.28 | qfq | 39,572,348 | 620,627,260 | -2.95% |
| 2025-03-24 | 15.73 | 15.97 | 15.47 | 15.92 | 15.74 | qfq | 41,578,035 | 653,946,775 | 1.40% |
| 2025-03-21 | 16.50 | 16.51 | 15.66 | 15.70 | 15.53 | qfq | 74,091,965 | 1,181,653,755 | -5.88% |
| 2025-03-20 | 16.83 | 16.98 | 16.65 | 16.68 | 16.50 | qfq | 39,540,760 | 663,581,129 | -1.01% |
| 2025-03-19 | 16.99 | 17.07 | 16.62 | 16.85 | 16.66 | qfq | 43,014,727 | 723,707,457 | -1.29% |
| 2025-03-18 | 17.13 | 17.26 | 16.90 | 17.07 | 16.88 | qfq | 38,218,708 | 651,964,090 | 0.00% |
| 2025-03-17 | 17.18 | 17.21 | 16.71 | 17.07 | 16.88 | qfq | 43,526,083 | 738,815,417 | -0.58% |
| 2025-03-14 | 16.80 | 17.27 | 16.55 | 17.17 | 16.98 | qfq | 54,076,657 | 917,948,890 | 2.69% |
| 2025-03-13 | 17.73 | 17.74 | 16.48 | 16.72 | 16.54 | qfq | 77,119,331 | 1,302,932,077 | -5.43% |
| 2025-03-12 | 17.82 | 17.94 | 17.55 | 17.68 | 17.49 | qfq | 50,607,357 | 895,649,390 | 0.00% |
| 2025-03-11 | 17.56 | 17.91 | 17.26 | 17.68 | 17.49 | qfq | 61,785,786 | 1,085,621,117 | -0.56% |
| 2025-03-10 | 17.94 | 18.10 | 17.63 | 17.78 | 17.58 | qfq | 50,772,347 | 903,110,671 | -0.95% |
| 2025-03-07 | 17.88 | 18.56 | 17.61 | 17.95 | 17.75 | qfq | 95,718,277 | 1,734,439,779 | 0.34% |
| 2025-03-06 | 16.88 | 18.28 | 16.78 | 17.89 | 17.69 | qfq | 124,688,884 | 2,216,435,249 | 7.38% |
| 2025-03-05 | 16.30 | 16.75 | 16.30 | 16.66 | 16.48 | qfq | 59,424,012 | 982,679,050 | 2.27% |
| 2025-03-04 | 15.86 | 16.59 | 15.80 | 16.29 | 16.11 | qfq | 61,882,871 | 1,009,429,011 | 2.07% |
| 2025-03-03 | 16.36 | 16.50 | 15.83 | 15.96 | 15.78 | qfq | 75,732,015 | 1,219,261,906 | -2.62% |
| 2025-02-28 | 17.47 | 17.49 | 16.30 | 16.39 | 16.21 | qfq | 127,747,091 | 2,127,362,908 | -8.49% |
| 2025-02-27 | 17.60 | 18.45 | 17.39 | 17.91 | 17.71 | qfq | 119,444,739 | 2,141,675,363 | 1.42% |
| 2025-02-26 | 17.30 | 18.47 | 17.08 | 17.66 | 17.47 | qfq | 120,900,902 | 2,157,661,460 | 1.61% |
| 2025-02-25 | 16.70 | 17.78 | 16.64 | 17.38 | 17.19 | qfq | 103,902,231 | 1,792,550,134 | 2.72% |
| 2025-02-24 | 16.96 | 17.19 | 16.77 | 16.92 | 16.73 | qfq | 81,073,186 | 1,374,859,061 | -0.29% |
| 2025-02-21 | 16.61 | 17.38 | 16.58 | 16.97 | 16.78 | qfq | 122,881,167 | 2,091,081,941 | 1.31% |
| 2025-02-20 | 15.78 | 17.13 | 15.55 | 16.75 | 16.57 | qfq | 137,851,959 | 2,256,261,451 | 6.15% |
| 2025-02-19 | 14.99 | 15.82 | 14.98 | 15.78 | 15.61 | qfq | 115,561,798 | 1,795,086,569 | 6.05% |
| 2025-02-18 | 14.99 | 15.19 | 14.80 | 14.88 | 14.72 | qfq | 55,518,635 | 831,860,725 | -1.20% |
| 2025-02-17 | 14.68 | 15.22 | 14.59 | 15.06 | 14.89 | qfq | 67,913,555 | 1,016,299,873 | 2.66% |
| 2025-02-14 | 14.54 | 14.73 | 14.41 | 14.67 | 14.51 | qfq | 41,922,742 | 611,817,937 | 1.03% |
| 2025-02-13 | 15.28 | 15.30 | 14.51 | 14.52 | 14.36 | qfq | 78,665,627 | 1,160,841,412 | -4.72% |
| 2025-02-12 | 14.98 | 15.41 | 14.82 | 15.24 | 15.07 | qfq | 56,805,753 | 860,143,454 | 1.26% |
| 2025-02-11 | 15.00 | 15.16 | 14.80 | 15.05 | 14.88 | qfq | 55,238,589 | 829,225,905 | 0.13% |
| 2025-02-10 | 15.35 | 15.55 | 14.88 | 15.03 | 14.86 | qfq | 74,449,124 | 1,126,013,543 | -0.79% |
| 2025-02-07 | 15.30 | 15.57 | 14.93 | 15.15 | 14.98 | qfq | 94,909,320 | 1,451,459,394 | -1.30% |
| 2025-02-06 | 14.27 | 15.65 | 14.20 | 15.35 | 15.18 | qfq | 111,312,766 | 1,685,500,159 | 6.45% |
| 2025-02-05 | 14.47 | 14.66 | 14.24 | 14.42 | 14.26 | qfq | 57,617,223 | 832,676,757 | 0.91% |
| 2025-01-27 | 14.69 | 14.75 | 14.27 | 14.29 | 14.13 | qfq | 49,083,503 | 708,253,273 | -2.59% |
| 2025-01-24 | 14.13 | 14.72 | 14.11 | 14.67 | 14.51 | qfq | 66,073,014 | 957,091,565 | 2.95% |
| 2025-01-23 | 14.55 | 14.72 | 14.20 | 14.25 | 14.09 | qfq | 73,884,451 | 1,067,468,247 | -1.32% |
| 2025-01-22 | 14.49 | 14.68 | 14.33 | 14.44 | 14.28 | qfq | 54,864,532 | 793,932,181 | -1.16% |
| 2025-01-21 | 14.32 | 14.67 | 14.20 | 14.61 | 14.45 | qfq | 77,868,067 | 1,127,247,612 | 2.31% |
| 2025-01-20 | 14.23 | 14.44 | 14.10 | 14.28 | 14.12 | qfq | 71,072,540 | 1,013,874,866 | 1.64% |
| 2025-01-17 | 13.85 | 14.12 | 13.81 | 14.05 | 13.90 | qfq | 58,690,712 | 821,053,550 | 1.15% |
| 2025-01-16 | 13.95 | 14.18 | 13.68 | 13.89 | 13.74 | qfq | 59,864,451 | 833,300,650 | 0.65% |
| 2025-01-15 | 14.07 | 14.18 | 13.76 | 13.80 | 13.65 | qfq | 82,892,063 | 1,150,340,589 | -1.78% |
| 2025-01-14 | 12.81 | 14.11 | 12.71 | 14.05 | 13.90 | qfq | 122,561,812 | 1,682,726,328 | 9.51% |
| 2025-01-13 | 12.57 | 13.12 | 12.54 | 12.83 | 12.69 | qfq | 46,753,044 | 600,791,110 | 0.71% |
| 2025-01-10 | 12.71 | 13.28 | 12.65 | 12.74 | 12.60 | qfq | 58,995,346 | 766,689,085 | -0.62% |
| 2025-01-09 | 12.44 | 12.99 | 12.40 | 12.82 | 12.68 | qfq | 52,758,500 | 675,777,819 | 2.31% |
| 2025-01-08 | 12.49 | 12.69 | 11.89 | 12.53 | 12.39 | qfq | 56,251,160 | 692,797,877 | -0.40% |
| 2025-01-07 | 12.34 | 12.69 | 12.33 | 12.58 | 12.44 | qfq | 40,815,060 | 510,903,651 | 1.94% |
