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
全 聚 德002186.SZ
最近收盘价8.952026-07-17
最近交易日2026-07-17
成交量（股）4,417,790
成交额（元）40,049,204
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.12 | 9.25 | 8.89 | 8.95 | 8.95 | qfq | 4,417,790 | 40,049,204 | -1.76% |
| 2026-07-16 | 8.91 | 9.20 | 8.86 | 9.11 | 9.11 | qfq | 4,385,139 | 39,817,599 | 1.67% |
| 2026-07-15 | 8.68 | 8.98 | 8.64 | 8.96 | 8.96 | qfq | 4,191,161 | 37,226,570 | 2.52% |
| 2026-07-14 | 8.46 | 8.76 | 8.37 | 8.74 | 8.74 | qfq | 3,875,217 | 33,338,485 | 3.68% |
| 2026-07-13 | 8.58 | 8.61 | 8.40 | 8.43 | 8.43 | qfq | 3,162,302 | 26,785,776 | -1.86% |
| 2026-07-10 | 8.43 | 8.73 | 8.34 | 8.59 | 8.59 | qfq | 4,060,107 | 34,993,346 | 1.30% |
| 2026-07-09 | 8.59 | 8.66 | 8.39 | 8.48 | 8.48 | qfq | 4,002,402 | 33,912,936 | -1.28% |
| 2026-07-08 | 8.57 | 8.72 | 8.50 | 8.59 | 8.59 | qfq | 2,694,601 | 23,155,700 | 0.23% |
| 2026-07-07 | 8.82 | 8.82 | 8.54 | 8.57 | 8.57 | qfq | 2,448,300 | 21,133,842 | -2.94% |
| 2026-07-06 | 8.70 | 8.90 | 8.68 | 8.83 | 8.83 | qfq | 3,711,902 | 32,730,062 | 1.49% |
| 2026-07-03 | 8.59 | 8.77 | 8.58 | 8.70 | 8.70 | qfq | 2,540,693 | 22,056,874 | 1.40% |
| 2026-07-02 | 8.51 | 8.72 | 8.43 | 8.58 | 8.58 | qfq | 3,527,605 | 30,416,661 | 0.70% |
| 2026-07-01 | 8.29 | 8.58 | 8.24 | 8.52 | 8.52 | qfq | 3,666,375 | 31,031,529 | 2.90% |
| 2026-06-30 | 8.39 | 8.43 | 8.20 | 8.28 | 8.28 | qfq | 2,408,999 | 19,967,283 | -1.43% |
| 2026-06-29 | 8.42 | 8.47 | 8.11 | 8.40 | 8.40 | qfq | 3,268,300 | 27,187,732 | -0.24% |
| 2026-06-26 | 8.60 | 8.67 | 8.40 | 8.42 | 8.42 | qfq | 4,261,994 | 36,239,065 | -2.77% |
| 2026-06-25 | 8.64 | 8.69 | 8.52 | 8.66 | 8.66 | qfq | 3,469,350 | 29,878,425 | -0.12% |
| 2026-06-24 | 9.07 | 9.10 | 8.50 | 8.67 | 8.67 | qfq | 6,000,299 | 52,446,659 | -4.73% |
| 2026-06-23 | 8.77 | 9.27 | 8.73 | 9.10 | 9.10 | qfq | 7,510,002 | 68,066,386 | 3.53% |
| 2026-06-22 | 8.72 | 8.84 | 8.48 | 8.79 | 8.79 | qfq | 3,572,700 | 30,871,567 | 0.00% |
| 2026-06-18 | 8.77 | 8.87 | 8.60 | 8.79 | 8.79 | qfq | 2,252,999 | 19,795,128 | -0.23% |
| 2026-06-17 | 9.05 | 9.08 | 8.81 | 8.81 | 8.81 | qfq | 3,547,000 | 31,431,638 | -2.44% |
| 2026-06-16 | 9.08 | 9.13 | 8.98 | 9.03 | 9.03 | qfq | 2,312,513 | 20,914,820 | -0.77% |
| 2026-06-15 | 9.22 | 9.26 | 9.01 | 9.10 | 9.10 | qfq | 3,577,600 | 32,688,281 | -0.22% |
| 2026-06-12 | 8.96 | 9.17 | 8.93 | 9.12 | 9.12 | qfq | 4,504,666 | 40,822,582 | 2.13% |
| 2026-06-11 | 9.09 | 9.12 | 8.79 | 8.93 | 8.93 | qfq | 3,837,556 | 34,122,091 | -1.65% |
| 2026-06-10 | 9.05 | 9.17 | 8.96 | 9.08 | 9.08 | qfq | 2,850,198 | 25,847,827 | -0.22% |
| 2026-06-09 | 9.28 | 9.28 | 9.02 | 9.10 | 9.10 | qfq | 2,434,811 | 22,197,270 | -0.44% |
| 2026-06-08 | 9.15 | 9.39 | 9.02 | 9.14 | 9.14 | qfq | 3,271,755 | 30,070,045 | -2.66% |
| 2026-06-05 | 9.23 | 9.44 | 9.21 | 9.39 | 9.39 | qfq | 3,305,600 | 30,927,303 | 1.51% |
| 2026-06-04 | 9.40 | 9.49 | 9.20 | 9.25 | 9.25 | qfq | 3,428,501 | 31,861,414 | -2.12% |
| 2026-06-03 | 9.62 | 9.62 | 9.36 | 9.45 | 9.45 | qfq | 3,221,100 | 30,431,202 | -1.77% |
| 2026-06-02 | 9.82 | 9.84 | 9.56 | 9.62 | 9.62 | qfq | 3,378,199 | 32,612,466 | -2.14% |
| 2026-06-01 | 9.60 | 9.87 | 9.50 | 9.83 | 9.83 | qfq | 3,694,510 | 36,064,072 | 2.40% |
| 2026-05-29 | 9.59 | 9.80 | 9.55 | 9.60 | 9.60 | qfq | 3,640,520 | 35,225,276 | 0.42% |
| 2026-05-28 | 9.59 | 9.66 | 9.38 | 9.56 | 9.56 | qfq | 2,961,264 | 28,251,126 | -0.52% |
| 2026-05-27 | 9.69 | 9.72 | 9.46 | 9.61 | 9.61 | qfq | 3,472,499 | 33,255,382 | -1.13% |
| 2026-05-26 | 9.73 | 9.83 | 9.61 | 9.72 | 9.72 | qfq | 2,761,400 | 26,847,494 | -0.31% |
| 2026-05-25 | 9.70 | 9.78 | 9.64 | 9.75 | 9.75 | qfq | 2,806,300 | 27,257,833 | 0.31% |
| 2026-05-22 | 9.87 | 9.88 | 9.60 | 9.72 | 9.72 | qfq | 3,471,699 | 33,663,739 | -0.31% |
| 2026-05-21 | 9.93 | 10.10 | 9.72 | 9.75 | 9.75 | qfq | 3,804,502 | 37,769,345 | -1.81% |
| 2026-05-20 | 10.20 | 10.21 | 9.90 | 9.93 | 9.93 | qfq | 3,934,023 | 39,247,959 | -2.74% |
| 2026-05-19 | 10.15 | 10.31 | 10.08 | 10.21 | 10.21 | qfq | 2,870,653 | 29,316,327 | 0.39% |
| 2026-05-18 | 10.23 | 10.27 | 10.00 | 10.17 | 10.17 | qfq | 4,552,300 | 46,013,907 | -0.88% |
| 2026-05-15 | 10.55 | 10.56 | 10.20 | 10.26 | 10.26 | qfq | 5,393,097 | 55,655,667 | -1.72% |
| 2026-05-14 | 10.93 | 10.95 | 10.44 | 10.44 | 10.44 | qfq | 7,839,302 | 82,899,486 | -4.13% |
| 2026-05-13 | 10.70 | 11.23 | 10.48 | 10.89 | 10.89 | qfq | 10,226,981 | 111,231,544 | 3.32% |
| 2026-05-12 | 10.82 | 10.86 | 10.52 | 10.54 | 10.54 | qfq | 4,075,616 | 43,340,488 | -2.50% |
| 2026-05-11 | 10.74 | 10.83 | 10.68 | 10.81 | 10.81 | qfq | 3,482,420 | 37,514,040 | 0.75% |
| 2026-05-08 | 10.69 | 10.73 | 10.60 | 10.73 | 10.73 | qfq | 4,183,700 | 44,680,896 | 0.47% |
| 2026-05-07 | 10.56 | 10.77 | 10.52 | 10.68 | 10.68 | qfq | 6,015,726 | 64,066,799 | 1.52% |
| 2026-05-06 | 10.69 | 10.69 | 10.49 | 10.52 | 10.52 | qfq | 4,697,203 | 49,554,611 | -1.59% |
| 2026-04-30 | 10.78 | 10.82 | 10.64 | 10.69 | 10.69 | qfq | 4,546,565 | 48,737,500 | -1.20% |
| 2026-04-29 | 10.66 | 10.88 | 10.62 | 10.82 | 10.82 | qfq | 6,198,096 | 66,903,386 | 2.27% |
| 2026-04-28 | 10.69 | 10.78 | 10.50 | 10.58 | 10.58 | qfq | 5,460,655 | 57,999,126 | -1.58% |
| 2026-04-27 | 10.50 | 10.77 | 10.49 | 10.75 | 10.75 | qfq | 6,932,099 | 73,831,372 | 1.51% |
| 2026-04-24 | 10.41 | 10.68 | 10.33 | 10.59 | 10.59 | qfq | 9,119,182 | 96,180,034 | 2.82% |
| 2026-04-23 | 10.21 | 10.32 | 10.15 | 10.30 | 10.30 | qfq | 4,544,200 | 46,554,633 | 0.68% |
| 2026-04-22 | 10.33 | 10.36 | 10.16 | 10.23 | 10.23 | qfq | 4,593,268 | 46,927,654 | -1.25% |
| 2026-04-21 | 10.45 | 10.55 | 10.24 | 10.36 | 10.36 | qfq | 4,872,300 | 50,466,424 | -1.05% |
| 2026-04-20 | 10.46 | 10.53 | 10.35 | 10.47 | 10.47 | qfq | 3,511,922 | 36,702,223 | 0.10% |
| 2026-04-17 | 10.67 | 10.67 | 10.40 | 10.46 | 10.46 | qfq | 5,883,500 | 61,508,377 | -1.88% |
| 2026-04-16 | 10.55 | 10.75 | 10.45 | 10.66 | 10.66 | qfq | 7,042,499 | 74,600,637 | 1.04% |
| 2026-04-15 | 10.44 | 10.64 | 10.35 | 10.55 | 10.55 | qfq | 6,277,200 | 65,947,832 | 1.44% |
| 2026-04-14 | 10.46 | 10.52 | 10.32 | 10.40 | 10.40 | qfq | 2,608,800 | 27,077,321 | -0.10% |
| 2026-04-13 | 10.44 | 10.45 | 10.33 | 10.41 | 10.41 | qfq | 2,071,600 | 21,518,838 | -0.48% |
| 2026-04-10 | 10.43 | 10.59 | 10.35 | 10.46 | 10.46 | qfq | 3,518,368 | 36,931,818 | 1.26% |
| 2026-04-09 | 10.62 | 10.62 | 10.25 | 10.33 | 10.33 | qfq | 4,101,600 | 42,491,042 | -2.73% |
| 2026-04-08 | 10.49 | 10.63 | 10.49 | 10.62 | 10.62 | qfq | 3,263,575 | 34,553,304 | 2.71% |
| 2026-04-07 | 10.18 | 10.35 | 10.08 | 10.34 | 10.34 | qfq | 2,699,700 | 27,688,149 | 2.38% |
| 2026-04-03 | 10.45 | 10.52 | 10.09 | 10.10 | 10.10 | qfq | 2,757,000 | 28,127,728 | -2.88% |
| 2026-04-02 | 10.55 | 10.60 | 10.31 | 10.40 | 10.40 | qfq | 2,957,201 | 30,866,345 | -1.52% |
| 2026-04-01 | 10.60 | 10.65 | 10.40 | 10.56 | 10.56 | qfq | 3,054,400 | 32,195,241 | 0.96% |
| 2026-03-31 | 10.45 | 10.67 | 10.44 | 10.46 | 10.46 | qfq | 3,872,000 | 40,820,316 | 0.10% |
| 2026-03-30 | 10.34 | 10.50 | 10.32 | 10.45 | 10.45 | qfq | 2,308,399 | 24,084,375 | -0.19% |
| 2026-03-27 | 10.24 | 10.48 | 10.23 | 10.47 | 10.47 | qfq | 3,171,100 | 32,950,612 | 1.26% |
| 2026-03-26 | 10.43 | 10.67 | 10.29 | 10.34 | 10.34 | qfq | 4,695,583 | 49,096,816 | -0.67% |
| 2026-03-25 | 10.13 | 10.46 | 10.13 | 10.41 | 10.41 | qfq | 4,266,835 | 44,108,314 | 2.76% |
| 2026-03-24 | 10.01 | 10.15 | 9.85 | 10.13 | 10.13 | qfq | 4,934,098 | 49,449,315 | 3.90% |
| 2026-03-23 | 10.35 | 10.36 | 9.70 | 9.75 | 9.75 | qfq | 6,565,120 | 65,503,563 | -6.79% |
| 2026-03-20 | 10.70 | 10.72 | 10.46 | 10.46 | 10.46 | qfq | 3,795,000 | 40,129,970 | -1.78% |
| 2026-03-19 | 10.81 | 10.88 | 10.60 | 10.65 | 10.65 | qfq | 3,918,998 | 42,029,686 | -1.93% |
| 2026-03-18 | 10.92 | 10.95 | 10.76 | 10.86 | 10.86 | qfq | 3,239,001 | 35,064,204 | -0.55% |
| 2026-03-17 | 11.02 | 11.17 | 10.90 | 10.92 | 10.92 | qfq | 4,488,499 | 49,619,665 | -0.64% |
| 2026-03-16 | 10.91 | 11.02 | 10.88 | 10.99 | 10.99 | qfq | 2,764,301 | 30,326,949 | 0.64% |
| 2026-03-13 | 10.90 | 11.02 | 10.88 | 10.92 | 10.92 | qfq | 3,784,889 | 41,494,990 | 0.00% |
| 2026-03-12 | 11.02 | 11.03 | 10.87 | 10.92 | 10.92 | qfq | 4,092,000 | 44,728,868 | -1.00% |
| 2026-03-11 | 11.15 | 11.15 | 10.98 | 11.03 | 11.03 | qfq | 4,949,700 | 54,639,843 | -1.25% |
| 2026-03-10 | 11.12 | 11.19 | 11.09 | 11.17 | 11.17 | qfq | 3,199,699 | 35,659,375 | 0.99% |
| 2026-03-09 | 11.11 | 11.20 | 10.98 | 11.06 | 11.06 | qfq | 4,790,200 | 52,968,802 | -1.69% |
| 2026-03-06 | 11.04 | 11.29 | 10.98 | 11.25 | 11.25 | qfq | 3,886,452 | 43,496,744 | 1.90% |
