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
恒邦股份002237.SZ
最近收盘价12.212026-07-17
最近交易日2026-07-17
成交量（股）22,517,344
成交额（元）278,165,893
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.134 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-12 | cash_dividend | 0.1409999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.1349978 | — | — | — | 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 | 12.51 | 12.58 | 12.20 | 12.21 | 12.21 | qfq | 22,517,344 | 278,165,893 | -3.40% |
| 2026-07-16 | 12.62 | 12.91 | 12.53 | 12.64 | 12.64 | qfq | 19,378,142 | 245,878,661 | -0.47% |
| 2026-07-15 | 12.82 | 12.98 | 12.46 | 12.70 | 12.70 | qfq | 29,485,354 | 376,189,061 | -0.39% |
| 2026-07-14 | 12.22 | 12.79 | 12.14 | 12.75 | 12.75 | qfq | 21,660,242 | 269,551,155 | 3.32% |
| 2026-07-13 | 12.80 | 12.80 | 12.32 | 12.34 | 12.34 | qfq | 19,676,406 | 245,475,204 | -3.89% |
| 2026-07-10 | 12.96 | 13.18 | 12.66 | 12.84 | 12.84 | qfq | 22,988,797 | 296,348,572 | -0.70% |
| 2026-07-09 | 12.52 | 12.99 | 12.48 | 12.93 | 12.93 | qfq | 21,657,588 | 276,451,426 | 0.70% |
| 2026-07-08 | 12.74 | 13.26 | 12.50 | 12.84 | 12.84 | qfq | 24,574,655 | 316,412,012 | 0.63% |
| 2026-07-07 | 13.02 | 13.14 | 12.72 | 12.76 | 12.76 | qfq | 31,409,968 | 405,404,147 | -4.06% |
| 2026-07-06 | 13.59 | 14.24 | 13.28 | 13.30 | 13.30 | qfq | 43,943,614 | 602,983,309 | -3.13% |
| 2026-07-03 | 14.13 | 14.21 | 13.69 | 13.73 | 13.73 | qfq | 61,071,448 | 852,407,633 | 0.15% |
| 2026-07-02 | 14.51 | 14.51 | 13.67 | 13.71 | 13.71 | qfq | 51,479,769 | 716,842,514 | -4.26% |
| 2026-07-01 | 14.67 | 14.77 | 14.22 | 14.32 | 14.32 | qfq | 31,717,224 | 458,719,102 | -2.52% |
| 2026-06-30 | 14.37 | 15.18 | 13.97 | 14.69 | 14.69 | qfq | 57,427,074 | 834,897,393 | 1.24% |
| 2026-06-29 | 13.20 | 14.51 | 13.20 | 14.51 | 14.51 | qfq | 36,840,643 | 524,560,818 | 10.01% |
| 2026-06-26 | 13.94 | 14.03 | 13.08 | 13.19 | 13.19 | qfq | 30,349,104 | 408,872,375 | -3.86% |
| 2026-06-25 | 13.85 | 14.31 | 13.50 | 13.72 | 13.72 | qfq | 30,787,502 | 426,446,471 | -3.11% |
| 2026-06-24 | 13.99 | 14.24 | 13.65 | 14.16 | 14.16 | qfq | 34,312,453 | 478,731,916 | 1.29% |
| 2026-06-23 | 15.60 | 15.60 | 13.97 | 13.98 | 13.98 | qfq | 52,261,801 | 765,633,391 | -9.92% |
| 2026-06-22 | 14.42 | 15.54 | 14.40 | 15.52 | 15.52 | qfq | 51,157,977 | 774,909,471 | 7.55% |