| 2025-01-06 | 12.40 | 12.57 | 12.18 | 12.34 | 12.20 | qfq | 35,143,449 | 434,024,680 | -0.24% |
| 2025-01-03 | 12.92 | 12.98 | 12.32 | 12.37 | 12.23 | qfq | 53,429,089 | 674,480,708 | -4.18% |
| 2025-01-02 | 13.50 | 13.66 | 12.75 | 12.91 | 12.77 | qfq | 66,595,165 | 879,515,368 | -5.14% |
| 2024-12-31 | 14.31 | 14.31 | 13.60 | 13.61 | 13.46 | qfq | 64,241,516 | 889,921,815 | -4.83% |
| 2024-12-30 | 13.95 | 14.49 | 13.80 | 14.30 | 14.14 | qfq | 86,289,546 | 1,228,357,835 | 3.17% |
| 2024-12-27 | 13.72 | 14.12 | 13.62 | 13.86 | 13.71 | qfq | 64,953,436 | 903,160,731 | 1.02% |
| 2024-12-26 | 13.31 | 13.77 | 13.10 | 13.72 | 13.57 | qfq | 48,209,551 | 656,883,871 | 2.31% |
| 2024-12-25 | 13.56 | 13.63 | 13.22 | 13.41 | 13.26 | qfq | 37,346,032 | 500,761,345 | -1.54% |
| 2024-12-24 | 13.29 | 13.67 | 13.29 | 13.62 | 13.47 | qfq | 46,995,031 | 635,293,925 | 2.95% |
| 2024-12-23 | 13.77 | 13.87 | 13.18 | 13.23 | 13.08 | qfq | 57,954,164 | 780,382,832 | -3.71% |
| 2024-12-20 | 13.58 | 13.92 | 13.45 | 13.74 | 13.59 | qfq | 63,337,696 | 870,000,883 | 1.55% |
| 2024-12-19 | 13.23 | 13.63 | 13.20 | 13.53 | 13.38 | qfq | 47,078,103 | 634,307,817 | 0.74% |
| 2024-12-18 | 13.66 | 13.70 | 13.28 | 13.43 | 13.28 | qfq | 55,354,919 | 744,562,843 | -0.52% |
| 2024-12-17 | 13.70 | 13.97 | 13.44 | 13.50 | 13.35 | qfq | 65,199,487 | 890,833,959 | -0.81% |
| 2024-12-16 | 14.26 | 14.37 | 13.50 | 13.61 | 13.46 | qfq | 100,981,921 | 1,401,028,865 | -4.15% |
| 2024-12-13 | 13.79 | 14.80 | 13.79 | 14.20 | 14.04 | qfq | 168,299,075 | 2,425,256,443 | 3.20% |
| 2024-12-12 | 14.13 | 14.15 | 13.43 | 13.76 | 13.61 | qfq | 124,278,627 | 1,698,721,677 | -2.82% |
| 2024-12-11 | 14.18 | 14.50 | 13.77 | 14.16 | 14.00 | qfq | 215,141,576 | 3,044,228,989 | 1.07% |
| 2024-12-10 | 13.15 | 14.01 | 12.95 | 14.01 | 13.86 | qfq | 142,780,503 | 1,963,471,971 | 9.97% |
| 2024-12-09 | 12.72 | 12.98 | 12.62 | 12.74 | 12.60 | qfq | 57,910,847 | 739,826,767 | 0.79% |
| 2024-12-06 | 12.70 | 12.84 | 12.37 | 12.64 | 12.50 | qfq | 57,003,337 | 716,560,141 | -0.63% |
| 2024-12-05 | 12.46 | 12.88 | 12.39 | 12.72 | 12.58 | qfq | 71,205,199 | 905,911,435 | 2.91% |
| 2024-12-04 | 12.41 | 12.65 | 12.17 | 12.36 | 12.22 | qfq | 48,025,495 | 595,036,693 | -0.64% |
| 2024-12-03 | 12.63 | 12.64 | 12.28 | 12.44 | 12.30 | qfq | 45,234,071 | 564,185,215 | -1.58% |
| 2024-12-02 | 12.58 | 12.79 | 12.38 | 12.64 | 12.50 | qfq | 59,906,099 | 753,415,922 | 1.85% |
| 2024-11-29 | 11.82 | 12.52 | 11.71 | 12.41 | 12.27 | qfq | 66,273,726 | 808,091,012 | 4.90% |
| 2024-11-28 | 11.90 | 12.28 | 11.77 | 11.83 | 11.70 | qfq | 44,525,421 | 533,188,108 | -0.17% |
| 2024-11-27 | 11.40 | 11.86 | 11.21 | 11.85 | 11.72 | qfq | 46,039,292 | 530,304,219 | 3.31% |
| 2024-11-26 | 11.75 | 11.88 | 11.46 | 11.47 | 11.34 | qfq | 42,249,612 | 491,451,850 | -3.13% |
| 2024-11-25 | 12.37 | 12.44 | 11.56 | 11.84 | 11.71 | qfq | 69,645,077 | 827,678,486 | -3.43% |
| 2024-11-22 | 12.83 | 13.14 | 12.23 | 12.26 | 12.13 | qfq | 72,918,443 | 927,641,617 | -5.26% |
| 2024-11-21 | 12.99 | 13.28 | 12.66 | 12.94 | 12.80 | qfq | 95,695,772 | 1,238,434,338 | -0.38% |
| 2024-11-20 | 12.15 | 12.99 | 12.10 | 12.99 | 12.85 | qfq | 111,641,505 | 1,418,185,097 | 7.36% |
| 2024-11-19 | 11.64 | 12.10 | 11.62 | 12.10 | 11.97 | qfq | 42,530,624 | 507,201,133 | 3.77% |
| 2024-11-18 | 12.15 | 12.25 | 11.55 | 11.66 | 11.53 | qfq | 45,954,512 | 541,787,704 | -2.67% |
| 2024-11-15 | 11.84 | 12.54 | 11.83 | 11.98 | 11.85 | qfq | 59,625,146 | 728,794,103 | 0.50% |
| 2024-11-14 | 12.26 | 12.36 | 11.88 | 11.92 | 11.79 | qfq | 38,510,126 | 466,356,761 | -2.53% |
| 2024-11-13 | 12.24 | 12.35 | 11.96 | 12.23 | 12.10 | qfq | 35,340,441 | 429,454,774 | -0.73% |
| 2024-11-12 | 12.60 | 12.75 | 12.18 | 12.32 | 12.18 | qfq | 63,650,212 | 793,739,911 | -1.28% |
| 2024-11-11 | 11.90 | 12.55 | 11.90 | 12.48 | 12.34 | qfq | 74,336,745 | 914,346,503 | 5.67% |
| 2024-11-08 | 11.92 | 12.14 | 11.78 | 11.81 | 11.68 | qfq | 48,839,906 | 584,476,500 | -0.17% |
| 2024-11-07 | 11.80 | 11.93 | 11.66 | 11.83 | 11.70 | qfq | 53,181,884 | 626,506,239 | -0.50% |
| 2024-11-06 | 12.08 | 12.34 | 11.78 | 11.89 | 11.76 | qfq | 65,992,057 | 791,696,381 | -1.57% |
| 2024-11-05 | 12.25 | 12.26 | 11.76 | 12.08 | 11.95 | qfq | 82,361,130 | 989,970,146 | 0.00% |
| 2024-11-04 | 11.20 | 12.09 | 11.20 | 12.08 | 11.95 | qfq | 76,101,458 | 899,638,853 | 7.57% |
| 2024-11-01 | 11.62 | 11.62 | 11.19 | 11.23 | 11.11 | qfq | 39,146,579 | 444,914,858 | -3.36% |
| 2024-10-31 | 11.51 | 11.73 | 11.30 | 11.62 | 11.49 | qfq | 50,574,552 | 583,958,495 | 1.31% |
| 2024-10-30 | 11.35 | 11.65 | 11.30 | 11.47 | 11.34 | qfq | 36,282,508 | 415,837,852 | 0.35% |
| 2024-10-29 | 11.48 | 11.65 | 11.36 | 11.43 | 11.30 | qfq | 47,800,738 | 549,956,634 | 0.26% |
| 2024-10-28 | 11.51 | 11.55 | 11.18 | 11.40 | 11.27 | qfq | 35,662,140 | 404,053,407 | -0.44% |