| 2026-03-05 | 11.12 | 11.15 | 11.00 | 11.04 | 11.04 | qfq | 3,347,892 | 37,130,030 | 0.82% |
| 2026-03-04 | 10.98 | 11.05 | 10.85 | 10.95 | 10.95 | qfq | 3,979,802 | 43,539,809 | -0.73% |
| 2026-03-03 | 11.26 | 11.41 | 11.03 | 11.03 | 11.03 | qfq | 5,595,800 | 62,839,682 | -1.61% |
| 2026-03-02 | 11.46 | 11.48 | 11.14 | 11.21 | 11.21 | qfq | 7,122,139 | 80,355,911 | -3.53% |
| 2026-02-27 | 11.54 | 11.64 | 11.46 | 11.62 | 11.62 | qfq | 3,740,500 | 43,289,797 | 0.78% |
| 2026-02-26 | 11.66 | 11.72 | 11.51 | 11.53 | 11.53 | qfq | 4,201,501 | 48,627,473 | -1.20% |
| 2026-02-25 | 11.57 | 11.72 | 11.57 | 11.67 | 11.67 | qfq | 3,692,001 | 43,084,801 | 0.86% |
| 2026-02-24 | 11.62 | 11.71 | 11.47 | 11.57 | 11.57 | qfq | 5,136,499 | 59,278,120 | -0.43% |
| 2026-02-13 | 11.67 | 11.76 | 11.57 | 11.62 | 11.62 | qfq | 5,195,801 | 60,706,245 | -0.17% |
| 2026-02-12 | 11.99 | 12.02 | 11.63 | 11.64 | 11.64 | qfq | 13,308,300 | 156,657,949 | -2.84% |
| 2026-02-11 | 12.29 | 12.32 | 11.98 | 11.98 | 11.98 | qfq | 10,314,900 | 124,596,938 | -2.76% |
| 2026-02-10 | 12.35 | 12.39 | 12.17 | 12.32 | 12.32 | qfq | 8,142,700 | 100,074,598 | -0.24% |
| 2026-02-09 | 12.10 | 12.36 | 12.09 | 12.35 | 12.35 | qfq | 10,835,324 | 132,942,498 | 2.83% |
| 2026-02-06 | 12.24 | 12.34 | 11.99 | 12.01 | 12.01 | qfq | 9,544,100 | 115,529,276 | -2.28% |
| 2026-02-05 | 12.05 | 12.37 | 11.98 | 12.29 | 12.29 | qfq | 12,978,802 | 159,267,190 | 2.08% |
| 2026-02-04 | 11.95 | 12.10 | 11.92 | 12.04 | 12.04 | qfq | 5,752,500 | 69,180,619 | 0.42% |
| 2026-02-03 | 12.04 | 12.20 | 11.90 | 11.99 | 11.99 | qfq | 6,281,500 | 75,375,893 | 0.08% |
| 2026-02-02 | 11.89 | 12.33 | 11.71 | 11.98 | 11.98 | qfq | 10,216,696 | 123,394,952 | -0.91% |
| 2026-01-30 | 12.20 | 12.35 | 12.06 | 12.09 | 12.09 | qfq | 9,375,101 | 114,506,769 | -1.55% |
| 2026-01-29 | 11.86 | 12.29 | 11.73 | 12.28 | 12.28 | qfq | 11,244,234 | 135,959,183 | 3.37% |
| 2026-01-28 | 11.98 | 12.07 | 11.87 | 11.88 | 11.88 | qfq | 6,124,201 | 73,170,752 | -0.83% |
| 2026-01-27 | 12.20 | 12.24 | 11.82 | 11.98 | 11.98 | qfq | 8,421,695 | 100,671,481 | -1.88% |
| 2026-01-26 | 12.29 | 12.32 | 12.10 | 12.21 | 12.21 | qfq | 7,910,129 | 96,439,129 | -0.73% |
| 2026-01-23 | 12.31 | 12.35 | 12.10 | 12.30 | 12.30 | qfq | 8,057,237 | 98,882,510 | 0.16% |
| 2026-01-22 | 12.22 | 12.33 | 12.10 | 12.28 | 12.28 | qfq | 8,969,948 | 109,673,860 | 0.57% |
| 2026-01-21 | 12.19 | 12.30 | 12.06 | 12.21 | 12.21 | qfq | 9,969,769 | 121,238,306 | -0.25% |
| 2026-01-20 | 12.51 | 12.55 | 12.22 | 12.24 | 12.24 | qfq | 14,611,607 | 181,009,479 | -2.93% |
| 2026-01-19 | 12.30 | 12.78 | 12.24 | 12.61 | 12.61 | qfq | 19,485,572 | 243,344,589 | 1.78% |
| 2026-01-16 | 12.10 | 12.39 | 12.00 | 12.39 | 12.39 | qfq | 17,789,197 | 217,417,479 | 1.81% |
| 2026-01-15 | 12.20 | 12.35 | 12.10 | 12.17 | 12.17 | qfq | 17,047,016 | 208,720,926 | 0.25% |
| 2026-01-14 | 11.89 | 12.15 | 11.85 | 12.14 | 12.14 | qfq | 12,590,662 | 151,170,176 | 1.93% |
| 2026-01-13 | 12.04 | 12.15 | 11.89 | 11.91 | 11.91 | qfq | 9,561,298 | 114,889,303 | -1.24% |
| 2026-01-12 | 11.89 | 12.18 | 11.86 | 12.06 | 12.06 | qfq | 9,542,530 | 114,779,256 | 1.60% |
| 2026-01-09 | 11.88 | 11.91 | 11.79 | 11.87 | 11.87 | qfq | 6,670,616 | 78,972,109 | 0.17% |
| 2026-01-08 | 11.85 | 11.89 | 11.69 | 11.85 | 11.85 | qfq | 7,104,692 | 83,677,480 | -0.42% |
| 2026-01-07 | 11.84 | 12.02 | 11.78 | 11.90 | 11.90 | qfq | 7,633,604 | 90,772,022 | 0.59% |
| 2026-01-06 | 11.75 | 11.87 | 11.68 | 11.83 | 11.83 | qfq | 5,309,193 | 62,620,896 | 0.85% |
| 2026-01-05 | 11.77 | 11.78 | 11.65 | 11.73 | 11.73 | qfq | 5,660,201 | 66,242,774 | -0.42% |
| 2025-12-31 | 11.56 | 11.84 | 11.46 | 11.78 | 11.78 | qfq | 7,738,404 | 90,112,522 | 1.99% |
| 2025-12-30 | 11.60 | 11.64 | 11.45 | 11.55 | 11.55 | qfq | 5,200,299 | 60,046,160 | -0.60% |
| 2025-12-29 | 11.75 | 11.80 | 11.60 | 11.62 | 11.62 | qfq | 6,297,200 | 73,528,168 | -1.27% |
| 2025-12-26 | 11.93 | 12.01 | 11.74 | 11.77 | 11.77 | qfq | 7,309,800 | 86,514,355 | -1.51% |
| 2025-12-25 | 11.86 | 11.98 | 11.74 | 11.95 | 11.95 | qfq | 6,895,098 | 81,920,309 | 0.59% |
| 2025-12-24 | 11.97 | 11.97 | 11.68 | 11.88 | 11.88 | qfq | 7,939,100 | 93,970,703 | -1.08% |
| 2025-12-23 | 12.38 | 12.43 | 12.00 | 12.01 | 12.01 | qfq | 11,615,300 | 140,635,398 | -3.53% |
| 2025-12-22 | 12.40 | 12.57 | 12.20 | 12.45 | 12.45 | qfq | 13,535,226 | 167,567,656 | 0.24% |
| 2025-12-19 | 12.39 | 12.63 | 12.32 | 12.42 | 12.42 | qfq | 18,918,318 | 235,659,357 | -0.48% |
| 2025-12-18 | 12.01 | 12.58 | 12.01 | 12.48 | 12.48 | qfq | 21,303,206 | 263,817,489 | 2.21% |
| 2025-12-17 | 11.88 | 12.21 | 11.65 | 12.21 | 12.21 | qfq | 18,949,301 | 227,177,697 | 4.72% |
| 2025-12-16 | 11.66 | 12.04 | 11.58 | 11.66 | 11.66 | qfq | 7,866,702 | 92,493,042 | 0.52% |
| 2025-12-15 | 11.57 | 11.75 | 11.48 | 11.60 | 11.60 | qfq | 6,469,590 | 75,088,351 | 1.05% |
| 2025-12-12 | 11.55 | 11.61 | 11.40 | 11.48 | 11.48 | qfq | 5,116,800 | 58,788,647 | -0.43% |
| 2025-12-11 | 11.85 | 11.91 | 11.52 | 11.53 | 11.53 | qfq | 6,687,098 | 77,819,367 | -3.03% |
| 2025-12-10 | 11.83 | 12.15 | 11.81 | 11.89 | 11.89 | qfq | 6,436,698 | 76,996,292 | 0.17% |
| 2025-12-09 | 11.85 | 12.00 | 11.71 | 11.87 | 11.87 | qfq | 6,067,299 | 72,129,599 | -0.25% |
| 2025-12-08 | 11.87 | 11.95 | 11.77 | 11.90 | 11.90 | qfq | 5,101,901 | 60,460,842 | 0.17% |
| 2025-12-05 | 11.79 | 11.92 | 11.68 | 11.88 | 11.88 | qfq | 4,978,799 | 58,919,314 | 1.19% |
| 2025-12-04 | 12.11 | 12.15 | 11.74 | 11.74 | 11.74 | qfq | 7,928,398 | 93,971,297 | -3.93% |
| 2025-12-03 | 12.16 | 12.30 | 12.01 | 12.22 | 12.22 | qfq | 8,796,692 | 106,972,288 | 0.41% |
| 2025-12-02 | 12.03 | 12.25 | 11.93 | 12.17 | 12.17 | qfq | 8,230,559 | 99,862,563 | 0.66% |
| 2025-12-01 | 12.06 | 12.24 | 12.00 | 12.09 | 12.09 | qfq | 6,873,916 | 83,384,615 | -0.17% |
| 2025-11-28 | 11.97 | 12.16 | 11.73 | 12.11 | 12.11 | qfq | 9,274,335 | 110,850,057 | 1.51% |
| 2025-11-27 | 12.00 | 12.12 | 11.86 | 11.93 | 11.93 | qfq | 11,459,001 | 137,252,723 | 0.00% |
| 2025-11-26 | 11.79 | 12.07 | 11.75 | 11.93 | 11.93 | qfq | 7,679,269 | 91,624,610 | 0.93% |
| 2025-11-25 | 11.70 | 11.91 | 11.63 | 11.82 | 11.82 | qfq | 7,188,763 | 84,733,234 | 0.94% |
| 2025-11-24 | 11.35 | 11.78 | 11.33 | 11.71 | 11.71 | qfq | 10,410,155 | 120,427,267 | 3.63% |
| 2025-11-21 | 11.66 | 11.85 | 11.30 | 11.30 | 11.30 | qfq | 10,447,309 | 120,032,895 | -3.67% |
| 2025-11-20 | 12.32 | 12.38 | 11.71 | 11.73 | 11.73 | qfq | 15,156,897 | 180,103,272 | -4.01% |
| 2025-11-19 | 12.70 | 12.88 | 12.19 | 12.22 | 12.22 | qfq | 20,231,098 | 251,534,995 | 0.16% |
| 2025-11-18 | 12.23 | 12.39 | 12.10 | 12.20 | 12.20 | qfq | 9,373,141 | 114,561,185 | -0.73% |
| 2025-11-17 | 12.27 | 12.38 | 12.21 | 12.29 | 12.29 | qfq | 7,708,004 | 94,702,755 | 0.41% |
| 2025-11-14 | 12.50 | 12.66 | 12.24 | 12.24 | 12.24 | qfq | 11,374,945 | 140,935,099 | -2.39% |
| 2025-11-13 | 12.51 | 12.58 | 12.42 | 12.54 | 12.54 | qfq | 12,593,339 | 157,155,175 | 0.08% |
| 2025-11-12 | 12.78 | 12.88 | 12.53 | 12.53 | 12.53 | qfq | 15,667,021 | 198,175,620 | -2.64% |
| 2025-11-11 | 12.77 | 13.05 | 12.57 | 12.87 | 12.87 | qfq | 23,484,058 | 300,544,795 | -0.16% |
| 2025-11-10 | 12.60 | 13.22 | 12.52 | 12.89 | 12.89 | qfq | 30,205,247 | 389,851,453 | 0.47% |
| 2025-11-07 | 12.50 | 13.00 | 12.35 | 12.83 | 12.83 | qfq | 39,716,222 | 503,292,111 | 6.03% |
| 2025-11-06 | 11.71 | 12.10 | 11.61 | 12.10 | 12.10 | qfq | 17,061,316 | 203,027,763 | 3.07% |
| 2025-11-05 | 11.58 | 11.80 | 11.55 | 11.74 | 11.74 | qfq | 7,186,284 | 84,217,514 | 1.21% |
| 2025-11-04 | 11.64 | 11.69 | 11.53 | 11.60 | 11.60 | qfq | 5,446,990 | 63,271,553 | 0.00% |
| 2025-11-03 | 11.51 | 11.64 | 11.45 | 11.60 | 11.60 | qfq | 4,959,301 | 57,258,251 | 0.78% |
| 2025-10-31 | 11.30 | 11.52 | 11.30 | 11.51 | 11.51 | qfq | 5,787,718 | 66,435,865 | 1.77% |
| 2025-10-30 | 11.39 | 11.47 | 11.31 | 11.31 | 11.31 | qfq | 3,958,101 | 45,041,130 | -1.05% |
| 2025-10-29 | 11.51 | 11.52 | 11.29 | 11.43 | 11.43 | qfq | 4,943,400 | 56,273,251 | -0.70% |
| 2025-10-28 | 11.55 | 11.61 | 11.48 | 11.51 | 11.51 | qfq | 4,835,790 | 55,755,818 | -0.26% |
| 2025-10-27 | 11.45 | 11.62 | 11.37 | 11.54 | 11.54 | qfq | 6,223,500 | 71,558,296 | 0.61% |
| 2025-10-24 | 11.64 | 11.67 | 11.45 | 11.47 | 11.47 | qfq | 5,567,030 | 64,219,878 | -1.38% |
| 2025-10-23 | 11.52 | 11.65 | 11.47 | 11.63 | 11.63 | qfq | 5,872,100 | 67,899,723 | 0.78% |
| 2025-10-22 | 11.36 | 11.65 | 11.36 | 11.54 | 11.54 | qfq | 7,053,702 | 81,602,115 | 0.52% |
| 2025-10-21 | 11.37 | 11.49 | 11.29 | 11.48 | 11.48 | qfq | 4,922,399 | 56,165,216 | 1.06% |