| 2026-06-18 | 14.51 | 14.99 | 14.16 | 14.43 | 14.43 | qfq | 36,046,061 | 525,955,652 | -0.55% |
| 2026-06-17 | 13.64 | 14.74 | 13.64 | 14.51 | 14.51 | qfq | 47,555,455 | 681,146,398 | 6.30% |
| 2026-06-16 | 13.55 | 13.77 | 13.41 | 13.65 | 13.65 | qfq | 21,954,174 | 298,723,284 | 0.07% |
| 2026-06-15 | 13.39 | 13.65 | 13.24 | 13.64 | 13.64 | qfq | 31,792,714 | 429,073,176 | 4.84% |
| 2026-06-12 | 12.59 | 13.25 | 12.49 | 13.01 | 13.01 | qfq | 30,539,897 | 393,182,414 | 5.86% |
| 2026-06-11 | 12.03 | 12.52 | 12.02 | 12.29 | 12.29 | qfq | 17,315,401 | 212,531,243 | 0.66% |
| 2026-06-10 | 12.26 | 12.33 | 12.00 | 12.21 | 12.21 | qfq | 21,915,440 | 266,374,238 | -2.94% |
| 2026-06-09 | 12.68 | 12.77 | 12.31 | 12.58 | 12.58 | qfq | 19,073,286 | 237,722,829 | -0.16% |
| 2026-06-08 | 12.72 | 13.03 | 12.39 | 12.60 | 12.60 | qfq | 23,687,075 | 301,919,664 | -4.98% |
| 2026-06-05 | 13.41 | 13.58 | 13.21 | 13.26 | 13.26 | qfq | 18,403,040 | 246,197,744 | -1.63% |
| 2026-06-04 | 13.70 | 13.77 | 13.31 | 13.48 | 13.48 | qfq | 19,108,541 | 257,778,726 | -3.02% |
| 2026-06-03 | 13.68 | 14.12 | 13.57 | 13.90 | 13.77 | qfq | 22,294,363 | 309,678,385 | 0.51% |
| 2026-06-02 | 13.56 | 13.90 | 13.32 | 13.83 | 13.70 | qfq | 18,363,046 | 250,832,328 | 1.92% |
| 2026-06-01 | 13.40 | 13.72 | 13.36 | 13.57 | 13.44 | qfq | 16,035,824 | 218,056,309 | 0.82% |
| 2026-05-29 | 13.85 | 14.30 | 13.37 | 13.46 | 13.33 | qfq | 21,026,949 | 286,711,015 | -1.25% |
| 2026-05-28 | 13.51 | 13.80 | 13.30 | 13.63 | 13.50 | qfq | 23,180,801 | 313,984,500 | -0.94% |
| 2026-05-27 | 14.48 | 14.48 | 13.67 | 13.76 | 13.63 | qfq | 32,632,947 | 454,199,289 | -5.30% |
| 2026-05-26 | 14.22 | 14.55 | 14.00 | 14.53 | 14.39 | qfq | 28,074,691 | 402,889,439 | 1.18% |
| 2026-05-25 | 14.55 | 14.74 | 14.26 | 14.36 | 14.22 | qfq | 19,283,650 | 277,979,934 | 0.07% |
| 2026-05-22 | 13.96 | 14.50 | 13.84 | 14.35 | 14.21 | qfq | 19,561,889 | 277,510,647 | 3.24% |
| 2026-05-21 | 14.60 | 14.88 | 13.86 | 13.90 | 13.77 | qfq | 25,048,957 | 359,108,126 | -3.20% |
| 2026-05-20 | 14.44 | 14.48 | 14.04 | 14.36 | 14.22 | qfq | 22,684,289 | 323,397,924 | -1.71% |
| 2026-05-19 | 14.90 | 14.92 | 14.30 | 14.61 | 14.47 | qfq | 23,155,633 | 336,613,752 | -1.68% |
| 2026-05-18 | 14.85 | 15.02 | 14.68 | 14.86 | 14.72 | qfq | 25,532,305 | 378,587,253 | -2.43% |