| 2024-10-25 | 11.37 | 11.46 | 11.22 | 11.45 | 11.32 | qfq | 37,947,884 | 431,250,824 | 1.69% |
| 2024-10-24 | 11.25 | 11.30 | 11.12 | 11.26 | 11.14 | qfq | 23,370,554 | 262,003,208 | -0.35% |
| 2024-10-23 | 11.33 | 11.45 | 11.18 | 11.30 | 11.18 | qfq | 28,725,359 | 325,399,699 | -0.26% |
| 2024-10-22 | 11.23 | 11.40 | 11.06 | 11.33 | 11.21 | qfq | 31,856,413 | 358,135,358 | 0.98% |
| 2024-10-21 | 11.16 | 11.46 | 11.00 | 11.22 | 11.10 | qfq | 39,923,019 | 449,192,759 | 1.54% |
| 2024-10-18 | 10.50 | 11.28 | 10.49 | 11.05 | 10.93 | qfq | 38,838,243 | 424,301,017 | 4.94% |
| 2024-10-17 | 10.72 | 10.83 | 10.52 | 10.53 | 10.41 | qfq | 20,851,797 | 222,761,396 | -1.03% |
| 2024-10-16 | 10.56 | 10.81 | 10.55 | 10.64 | 10.52 | qfq | 20,876,225 | 222,316,091 | -1.30% |
| 2024-10-15 | 11.05 | 11.12 | 10.78 | 10.78 | 10.66 | qfq | 28,714,542 | 314,182,281 | -1.91% |
| 2024-10-14 | 10.80 | 11.01 | 10.48 | 10.99 | 10.87 | qfq | 31,293,827 | 337,965,517 | 1.85% |
| 2024-10-11 | 11.28 | 11.33 | 10.62 | 10.79 | 10.67 | qfq | 33,095,910 | 360,156,261 | -4.34% |
| 2024-10-10 | 11.57 | 11.76 | 11.16 | 11.28 | 11.16 | qfq | 36,884,018 | 422,697,649 | -0.88% |
| 2024-10-09 | 12.00 | 12.10 | 11.27 | 11.38 | 11.25 | qfq | 59,501,246 | 699,042,933 | -7.10% |
| 2024-10-08 | 12.43 | 12.43 | 11.45 | 12.25 | 12.12 | qfq | 72,799,522 | 880,938,746 | 8.41% |
| 2024-09-30 | 10.75 | 11.38 | 10.71 | 11.30 | 11.18 | qfq | 58,133,809 | 645,318,811 | 8.76% |
| 2024-09-27 | 9.95 | 10.50 | 9.95 | 10.39 | 10.28 | qfq | 36,660,619 | 374,463,512 | 6.02% |
| 2024-09-26 | 9.49 | 9.80 | 9.46 | 9.80 | 9.69 | qfq | 19,987,440 | 192,453,536 | 3.16% |
| 2024-09-25 | 9.60 | 9.76 | 9.48 | 9.50 | 9.40 | qfq | 19,905,562 | 191,608,796 | 0.00% |
| 2024-09-24 | 9.26 | 9.51 | 9.15 | 9.50 | 9.40 | qfq | 21,934,887 | 205,568,210 | 3.15% |
| 2024-09-23 | 9.10 | 9.30 | 9.05 | 9.21 | 9.11 | qfq | 12,575,500 | 115,724,046 | 1.43% |
| 2024-09-20 | 9.13 | 9.20 | 9.01 | 9.08 | 8.98 | qfq | 11,398,637 | 103,519,680 | -0.55% |
| 2024-09-19 | 9.06 | 9.27 | 8.98 | 9.13 | 9.03 | qfq | 14,394,952 | 131,325,120 | 1.11% |
| 2024-09-18 | 9.06 | 9.12 | 8.90 | 9.03 | 8.93 | qfq | 10,852,700 | 97,584,758 | -0.22% |
| 2024-09-13 | 9.30 | 9.30 | 9.03 | 9.05 | 8.95 | qfq | 12,707,855 | 115,858,055 | -1.95% |
| 2024-09-12 | 9.32 | 9.45 | 9.22 | 9.23 | 9.13 | qfq | 10,567,502 | 98,556,217 | -0.54% |
| 2024-09-11 | 9.29 | 9.36 | 9.19 | 9.28 | 9.18 | qfq | 10,395,700 | 96,424,152 | -0.64% |
| 2024-09-10 | 9.25 | 9.39 | 9.08 | 9.34 | 9.24 | qfq | 12,225,563 | 112,623,625 | 0.97% |
| 2024-09-09 | 9.30 | 9.49 | 9.22 | 9.25 | 9.15 | qfq | 14,543,500 | 135,846,010 | -1.18% |
| 2024-09-06 | 9.70 | 9.76 | 9.33 | 9.36 | 9.26 | qfq | 18,099,600 | 171,486,260 | -3.51% |
| 2024-09-05 | 9.75 | 9.85 | 9.65 | 9.70 | 9.59 | qfq | 11,681,000 | 113,769,576 | -0.41% |
| 2024-09-04 | 9.67 | 9.82 | 9.59 | 9.74 | 9.63 | qfq | 11,417,063 | 110,780,954 | -0.20% |
| 2024-09-03 | 9.65 | 9.82 | 9.60 | 9.76 | 9.65 | qfq | 14,098,324 | 137,190,032 | 1.46% |
| 2024-09-02 | 9.84 | 9.88 | 9.61 | 9.62 | 9.51 | qfq | 16,732,530 | 163,221,846 | -2.24% |
| 2024-08-30 | 9.65 | 9.96 | 9.61 | 9.84 | 9.73 | qfq | 20,178,850 | 198,703,069 | 1.97% |
| 2024-08-29 | 9.33 | 9.71 | 9.28 | 9.65 | 9.54 | qfq | 15,274,801 | 145,895,318 | 3.32% |
| 2024-08-28 | 9.19 | 9.40 | 9.18 | 9.34 | 9.24 | qfq | 10,315,526 | 96,073,442 | 1.63% |
| 2024-08-27 | 9.40 | 9.40 | 9.14 | 9.19 | 9.09 | qfq | 15,263,100 | 140,982,166 | -2.55% |
| 2024-08-26 | 9.43 | 9.56 | 9.37 | 9.43 | 9.33 | qfq | 10,817,840 | 102,227,384 | -0.32% |
| 2024-08-23 | 9.33 | 9.48 | 9.30 | 9.46 | 9.36 | qfq | 11,811,300 | 111,196,487 | 1.28% |
| 2024-08-22 | 9.48 | 9.51 | 9.30 | 9.34 | 9.24 | qfq | 11,776,549 | 110,295,273 | -1.37% |
| 2024-08-21 | 9.40 | 9.58 | 9.38 | 9.47 | 9.37 | qfq | 9,067,508 | 86,146,575 | 0.11% |
| 2024-08-20 | 9.59 | 9.62 | 9.39 | 9.46 | 9.36 | qfq | 11,297,726 | 107,041,668 | -1.15% |
| 2024-08-19 | 9.58 | 9.74 | 9.52 | 9.57 | 9.46 | qfq | 12,486,514 | 120,112,458 | -0.10% |
| 2024-08-16 | 9.60 | 9.71 | 9.55 | 9.58 | 9.47 | qfq | 14,401,700 | 138,850,433 | 0.74% |
| 2024-08-15 | 9.43 | 9.74 | 9.41 | 9.51 | 9.41 | qfq | 15,522,233 | 148,860,582 | 0.32% |
| 2024-08-14 | 9.62 | 9.65 | 9.47 | 9.48 | 9.38 | qfq | 10,142,330 | 96,540,247 | -1.66% |
| 2024-08-13 | 9.59 | 9.65 | 9.48 | 9.64 | 9.53 | qfq | 11,232,651 | 107,412,062 | 0.42% |
| 2024-08-12 | 9.54 | 9.71 | 9.52 | 9.60 | 9.49 | qfq | 10,350,798 | 99,484,692 | -0.10% |
| 2024-08-09 | 9.66 | 9.77 | 9.60 | 9.61 | 9.50 | qfq | 12,625,199 | 122,334,118 | 0.31% |
| 2024-08-08 | 9.61 | 9.64 | 9.38 | 9.58 | 9.47 | qfq | 15,295,499 | 145,414,437 | -0.21% |
| 2024-08-07 | 9.49 | 9.73 | 9.49 | 9.60 | 9.49 | qfq | 14,933,956 | 143,881,988 | 0.52% |
| 2024-08-06 | 9.64 | 9.71 | 9.45 | 9.55 | 9.44 | qfq | 19,982,006 | 191,190,277 | 0.95% |