| 2025-10-20 | 11.18 | 11.37 | 11.18 | 11.36 | 11.36 | qfq | 5,478,875 | 61,856,644 | 2.07% |
| 2025-10-17 | 11.20 | 11.34 | 11.11 | 11.13 | 11.13 | qfq | 6,470,386 | 72,784,090 | -0.98% |
| 2025-10-16 | 11.31 | 11.41 | 11.20 | 11.24 | 11.24 | qfq | 5,284,099 | 59,653,251 | -0.88% |
| 2025-10-15 | 11.26 | 11.41 | 11.20 | 11.34 | 11.34 | qfq | 6,187,268 | 70,127,025 | 0.98% |
| 2025-10-14 | 11.26 | 11.33 | 11.16 | 11.23 | 11.23 | qfq | 6,042,102 | 68,031,219 | -0.09% |
| 2025-10-13 | 11.00 | 11.29 | 10.88 | 11.24 | 11.24 | qfq | 6,267,001 | 69,697,204 | 0.36% |
| 2025-10-10 | 11.13 | 11.26 | 11.12 | 11.20 | 11.20 | qfq | 6,039,387 | 67,699,321 | 0.63% |
| 2025-10-09 | 11.39 | 11.39 | 11.04 | 11.13 | 11.13 | qfq | 8,255,786 | 91,887,785 | -2.62% |
| 2025-09-30 | 11.55 | 11.62 | 11.41 | 11.43 | 11.43 | qfq | 6,197,187 | 71,047,649 | -0.52% |
| 2025-09-29 | 11.39 | 11.53 | 11.26 | 11.49 | 11.49 | qfq | 6,327,499 | 72,277,020 | 0.35% |
| 2025-09-26 | 11.62 | 11.63 | 11.42 | 11.45 | 11.45 | qfq | 5,364,300 | 61,675,912 | -1.21% |
| 2025-09-25 | 11.50 | 11.69 | 11.47 | 11.59 | 11.59 | qfq | 8,078,139 | 93,579,801 | 0.35% |
| 2025-09-24 | 11.40 | 11.58 | 11.37 | 11.55 | 11.55 | qfq | 7,060,401 | 81,138,708 | 0.35% |
| 2025-09-23 | 11.88 | 11.88 | 11.30 | 11.51 | 11.51 | qfq | 13,234,853 | 152,107,961 | -3.52% |
| 2025-09-22 | 12.26 | 12.28 | 11.86 | 11.93 | 11.93 | qfq | 12,557,299 | 150,057,098 | -3.01% |
| 2025-09-19 | 12.28 | 12.53 | 11.95 | 12.30 | 12.30 | qfq | 20,849,800 | 254,207,052 | -0.81% |
| 2025-09-18 | 12.33 | 12.55 | 12.12 | 12.40 | 12.40 | qfq | 18,150,884 | 224,171,075 | 0.32% |
| 2025-09-17 | 12.76 | 12.84 | 12.32 | 12.36 | 12.36 | qfq | 14,599,170 | 181,864,478 | -2.83% |
| 2025-09-16 | 12.74 | 12.90 | 12.50 | 12.72 | 12.72 | qfq | 15,466,140 | 196,015,291 | -0.08% |
| 2025-09-15 | 12.60 | 12.85 | 12.51 | 12.73 | 12.73 | qfq | 17,835,104 | 226,374,042 | 1.68% |
| 2025-09-12 | 12.59 | 12.77 | 12.48 | 12.52 | 12.52 | qfq | 11,704,400 | 147,422,673 | -0.48% |
| 2025-09-11 | 12.63 | 12.63 | 12.22 | 12.58 | 12.58 | qfq | 15,504,197 | 192,354,410 | -0.55% |
| 2025-09-10 | 12.51 | 12.84 | 12.44 | 12.65 | 12.65 | qfq | 17,183,599 | 217,558,917 | 1.36% |
| 2025-09-09 | 12.65 | 12.68 | 12.38 | 12.48 | 12.48 | qfq | 11,928,838 | 149,072,209 | -1.19% |
| 2025-09-08 | 12.74 | 12.90 | 12.56 | 12.63 | 12.63 | qfq | 12,854,200 | 163,365,844 | -0.63% |
| 2025-09-05 | 12.82 | 12.90 | 12.39 | 12.71 | 12.71 | qfq | 17,665,194 | 222,506,749 | -0.55% |
| 2025-09-04 | 13.03 | 13.19 | 12.59 | 12.78 | 12.78 | qfq | 23,677,036 | 306,449,809 | -0.16% |
| 2025-09-03 | 13.78 | 13.96 | 12.77 | 12.80 | 12.80 | qfq | 33,732,098 | 444,333,724 | -6.98% |
| 2025-09-02 | 14.12 | 14.65 | 13.75 | 13.76 | 13.76 | qfq | 32,201,469 | 455,192,393 | -4.38% |
| 2025-09-01 | 13.76 | 14.50 | 13.45 | 14.39 | 14.39 | qfq | 34,783,160 | 492,196,967 | 3.53% |
| 2025-08-29 | 14.49 | 15.10 | 13.74 | 13.90 | 13.90 | qfq | 40,874,446 | 591,216,401 | -4.92% |
| 2025-08-28 | 14.12 | 15.29 | 14.10 | 14.62 | 14.62 | qfq | 49,047,701 | 722,558,928 | 2.45% |
| 2025-08-27 | 13.91 | 14.44 | 13.74 | 14.27 | 14.27 | qfq | 43,422,938 | 614,200,042 | 1.35% |
| 2025-08-26 | 13.97 | 14.92 | 13.76 | 14.08 | 14.08 | qfq | 60,130,184 | 852,055,194 | 2.47% |
| 2025-08-25 | 12.41 | 13.74 | 12.34 | 13.74 | 13.74 | qfq | 34,511,537 | 451,960,691 | 10.01% |
| 2025-08-22 | 12.27 | 12.74 | 12.01 | 12.49 | 12.49 | qfq | 32,701,831 | 401,500,073 | 1.63% |
| 2025-08-21 | 12.51 | 12.59 | 12.15 | 12.29 | 12.29 | qfq | 40,167,504 | 496,201,319 | -4.13% |
| 2025-08-20 | 11.98 | 13.06 | 11.80 | 12.82 | 12.82 | qfq | 41,488,754 | 525,623,039 | 8.00% |
| 2025-08-19 | 11.52 | 12.26 | 11.48 | 11.87 | 11.87 | qfq | 17,779,452 | 209,822,707 | 4.03% |
| 2025-08-18 | 11.39 | 11.52 | 11.38 | 11.41 | 11.41 | qfq | 7,005,351 | 80,157,084 | 0.35% |
| 2025-08-15 | 11.29 | 11.40 | 11.29 | 11.37 | 11.37 | qfq | 6,596,780 | 74,837,783 | 0.71% |
| 2025-08-14 | 11.54 | 11.66 | 11.27 | 11.29 | 11.29 | qfq | 9,035,095 | 103,464,392 | -1.66% |
| 2025-08-13 | 11.70 | 11.77 | 11.42 | 11.48 | 11.48 | qfq | 8,726,994 | 100,535,391 | -0.52% |
| 2025-08-12 | 11.53 | 11.61 | 11.43 | 11.54 | 11.54 | qfq | 7,075,997 | 81,526,872 | 0.17% |
| 2025-08-11 | 11.59 | 11.63 | 11.32 | 11.52 | 11.52 | qfq | 9,039,508 | 103,690,950 | 1.05% |
| 2025-08-08 | 11.13 | 11.59 | 11.07 | 11.40 | 11.40 | qfq | 13,682,938 | 155,877,504 | 2.24% |
| 2025-08-07 | 11.02 | 11.23 | 10.90 | 11.15 | 11.15 | qfq | 6,983,499 | 77,621,910 | 1.27% |
| 2025-08-06 | 11.02 | 11.11 | 10.95 | 11.01 | 11.01 | qfq | 5,064,499 | 55,729,305 | 0.00% |
| 2025-08-05 | 11.03 | 11.05 | 10.97 | 11.01 | 11.01 | qfq | 3,606,500 | 39,704,986 | 0.09% |
| 2025-08-04 | 10.93 | 11.03 | 10.91 | 11.00 | 11.00 | qfq | 4,735,799 | 52,047,615 | -0.09% |
| 2025-08-01 | 11.16 | 11.20 | 10.98 | 11.01 | 11.01 | qfq | 5,839,800 | 64,582,838 | -1.43% |
| 2025-07-31 | 11.20 | 11.31 | 11.00 | 11.17 | 11.17 | qfq | 6,451,498 | 72,162,884 | -0.62% |
| 2025-07-30 | 11.09 | 11.31 | 11.05 | 11.24 | 11.24 | qfq | 7,363,594 | 82,353,648 | 1.35% |
| 2025-07-29 | 11.09 | 11.15 | 10.90 | 11.09 | 11.09 | qfq | 4,974,380 | 54,768,334 | -0.09% |
| 2025-07-28 | 11.10 | 11.19 | 11.07 | 11.10 | 11.10 | qfq | 4,358,898 | 48,471,571 | -0.09% |
| 2025-07-25 | 11.19 | 11.28 | 11.08 | 11.11 | 11.11 | qfq | 5,338,499 | 59,444,141 | -0.71% |
| 2025-07-24 | 11.00 | 11.22 | 10.97 | 11.19 | 11.19 | qfq | 8,629,247 | 96,177,304 | 2.10% |
| 2025-07-23 | 10.96 | 11.05 | 10.92 | 10.96 | 10.96 | qfq | 5,395,498 | 59,324,219 | 0.00% |
| 2025-07-22 | 10.92 | 11.07 | 10.83 | 10.96 | 10.96 | qfq | 5,581,197 | 61,064,408 | 0.37% |
| 2025-07-21 | 10.83 | 11.00 | 10.79 | 10.92 | 10.92 | qfq | 6,310,112 | 68,882,533 | 0.74% |
| 2025-07-18 | 10.78 | 10.88 | 10.74 | 10.84 | 10.84 | qfq | 4,051,295 | 43,825,964 | 0.84% |
| 2025-07-17 | 10.65 | 10.97 | 10.65 | 10.75 | 10.75 | qfq | 5,192,899 | 56,047,682 | 0.47% |
| 2025-07-16 | 10.63 | 10.77 | 10.62 | 10.70 | 10.70 | qfq | 3,970,395 | 42,526,135 | 0.75% |
| 2025-07-15 | 10.78 | 10.85 | 10.47 | 10.62 | 10.62 | qfq | 6,349,200 | 67,454,799 | -2.03% |
| 2025-07-14 | 10.85 | 10.93 | 10.80 | 10.84 | 10.84 | qfq | 4,240,595 | 46,058,661 | -0.55% |
| 2025-07-11 | 10.86 | 10.91 | 10.80 | 10.90 | 10.90 | qfq | 5,653,898 | 61,405,191 | 0.46% |
| 2025-07-10 | 10.79 | 10.85 | 10.76 | 10.85 | 10.85 | qfq | 4,670,982 | 50,513,079 | 0.84% |
| 2025-07-09 | 10.77 | 10.82 | 10.74 | 10.76 | 10.76 | qfq | 3,858,195 | 41,580,433 | -0.09% |
| 2025-07-08 | 10.72 | 10.82 | 10.69 | 10.77 | 10.77 | qfq | 3,746,918 | 40,260,639 | 0.19% |
| 2025-07-07 | 10.73 | 10.81 | 10.66 | 10.75 | 10.75 | qfq | 3,335,699 | 35,890,292 | 0.09% |
| 2025-07-04 | 10.76 | 10.80 | 10.70 | 10.74 | 10.74 | qfq | 4,439,798 | 47,673,600 | -0.28% |
| 2025-07-03 | 10.77 | 10.91 | 10.75 | 10.77 | 10.77 | qfq | 4,956,019 | 53,612,357 | -0.46% |
| 2025-07-02 | 10.72 | 10.86 | 10.67 | 10.82 | 10.82 | qfq | 7,923,199 | 85,469,045 | 0.65% |
| 2025-07-01 | 10.57 | 11.05 | 10.52 | 10.75 | 10.75 | qfq | 11,017,493 | 118,539,859 | 1.61% |
| 2025-06-30 | 10.55 | 10.63 | 10.53 | 10.58 | 10.58 | qfq | 3,237,301 | 34,206,081 | 0.28% |
| 2025-06-27 | 10.52 | 10.61 | 10.47 | 10.55 | 10.55 | qfq | 3,423,599 | 36,110,661 | -0.28% |
| 2025-06-26 | 10.51 | 10.67 | 10.46 | 10.58 | 10.58 | qfq | 5,220,397 | 55,094,507 | 0.57% |
| 2025-06-25 | 10.49 | 10.53 | 10.39 | 10.52 | 10.52 | qfq | 4,313,301 | 45,204,945 | 0.77% |
| 2025-06-24 | 10.27 | 10.45 | 10.27 | 10.44 | 10.44 | qfq | 3,942,100 | 40,995,334 | 1.66% |
| 2025-06-23 | 10.08 | 10.27 | 10.07 | 10.27 | 10.27 | qfq | 2,308,700 | 23,518,849 | 1.18% |
| 2025-06-20 | 10.22 | 10.28 | 10.14 | 10.15 | 10.15 | qfq | 3,142,895 | 31,983,239 | -0.59% |
| 2025-06-19 | 10.35 | 10.48 | 10.20 | 10.21 | 10.21 | qfq | 4,169,525 | 42,995,868 | -1.64% |
| 2025-06-18 | 10.44 | 10.45 | 10.34 | 10.38 | 10.38 | qfq | 2,939,899 | 30,499,537 | -0.76% |
| 2025-06-17 | 10.45 | 10.57 | 10.42 | 10.46 | 10.46 | qfq | 3,134,900 | 32,814,401 | -0.10% |
| 2025-06-16 | 10.44 | 10.50 | 10.40 | 10.47 | 10.47 | qfq | 2,815,400 | 29,419,960 | 0.10% |
| 2025-06-13 | 10.74 | 10.74 | 10.42 | 10.46 | 10.46 | qfq | 5,596,000 | 58,955,982 | -2.88% |
| 2025-06-12 | 10.84 | 10.91 | 10.71 | 10.77 | 10.77 | qfq | 4,081,200 | 43,999,956 | -0.74% |
| 2025-06-11 | 10.75 | 10.90 | 10.72 | 10.85 | 10.85 | qfq | 5,192,600 | 56,301,331 | 0.93% |
| 2025-06-10 | 10.90 | 11.01 | 10.63 | 10.75 | 10.75 | qfq | 9,355,681 | 101,277,420 | -1.01% |