| 2026-05-15 | 15.98 | 16.02 | 15.07 | 15.23 | 15.08 | qfq | 36,933,338 | 570,152,668 | -5.52% |
| 2026-05-14 | 16.60 | 16.66 | 16.12 | 16.12 | 15.96 | qfq | 28,330,322 | 463,340,360 | -3.42% |
| 2026-05-13 | 16.80 | 16.93 | 16.52 | 16.69 | 16.53 | qfq | 22,280,040 | 372,400,399 | 0.18% |
| 2026-05-12 | 17.27 | 17.34 | 16.66 | 16.66 | 16.50 | qfq | 28,015,515 | 474,017,185 | -1.88% |
| 2026-05-11 | 17.10 | 17.19 | 16.76 | 16.98 | 16.82 | qfq | 32,898,091 | 558,241,042 | -0.93% |
| 2026-05-08 | 16.95 | 17.50 | 16.87 | 17.14 | 16.97 | qfq | 34,232,263 | 588,308,792 | 0.41% |
| 2026-05-07 | 17.20 | 17.52 | 16.85 | 17.07 | 16.91 | qfq | 32,747,904 | 561,882,072 | 0.12% |
| 2026-05-06 | 16.80 | 17.12 | 16.67 | 17.05 | 16.89 | qfq | 29,957,685 | 506,812,198 | 2.65% |
| 2026-04-30 | 16.82 | 16.95 | 16.37 | 16.61 | 16.45 | qfq | 28,562,664 | 474,868,285 | -2.06% |
| 2026-04-29 | 15.86 | 17.35 | 15.74 | 16.96 | 16.80 | qfq | 44,955,885 | 749,473,373 | 6.60% |
| 2026-04-28 | 16.34 | 16.39 | 15.79 | 15.91 | 15.76 | qfq | 28,301,552 | 453,162,172 | -3.40% |
| 2026-04-27 | 16.20 | 16.59 | 15.85 | 16.47 | 16.31 | qfq | 61,667,898 | 1,000,937,734 | -4.91% |
| 2026-04-24 | 17.28 | 17.45 | 16.66 | 17.32 | 17.15 | qfq | 40,257,854 | 688,778,935 | 1.11% |
| 2026-04-23 | 18.18 | 18.30 | 17.06 | 17.13 | 16.96 | qfq | 55,314,167 | 962,241,909 | -7.31% |
| 2026-04-22 | 17.10 | 18.74 | 17.05 | 18.48 | 18.30 | qfq | 84,963,181 | 1,541,574,533 | 7.13% |
| 2026-04-21 | 16.92 | 17.32 | 16.74 | 17.25 | 17.08 | qfq | 41,972,562 | 718,126,597 | 2.01% |
| 2026-04-20 | 16.76 | 17.15 | 16.65 | 16.91 | 16.75 | qfq | 44,021,513 | 742,730,063 | 0.54% |
| 2026-04-17 | 16.51 | 17.39 | 16.49 | 16.82 | 16.66 | qfq | 97,194,892 | 1,649,421,191 | 1.88% |
| 2026-04-16 | 15.25 | 16.51 | 15.10 | 16.51 | 16.35 | qfq | 58,517,135 | 935,747,405 | 9.99% |
| 2026-04-15 | 15.29 | 15.40 | 14.96 | 15.01 | 14.87 | qfq | 28,868,603 | 439,170,271 | -0.20% |
| 2026-04-14 | 15.19 | 15.28 | 14.87 | 15.04 | 14.90 | qfq | 19,010,434 | 285,717,707 | 0.20% |
| 2026-04-13 | 14.91 | 15.09 | 14.88 | 15.01 | 14.87 | qfq | 16,941,582 | 253,928,385 | -0.46% |
| 2026-04-10 | 15.44 | 15.45 | 15.08 | 15.08 | 14.93 | qfq | 20,444,944 | 311,146,574 | -0.40% |
| 2026-04-09 | 15.20 | 15.32 | 15.08 | 15.14 | 14.99 | qfq | 26,903,022 | 408,483,045 | -3.01% |