| 2024-08-05 | 9.87 | 10.02 | 9.45 | 9.46 | 9.36 | qfq | 35,493,530 | 344,283,361 | -5.87% |
| 2024-08-02 | 10.34 | 10.39 | 10.01 | 10.05 | 9.94 | qfq | 27,149,742 | 276,658,746 | -4.01% |
| 2024-08-01 | 10.38 | 10.69 | 10.31 | 10.47 | 10.35 | qfq | 40,675,422 | 426,216,399 | 1.85% |
| 2024-07-31 | 10.11 | 10.30 | 9.86 | 10.28 | 10.17 | qfq | 41,483,260 | 421,034,771 | 0.98% |
| 2024-07-30 | 10.12 | 10.21 | 10.00 | 10.18 | 10.07 | qfq | 12,417,532 | 125,410,897 | 0.39% |
| 2024-07-29 | 10.37 | 10.37 | 10.11 | 10.14 | 10.03 | qfq | 17,008,086 | 173,171,507 | -2.50% |
| 2024-07-26 | 9.89 | 10.44 | 9.89 | 10.40 | 10.29 | qfq | 23,778,422 | 244,042,252 | 5.37% |
| 2024-07-25 | 9.92 | 10.02 | 9.80 | 9.87 | 9.76 | qfq | 14,306,300 | 141,580,830 | -1.40% |
| 2024-07-24 | 10.16 | 10.32 | 9.98 | 10.01 | 9.90 | qfq | 17,470,184 | 176,818,615 | -1.57% |
| 2024-07-23 | 10.60 | 10.62 | 10.14 | 10.17 | 10.06 | qfq | 20,047,349 | 207,454,604 | -3.88% |
| 2024-07-22 | 10.58 | 10.72 | 10.53 | 10.58 | 10.46 | qfq | 16,653,681 | 176,652,029 | -0.38% |
| 2024-07-19 | 10.57 | 10.74 | 10.47 | 10.62 | 10.50 | qfq | 19,126,280 | 203,237,820 | 0.28% |
| 2024-07-18 | 10.61 | 10.66 | 10.32 | 10.59 | 10.47 | qfq | 23,685,391 | 248,192,689 | -1.21% |
| 2024-07-17 | 11.03 | 11.04 | 10.72 | 10.72 | 10.60 | qfq | 20,066,242 | 216,912,068 | -2.81% |
| 2024-07-16 | 10.96 | 11.09 | 10.88 | 11.03 | 10.91 | qfq | 22,629,353 | 248,920,733 | 0.00% |
| 2024-07-15 | 11.13 | 11.25 | 10.96 | 11.03 | 10.91 | qfq | 21,429,000 | 237,389,215 | -1.43% |
| 2024-07-12 | 11.24 | 11.26 | 11.05 | 11.19 | 11.07 | qfq | 23,130,940 | 258,295,942 | -0.62% |
| 2024-07-11 | 11.14 | 11.30 | 11.00 | 11.26 | 11.14 | qfq | 35,734,236 | 399,200,454 | 2.83% |
| 2024-07-10 | 10.92 | 11.05 | 10.87 | 10.95 | 10.83 | qfq | 26,501,221 | 290,833,349 | 0.09% |
| 2024-07-09 | 10.51 | 10.98 | 10.38 | 10.94 | 10.82 | qfq | 39,429,192 | 424,236,478 | 4.79% |
| 2024-07-08 | 10.65 | 10.71 | 10.37 | 10.44 | 10.33 | qfq | 22,688,966 | 239,264,186 | -1.97% |
| 2024-07-05 | 10.65 | 10.72 | 10.43 | 10.65 | 10.53 | qfq | 22,415,738 | 236,458,755 | -0.47% |
| 2024-07-04 | 10.74 | 10.95 | 10.65 | 10.70 | 10.58 | qfq | 25,118,001 | 271,364,352 | -0.19% |
| 2024-07-03 | 10.80 | 10.98 | 10.65 | 10.72 | 10.60 | qfq | 35,435,551 | 382,320,710 | -0.74% |
| 2024-07-02 | 11.09 | 11.18 | 10.75 | 10.80 | 10.68 | qfq | 60,830,160 | 665,791,858 | 2.37% |
| 2024-07-01 | 10.60 | 10.63 | 10.24 | 10.55 | 10.43 | qfq | 27,313,491 | 284,223,035 | -0.66% |
| 2024-06-28 | 10.37 | 10.78 | 10.30 | 10.62 | 10.50 | qfq | 27,603,577 | 293,653,130 | 2.71% |
| 2024-06-27 | 10.44 | 10.58 | 10.31 | 10.34 | 10.23 | qfq | 19,587,399 | 204,240,463 | -1.62% |
| 2024-06-26 | 10.15 | 10.52 | 10.05 | 10.51 | 10.39 | qfq | 18,150,126 | 187,142,688 | 3.34% |
| 2024-06-25 | 10.28 | 10.44 | 10.06 | 10.17 | 10.06 | qfq | 21,765,671 | 222,885,302 | -2.02% |
| 2024-06-24 | 10.53 | 10.77 | 10.32 | 10.38 | 10.27 | qfq | 27,078,100 | 284,761,740 | -1.98% |
| 2024-06-21 | 10.52 | 10.73 | 10.40 | 10.59 | 10.47 | qfq | 19,246,292 | 203,948,140 | 0.57% |
| 2024-06-20 | 10.58 | 10.67 | 10.50 | 10.53 | 10.41 | qfq | 18,522,765 | 195,851,730 | -0.85% |
| 2024-06-19 | 10.72 | 10.78 | 10.50 | 10.62 | 10.50 | qfq | 23,404,083 | 248,090,971 | -0.28% |
| 2024-06-18 | 10.39 | 10.67 | 10.39 | 10.65 | 10.53 | qfq | 28,110,548 | 296,742,754 | 2.70% |
| 2024-06-17 | 10.22 | 10.47 | 10.15 | 10.37 | 10.26 | qfq | 24,698,836 | 255,615,051 | 1.47% |
| 2024-06-14 | 10.06 | 10.24 | 10.01 | 10.22 | 10.11 | qfq | 22,820,999 | 231,958,647 | 1.79% |
| 2024-06-13 | 10.10 | 10.26 | 9.99 | 10.04 | 9.93 | qfq | 19,224,807 | 194,770,451 | -0.99% |
| 2024-06-12 | 10.02 | 10.20 | 9.99 | 10.14 | 10.03 | qfq | 14,687,216 | 148,909,876 | 1.20% |
| 2024-06-11 | 9.82 | 10.06 | 9.67 | 10.02 | 9.91 | qfq | 16,050,888 | 158,843,224 | 1.52% |
| 2024-06-07 | 9.86 | 9.94 | 9.70 | 9.87 | 9.76 | qfq | 14,524,600 | 142,575,990 | 0.51% |
| 2024-06-06 | 9.96 | 10.10 | 9.78 | 9.82 | 9.71 | qfq | 15,635,600 | 154,827,143 | -1.60% |
| 2024-06-05 | 10.08 | 10.16 | 9.98 | 9.98 | 9.87 | qfq | 13,148,273 | 132,595,256 | -0.99% |
| 2024-06-04 | 10.03 | 10.11 | 9.90 | 10.08 | 9.97 | qfq | 15,126,103 | 151,309,724 | 0.30% |
| 2024-06-03 | 9.97 | 10.22 | 9.93 | 10.05 | 9.94 | qfq | 21,773,375 | 219,373,733 | 0.80% |
| 2024-05-31 | 9.94 | 10.08 | 9.94 | 9.97 | 9.86 | qfq | 11,470,250 | 114,832,098 | 0.50% |
| 2024-05-30 | 9.86 | 9.99 | 9.77 | 9.92 | 9.81 | qfq | 9,868,813 | 97,835,750 | 0.30% |
| 2024-05-29 | 9.91 | 9.98 | 9.84 | 9.89 | 9.78 | qfq | 11,789,987 | 116,770,088 | -0.20% |
| 2024-05-28 | 10.07 | 10.11 | 9.88 | 9.91 | 9.80 | qfq | 14,450,883 | 144,353,284 | -1.59% |
| 2024-05-27 | 10.05 | 10.08 | 9.76 | 10.07 | 9.96 | qfq | 16,948,300 | 168,106,315 | 1.10% |