| 2025-06-09 | 10.61 | 11.05 | 10.55 | 10.86 | 10.86 | qfq | 12,751,088 | 138,067,194 | 2.36% |
| 2025-06-06 | 10.68 | 10.69 | 10.54 | 10.61 | 10.61 | qfq | 3,029,931 | 32,092,923 | -0.38% |
| 2025-06-05 | 10.70 | 10.80 | 10.62 | 10.65 | 10.65 | qfq | 5,511,068 | 59,026,746 | -0.47% |
| 2025-06-04 | 10.52 | 10.73 | 10.51 | 10.70 | 10.70 | qfq | 5,501,999 | 58,625,290 | 1.23% |
| 2025-06-03 | 10.33 | 10.60 | 10.33 | 10.57 | 10.57 | qfq | 4,696,301 | 49,399,746 | 2.03% |
| 2025-05-30 | 10.50 | 10.60 | 10.36 | 10.36 | 10.36 | qfq | 3,623,700 | 37,858,517 | -1.43% |
| 2025-05-29 | 10.41 | 10.56 | 10.35 | 10.51 | 10.51 | qfq | 3,371,899 | 35,341,413 | 0.57% |
| 2025-05-28 | 10.52 | 10.53 | 10.38 | 10.45 | 10.45 | qfq | 3,281,392 | 34,281,163 | -0.67% |
| 2025-05-27 | 10.39 | 10.58 | 10.39 | 10.52 | 10.52 | qfq | 3,309,296 | 34,760,508 | 0.96% |
| 2025-05-26 | 10.30 | 10.42 | 10.27 | 10.42 | 10.42 | qfq | 2,645,499 | 27,442,687 | 1.26% |
| 2025-05-23 | 10.55 | 10.55 | 10.29 | 10.29 | 10.29 | qfq | 4,443,100 | 46,277,618 | -2.28% |
| 2025-05-22 | 10.74 | 10.75 | 10.51 | 10.53 | 10.53 | qfq | 4,793,096 | 50,864,139 | -1.96% |
| 2025-05-21 | 10.68 | 10.80 | 10.66 | 10.74 | 10.74 | qfq | 5,712,107 | 61,289,477 | 0.09% |
| 2025-05-20 | 10.53 | 10.75 | 10.53 | 10.73 | 10.73 | qfq | 8,115,991 | 86,662,934 | 2.09% |
| 2025-05-19 | 10.38 | 10.54 | 10.35 | 10.51 | 10.51 | qfq | 4,765,996 | 49,913,163 | 1.25% |
| 2025-05-16 | 10.46 | 10.46 | 10.35 | 10.38 | 10.38 | qfq | 3,583,199 | 37,246,302 | -0.48% |
| 2025-05-15 | 10.49 | 10.55 | 10.43 | 10.43 | 10.43 | qfq | 4,180,200 | 43,821,695 | -0.57% |
| 2025-05-14 | 10.54 | 10.55 | 10.40 | 10.49 | 10.49 | qfq | 5,207,299 | 54,506,753 | -0.76% |
| 2025-05-13 | 10.51 | 10.59 | 10.47 | 10.57 | 10.57 | qfq | 4,550,496 | 47,959,149 | 0.96% |
| 2025-05-12 | 10.49 | 10.53 | 10.41 | 10.47 | 10.47 | qfq | 3,625,798 | 37,945,039 | 0.10% |
| 2025-05-09 | 10.63 | 10.65 | 10.46 | 10.46 | 10.46 | qfq | 4,452,485 | 46,772,562 | -1.41% |
| 2025-05-08 | 10.53 | 10.62 | 10.49 | 10.61 | 10.61 | qfq | 4,488,998 | 47,509,479 | 0.76% |
| 2025-05-07 | 10.52 | 10.67 | 10.49 | 10.53 | 10.53 | qfq | 6,931,995 | 73,294,454 | 0.48% |
| 2025-05-06 | 10.44 | 10.48 | 10.38 | 10.48 | 10.48 | qfq | 5,187,694 | 54,140,539 | 0.77% |
| 2025-04-30 | 10.50 | 10.58 | 10.35 | 10.40 | 10.40 | qfq | 7,793,695 | 81,524,960 | -1.61% |
| 2025-04-29 | 10.50 | 10.66 | 10.40 | 10.57 | 10.57 | qfq | 5,704,598 | 60,178,663 | 0.00% |
| 2025-04-28 | 10.74 | 10.75 | 10.31 | 10.57 | 10.57 | qfq | 9,085,067 | 95,515,416 | -1.12% |
| 2025-04-25 | 10.65 | 10.85 | 10.60 | 10.69 | 10.69 | qfq | 7,492,500 | 80,418,033 | 0.47% |
| 2025-04-24 | 10.77 | 10.89 | 10.57 | 10.64 | 10.64 | qfq | 9,297,698 | 99,610,088 | -1.30% |
| 2025-04-23 | 11.16 | 11.19 | 10.78 | 10.78 | 10.78 | qfq | 14,820,032 | 162,097,137 | -3.75% |
| 2025-04-22 | 11.23 | 11.31 | 10.95 | 11.20 | 11.20 | qfq | 16,884,745 | 188,030,598 | -0.97% |
| 2025-04-21 | 11.24 | 11.41 | 11.14 | 11.31 | 11.31 | qfq | 15,530,832 | 175,257,722 | -1.65% |
| 2025-04-18 | 11.87 | 11.89 | 11.43 | 11.50 | 11.50 | qfq | 25,990,158 | 301,305,589 | -5.51% |
| 2025-04-17 | 11.17 | 12.47 | 11.05 | 12.17 | 12.17 | qfq | 42,649,001 | 499,546,958 | 6.94% |
| 2025-04-16 | 10.70 | 11.49 | 10.65 | 11.38 | 11.38 | qfq | 29,838,477 | 333,995,781 | 4.79% |
| 2025-04-15 | 10.92 | 11.21 | 10.51 | 10.86 | 10.86 | qfq | 17,025,486 | 185,301,527 | -0.55% |
| 2025-04-14 | 10.80 | 11.03 | 10.72 | 10.92 | 10.92 | qfq | 9,130,495 | 99,700,637 | 1.87% |
| 2025-04-11 | 10.69 | 10.99 | 10.50 | 10.72 | 10.72 | qfq | 9,729,990 | 105,172,481 | -0.28% |
| 2025-04-10 | 10.49 | 10.94 | 10.45 | 10.75 | 10.75 | qfq | 12,086,476 | 129,974,897 | 2.38% |
| 2025-04-09 | 10.01 | 10.58 | 9.48 | 10.50 | 10.50 | qfq | 14,811,993 | 150,748,136 | 3.35% |
| 2025-04-08 | 9.80 | 10.26 | 9.80 | 10.16 | 10.16 | qfq | 10,061,387 | 101,363,187 | 2.32% |
| 2025-04-07 | 10.56 | 10.76 | 9.93 | 9.93 | 9.93 | qfq | 9,067,099 | 92,106,177 | -9.97% |
| 2025-04-03 | 10.72 | 11.15 | 10.60 | 11.03 | 11.03 | qfq | 9,096,090 | 100,036,868 | 2.22% |
| 2025-04-02 | 10.65 | 10.83 | 10.57 | 10.79 | 10.79 | qfq | 4,978,394 | 53,533,605 | 1.51% |
| 2025-04-01 | 10.50 | 10.72 | 10.50 | 10.63 | 10.63 | qfq | 4,978,591 | 52,967,758 | 1.33% |
| 2025-03-31 | 10.76 | 10.78 | 10.43 | 10.49 | 10.49 | qfq | 7,161,599 | 75,721,232 | -3.23% |
| 2025-03-28 | 11.14 | 11.18 | 10.84 | 10.84 | 10.84 | qfq | 9,349,127 | 102,553,291 | -2.52% |
| 2025-03-27 | 11.57 | 11.58 | 11.12 | 11.12 | 11.12 | qfq | 15,470,476 | 174,955,087 | -1.16% |
| 2025-03-26 | 11.23 | 11.34 | 11.07 | 11.25 | 11.25 | qfq | 11,774,816 | 132,149,822 | -0.35% |
| 2025-03-25 | 11.02 | 11.36 | 10.95 | 11.29 | 11.29 | qfq | 16,040,666 | 179,706,295 | 1.44% |
| 2025-03-24 | 11.07 | 11.35 | 10.86 | 11.13 | 11.13 | qfq | 14,242,714 | 159,023,614 | 0.45% |
| 2025-03-21 | 10.99 | 11.16 | 10.94 | 11.08 | 11.08 | qfq | 6,310,598 | 69,662,677 | 0.18% |
| 2025-03-20 | 11.10 | 11.24 | 11.02 | 11.06 | 11.06 | qfq | 5,033,799 | 56,059,673 | -0.54% |
| 2025-03-19 | 11.16 | 11.26 | 11.07 | 11.12 | 11.12 | qfq | 5,649,499 | 63,100,107 | -0.36% |
| 2025-03-18 | 11.26 | 11.26 | 11.01 | 11.16 | 11.16 | qfq | 5,546,599 | 61,697,034 | -0.18% |
| 2025-03-17 | 11.35 | 11.46 | 11.13 | 11.18 | 11.18 | qfq | 11,050,815 | 124,015,558 | 0.18% |
| 2025-03-14 | 10.73 | 11.20 | 10.71 | 11.16 | 11.16 | qfq | 15,408,901 | 169,941,462 | 4.10% |
| 2025-03-13 | 10.73 | 10.78 | 10.56 | 10.72 | 10.72 | qfq | 5,610,294 | 59,737,564 | -0.28% |
| 2025-03-12 | 10.75 | 10.90 | 10.71 | 10.75 | 10.75 | qfq | 5,758,108 | 62,164,370 | -0.28% |
| 2025-03-11 | 10.61 | 10.78 | 10.56 | 10.78 | 10.78 | qfq | 5,152,602 | 55,010,781 | 0.94% |
| 2025-03-10 | 10.65 | 10.90 | 10.60 | 10.68 | 10.68 | qfq | 5,892,498 | 63,201,146 | 0.28% |
| 2025-03-07 | 10.70 | 10.78 | 10.60 | 10.65 | 10.65 | qfq | 5,386,268 | 57,566,072 | -0.75% |
| 2025-03-06 | 10.69 | 10.76 | 10.62 | 10.73 | 10.73 | qfq | 7,137,931 | 76,367,832 | 0.00% |
| 2025-03-05 | 10.92 | 10.92 | 10.60 | 10.73 | 10.73 | qfq | 6,725,773 | 71,930,484 | -1.83% |
| 2025-03-04 | 10.89 | 10.96 | 10.76 | 10.93 | 10.93 | qfq | 9,153,354 | 99,410,213 | 0.00% |
| 2025-03-03 | 10.69 | 11.20 | 10.65 | 10.93 | 10.93 | qfq | 15,598,747 | 170,664,581 | 2.82% |
| 2025-02-28 | 10.76 | 10.95 | 10.60 | 10.63 | 10.63 | qfq | 10,946,583 | 117,864,058 | -1.67% |
| 2025-02-27 | 10.48 | 10.84 | 10.48 | 10.81 | 10.81 | qfq | 11,645,848 | 124,807,118 | 2.85% |
| 2025-02-26 | 10.41 | 10.51 | 10.40 | 10.51 | 10.51 | qfq | 4,444,453 | 46,472,326 | 1.45% |
| 2025-02-25 | 10.47 | 10.54 | 10.36 | 10.36 | 10.36 | qfq | 4,995,400 | 52,202,774 | -1.33% |
| 2025-02-24 | 10.39 | 10.63 | 10.38 | 10.50 | 10.50 | qfq | 4,939,096 | 51,921,805 | 0.96% |
| 2025-02-21 | 10.56 | 10.59 | 10.35 | 10.40 | 10.40 | qfq | 5,248,020 | 54,607,021 | -1.70% |
| 2025-02-20 | 10.43 | 10.65 | 10.42 | 10.58 | 10.58 | qfq | 4,887,202 | 51,669,975 | 1.24% |
| 2025-02-19 | 10.45 | 10.50 | 10.37 | 10.45 | 10.45 | qfq | 4,175,599 | 43,579,566 | 0.00% |
| 2025-02-18 | 10.81 | 10.86 | 10.39 | 10.45 | 10.45 | qfq | 7,836,400 | 83,208,708 | -3.60% |
| 2025-02-17 | 10.75 | 10.90 | 10.71 | 10.84 | 10.84 | qfq | 5,557,500 | 60,086,332 | 0.74% |
| 2025-02-14 | 10.81 | 10.94 | 10.72 | 10.76 | 10.76 | qfq | 5,451,249 | 58,773,499 | -0.83% |
| 2025-02-13 | 10.81 | 10.95 | 10.72 | 10.85 | 10.85 | qfq | 6,235,299 | 67,644,048 | 0.28% |
| 2025-02-12 | 10.84 | 10.94 | 10.72 | 10.82 | 10.82 | qfq | 4,898,897 | 52,990,927 | -0.09% |
| 2025-02-11 | 11.04 | 11.08 | 10.75 | 10.83 | 10.83 | qfq | 5,748,301 | 62,357,609 | -1.72% |
| 2025-02-10 | 10.75 | 11.02 | 10.70 | 11.02 | 11.02 | qfq | 6,627,401 | 71,997,199 | 2.61% |
| 2025-02-07 | 10.55 | 10.91 | 10.54 | 10.74 | 10.74 | qfq | 8,119,934 | 87,100,373 | 1.61% |
| 2025-02-06 | 10.54 | 10.58 | 10.39 | 10.57 | 10.57 | qfq | 6,495,297 | 68,239,272 | 0.19% |
| 2025-02-05 | 10.84 | 10.86 | 10.51 | 10.55 | 10.55 | qfq | 6,299,418 | 66,839,852 | -1.68% |
| 2025-01-27 | 10.96 | 11.03 | 10.73 | 10.73 | 10.73 | qfq | 5,471,298 | 59,556,558 | -1.29% |
| 2025-01-24 | 10.85 | 10.96 | 10.82 | 10.87 | 10.87 | qfq | 5,137,099 | 55,835,441 | -0.28% |
| 2025-01-23 | 11.10 | 11.23 | 10.90 | 10.90 | 10.90 | qfq | 6,133,900 | 67,887,841 | -0.18% |
| 2025-01-22 | 11.19 | 11.19 | 10.90 | 10.92 | 10.92 | qfq | 5,740,000 | 63,203,156 | -2.76% |
| 2025-01-21 | 11.38 | 11.39 | 11.13 | 11.23 | 11.23 | qfq | 7,352,199 | 82,576,358 | -0.71% |
| 2025-01-20 | 11.39 | 11.48 | 11.20 | 11.31 | 11.31 | qfq | 7,906,777 | 89,724,473 | 0.89% |
| 2025-01-17 | 11.17 | 11.52 | 11.00 | 11.21 | 11.21 | qfq | 10,231,683 | 115,689,666 | 0.36% |
| 2025-01-16 | 11.17 | 11.47 | 11.10 | 11.17 | 11.17 | qfq | 9,099,699 | 102,485,701 | 0.54% |
| 2025-01-15 | 11.04 | 11.41 | 11.04 | 11.11 | 11.11 | qfq | 9,998,639 | 112,094,651 | 0.82% |
| 2025-01-14 | 10.51 | 11.08 | 10.51 | 11.02 | 11.02 | qfq | 10,079,438 | 109,319,982 | 6.17% |
| 2025-01-13 | 10.25 | 10.44 | 9.92 | 10.38 | 10.38 | qfq | 5,253,730 | 53,861,825 | 0.78% |
| 2025-01-10 | 10.76 | 10.81 | 10.30 | 10.30 | 10.30 | qfq | 6,257,828 | 65,819,785 | -4.72% |
| 2025-01-09 | 10.75 | 10.98 | 10.70 | 10.81 | 10.81 | qfq | 5,631,700 | 60,948,093 | -0.28% |
| 2025-01-08 | 10.65 | 10.91 | 10.51 | 10.84 | 10.84 | qfq | 8,110,898 | 87,057,223 | 1.88% |
| 2025-01-07 | 10.50 | 10.65 | 10.36 | 10.64 | 10.64 | qfq | 5,668,498 | 59,618,211 | 2.31% |
| 2025-01-06 | 10.60 | 10.70 | 10.26 | 10.40 | 10.40 | qfq | 7,811,159 | 81,627,471 | -3.44% |
| 2025-01-03 | 11.77 | 11.86 | 10.76 | 10.77 | 10.77 | qfq | 15,397,430 | 170,596,910 | -8.18% |
| 2025-01-02 | 11.61 | 12.10 | 11.57 | 11.73 | 11.73 | qfq | 12,778,813 | 152,090,407 | 1.12% |
| 2024-12-31 | 11.90 | 12.08 | 11.50 | 11.60 | 11.60 | qfq | 7,742,599 | 91,500,675 | -2.19% |
| 2024-12-30 | 12.10 | 12.10 | 11.70 | 11.86 | 11.86 | qfq | 6,890,798 | 81,777,059 | -2.15% |
| 2024-12-27 | 12.06 | 12.28 | 11.95 | 12.12 | 12.12 | qfq | 8,306,797 | 100,938,327 | 1.17% |
| 2024-12-26 | 11.88 | 12.20 | 11.84 | 11.98 | 11.98 | qfq | 8,421,697 | 101,318,386 | 1.35% |
| 2024-12-25 | 12.05 | 12.09 | 11.51 | 11.82 | 11.82 | qfq | 9,644,310 | 113,447,797 | -1.50% |
| 2024-12-24 | 11.90 | 12.06 | 11.70 | 12.00 | 12.00 | qfq | 8,723,522 | 103,747,213 | 0.59% |
| 2024-12-23 | 12.45 | 12.65 | 11.81 | 11.93 | 11.93 | qfq | 11,595,200 | 140,967,509 | -4.56% |
| 2024-12-20 | 12.40 | 12.61 | 12.40 | 12.50 | 12.50 | qfq | 10,366,095 | 129,667,752 | 1.71% |
| 2024-12-19 | 12.24 | 12.50 | 11.93 | 12.29 | 12.29 | qfq | 10,755,362 | 131,099,513 | -1.60% |
| 2024-12-18 | 12.49 | 12.75 | 12.35 | 12.49 | 12.49 | qfq | 12,377,877 | 154,803,078 | -0.56% |
| 2024-12-17 | 13.19 | 13.30 | 12.51 | 12.56 | 12.56 | qfq | 22,818,537 | 290,425,680 | -7.51% |
| 2024-12-16 | 13.86 | 14.38 | 13.50 | 13.58 | 13.58 | qfq | 27,374,968 | 383,131,166 | -2.30% |
| 2024-12-13 | 13.80 | 15.15 | 13.35 | 13.90 | 13.90 | qfq | 36,865,880 | 513,159,435 | -1.07% |
| 2024-12-12 | 13.53 | 14.38 | 13.35 | 14.05 | 14.05 | qfq | 31,589,730 | 436,658,625 | 2.11% |
| 2024-12-11 | 13.20 | 14.10 | 13.18 | 13.76 | 13.76 | qfq | 29,041,660 | 398,289,477 | 2.38% |
| 2024-12-10 | 13.71 | 14.21 | 13.30 | 13.44 | 13.44 | qfq | 33,563,606 | 461,559,207 | 0.98% |
| 2024-12-09 | 14.00 | 14.49 | 13.29 | 13.31 | 13.31 | qfq | 44,350,317 | 617,919,667 | -1.26% |
| 2024-12-06 | 12.47 | 13.48 | 12.15 | 13.48 | 13.48 | qfq | 24,284,604 | 309,200,092 | 10.04% |
| 2024-12-05 | 12.62 | 12.80 | 12.15 | 12.25 | 12.25 | qfq | 34,547,765 | 426,923,083 | -5.84% |
| 2024-12-04 | 12.13 | 13.83 | 12.13 | 13.01 | 13.01 | qfq | 40,789,221 | 540,913,786 | 3.50% |
| 2024-12-03 | 13.15 | 13.88 | 12.48 | 12.57 | 12.57 | qfq | 47,271,557 | 618,760,136 | -2.26% |
| 2024-12-02 | 11.79 | 12.86 | 11.59 | 12.86 | 12.86 | qfq | 25,334,653 | 307,418,120 | 10.01% |
| 2024-11-29 | 11.39 | 11.90 | 11.24 | 11.69 | 11.69 | qfq | 25,832,552 | 300,863,150 | 3.63% |
| 2024-11-28 | 11.08 | 11.70 | 11.08 | 11.28 | 11.28 | qfq | 26,894,280 | 306,149,318 | 1.90% |
| 2024-11-27 | 10.69 | 11.11 | 10.37 | 11.07 | 11.07 | qfq | 18,635,130 | 201,012,884 | 2.98% |
| 2024-11-26 | 10.59 | 10.86 | 10.31 | 10.75 | 10.75 | qfq | 13,836,349 | 147,374,239 | 3.56% |
| 2024-11-25 | 10.00 | 10.39 | 10.00 | 10.38 | 10.38 | qfq | 7,940,803 | 81,412,372 | 4.22% |
| 2024-11-22 | 10.24 | 10.32 | 9.91 | 9.96 | 9.96 | qfq | 5,278,300 | 53,651,039 | -2.64% |
| 2024-11-21 | 10.16 | 10.31 | 10.11 | 10.23 | 10.23 | qfq | 4,526,093 | 46,230,299 | 0.69% |
| 2024-11-20 | 10.02 | 10.18 | 9.99 | 10.16 | 10.16 | qfq | 4,479,399 | 45,294,463 | 1.09% |
| 2024-11-19 | 9.95 | 10.05 | 9.86 | 10.05 | 10.05 | qfq | 4,564,515 | 45,474,139 | 0.80% |
| 2024-11-18 | 10.21 | 10.28 | 9.90 | 9.97 | 9.97 | qfq | 5,782,444 | 58,058,791 | -2.25% |
| 2024-11-15 | 10.25 | 10.47 | 10.19 | 10.20 | 10.20 | qfq | 5,243,188 | 54,241,542 | -0.97% |
| 2024-11-14 | 10.56 | 10.60 | 10.28 | 10.30 | 10.30 | qfq | 5,212,000 | 54,337,535 | -2.09% |
| 2024-11-13 | 10.81 | 10.82 | 10.34 | 10.52 | 10.52 | qfq | 7,077,200 | 74,298,411 | -1.13% |
| 2024-11-12 | 10.69 | 10.86 | 10.52 | 10.64 | 10.64 | qfq | 8,582,395 | 91,946,947 | 0.00% |
| 2024-11-11 | 10.58 | 10.68 | 10.46 | 10.64 | 10.64 | qfq | 8,049,011 | 85,011,570 | -0.65% |
| 2024-11-08 | 10.97 | 11.00 | 10.60 | 10.71 | 10.71 | qfq | 15,106,892 | 162,746,840 | -2.37% |
| 2024-11-07 | 10.30 | 11.00 | 10.24 | 10.97 | 10.97 | qfq | 19,451,770 | 210,312,435 | 6.30% |
| 2024-11-06 | 10.22 | 10.34 | 10.15 | 10.32 | 10.32 | qfq | 9,323,650 | 95,643,858 | 1.08% |
| 2024-11-05 | 10.19 | 10.24 | 10.11 | 10.21 | 10.21 | qfq | 8,361,367 | 85,199,239 | 0.29% |
| 2024-11-04 | 9.95 | 10.19 | 9.90 | 10.18 | 10.18 | qfq | 7,318,891 | 73,565,966 | 1.19% |
| 2024-11-01 | 10.10 | 10.36 | 10.00 | 10.06 | 10.06 | qfq | 10,689,900 | 108,487,912 | -0.69% |
| 2024-10-31 | 10.01 | 10.15 | 9.94 | 10.13 | 10.13 | qfq | 7,875,234 | 79,128,935 | 0.90% |
| 2024-10-30 | 10.06 | 10.22 | 9.91 | 10.04 | 10.04 | qfq | 7,238,393 | 72,763,473 | -0.20% |
| 2024-10-29 | 10.11 | 10.36 | 9.98 | 10.06 | 10.06 | qfq | 11,021,290 | 111,650,311 | -0.10% |
| 2024-10-28 | 9.86 | 10.08 | 9.79 | 10.07 | 10.07 | qfq | 7,735,913 | 77,058,566 | 2.65% |
| 2024-10-25 | 9.74 | 9.87 | 9.72 | 9.81 | 9.81 | qfq | 5,389,800 | 52,889,113 | 0.72% |
| 2024-10-24 | 9.77 | 9.84 | 9.72 | 9.74 | 9.74 | qfq | 3,689,300 | 36,061,138 | -0.71% |
| 2024-10-23 | 9.75 | 9.87 | 9.67 | 9.81 | 9.81 | qfq | 8,130,399 | 79,348,556 | 0.62% |
| 2024-10-22 | 9.63 | 9.75 | 9.58 | 9.75 | 9.75 | qfq | 6,424,700 | 62,162,034 | 1.25% |
| 2024-10-21 | 9.46 | 9.68 | 9.45 | 9.63 | 9.63 | qfq | 7,142,088 | 68,393,812 | 1.90% |
| 2024-10-18 | 9.31 | 9.57 | 9.22 | 9.45 | 9.45 | qfq | 5,894,788 | 55,390,226 | 1.94% |
| 2024-10-17 | 9.34 | 9.47 | 9.26 | 9.27 | 9.27 | qfq | 3,532,700 | 33,121,794 | -0.43% |
| 2024-10-16 | 9.18 | 9.39 | 9.14 | 9.31 | 9.31 | qfq | 3,240,283 | 30,162,072 | 0.00% |
| 2024-10-15 | 9.43 | 9.47 | 9.29 | 9.31 | 9.31 | qfq | 3,926,052 | 36,789,502 | -1.27% |
| 2024-10-14 | 9.40 | 9.45 | 9.24 | 9.43 | 9.43 | qfq | 5,157,500 | 48,328,945 | 0.43% |
| 2024-10-11 | 9.61 | 9.79 | 9.29 | 9.39 | 9.39 | qfq | 6,820,699 | 64,808,136 | -2.49% |
| 2024-10-10 | 9.50 | 9.80 | 9.33 | 9.63 | 9.63 | qfq | 9,940,713 | 95,453,368 | 1.37% |
| 2024-10-09 | 10.29 | 10.29 | 9.50 | 9.50 | 9.50 | qfq | 13,613,900 | 133,195,487 | -10.04% |
| 2024-10-08 | 11.59 | 11.59 | 10.15 | 10.56 | 10.56 | qfq | 25,611,000 | 276,326,075 | -0.19% |
| 2024-09-30 | 10.01 | 10.58 | 9.82 | 10.58 | 10.58 | qfq | 24,543,873 | 251,342,650 | 8.74% |
| 2024-09-27 | 9.64 | 9.85 | 9.37 | 9.73 | 9.73 | qfq | 16,531,400 | 158,682,681 | 2.10% |
| 2024-09-26 | 8.95 | 9.77 | 8.95 | 9.53 | 9.53 | qfq | 14,879,395 | 139,318,096 | 7.08% |
| 2024-09-25 | 8.89 | 9.08 | 8.88 | 8.90 | 8.90 | qfq | 7,107,286 | 63,836,674 | 0.23% |
| 2024-09-24 | 8.70 | 8.88 | 8.67 | 8.88 | 8.88 | qfq | 5,028,399 | 44,216,844 | 2.42% |
| 2024-09-23 | 8.57 | 8.72 | 8.52 | 8.67 | 8.67 | qfq | 3,080,000 | 26,615,371 | 1.17% |
| 2024-09-20 | 8.59 | 8.62 | 8.49 | 8.57 | 8.57 | qfq | 3,238,000 | 27,709,774 | -0.46% |
| 2024-09-19 | 8.29 | 8.69 | 8.27 | 8.61 | 8.61 | qfq | 6,803,400 | 57,996,588 | 4.24% |
| 2024-09-18 | 8.41 | 8.44 | 8.07 | 8.26 | 8.26 | qfq | 3,646,300 | 29,863,936 | -1.31% |
| 2024-09-13 | 8.39 | 8.44 | 8.34 | 8.37 | 8.37 | qfq | 2,253,586 | 18,934,559 | -0.36% |
| 2024-09-12 | 8.46 | 8.52 | 8.38 | 8.40 | 8.40 | qfq | 2,297,700 | 19,442,009 | -0.36% |
| 2024-09-11 | 8.57 | 8.58 | 8.38 | 8.43 | 8.43 | qfq | 2,194,100 | 18,554,441 | -1.75% |
| 2024-09-10 | 8.77 | 8.78 | 8.42 | 8.58 | 8.58 | qfq | 3,629,500 | 31,057,218 | -1.83% |
| 2024-09-09 | 8.55 | 8.80 | 8.55 | 8.74 | 8.74 | qfq | 3,358,585 | 29,264,159 | 1.16% |
| 2024-09-06 | 8.71 | 8.86 | 8.61 | 8.64 | 8.64 | qfq | 3,594,599 | 31,405,513 | -0.80% |
| 2024-09-05 | 8.60 | 8.76 | 8.58 | 8.71 | 8.71 | qfq | 2,545,399 | 22,122,255 | 1.52% |
| 2024-09-04 | 8.60 | 8.72 | 8.57 | 8.58 | 8.58 | qfq | 2,059,699 | 17,807,975 | -0.92% |
| 2024-09-03 | 8.66 | 8.72 | 8.60 | 8.66 | 8.66 | qfq | 2,347,837 | 20,330,271 | 0.58% |
| 2024-09-02 | 8.66 | 8.80 | 8.61 | 8.61 | 8.61 | qfq | 3,365,800 | 29,306,091 | -0.81% |