| 2024-05-24 | 10.05 | 10.20 | 9.93 | 9.96 | 9.85 | qfq | 14,854,200 | 149,431,588 | -1.09% |
| 2024-05-23 | 10.35 | 10.38 | 10.05 | 10.07 | 9.96 | qfq | 21,056,771 | 213,614,173 | -2.99% |
| 2024-05-22 | 10.28 | 10.44 | 10.21 | 10.38 | 10.27 | qfq | 18,547,908 | 192,053,275 | 1.47% |
| 2024-05-21 | 10.23 | 10.29 | 10.16 | 10.23 | 10.12 | qfq | 14,984,050 | 153,038,574 | -0.68% |
| 2024-05-20 | 10.16 | 10.33 | 10.13 | 10.30 | 10.19 | qfq | 24,016,862 | 246,305,168 | 1.18% |
| 2024-05-17 | 10.04 | 10.20 | 9.99 | 10.18 | 10.07 | qfq | 14,493,557 | 146,283,036 | 1.19% |
| 2024-05-16 | 10.18 | 10.26 | 9.98 | 10.06 | 9.95 | qfq | 24,456,613 | 247,291,802 | -0.69% |
| 2024-05-15 | 10.31 | 10.46 | 10.11 | 10.13 | 10.02 | qfq | 22,014,800 | 225,809,992 | -1.94% |
| 2024-05-14 | 10.33 | 10.47 | 10.25 | 10.33 | 10.22 | qfq | 18,163,950 | 187,825,650 | 0.39% |
| 2024-05-13 | 10.25 | 10.41 | 10.09 | 10.29 | 10.18 | qfq | 26,782,627 | 275,259,000 | -0.48% |
| 2024-05-10 | 10.45 | 10.45 | 10.23 | 10.34 | 10.23 | qfq | 16,281,133 | 168,030,746 | -1.24% |
| 2024-05-09 | 10.29 | 10.48 | 10.28 | 10.47 | 10.30 | qfq | 18,140,108 | 189,113,179 | 1.75% |
| 2024-05-08 | 10.46 | 10.51 | 10.28 | 10.29 | 10.12 | qfq | 19,735,596 | 204,851,876 | -1.72% |
| 2024-05-07 | 10.46 | 10.55 | 10.40 | 10.47 | 10.30 | qfq | 22,352,132 | 234,296,398 | 0.10% |
| 2024-05-06 | 10.34 | 10.52 | 10.28 | 10.46 | 10.29 | qfq | 38,081,276 | 396,169,531 | 2.85% |
| 2024-04-30 | 10.40 | 10.40 | 10.16 | 10.17 | 10.00 | qfq | 33,324,986 | 340,856,234 | -2.31% |
| 2024-04-29 | 10.19 | 10.45 | 10.16 | 10.41 | 10.24 | qfq | 44,910,483 | 464,297,010 | 2.16% |
| 2024-04-26 | 10.17 | 10.28 | 10.05 | 10.19 | 10.02 | qfq | 39,820,600 | 405,730,218 | 0.00% |
| 2024-04-25 | 9.99 | 10.30 | 9.97 | 10.19 | 10.02 | qfq | 41,718,031 | 424,978,328 | 1.09% |
| 2024-04-24 | 10.01 | 10.19 | 9.77 | 10.08 | 9.91 | qfq | 65,937,165 | 657,552,592 | 0.70% |
| 2024-04-23 | 9.88 | 10.18 | 9.81 | 10.01 | 9.84 | qfq | 96,680,921 | 971,579,499 | 8.22% |
| 2024-04-22 | 9.25 | 9.42 | 9.06 | 9.25 | 9.10 | qfq | 18,559,409 | 172,581,970 | -0.43% |
| 2024-04-19 | 9.25 | 9.36 | 9.10 | 9.29 | 9.14 | qfq | 19,412,532 | 179,120,010 | -0.43% |
| 2024-04-18 | 9.30 | 9.49 | 9.15 | 9.33 | 9.18 | qfq | 29,955,261 | 278,248,494 | 0.76% |
| 2024-04-17 | 8.92 | 9.27 | 8.92 | 9.26 | 9.11 | qfq | 20,545,865 | 187,458,107 | 5.23% |
| 2024-04-16 | 9.10 | 9.13 | 8.78 | 8.80 | 8.65 | qfq | 23,118,996 | 206,157,709 | -4.14% |
| 2024-04-15 | 9.33 | 9.37 | 9.02 | 9.18 | 9.03 | qfq | 22,141,627 | 203,140,030 | -1.29% |
| 2024-04-12 | 9.15 | 9.43 | 9.11 | 9.30 | 9.15 | qfq | 26,433,262 | 245,824,265 | 2.20% |
| 2024-04-11 | 8.92 | 9.25 | 8.92 | 9.10 | 8.95 | qfq | 14,311,540 | 130,712,434 | 0.89% |
| 2024-04-10 | 9.12 | 9.14 | 8.85 | 9.02 | 8.87 | qfq | 13,012,776 | 117,051,537 | -1.53% |
| 2024-04-09 | 9.00 | 9.16 | 8.98 | 9.16 | 9.01 | qfq | 8,920,878 | 81,106,667 | 1.78% |
| 2024-04-08 | 9.15 | 9.16 | 8.99 | 9.00 | 8.85 | qfq | 12,015,237 | 109,000,359 | -1.96% |
| 2024-04-03 | 9.35 | 9.37 | 9.14 | 9.18 | 9.03 | qfq | 16,586,050 | 152,964,101 | -2.13% |
| 2024-04-02 | 9.49 | 9.51 | 9.31 | 9.38 | 9.22 | qfq | 14,396,745 | 135,161,706 | -1.26% |
| 2024-04-01 | 9.16 | 9.52 | 9.16 | 9.50 | 9.34 | qfq | 23,590,848 | 221,665,786 | 3.94% |
| 2024-03-29 | 9.12 | 9.19 | 8.97 | 9.14 | 8.99 | qfq | 14,416,000 | 130,742,440 | 0.22% |
| 2024-03-28 | 8.91 | 9.30 | 8.91 | 9.12 | 8.97 | qfq | 21,668,797 | 198,097,452 | 2.36% |
| 2024-03-27 | 9.30 | 9.40 | 8.90 | 8.91 | 8.76 | qfq | 25,601,266 | 232,985,882 | -4.19% |
| 2024-03-26 | 9.25 | 9.46 | 9.21 | 9.30 | 9.15 | qfq | 20,250,615 | 188,889,698 | -0.32% |
| 2024-03-25 | 9.42 | 9.75 | 9.29 | 9.33 | 9.18 | qfq | 37,632,800 | 357,856,435 | -0.85% |
| 2024-03-22 | 9.30 | 9.56 | 9.26 | 9.41 | 9.25 | qfq | 27,836,500 | 261,076,834 | 0.97% |
| 2024-03-21 | 9.31 | 9.38 | 9.20 | 9.32 | 9.17 | qfq | 14,932,346 | 138,846,703 | 0.32% |
| 2024-03-20 | 9.27 | 9.32 | 9.19 | 9.29 | 9.14 | qfq | 13,633,834 | 126,280,203 | 0.54% |
| 2024-03-19 | 9.23 | 9.33 | 9.18 | 9.24 | 9.09 | qfq | 15,179,034 | 140,755,592 | -0.32% |
| 2024-03-18 | 9.15 | 9.30 | 9.08 | 9.27 | 9.12 | qfq | 21,622,294 | 199,081,302 | 2.21% |
| 2024-03-15 | 8.91 | 9.07 | 8.81 | 9.07 | 8.92 | qfq | 15,916,573 | 142,276,612 | 1.00% |
| 2024-03-14 | 9.11 | 9.23 | 8.86 | 8.98 | 8.83 | qfq | 17,118,100 | 154,566,358 | -0.99% |
| 2024-03-13 | 9.11 | 9.15 | 9.03 | 9.07 | 8.92 | qfq | 16,272,400 | 148,058,689 | -0.22% |
| 2024-03-12 | 9.05 | 9.18 | 8.97 | 9.09 | 8.94 | qfq | 21,772,500 | 197,411,217 | 1.00% |
| 2024-03-11 | 8.86 | 9.00 | 8.80 | 9.00 | 8.85 | qfq | 16,072,225 | 143,220,124 | 1.58% |
| 2024-03-08 | 8.67 | 8.88 | 8.64 | 8.86 | 8.71 | qfq | 15,637,008 | 137,013,364 | 2.31% |
| 2024-03-07 | 8.90 | 8.97 | 8.65 | 8.66 | 8.52 | qfq | 17,720,850 | 155,858,603 | -2.59% |
| 2024-03-06 | 8.73 | 8.95 | 8.65 | 8.89 | 8.74 | qfq | 17,784,102 | 156,739,123 | 1.48% |
| 2024-03-05 | 8.88 | 8.99 | 8.71 | 8.76 | 8.61 | qfq | 19,166,022 | 169,302,047 | -2.45% |
| 2024-03-04 | 8.91 | 9.10 | 8.83 | 8.98 | 8.83 | qfq | 22,667,570 | 202,827,944 | 0.67% |
| 2024-03-01 | 8.76 | 8.93 | 8.73 | 8.92 | 8.77 | qfq | 22,111,838 | 195,802,052 | 2.18% |
| 2024-02-29 | 8.33 | 8.73 | 8.28 | 8.73 | 8.59 | qfq | 25,481,146 | 218,807,048 | 4.80% |
| 2024-02-28 | 8.77 | 9.03 | 8.33 | 8.33 | 8.19 | qfq | 39,254,605 | 341,607,687 | -3.81% |
| 2024-02-27 | 8.35 | 8.66 | 8.31 | 8.66 | 8.52 | qfq | 21,299,586 | 180,927,784 | 3.46% |
| 2024-02-26 | 8.35 | 8.51 | 8.22 | 8.37 | 8.23 | qfq | 28,021,867 | 234,419,989 | 2.07% |
| 2024-02-23 | 8.16 | 8.23 | 8.01 | 8.20 | 8.06 | qfq | 20,224,971 | 164,094,188 | 0.61% |
| 2024-02-22 | 8.01 | 8.17 | 7.98 | 8.15 | 8.01 | qfq | 19,770,068 | 159,900,499 | 2.00% |
| 2024-02-21 | 8.05 | 8.20 | 7.94 | 7.99 | 7.86 | qfq | 22,013,219 | 177,636,083 | 0.38% |
| 2024-02-20 | 7.95 | 7.99 | 7.82 | 7.96 | 7.83 | qfq | 14,682,842 | 116,108,579 | -0.38% |
| 2024-02-19 | 7.98 | 8.08 | 7.85 | 7.99 | 7.86 | qfq | 22,560,676 | 178,905,467 | 1.65% |
| 2024-02-08 | 7.62 | 8.01 | 7.55 | 7.86 | 7.73 | qfq | 29,673,742 | 233,221,746 | 4.94% |
| 2024-02-07 | 7.11 | 7.77 | 7.11 | 7.49 | 7.37 | qfq | 36,172,897 | 272,013,306 | 5.20% |
| 2024-02-06 | 6.50 | 7.16 | 6.40 | 7.12 | 7.00 | qfq | 30,190,426 | 207,003,420 | 9.37% |
| 2024-02-05 | 6.87 | 6.87 | 6.26 | 6.51 | 6.40 | qfq | 32,738,605 | 215,123,327 | -5.65% |
| 2024-02-02 | 7.38 | 7.41 | 6.68 | 6.90 | 6.79 | qfq | 25,169,287 | 176,573,787 | -5.35% |
| 2024-02-01 | 7.24 | 7.47 | 7.17 | 7.29 | 7.17 | qfq | 13,689,567 | 100,138,329 | 0.55% |
| 2024-01-31 | 7.59 | 7.68 | 7.20 | 7.25 | 7.13 | qfq | 20,669,361 | 153,203,519 | -4.98% |
| 2024-01-30 | 7.85 | 7.98 | 7.62 | 7.63 | 7.50 | qfq | 12,125,228 | 94,516,224 | -3.17% |
| 2024-01-29 | 8.22 | 8.25 | 7.85 | 7.88 | 7.75 | qfq | 15,641,600 | 124,846,446 | -3.67% |
| 2024-01-26 | 8.32 | 8.35 | 8.16 | 8.18 | 8.04 | qfq | 14,290,828 | 117,808,037 | -2.27% |
| 2024-01-25 | 8.10 | 8.38 | 8.03 | 8.37 | 8.23 | qfq | 17,212,585 | 141,648,964 | 2.57% |
| 2024-01-24 | 8.19 | 8.26 | 7.81 | 8.16 | 8.02 | qfq | 16,071,227 | 128,763,691 | 0.74% |
| 2024-01-23 | 7.90 | 8.16 | 7.81 | 8.10 | 7.97 | qfq | 14,243,933 | 114,502,031 | 2.40% |
| 2024-01-22 | 8.40 | 8.40 | 7.86 | 7.91 | 7.78 | qfq | 15,668,913 | 127,380,212 | -5.95% |
| 2024-01-19 | 8.60 | 8.68 | 8.40 | 8.41 | 8.27 | qfq | 12,259,821 | 104,365,146 | -2.44% |
| 2024-01-18 | 8.56 | 8.64 | 8.32 | 8.62 | 8.48 | qfq | 16,762,633 | 141,869,283 | 0.47% |
| 2024-01-17 | 8.87 | 8.87 | 8.58 | 8.58 | 8.44 | qfq | 14,251,025 | 124,361,763 | -3.70% |
| 2024-01-16 | 9.00 | 9.03 | 8.80 | 8.91 | 8.76 | qfq | 11,964,538 | 106,478,238 | -1.00% |
| 2024-01-15 | 8.99 | 9.11 | 8.89 | 9.00 | 8.85 | qfq | 10,430,064 | 93,931,287 | 0.00% |
| 2024-01-12 | 9.00 | 9.12 | 8.93 | 9.00 | 8.85 | qfq | 12,332,439 | 111,328,472 | -0.11% |
| 2024-01-11 | 8.76 | 9.10 | 8.70 | 9.01 | 8.86 | qfq | 15,118,542 | 134,990,136 | 2.74% |
| 2024-01-10 | 8.80 | 8.92 | 8.58 | 8.77 | 8.62 | qfq | 14,090,715 | 123,168,662 | -0.68% |
| 2024-01-09 | 8.99 | 9.13 | 8.76 | 8.83 | 8.68 | qfq | 20,836,782 | 185,842,509 | -1.45% |
| 2024-01-08 | 9.21 | 9.28 | 8.96 | 8.96 | 8.81 | qfq | 13,162,202 | 119,197,261 | -3.24% |
| 2024-01-05 | 9.42 | 9.57 | 9.20 | 9.26 | 9.11 | qfq | 13,911,958 | 130,521,986 | -1.70% |
| 2024-01-04 | 9.47 | 9.51 | 9.36 | 9.42 | 9.26 | qfq | 10,347,300 | 97,366,008 | -0.84% |
| 2024-01-03 | 9.58 | 9.62 | 9.38 | 9.50 | 9.34 | qfq | 14,393,349 | 136,554,017 | -1.45% |
| 2024-01-02 | 9.76 | 9.79 | 9.63 | 9.64 | 9.48 | qfq | 12,474,809 | 120,753,864 | -1.23% |
| 2023-12-29 | 9.49 | 9.79 | 9.46 | 9.76 | 9.60 | qfq | 19,517,513 | 189,636,764 | 2.95% |
| 2023-12-28 | 9.12 | 9.55 | 9.03 | 9.48 | 9.32 | qfq | 18,886,468 | 177,030,899 | 4.18% |
| 2023-12-27 | 8.95 | 9.12 | 8.91 | 9.10 | 8.95 | qfq | 13,882,765 | 125,666,934 | 2.02% |
| 2023-12-26 | 9.13 | 9.19 | 8.83 | 8.92 | 8.77 | qfq | 17,416,791 | 155,470,201 | -2.62% |
| 2023-12-25 | 9.05 | 9.27 | 9.03 | 9.16 | 9.01 | qfq | 10,789,149 | 99,023,294 | 0.22% |
| 2023-12-22 | 9.15 | 9.28 | 9.08 | 9.14 | 8.99 | qfq | 14,542,866 | 133,263,144 | -0.22% |
| 2023-12-21 | 9.10 | 9.21 | 8.96 | 9.16 | 9.01 | qfq | 11,591,909 | 105,288,474 | 0.22% |
| 2023-12-20 | 9.28 | 9.32 | 9.14 | 9.14 | 8.99 | qfq | 9,711,097 | 89,523,382 | -1.61% |
| 2023-12-19 | 9.18 | 9.36 | 9.10 | 9.29 | 9.14 | qfq | 12,495,100 | 115,694,065 | 1.64% |
| 2023-12-18 | 9.36 | 9.37 | 9.12 | 9.14 | 8.99 | qfq | 13,984,118 | 128,811,362 | -2.77% |
| 2023-12-15 | 9.36 | 9.49 | 9.34 | 9.40 | 9.24 | qfq | 11,709,913 | 110,135,489 | 0.43% |
| 2023-12-14 | 9.47 | 9.58 | 9.36 | 9.36 | 9.20 | qfq | 10,324,284 | 97,656,712 | -1.06% |