| 2024-08-30 | 8.60 | 8.78 | 8.59 | 8.68 | 8.68 | qfq | 4,103,200 | 35,680,053 | 1.17% |
| 2024-08-29 | 8.54 | 8.59 | 8.45 | 8.58 | 8.58 | qfq | 2,774,700 | 23,665,067 | 0.00% |
| 2024-08-28 | 8.48 | 8.63 | 8.42 | 8.58 | 8.58 | qfq | 3,228,686 | 27,582,195 | 1.54% |
| 2024-08-27 | 8.49 | 8.59 | 8.44 | 8.45 | 8.45 | qfq | 1,987,100 | 16,890,520 | -0.71% |
| 2024-08-26 | 8.37 | 8.52 | 8.31 | 8.51 | 8.51 | qfq | 2,056,600 | 17,395,283 | 1.67% |
| 2024-08-23 | 8.33 | 8.39 | 8.23 | 8.37 | 8.37 | qfq | 2,460,100 | 20,423,563 | 0.36% |
| 2024-08-22 | 8.50 | 8.58 | 8.33 | 8.34 | 8.34 | qfq | 2,692,400 | 22,654,763 | -2.46% |
| 2024-08-21 | 8.55 | 8.62 | 8.50 | 8.55 | 8.55 | qfq | 1,543,200 | 13,197,790 | 0.00% |
| 2024-08-20 | 8.68 | 8.72 | 8.51 | 8.55 | 8.55 | qfq | 2,559,286 | 22,015,474 | -1.38% |
| 2024-08-19 | 8.67 | 8.73 | 8.55 | 8.67 | 8.67 | qfq | 2,665,602 | 23,099,047 | 0.81% |
| 2024-08-16 | 8.73 | 8.74 | 8.57 | 8.60 | 8.60 | qfq | 2,051,100 | 17,673,149 | -0.81% |
| 2024-08-15 | 8.55 | 8.68 | 8.49 | 8.67 | 8.67 | qfq | 2,534,401 | 21,826,430 | 0.93% |
| 2024-08-14 | 8.70 | 8.74 | 8.58 | 8.59 | 8.59 | qfq | 1,939,700 | 16,743,632 | -1.49% |
| 2024-08-13 | 8.77 | 8.80 | 8.62 | 8.72 | 8.72 | qfq | 2,195,786 | 19,086,311 | -0.80% |
| 2024-08-12 | 8.95 | 8.95 | 8.74 | 8.79 | 8.79 | qfq | 2,937,600 | 25,894,479 | -1.90% |
| 2024-08-09 | 9.15 | 9.17 | 8.96 | 8.96 | 8.96 | qfq | 4,072,401 | 36,898,213 | -2.29% |
| 2024-08-08 | 9.02 | 9.20 | 8.95 | 9.17 | 9.17 | qfq | 5,005,500 | 45,655,495 | 1.33% |
| 2024-08-07 | 9.14 | 9.17 | 8.99 | 9.05 | 9.05 | qfq | 5,242,399 | 47,436,037 | -1.52% |
| 2024-08-06 | 8.90 | 9.19 | 8.89 | 9.19 | 9.19 | qfq | 7,357,400 | 66,856,253 | 4.08% |
| 2024-08-05 | 9.09 | 9.09 | 8.83 | 8.83 | 8.83 | qfq | 6,303,499 | 56,629,591 | -0.45% |
| 2024-08-02 | 8.80 | 9.03 | 8.75 | 8.87 | 8.87 | qfq | 3,904,515 | 34,745,577 | 0.45% |
| 2024-08-01 | 8.87 | 8.90 | 8.78 | 8.83 | 8.83 | qfq | 3,278,900 | 28,977,877 | -0.45% |
| 2024-07-31 | 8.65 | 8.88 | 8.64 | 8.87 | 8.87 | qfq | 3,898,880 | 34,383,033 | 2.66% |
| 2024-07-30 | 8.57 | 8.64 | 8.46 | 8.64 | 8.64 | qfq | 2,159,040 | 18,512,400 | 1.41% |
| 2024-07-29 | 8.51 | 8.58 | 8.47 | 8.52 | 8.52 | qfq | 1,582,300 | 13,486,913 | 0.12% |
| 2024-07-26 | 8.52 | 8.53 | 8.41 | 8.51 | 8.51 | qfq | 1,516,580 | 12,878,571 | 0.95% |
| 2024-07-25 | 8.31 | 8.51 | 8.25 | 8.43 | 8.43 | qfq | 2,303,300 | 19,394,473 | 1.08% |
| 2024-07-24 | 8.53 | 8.58 | 8.34 | 8.34 | 8.34 | qfq | 2,733,800 | 22,991,060 | -2.46% |
| 2024-07-23 | 8.63 | 8.80 | 8.54 | 8.55 | 8.55 | qfq | 2,882,540 | 25,009,098 | -1.27% |
| 2024-07-22 | 8.67 | 8.71 | 8.58 | 8.66 | 8.66 | qfq | 1,953,900 | 16,891,442 | -0.57% |
| 2024-07-19 | 8.80 | 8.89 | 8.65 | 8.71 | 8.71 | qfq | 3,108,744 | 27,153,970 | -1.47% |
| 2024-07-18 | 8.76 | 8.89 | 8.49 | 8.84 | 8.84 | qfq | 3,705,401 | 32,178,565 | 0.57% |
| 2024-07-17 | 8.80 | 8.87 | 8.73 | 8.79 | 8.79 | qfq | 2,438,000 | 21,499,046 | 0.11% |
| 2024-07-16 | 8.86 | 8.88 | 8.74 | 8.78 | 8.78 | qfq | 2,003,800 | 17,592,211 | -0.79% |
| 2024-07-15 | 8.84 | 8.92 | 8.77 | 8.85 | 8.85 | qfq | 2,277,300 | 20,068,769 | -1.01% |
| 2024-07-12 | 8.86 | 9.10 | 8.85 | 8.94 | 8.94 | qfq | 3,757,100 | 33,782,204 | 0.56% |
| 2024-07-11 | 8.75 | 8.96 | 8.73 | 8.89 | 8.89 | qfq | 3,437,200 | 30,433,730 | 3.13% |
| 2024-07-10 | 8.73 | 8.81 | 8.62 | 8.62 | 8.62 | qfq | 1,970,000 | 17,161,768 | -1.71% |
| 2024-07-09 | 8.64 | 8.77 | 8.42 | 8.77 | 8.77 | qfq | 3,727,199 | 32,042,094 | 1.04% |
| 2024-07-08 | 8.80 | 8.95 | 8.64 | 8.68 | 8.68 | qfq | 2,914,100 | 25,598,112 | -1.48% |
| 2024-07-05 | 8.67 | 8.86 | 8.60 | 8.81 | 8.81 | qfq | 2,798,000 | 24,533,679 | 1.15% |
| 2024-07-04 | 9.02 | 9.02 | 8.71 | 8.71 | 8.71 | qfq | 4,032,200 | 35,609,492 | -4.18% |
| 2024-07-03 | 8.88 | 9.13 | 8.87 | 9.09 | 9.09 | qfq | 6,683,899 | 60,458,458 | 2.36% |
| 2024-07-02 | 8.84 | 8.96 | 8.73 | 8.88 | 8.88 | qfq | 4,162,359 | 36,992,290 | 1.37% |
| 2024-07-01 | 8.57 | 8.78 | 8.55 | 8.76 | 8.76 | qfq | 3,591,600 | 31,205,799 | 2.22% |
| 2024-06-28 | 8.48 | 8.66 | 8.47 | 8.57 | 8.57 | qfq | 2,820,099 | 24,237,324 | 0.35% |
| 2024-06-27 | 8.62 | 8.73 | 8.54 | 8.54 | 8.54 | qfq | 3,115,600 | 26,935,349 | -1.39% |
| 2024-06-26 | 8.55 | 8.66 | 8.40 | 8.66 | 8.66 | qfq | 4,069,000 | 34,716,382 | 1.05% |
| 2024-06-25 | 8.48 | 8.67 | 8.41 | 8.57 | 8.57 | qfq | 5,457,200 | 46,791,574 | 2.63% |
| 2024-06-24 | 8.70 | 8.70 | 8.32 | 8.35 | 8.35 | qfq | 4,261,453 | 35,889,921 | -4.24% |
| 2024-06-21 | 8.71 | 8.79 | 8.60 | 8.72 | 8.72 | qfq | 2,417,100 | 21,052,355 | 0.23% |
| 2024-06-20 | 9.08 | 9.08 | 8.69 | 8.70 | 8.70 | qfq | 6,291,814 | 55,261,649 | -3.87% |
| 2024-06-19 | 9.21 | 9.21 | 9.03 | 9.05 | 9.05 | qfq | 3,083,000 | 28,062,304 | -1.31% |
| 2024-06-18 | 9.16 | 9.20 | 9.14 | 9.17 | 9.17 | qfq | 2,388,099 | 21,906,869 | 0.11% |
| 2024-06-17 | 9.22 | 9.26 | 9.13 | 9.16 | 9.16 | qfq | 3,124,100 | 28,687,715 | -0.97% |
| 2024-06-14 | 9.11 | 9.26 | 9.09 | 9.25 | 9.25 | qfq | 2,483,000 | 22,836,623 | 1.09% |
| 2024-06-13 | 9.28 | 9.30 | 9.11 | 9.15 | 9.15 | qfq | 2,808,900 | 25,772,749 | -1.29% |
| 2024-06-12 | 9.16 | 9.28 | 9.11 | 9.27 | 9.27 | qfq | 2,176,800 | 20,122,820 | 0.76% |
| 2024-06-11 | 9.27 | 9.27 | 9.07 | 9.20 | 9.20 | qfq | 2,894,700 | 26,512,108 | -1.29% |
| 2024-06-07 | 9.12 | 9.33 | 9.12 | 9.32 | 9.32 | qfq | 4,198,800 | 38,776,466 | 2.64% |
| 2024-06-06 | 9.43 | 9.51 | 9.02 | 9.08 | 9.08 | qfq | 4,406,073 | 40,415,063 | -3.92% |
| 2024-06-05 | 9.50 | 9.59 | 9.45 | 9.45 | 9.45 | qfq | 1,862,400 | 17,728,733 | -1.15% |
| 2024-06-04 | 9.49 | 9.56 | 9.40 | 9.56 | 9.56 | qfq | 2,292,072 | 21,779,889 | 0.53% |
| 2024-06-03 | 9.70 | 9.70 | 9.41 | 9.51 | 9.51 | qfq | 4,281,999 | 40,847,743 | -2.16% |
| 2024-05-31 | 9.73 | 9.75 | 9.70 | 9.72 | 9.72 | qfq | 2,049,500 | 19,936,542 | 0.21% |
| 2024-05-30 | 9.87 | 9.87 | 9.67 | 9.70 | 9.70 | qfq | 3,663,398 | 35,707,216 | -1.72% |
| 2024-05-29 | 9.84 | 9.93 | 9.81 | 9.87 | 9.87 | qfq | 2,546,999 | 25,174,481 | 0.20% |
| 2024-05-28 | 10.00 | 10.00 | 9.82 | 9.85 | 9.85 | qfq | 2,877,501 | 28,476,970 | -1.20% |
| 2024-05-27 | 9.89 | 9.97 | 9.82 | 9.97 | 9.97 | qfq | 2,565,900 | 25,378,410 | 0.91% |
| 2024-05-24 | 9.92 | 9.99 | 9.88 | 9.88 | 9.88 | qfq | 2,923,200 | 29,018,190 | -0.30% |
| 2024-05-23 | 10.19 | 10.19 | 9.90 | 9.91 | 9.91 | qfq | 5,686,902 | 56,798,291 | -2.65% |
| 2024-05-22 | 10.20 | 10.27 | 10.12 | 10.18 | 10.18 | qfq | 6,091,400 | 61,996,773 | -0.68% |
| 2024-05-21 | 10.28 | 10.40 | 10.20 | 10.25 | 10.25 | qfq | 5,997,899 | 61,753,066 | -0.87% |
| 2024-05-20 | 10.48 | 10.54 | 10.33 | 10.34 | 10.34 | qfq | 9,388,199 | 97,860,333 | 1.27% |
| 2024-05-17 | 10.28 | 10.28 | 10.11 | 10.21 | 10.21 | qfq | 4,555,101 | 46,288,591 | 0.20% |
| 2024-05-16 | 10.11 | 10.35 | 10.11 | 10.19 | 10.19 | qfq | 4,344,003 | 44,503,590 | 0.79% |
| 2024-05-15 | 10.20 | 10.25 | 10.09 | 10.11 | 10.11 | qfq | 3,725,803 | 37,864,282 | -0.98% |
| 2024-05-14 | 10.06 | 10.24 | 10.06 | 10.21 | 10.21 | qfq | 4,046,600 | 41,217,446 | 1.39% |
| 2024-05-13 | 10.27 | 10.28 | 10.07 | 10.07 | 10.07 | qfq | 6,768,393 | 68,682,880 | -2.99% |
| 2024-05-10 | 10.34 | 10.55 | 10.33 | 10.38 | 10.38 | qfq | 8,016,186 | 83,694,011 | 0.87% |
| 2024-05-09 | 10.24 | 10.40 | 10.22 | 10.29 | 10.29 | qfq | 6,208,800 | 64,067,049 | 0.49% |
| 2024-05-08 | 10.55 | 10.55 | 10.22 | 10.24 | 10.24 | qfq | 8,765,100 | 90,878,843 | -3.31% |
| 2024-05-07 | 10.71 | 10.81 | 10.54 | 10.59 | 10.59 | qfq | 9,259,285 | 98,480,453 | -1.94% |
| 2024-05-06 | 10.41 | 10.82 | 10.28 | 10.80 | 10.80 | qfq | 17,086,072 | 181,021,449 | 3.05% |
| 2024-04-30 | 10.29 | 10.69 | 10.07 | 10.48 | 10.48 | qfq | 14,832,250 | 153,683,486 | 1.85% |
| 2024-04-29 | 10.07 | 10.31 | 10.02 | 10.29 | 10.29 | qfq | 9,462,110 | 96,629,076 | 2.08% |
| 2024-04-26 | 9.99 | 10.14 | 9.93 | 10.08 | 10.08 | qfq | 8,853,202 | 88,933,056 | 0.70% |
| 2024-04-25 | 9.89 | 10.19 | 9.86 | 10.01 | 10.01 | qfq | 7,811,600 | 78,143,451 | 0.81% |
| 2024-04-24 | 9.92 | 10.00 | 9.85 | 9.93 | 9.93 | qfq | 6,771,610 | 67,137,059 | 0.10% |
| 2024-04-23 | 10.02 | 10.15 | 9.91 | 9.92 | 9.92 | qfq | 6,776,296 | 67,765,571 | -2.46% |
| 2024-04-22 | 9.94 | 10.25 | 9.56 | 10.17 | 10.17 | qfq | 11,669,710 | 115,914,145 | 1.40% |
| 2024-04-19 | 10.25 | 10.44 | 9.95 | 10.03 | 10.03 | qfq | 9,773,304 | 99,170,073 | -1.76% |
| 2024-04-18 | 9.94 | 10.53 | 9.89 | 10.21 | 10.21 | qfq | 10,766,300 | 109,932,208 | 2.61% |
| 2024-04-17 | 9.51 | 10.15 | 9.46 | 9.95 | 9.95 | qfq | 12,562,100 | 124,259,746 | 4.41% |
| 2024-04-16 | 10.30 | 10.40 | 9.53 | 9.53 | 9.53 | qfq | 15,433,002 | 149,984,589 | -10.01% |
| 2024-04-15 | 11.15 | 11.17 | 10.49 | 10.59 | 10.59 | qfq | 16,323,291 | 175,440,554 | -6.12% |
| 2024-04-12 | 11.24 | 11.61 | 11.12 | 11.28 | 11.28 | qfq | 18,874,507 | 213,610,713 | -0.88% |
| 2024-04-11 | 10.91 | 11.54 | 10.79 | 11.38 | 11.38 | qfq | 20,785,753 | 232,166,451 | 2.71% |
| 2024-04-10 | 11.10 | 11.37 | 11.00 | 11.08 | 11.08 | qfq | 15,365,510 | 171,399,043 | -1.60% |
| 2024-04-09 | 10.95 | 11.44 | 10.90 | 11.26 | 11.26 | qfq | 29,906,912 | 335,440,644 | 0.18% |
| 2024-04-08 | 10.55 | 11.33 | 10.40 | 11.24 | 11.24 | qfq | 31,655,914 | 347,419,698 | 6.34% |
| 2024-04-03 | 10.30 | 10.64 | 10.30 | 10.57 | 10.57 | qfq | 11,548,800 | 120,495,712 | 2.13% |
| 2024-04-02 | 10.31 | 10.39 | 10.20 | 10.35 | 10.35 | qfq | 8,275,600 | 85,364,509 | 0.58% |
| 2024-04-01 | 10.09 | 10.32 | 10.07 | 10.29 | 10.29 | qfq | 8,469,100 | 86,549,942 | 1.68% |
| 2024-03-29 | 10.03 | 10.15 | 9.97 | 10.12 | 10.12 | qfq | 7,763,400 | 78,144,915 | 0.50% |
| 2024-03-28 | 9.83 | 10.31 | 9.71 | 10.07 | 10.07 | qfq | 8,374,000 | 83,707,595 | 2.44% |
| 2024-03-27 | 9.93 | 10.11 | 9.83 | 9.83 | 9.83 | qfq | 7,970,000 | 79,528,003 | -1.01% |
| 2024-03-26 | 9.92 | 10.01 | 9.74 | 9.93 | 9.93 | qfq | 6,410,802 | 63,323,782 | -0.20% |
| 2024-03-25 | 10.13 | 10.25 | 9.91 | 9.95 | 9.95 | qfq | 7,063,100 | 71,344,198 | -2.83% |
| 2024-03-22 | 10.57 | 10.60 | 10.17 | 10.24 | 10.24 | qfq | 9,305,930 | 96,461,462 | -1.92% |
| 2024-03-21 | 10.30 | 10.49 | 10.30 | 10.44 | 10.44 | qfq | 9,173,900 | 95,419,107 | 1.26% |
| 2024-03-20 | 10.18 | 10.39 | 10.17 | 10.31 | 10.31 | qfq | 8,321,240 | 85,496,400 | 1.18% |
| 2024-03-19 | 10.24 | 10.27 | 10.17 | 10.19 | 10.19 | qfq | 6,577,628 | 67,254,344 | -0.49% |
| 2024-03-18 | 10.10 | 10.24 | 10.08 | 10.24 | 10.24 | qfq | 7,702,700 | 78,317,377 | 0.59% |
| 2024-03-15 | 10.05 | 10.29 | 10.05 | 10.18 | 10.18 | qfq | 7,605,400 | 77,416,659 | 0.39% |
| 2024-03-14 | 10.08 | 10.25 | 10.00 | 10.14 | 10.14 | qfq | 9,071,102 | 92,012,623 | 0.10% |
| 2024-03-13 | 10.12 | 10.20 | 10.00 | 10.13 | 10.13 | qfq | 10,338,520 | 104,381,646 | -0.59% |
| 2024-03-12 | 10.00 | 10.35 | 9.86 | 10.19 | 10.19 | qfq | 15,105,004 | 152,829,137 | 3.14% |
| 2024-03-11 | 9.85 | 9.95 | 9.75 | 9.88 | 9.88 | qfq | 7,601,902 | 74,907,542 | 0.82% |
| 2024-03-08 | 10.04 | 10.04 | 9.70 | 9.80 | 9.80 | qfq | 12,552,900 | 123,251,035 | -3.92% |
| 2024-03-07 | 9.59 | 10.48 | 9.59 | 10.20 | 10.20 | qfq | 15,517,902 | 153,884,455 | 6.69% |
| 2024-03-06 | 9.50 | 9.67 | 9.45 | 9.56 | 9.56 | qfq | 4,476,957 | 42,765,072 | -0.10% |
| 2024-03-05 | 9.66 | 9.81 | 9.53 | 9.57 | 9.57 | qfq | 6,217,000 | 59,959,359 | -0.83% |
| 2024-03-04 | 9.74 | 9.81 | 9.55 | 9.65 | 9.65 | qfq | 5,566,297 | 53,680,072 | -1.03% |
| 2024-03-01 | 9.75 | 9.79 | 9.63 | 9.75 | 9.75 | qfq | 6,124,300 | 59,546,455 | 0.00% |
| 2024-02-29 | 9.40 | 9.75 | 9.35 | 9.75 | 9.75 | qfq | 9,189,919 | 88,590,468 | 2.52% |
| 2024-02-28 | 10.09 | 10.38 | 9.50 | 9.51 | 9.51 | qfq | 13,838,702 | 138,446,266 | -5.56% |
| 2024-02-27 | 9.85 | 10.07 | 9.81 | 10.07 | 10.07 | qfq | 8,723,643 | 87,043,382 | 1.61% |
| 2024-02-26 | 9.86 | 10.04 | 9.75 | 9.91 | 9.91 | qfq | 10,392,700 | 102,995,532 | 0.51% |
| 2024-02-23 | 9.79 | 9.91 | 9.57 | 9.86 | 9.86 | qfq | 10,514,037 | 102,373,246 | 1.44% |
| 2024-02-22 | 9.53 | 9.78 | 9.44 | 9.72 | 9.72 | qfq | 10,476,100 | 100,875,506 | 2.10% |
| 2024-02-21 | 9.21 | 9.73 | 9.15 | 9.52 | 9.52 | qfq | 13,119,479 | 124,491,444 | 2.92% |
| 2024-02-20 | 9.37 | 9.37 | 9.15 | 9.25 | 9.25 | qfq | 8,179,025 | 75,419,704 | -0.86% |
| 2024-02-19 | 9.35 | 9.50 | 9.21 | 9.33 | 9.33 | qfq | 10,935,707 | 102,382,068 | 0.00% |
| 2024-02-08 | 8.89 | 9.40 | 8.82 | 9.33 | 9.33 | qfq | 12,824,506 | 116,588,620 | 6.14% |
| 2024-02-07 | 8.78 | 8.95 | 8.61 | 8.79 | 8.79 | qfq | 11,349,531 | 99,871,769 | -0.57% |
| 2024-02-06 | 8.39 | 9.06 | 7.83 | 8.84 | 8.84 | qfq | 14,108,029 | 119,472,187 | 2.20% |
| 2024-02-05 | 9.60 | 9.60 | 8.65 | 8.65 | 8.65 | qfq | 13,282,924 | 116,539,284 | -9.99% |
| 2024-02-02 | 9.85 | 10.17 | 9.30 | 9.61 | 9.61 | qfq | 12,268,799 | 120,139,562 | -2.73% |
| 2024-02-01 | 9.90 | 9.96 | 9.51 | 9.88 | 9.88 | qfq | 10,934,780 | 106,991,304 | -1.40% |
| 2024-01-31 | 10.75 | 10.85 | 9.90 | 10.02 | 10.02 | qfq | 15,907,000 | 164,245,096 | -8.24% |
| 2024-01-30 | 11.50 | 11.51 | 10.91 | 10.92 | 10.92 | qfq | 14,945,400 | 167,054,182 | -6.35% |
| 2024-01-29 | 12.33 | 12.50 | 11.65 | 11.66 | 11.66 | qfq | 16,628,100 | 198,803,512 | -7.75% |
| 2024-01-26 | 12.60 | 12.74 | 12.39 | 12.64 | 12.64 | qfq | 13,145,172 | 165,164,677 | -0.24% |
| 2024-01-25 | 12.22 | 12.81 | 12.04 | 12.67 | 12.67 | qfq | 19,961,315 | 247,932,086 | 2.18% |
| 2024-01-24 | 12.01 | 12.44 | 11.70 | 12.40 | 12.40 | qfq | 15,805,600 | 191,881,993 | 3.25% |
| 2024-01-23 | 12.03 | 12.16 | 11.54 | 12.01 | 12.01 | qfq | 15,801,500 | 187,090,795 | -1.40% |
| 2024-01-22 | 12.80 | 12.97 | 12.03 | 12.18 | 12.18 | qfq | 19,222,900 | 240,674,944 | -6.24% |
| 2024-01-19 | 12.55 | 13.33 | 12.39 | 12.99 | 12.99 | qfq | 26,846,020 | 345,695,553 | 3.84% |
| 2024-01-18 | 12.99 | 13.08 | 12.12 | 12.51 | 12.51 | qfq | 27,289,559 | 339,395,706 | -4.50% |
| 2024-01-17 | 13.70 | 13.86 | 13.05 | 13.10 | 13.10 | qfq | 34,333,410 | 460,017,276 | -6.56% |
| 2024-01-16 | 13.61 | 14.70 | 13.40 | 14.02 | 14.02 | qfq | 48,266,802 | 671,529,001 | 3.93% |
| 2024-01-15 | 13.44 | 14.25 | 13.44 | 13.49 | 13.49 | qfq | 40,773,475 | 562,841,956 | -0.37% |
| 2024-01-12 | 13.13 | 14.23 | 13.08 | 13.54 | 13.54 | qfq | 48,584,112 | 665,306,080 | -0.37% |
| 2024-01-11 | 14.54 | 14.54 | 13.54 | 13.59 | 13.59 | qfq | 64,370,648 | 916,567,991 | 2.80% |
| 2024-01-10 | 12.00 | 13.22 | 11.64 | 13.22 | 13.22 | qfq | 25,517,600 | 325,387,414 | 9.98% |
| 2024-01-09 | 11.70 | 12.13 | 11.68 | 12.02 | 12.02 | qfq | 7,664,100 | 91,756,453 | 3.71% |
| 2024-01-08 | 11.73 | 11.85 | 11.58 | 11.59 | 11.59 | qfq | 3,554,000 | 41,679,711 | -1.45% |
| 2024-01-05 | 11.93 | 12.13 | 11.72 | 11.76 | 11.76 | qfq | 4,705,700 | 56,115,478 | -1.84% |
| 2024-01-04 | 11.92 | 12.03 | 11.87 | 11.98 | 11.98 | qfq | 3,382,400 | 40,453,922 | 0.34% |
| 2024-01-03 | 11.78 | 12.01 | 11.74 | 11.94 | 11.94 | qfq | 4,429,100 | 52,721,823 | 1.02% |
| 2024-01-02 | 11.67 | 11.91 | 11.61 | 11.82 | 11.82 | qfq | 4,615,400 | 54,339,640 | 1.37% |
| 2023-12-29 | 11.53 | 11.75 | 11.52 | 11.66 | 11.66 | qfq | 3,913,200 | 45,546,650 | 1.22% |
| 2023-12-28 | 11.31 | 11.60 | 11.20 | 11.52 | 11.52 | qfq | 3,718,700 | 42,588,908 | 1.32% |
| 2023-12-27 | 11.20 | 11.39 | 11.18 | 11.37 | 11.37 | qfq | 3,289,500 | 37,164,751 | 1.43% |
| 2023-12-26 | 11.40 | 11.48 | 11.20 | 11.21 | 11.21 | qfq | 2,867,700 | 32,397,281 | -1.41% |
| 2023-12-25 | 11.55 | 11.59 | 11.35 | 11.37 | 11.37 | qfq | 3,489,600 | 39,855,448 | -2.15% |
| 2023-12-22 | 11.90 | 12.04 | 11.54 | 11.62 | 11.62 | qfq | 4,785,600 | 56,201,458 | -2.27% |
| 2023-12-21 | 11.67 | 11.90 | 11.60 | 11.89 | 11.89 | qfq | 3,912,500 | 46,196,117 | 1.28% |
| 2023-12-20 | 12.09 | 12.15 | 11.72 | 11.74 | 11.74 | qfq | 4,335,000 | 51,449,683 | -2.81% |
| 2023-12-19 | 11.88 | 12.19 | 11.82 | 12.08 | 12.08 | qfq | 6,179,700 | 74,440,225 | 2.37% |
| 2023-12-18 | 12.19 | 12.20 | 11.76 | 11.80 | 11.80 | qfq | 5,915,600 | 70,686,128 | -3.20% |
| 2023-12-15 | 12.23 | 12.35 | 12.05 | 12.19 | 12.19 | qfq | 4,841,883 | 59,089,072 | 0.16% |
| 2023-12-14 | 12.19 | 12.38 | 12.17 | 12.17 | 12.17 | qfq | 4,521,700 | 55,469,091 | 0.08% |
| 2023-12-13 | 12.30 | 12.42 | 12.15 | 12.16 | 12.16 | qfq | 5,590,000 | 68,497,442 | -1.06% |
| 2023-12-12 | 12.07 | 12.31 | 12.02 | 12.29 | 12.29 | qfq | 6,089,600 | 74,410,498 | 1.82% |
| 2023-12-11 | 12.09 | 12.11 | 11.90 | 12.07 | 12.07 | qfq | 5,800,402 | 69,634,881 | 0.08% |
| 2023-12-08 | 12.19 | 12.25 | 12.05 | 12.06 | 12.06 | qfq | 7,772,999 | 94,366,198 | -1.15% |
| 2023-12-07 | 12.25 | 12.40 | 12.10 | 12.20 | 12.20 | qfq | 7,893,340 | 96,260,847 | -1.05% |
| 2023-12-06 | 12.33 | 12.51 | 12.23 | 12.33 | 12.33 | qfq | 12,242,402 | 150,949,201 | -1.28% |
| 2023-12-05 | 12.56 | 12.86 | 12.43 | 12.49 | 12.49 | qfq | 16,172,706 | 204,734,480 | -0.87% |
| 2023-12-04 | 12.42 | 12.65 | 12.26 | 12.60 | 12.60 | qfq | 14,505,713 | 181,518,670 | 1.45% |
| 2023-12-01 | 12.25 | 12.68 | 12.20 | 12.42 | 12.42 | qfq | 17,988,014 | 223,843,425 | 0.98% |
| 2023-11-30 | 11.97 | 12.42 | 11.91 | 12.30 | 12.30 | qfq | 14,818,176 | 181,287,732 | 1.57% |
| 2023-11-29 | 12.00 | 12.25 | 11.90 | 12.11 | 12.11 | qfq | 9,527,790 | 115,475,363 | 0.83% |