| 2023-12-13 | 9.48 | 9.65 | 9.40 | 9.46 | 9.30 | qfq | 14,427,943 | 137,245,453 | -0.63% |
| 2023-12-12 | 9.56 | 9.63 | 9.45 | 9.52 | 9.36 | qfq | 10,929,009 | 103,999,400 | -0.42% |
| 2023-12-11 | 9.35 | 9.57 | 9.20 | 9.56 | 9.40 | qfq | 17,756,113 | 166,547,336 | 1.81% |
| 2023-12-08 | 9.47 | 9.58 | 9.35 | 9.39 | 9.23 | qfq | 18,964,128 | 179,096,845 | -0.74% |
| 2023-12-07 | 9.45 | 9.55 | 9.40 | 9.46 | 9.30 | qfq | 12,678,719 | 120,068,744 | 0.11% |
| 2023-12-06 | 9.47 | 9.59 | 9.43 | 9.45 | 9.29 | qfq | 11,520,617 | 109,443,430 | -0.21% |
| 2023-12-05 | 9.78 | 9.78 | 9.43 | 9.47 | 9.31 | qfq | 18,273,003 | 174,798,017 | -3.27% |
| 2023-12-04 | 9.88 | 9.96 | 9.77 | 9.79 | 9.63 | qfq | 11,536,002 | 113,375,864 | -0.91% |
| 2023-12-01 | 9.85 | 9.94 | 9.78 | 9.88 | 9.72 | qfq | 9,719,102 | 95,694,417 | -0.10% |
| 2023-11-30 | 10.00 | 10.03 | 9.78 | 9.89 | 9.73 | qfq | 13,583,813 | 134,327,733 | -1.00% |
| 2023-11-29 | 10.08 | 10.13 | 9.95 | 9.99 | 9.82 | qfq | 13,665,734 | 136,819,365 | -0.89% |
| 2023-11-28 | 9.95 | 10.14 | 9.91 | 10.08 | 9.91 | qfq | 12,775,563 | 128,376,758 | 1.20% |
| 2023-11-27 | 10.00 | 10.11 | 9.89 | 9.96 | 9.80 | qfq | 16,723,719 | 166,488,458 | -0.60% |
| 2023-11-24 | 10.30 | 10.30 | 10.00 | 10.02 | 9.85 | qfq | 17,973,441 | 181,146,426 | -2.62% |
| 2023-11-23 | 10.10 | 10.31 | 10.08 | 10.29 | 10.12 | qfq | 12,159,263 | 124,380,186 | 1.68% |
| 2023-11-22 | 10.19 | 10.32 | 10.12 | 10.12 | 9.95 | qfq | 13,399,686 | 136,712,142 | -1.36% |
| 2023-11-21 | 10.51 | 10.55 | 10.25 | 10.26 | 10.09 | qfq | 19,957,365 | 206,982,909 | -2.84% |
| 2023-11-20 | 10.22 | 10.62 | 10.11 | 10.56 | 10.39 | qfq | 29,632,804 | 309,470,130 | 3.73% |
| 2023-11-17 | 10.12 | 10.26 | 10.04 | 10.18 | 10.01 | qfq | 10,763,963 | 109,357,083 | 0.20% |
| 2023-11-16 | 10.35 | 10.38 | 10.15 | 10.16 | 9.99 | qfq | 16,709,582 | 170,850,400 | -2.31% |
| 2023-11-15 | 10.42 | 10.47 | 10.30 | 10.40 | 10.23 | qfq | 18,250,433 | 189,630,288 | 0.68% |
| 2023-11-14 | 10.22 | 10.41 | 10.16 | 10.33 | 10.16 | qfq | 18,588,615 | 191,899,178 | 1.08% |
| 2023-11-13 | 10.25 | 10.35 | 10.16 | 10.22 | 10.05 | qfq | 16,971,494 | 174,043,915 | 0.79% |
| 2023-11-10 | 10.12 | 10.20 | 10.00 | 10.14 | 9.97 | qfq | 15,453,689 | 156,071,286 | -0.39% |
| 2023-11-09 | 10.12 | 10.32 | 10.08 | 10.18 | 10.01 | qfq | 22,116,793 | 225,544,088 | 0.49% |
| 2023-11-08 | 10.05 | 10.33 | 9.99 | 10.13 | 9.96 | qfq | 22,875,188 | 232,286,716 | 0.70% |
| 2023-11-07 | 9.99 | 10.14 | 9.95 | 10.06 | 9.89 | qfq | 17,950,691 | 180,349,340 | 0.20% |
| 2023-11-06 | 9.72 | 10.07 | 9.72 | 10.04 | 9.87 | qfq | 26,081,370 | 259,683,202 | 3.51% |
| 2023-11-03 | 9.42 | 9.79 | 9.41 | 9.70 | 9.54 | qfq | 34,946,412 | 336,752,536 | 4.75% |
| 2023-11-02 | 9.36 | 9.55 | 9.25 | 9.26 | 9.11 | qfq | 16,587,408 | 155,817,612 | -0.96% |
| 2023-11-01 | 9.31 | 9.49 | 9.28 | 9.35 | 9.20 | qfq | 14,420,445 | 135,324,593 | -0.11% |
| 2023-10-31 | 9.60 | 9.60 | 9.20 | 9.36 | 9.20 | qfq | 27,120,300 | 252,550,795 | -2.09% |
| 2023-10-30 | 9.24 | 9.66 | 9.21 | 9.56 | 9.40 | qfq | 26,324,522 | 249,471,694 | 2.58% |
| 2023-10-27 | 9.18 | 9.41 | 8.83 | 9.32 | 9.17 | qfq | 35,112,061 | 320,883,419 | 0.87% |
| 2023-10-26 | 9.60 | 9.60 | 9.11 | 9.24 | 9.09 | qfq | 52,043,208 | 481,575,387 | -5.71% |
| 2023-10-25 | 9.78 | 10.05 | 9.70 | 9.80 | 9.64 | qfq | 26,694,354 | 262,870,945 | 0.10% |
| 2023-10-24 | 9.90 | 9.95 | 9.34 | 9.79 | 9.63 | qfq | 45,321,767 | 437,442,373 | -2.78% |
| 2023-10-23 | 9.59 | 10.39 | 9.55 | 10.07 | 9.90 | qfq | 49,592,594 | 495,851,631 | 4.90% |
| 2023-10-20 | 10.04 | 10.09 | 9.56 | 9.60 | 9.44 | qfq | 27,617,227 | 270,445,256 | -4.86% |
| 2023-10-19 | 10.17 | 10.30 | 10.08 | 10.09 | 9.92 | qfq | 14,848,800 | 150,813,842 | -0.79% |
| 2023-10-18 | 10.42 | 10.44 | 10.15 | 10.17 | 10.00 | qfq | 12,645,891 | 129,454,460 | -2.59% |
| 2023-10-17 | 10.62 | 10.65 | 10.34 | 10.44 | 10.27 | qfq | 14,067,900 | 146,933,381 | -1.79% |
| 2023-10-16 | 10.87 | 10.89 | 10.54 | 10.63 | 10.45 | qfq | 15,729,225 | 168,274,913 | -2.39% |
| 2023-10-13 | 10.85 | 10.95 | 10.78 | 10.89 | 10.71 | qfq | 10,291,166 | 112,037,298 | 0.18% |
| 2023-10-12 | 10.87 | 10.92 | 10.70 | 10.87 | 10.69 | qfq | 12,876,788 | 139,381,438 | 0.46% |
| 2023-10-11 | 10.68 | 10.88 | 10.59 | 10.82 | 10.64 | qfq | 16,120,475 | 173,729,575 | 1.31% |
| 2023-10-10 | 10.68 | 10.75 | 10.64 | 10.68 | 10.50 | qfq | 10,813,172 | 115,546,534 | -0.09% |
| 2023-10-09 | 10.64 | 10.74 | 10.56 | 10.69 | 10.51 | qfq | 14,073,328 | 149,844,109 | 0.47% |
| 2023-09-28 | 10.36 | 10.70 | 10.36 | 10.64 | 10.46 | qfq | 21,608,479 | 228,195,184 | 3.00% |
| 2023-09-27 | 10.35 | 10.54 | 10.25 | 10.33 | 10.16 | qfq | 17,576,040 | 182,173,706 | -0.29% |
| 2023-09-26 | 10.90 | 10.90 | 10.36 | 10.36 | 10.19 | qfq | 26,615,018 | 280,244,191 | -5.13% |
| 2023-09-25 | 10.96 | 11.06 | 10.80 | 10.92 | 10.74 | qfq | 19,444,450 | 212,551,643 | 1.58% |
| 2023-09-22 | 10.35 | 10.75 | 10.35 | 10.75 | 10.57 | qfq | 14,153,050 | 150,212,917 | 3.56% |
| 2023-09-21 | 10.38 | 10.46 | 10.31 | 10.38 | 10.21 | qfq | 6,525,030 | 67,766,268 | -0.29% |
| 2023-09-20 | 10.47 | 10.56 | 10.40 | 10.41 | 10.24 | qfq | 7,788,555 | 81,543,159 | -0.76% |
| 2023-09-19 | 10.63 | 10.70 | 10.45 | 10.49 | 10.32 | qfq | 11,787,355 | 124,412,999 | -1.41% |
| 2023-09-18 | 10.55 | 10.74 | 10.45 | 10.64 | 10.46 | qfq | 11,412,400 | 121,282,948 | 0.47% |
| 2023-09-15 | 10.66 | 10.78 | 10.49 | 10.59 | 10.41 | qfq | 11,244,271 | 119,349,912 | -0.19% |
| 2023-09-14 | 10.65 | 10.76 | 10.51 | 10.61 | 10.43 | qfq | 9,698,973 | 103,232,848 | -0.47% |
| 2023-09-13 | 10.88 | 10.90 | 10.53 | 10.66 | 10.48 | qfq | 14,627,845 | 156,153,840 | -2.56% |
| 2023-09-12 | 11.00 | 11.01 | 10.84 | 10.94 | 10.76 | qfq | 8,562,158 | 93,511,571 | -0.18% |
| 2023-09-11 | 10.85 | 11.03 | 10.77 | 10.96 | 10.78 | qfq | 12,958,340 | 141,341,713 | 1.11% |
| 2023-09-08 | 10.76 | 10.90 | 10.71 | 10.84 | 10.66 | qfq | 8,717,953 | 94,385,211 | 0.00% |
| 2023-09-07 | 11.10 | 11.10 | 10.81 | 10.84 | 10.66 | qfq | 13,769,229 | 150,206,052 | -2.25% |
| 2023-09-06 | 10.94 | 11.12 | 10.91 | 11.09 | 10.91 | qfq | 11,835,291 | 130,595,509 | 0.82% |
| 2023-09-05 | 11.07 | 11.18 | 10.94 | 11.00 | 10.82 | qfq | 12,218,095 | 134,873,531 | -0.72% |
| 2023-09-04 | 11.00 | 11.17 | 10.92 | 11.08 | 10.90 | qfq | 16,649,310 | 183,275,751 | 1.56% |
| 2023-09-01 | 10.78 | 10.95 | 10.73 | 10.91 | 10.73 | qfq | 15,532,664 | 168,633,775 | 1.49% |
| 2023-08-31 | 10.80 | 10.87 | 10.65 | 10.75 | 10.57 | qfq | 12,891,715 | 138,794,520 | -0.46% |
| 2023-08-30 | 10.90 | 11.07 | 10.73 | 10.80 | 10.62 | qfq | 23,178,632 | 252,629,475 | -0.46% |
| 2023-08-29 | 10.09 | 10.95 | 10.07 | 10.85 | 10.67 | qfq | 35,880,016 | 381,620,505 | 7.21% |
| 2023-08-28 | 10.66 | 10.67 | 10.05 | 10.12 | 9.95 | qfq | 19,486,922 | 201,806,079 | 0.50% |
| 2023-08-25 | 10.30 | 10.32 | 10.00 | 10.07 | 9.90 | qfq | 18,440,252 | 186,890,059 | -2.42% |
| 2023-08-24 | 10.40 | 10.50 | 10.27 | 10.32 | 10.15 | qfq | 13,265,931 | 137,698,322 | -0.58% |
| 2023-08-23 | 10.55 | 10.55 | 10.28 | 10.38 | 10.21 | qfq | 13,663,215 | 141,958,552 | -1.61% |
| 2023-08-22 | 10.55 | 10.64 | 10.32 | 10.55 | 10.38 | qfq | 16,292,903 | 170,325,753 | 0.57% |
| 2023-08-21 | 10.73 | 10.84 | 10.46 | 10.49 | 10.32 | qfq | 17,576,315 | 186,602,520 | -2.33% |
| 2023-08-18 | 11.22 | 11.23 | 10.74 | 10.74 | 10.56 | qfq | 22,626,682 | 247,562,363 | -4.28% |
| 2023-08-17 | 10.90 | 11.24 | 10.58 | 11.22 | 11.03 | qfq | 38,926,836 | 426,469,864 | 0.09% |
| 2023-08-16 | 11.20 | 11.43 | 11.13 | 11.21 | 11.02 | qfq | 19,853,892 | 223,604,671 | -0.27% |
| 2023-08-15 | 11.20 | 11.49 | 11.10 | 11.24 | 11.05 | qfq | 18,692,434 | 211,383,405 | 0.36% |
| 2023-08-14 | 11.26 | 11.35 | 11.08 | 11.20 | 11.01 | qfq | 23,083,708 | 258,129,544 | -1.75% |
| 2023-08-11 | 11.60 | 11.66 | 11.31 | 11.40 | 11.21 | qfq | 14,667,755 | 168,874,148 | -2.15% |
| 2023-08-10 | 11.51 | 11.69 | 11.49 | 11.65 | 11.46 | qfq | 12,222,167 | 141,780,175 | 0.87% |
| 2023-08-09 | 11.71 | 11.76 | 11.50 | 11.55 | 11.36 | qfq | 11,445,772 | 132,762,207 | -1.70% |
| 2023-08-08 | 11.69 | 11.94 | 11.68 | 11.75 | 11.56 | qfq | 16,106,602 | 190,227,141 | 0.26% |
| 2023-08-07 | 11.78 | 11.83 | 11.67 | 11.72 | 11.53 | qfq | 15,211,605 | 178,533,656 | -0.51% |
| 2023-08-04 | 11.44 | 11.84 | 11.44 | 11.78 | 11.58 | qfq | 27,932,368 | 326,688,032 | 2.97% |
| 2023-08-03 | 11.45 | 11.58 | 11.35 | 11.44 | 11.25 | qfq | 13,464,276 | 154,212,594 | -0.61% |
| 2023-08-02 | 11.46 | 11.57 | 11.41 | 11.51 | 11.32 | qfq | 10,843,851 | 124,491,291 | 0.00% |
| 2023-08-01 | 11.50 | 11.58 | 11.41 | 11.51 | 11.32 | qfq | 12,696,454 | 145,859,317 | 0.26% |
| 2023-07-31 | 11.39 | 11.64 | 11.34 | 11.48 | 11.29 | qfq | 15,838,793 | 182,379,735 | 0.79% |
| 2023-07-28 | 11.24 | 11.42 | 11.19 | 11.39 | 11.20 | qfq | 14,084,196 | 159,554,209 | 0.44% |
| 2023-07-27 | 11.49 | 11.59 | 11.31 | 11.34 | 11.15 | qfq | 11,749,106 | 134,371,301 | -1.31% |
| 2023-07-26 | 11.70 | 11.70 | 11.43 | 11.49 | 11.30 | qfq | 14,933,658 | 172,237,169 | -1.79% |
| 2023-07-25 | 11.50 | 11.74 | 11.48 | 11.70 | 11.51 | qfq | 18,582,584 | 215,991,431 | 2.72% |
| 2023-07-24 | 11.47 | 11.56 | 11.28 | 11.39 | 11.20 | qfq | 13,322,114 | 152,117,454 | -0.52% |
| 2023-07-21 | 11.57 | 11.64 | 11.36 | 11.45 | 11.26 | qfq | 16,353,300 | 187,768,694 | -1.04% |
| 2023-07-20 | 11.85 | 11.92 | 11.55 | 11.57 | 11.38 | qfq | 20,448,756 | 239,347,587 | -2.45% |
| 2023-07-19 | 12.04 | 12.05 | 11.79 | 11.86 | 11.66 | qfq | 20,698,506 | 245,746,515 | -1.50% |
| 2023-07-18 | 12.07 | 12.17 | 11.98 | 12.04 | 11.84 | qfq | 18,052,523 | 217,768,320 | -0.25% |