| 2023-11-28 | 11.90 | 12.04 | 11.68 | 12.01 | 12.01 | qfq | 7,944,790 | 94,341,671 | 0.59% |
| 2023-11-27 | 12.20 | 12.26 | 11.85 | 11.94 | 11.94 | qfq | 14,425,016 | 173,274,786 | -2.77% |
| 2023-11-24 | 11.85 | 12.51 | 11.85 | 12.28 | 12.28 | qfq | 18,777,101 | 229,973,246 | 3.28% |
| 2023-11-23 | 11.90 | 12.02 | 11.80 | 11.89 | 11.89 | qfq | 9,473,133 | 112,465,640 | -0.59% |
| 2023-11-22 | 11.90 | 12.38 | 11.89 | 11.96 | 11.96 | qfq | 15,407,032 | 187,146,975 | 0.17% |
| 2023-11-21 | 11.71 | 11.99 | 11.69 | 11.94 | 11.94 | qfq | 8,678,500 | 103,103,111 | 1.70% |
| 2023-11-20 | 11.56 | 11.75 | 11.56 | 11.74 | 11.74 | qfq | 4,935,310 | 57,600,681 | 1.65% |
| 2023-11-17 | 11.48 | 11.59 | 11.48 | 11.55 | 11.55 | qfq | 2,410,402 | 27,799,953 | 0.00% |
| 2023-11-16 | 11.60 | 11.65 | 11.48 | 11.55 | 11.55 | qfq | 3,136,532 | 36,245,634 | -0.60% |
| 2023-11-15 | 11.58 | 11.68 | 11.55 | 11.62 | 11.62 | qfq | 3,622,732 | 42,062,476 | 0.69% |
| 2023-11-14 | 11.57 | 11.62 | 11.47 | 11.54 | 11.54 | qfq | 3,167,340 | 36,509,617 | -0.09% |
| 2023-11-13 | 11.46 | 11.60 | 11.42 | 11.55 | 11.55 | qfq | 3,092,002 | 35,636,614 | 1.23% |
| 2023-11-10 | 11.45 | 11.45 | 11.32 | 11.41 | 11.41 | qfq | 2,383,742 | 27,156,454 | -0.35% |
| 2023-11-09 | 11.55 | 11.55 | 11.42 | 11.45 | 11.45 | qfq | 2,734,900 | 31,376,861 | -0.43% |
| 2023-11-08 | 11.45 | 11.58 | 11.43 | 11.50 | 11.50 | qfq | 4,287,400 | 49,349,480 | 0.09% |
| 2023-11-07 | 11.51 | 11.52 | 11.29 | 11.49 | 11.49 | qfq | 4,088,200 | 46,619,382 | -0.26% |
| 2023-11-06 | 11.38 | 11.55 | 11.37 | 11.52 | 11.52 | qfq | 4,041,410 | 46,423,198 | 1.23% |
| 2023-11-03 | 11.33 | 11.47 | 11.33 | 11.38 | 11.38 | qfq | 2,742,590 | 31,251,134 | 0.53% |
| 2023-11-02 | 11.43 | 11.48 | 11.28 | 11.32 | 11.32 | qfq | 2,961,600 | 33,628,693 | -1.14% |
| 2023-11-01 | 11.53 | 11.56 | 11.39 | 11.45 | 11.45 | qfq | 2,756,895 | 31,575,017 | 0.00% |
| 2023-10-31 | 11.46 | 11.55 | 11.35 | 11.45 | 11.45 | qfq | 2,859,800 | 32,651,552 | -0.09% |
| 2023-10-30 | 11.28 | 11.48 | 11.28 | 11.46 | 11.46 | qfq | 4,061,070 | 46,334,344 | 0.61% |
| 2023-10-27 | 11.19 | 11.39 | 11.15 | 11.39 | 11.39 | qfq | 4,910,199 | 55,537,730 | 1.79% |
| 2023-10-26 | 11.32 | 11.34 | 11.08 | 11.19 | 11.19 | qfq | 4,554,200 | 50,955,801 | -1.32% |
| 2023-10-25 | 11.16 | 11.40 | 11.16 | 11.34 | 11.34 | qfq | 6,619,001 | 74,903,561 | 1.52% |
| 2023-10-24 | 11.05 | 11.23 | 11.01 | 11.17 | 11.17 | qfq | 5,358,300 | 59,721,475 | 1.36% |
| 2023-10-23 | 10.97 | 11.17 | 10.91 | 11.02 | 11.02 | qfq | 5,881,103 | 64,905,993 | 1.01% |
| 2023-10-20 | 10.98 | 11.07 | 10.88 | 10.91 | 10.91 | qfq | 3,129,301 | 34,276,097 | -0.73% |
| 2023-10-19 | 11.10 | 11.24 | 10.92 | 10.99 | 10.99 | qfq | 5,156,629 | 57,313,073 | -1.17% |
| 2023-10-18 | 11.30 | 11.33 | 11.10 | 11.12 | 11.12 | qfq | 6,180,200 | 69,087,875 | 0.36% |
| 2023-10-17 | 11.00 | 11.13 | 10.95 | 11.08 | 11.08 | qfq | 3,037,600 | 33,516,807 | 0.73% |
| 2023-10-16 | 11.13 | 11.15 | 10.94 | 11.00 | 11.00 | qfq | 3,504,200 | 38,621,668 | -0.99% |
| 2023-10-13 | 11.26 | 11.28 | 11.05 | 11.11 | 11.11 | qfq | 4,827,300 | 53,722,193 | -1.68% |
| 2023-10-12 | 11.31 | 11.32 | 11.21 | 11.30 | 11.30 | qfq | 3,085,600 | 34,772,444 | 0.71% |
| 2023-10-11 | 11.39 | 11.44 | 11.18 | 11.22 | 11.22 | qfq | 5,010,402 | 56,372,915 | -1.41% |
| 2023-10-10 | 11.40 | 11.52 | 11.33 | 11.38 | 11.38 | qfq | 4,165,600 | 47,447,419 | -0.26% |
| 2023-10-09 | 11.90 | 11.91 | 11.32 | 11.41 | 11.41 | qfq | 8,477,281 | 97,254,360 | -4.92% |
| 2023-09-28 | 11.90 | 12.05 | 11.85 | 12.00 | 12.00 | qfq | 5,098,081 | 60,976,407 | 1.69% |
| 2023-09-27 | 12.00 | 12.03 | 11.80 | 11.80 | 11.80 | qfq | 5,691,986 | 67,681,756 | -1.50% |
| 2023-09-26 | 11.88 | 12.18 | 11.87 | 11.98 | 11.98 | qfq | 5,703,500 | 68,606,264 | 0.34% |
| 2023-09-25 | 11.90 | 12.03 | 11.81 | 11.94 | 11.94 | qfq | 4,077,300 | 48,627,338 | -0.50% |
| 2023-09-22 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | qfq | 5,735,942 | 68,173,930 | 1.01% |
| 2023-09-21 | 12.23 | 12.26 | 11.81 | 11.88 | 11.88 | qfq | 8,572,940 | 102,736,286 | -3.10% |
| 2023-09-20 | 12.74 | 12.75 | 12.25 | 12.26 | 12.26 | qfq | 11,808,300 | 146,204,270 | -4.22% |
| 2023-09-19 | 13.01 | 13.10 | 12.72 | 12.80 | 12.80 | qfq | 13,068,581 | 167,995,306 | -2.74% |
| 2023-09-18 | 12.43 | 13.46 | 12.43 | 13.16 | 13.16 | qfq | 22,595,166 | 294,256,871 | 6.13% |
| 2023-09-15 | 12.36 | 12.60 | 12.31 | 12.40 | 12.40 | qfq | 5,765,317 | 71,831,637 | 0.65% |
| 2023-09-14 | 12.76 | 12.84 | 12.30 | 12.32 | 12.32 | qfq | 7,502,400 | 93,546,954 | -3.60% |
| 2023-09-13 | 12.68 | 12.92 | 12.63 | 12.78 | 12.78 | qfq | 7,458,900 | 95,312,451 | 0.39% |
| 2023-09-12 | 12.70 | 12.82 | 12.67 | 12.73 | 12.73 | qfq | 4,352,300 | 55,479,578 | -0.24% |
| 2023-09-11 | 12.35 | 12.79 | 12.34 | 12.76 | 12.76 | qfq | 8,512,200 | 107,797,809 | 2.57% |
| 2023-09-08 | 12.48 | 12.59 | 12.26 | 12.44 | 12.44 | qfq | 5,526,140 | 68,521,517 | -0.96% |
| 2023-09-07 | 12.58 | 12.82 | 12.53 | 12.56 | 12.56 | qfq | 8,145,602 | 103,148,413 | -0.08% |
| 2023-09-06 | 12.66 | 12.71 | 12.52 | 12.57 | 12.57 | qfq | 4,313,200 | 54,305,066 | -0.63% |
| 2023-09-05 | 12.66 | 12.84 | 12.57 | 12.65 | 12.65 | qfq | 5,022,900 | 63,806,076 | -0.71% |
| 2023-09-04 | 12.37 | 12.74 | 12.31 | 12.74 | 12.74 | qfq | 9,286,600 | 117,314,958 | 2.99% |
| 2023-09-01 | 12.35 | 12.54 | 12.30 | 12.37 | 12.37 | qfq | 7,941,100 | 98,796,353 | 1.06% |
| 2023-08-31 | 12.34 | 12.41 | 12.21 | 12.24 | 12.24 | qfq | 4,217,700 | 51,839,084 | -1.37% |
| 2023-08-30 | 12.37 | 12.51 | 12.29 | 12.41 | 12.41 | qfq | 4,580,197 | 56,702,715 | -0.48% |
| 2023-08-29 | 12.11 | 12.56 | 12.02 | 12.47 | 12.47 | qfq | 7,089,300 | 87,712,310 | 2.63% |
| 2023-08-28 | 12.69 | 12.70 | 12.08 | 12.15 | 12.15 | qfq | 6,472,399 | 80,233,745 | 0.08% |
| 2023-08-25 | 12.31 | 12.52 | 12.05 | 12.14 | 12.14 | qfq | 6,112,518 | 74,817,867 | -1.94% |
| 2023-08-24 | 12.31 | 12.50 | 12.15 | 12.38 | 12.38 | qfq | 4,430,156 | 54,726,245 | 0.81% |
| 2023-08-23 | 12.35 | 12.39 | 12.11 | 12.28 | 12.28 | qfq | 5,091,600 | 62,327,798 | -1.05% |
| 2023-08-22 | 12.46 | 12.55 | 12.08 | 12.41 | 12.41 | qfq | 8,293,100 | 101,730,055 | -0.16% |
| 2023-08-21 | 12.44 | 12.70 | 12.39 | 12.43 | 12.43 | qfq | 5,151,440 | 64,622,409 | 0.32% |
| 2023-08-18 | 12.95 | 13.04 | 12.39 | 12.39 | 12.39 | qfq | 9,712,700 | 123,350,636 | -4.91% |
| 2023-08-17 | 12.91 | 13.03 | 12.76 | 13.03 | 13.03 | qfq | 4,919,400 | 63,627,648 | 0.93% |
| 2023-08-16 | 12.97 | 13.11 | 12.84 | 12.91 | 12.91 | qfq | 4,529,600 | 58,704,198 | -0.84% |
| 2023-08-15 | 13.32 | 13.35 | 12.90 | 13.02 | 13.02 | qfq | 6,760,681 | 88,549,013 | -2.03% |
| 2023-08-14 | 12.90 | 13.31 | 12.83 | 13.29 | 13.29 | qfq | 8,050,600 | 106,173,241 | 1.84% |
| 2023-08-11 | 13.16 | 13.40 | 13.05 | 13.05 | 13.05 | qfq | 7,180,883 | 94,796,789 | -1.36% |
| 2023-08-10 | 13.12 | 13.34 | 13.12 | 13.23 | 13.23 | qfq | 5,136,502 | 67,935,988 | 0.38% |
| 2023-08-09 | 13.41 | 13.54 | 13.15 | 13.18 | 13.18 | qfq | 7,958,600 | 105,595,250 | -2.51% |
| 2023-08-08 | 13.36 | 13.52 | 13.03 | 13.52 | 13.52 | qfq | 11,650,391 | 155,488,325 | 1.73% |
| 2023-08-07 | 13.44 | 13.44 | 13.15 | 13.29 | 13.29 | qfq | 8,033,600 | 106,634,818 | -1.56% |
| 2023-08-04 | 13.73 | 13.85 | 13.40 | 13.50 | 13.50 | qfq | 14,788,461 | 201,211,646 | -1.68% |
| 2023-08-03 | 13.76 | 13.86 | 13.48 | 13.73 | 13.73 | qfq | 14,785,730 | 202,444,275 | 0.66% |
| 2023-08-02 | 14.03 | 14.09 | 13.57 | 13.64 | 13.64 | qfq | 18,527,590 | 255,540,888 | -3.74% |
| 2023-08-01 | 14.70 | 14.86 | 14.08 | 14.17 | 14.17 | qfq | 27,476,958 | 396,837,099 | -3.74% |
| 2023-07-31 | 14.00 | 14.85 | 13.89 | 14.72 | 14.72 | qfq | 36,692,131 | 529,864,943 | 6.67% |
| 2023-07-28 | 13.40 | 14.25 | 13.38 | 13.80 | 13.80 | qfq | 18,972,110 | 260,195,989 | 2.45% |
| 2023-07-27 | 13.60 | 14.00 | 13.47 | 13.47 | 13.47 | qfq | 15,854,010 | 217,281,950 | -2.88% |
| 2023-07-26 | 13.70 | 13.99 | 13.39 | 13.87 | 13.87 | qfq | 23,716,047 | 325,300,203 | 0.51% |
| 2023-07-25 | 13.86 | 14.14 | 13.68 | 13.80 | 13.80 | qfq | 26,142,498 | 362,206,994 | -1.85% |
| 2023-07-24 | 13.50 | 14.49 | 13.41 | 14.06 | 14.06 | qfq | 37,515,096 | 521,707,207 | 0.43% |
| 2023-07-21 | 13.01 | 14.53 | 12.73 | 14.00 | 14.00 | qfq | 43,619,018 | 601,209,156 | 5.98% |
| 2023-07-20 | 12.67 | 13.27 | 12.65 | 13.21 | 13.21 | qfq | 27,352,200 | 357,815,488 | 3.85% |
| 2023-07-19 | 12.54 | 12.79 | 12.52 | 12.72 | 12.72 | qfq | 4,600,300 | 58,297,369 | 1.19% |
| 2023-07-18 | 12.60 | 12.74 | 12.51 | 12.57 | 12.57 | qfq | 4,457,000 | 56,251,525 | -0.48% |