| 2026-04-08 | 15.19 | 15.67 | 15.15 | 15.61 | 15.46 | qfq | 46,082,934 | 711,766,592 | 6.48% |
| 2026-04-07 | 14.48 | 14.70 | 14.46 | 14.66 | 14.52 | qfq | 16,450,376 | 240,302,271 | 1.59% |
| 2026-04-03 | 14.77 | 14.85 | 14.40 | 14.43 | 14.29 | qfq | 18,190,884 | 264,659,061 | -2.17% |
| 2026-04-02 | 15.00 | 15.00 | 14.55 | 14.75 | 14.61 | qfq | 20,345,932 | 301,155,667 | -2.70% |
| 2026-04-01 | 15.27 | 15.34 | 14.98 | 15.16 | 15.01 | qfq | 21,735,966 | 329,485,156 | 1.74% |
| 2026-03-31 | 15.15 | 15.32 | 14.81 | 14.90 | 14.76 | qfq | 28,752,128 | 432,905,390 | -0.60% |
| 2026-03-30 | 14.50 | 15.02 | 14.48 | 14.99 | 14.85 | qfq | 29,721,814 | 439,626,697 | 2.32% |
| 2026-03-27 | 13.98 | 14.67 | 13.88 | 14.65 | 14.51 | qfq | 34,432,305 | 497,129,103 | 3.83% |
| 2026-03-26 | 14.50 | 14.59 | 14.04 | 14.11 | 13.97 | qfq | 28,025,242 | 399,263,220 | -2.76% |
| 2026-03-25 | 14.69 | 14.93 | 14.42 | 14.51 | 14.37 | qfq | 48,331,767 | 709,254,573 | 1.40% |
| 2026-03-24 | 14.10 | 14.35 | 13.73 | 14.31 | 14.17 | qfq | 37,854,309 | 530,207,654 | 4.30% |
| 2026-03-23 | 14.31 | 14.50 | 13.56 | 13.72 | 13.59 | qfq | 54,767,029 | 767,303,791 | -8.29% |
| 2026-03-20 | 15.36 | 15.50 | 14.96 | 14.96 | 14.82 | qfq | 33,785,412 | 512,350,970 | -2.16% |
| 2026-03-19 | 15.78 | 15.86 | 15.19 | 15.29 | 15.14 | qfq | 36,667,249 | 566,412,342 | -5.09% |
| 2026-03-18 | 16.12 | 16.18 | 15.91 | 16.11 | 15.95 | qfq | 20,111,382 | 322,785,216 | -0.31% |
| 2026-03-17 | 16.18 | 16.51 | 16.14 | 16.16 | 16.00 | qfq | 25,536,842 | 416,955,690 | -0.49% |
| 2026-03-16 | 16.55 | 16.58 | 15.87 | 16.24 | 16.08 | qfq | 43,575,742 | 705,962,647 | -3.28% |
| 2026-03-13 | 17.22 | 17.42 | 16.70 | 16.79 | 16.63 | qfq | 30,353,367 | 516,677,485 | -3.06% |
| 2026-03-12 | 17.42 | 17.58 | 17.16 | 17.32 | 17.15 | qfq | 24,202,005 | 420,003,626 | -1.20% |
| 2026-03-11 | 17.82 | 17.94 | 17.45 | 17.53 | 17.36 | qfq | 25,549,131 | 450,270,614 | -0.68% |
| 2026-03-10 | 17.83 | 17.93 | 17.56 | 17.65 | 17.48 | qfq | 30,394,468 | 538,733,631 | -0.06% |
| 2026-03-09 | 17.30 | 17.86 | 17.06 | 17.66 | 17.49 | qfq | 40,254,096 | 700,565,026 | -0.06% |
| 2026-03-06 | 17.58 | 17.94 | 17.40 | 17.67 | 17.50 | qfq | 34,380,908 | 608,106,843 | -1.28% |
| 2026-03-05 | 18.53 | 18.55 | 17.68 | 17.90 | 17.73 | qfq | 47,492,666 | 853,260,868 | -2.19% |
| 2026-03-04 | 18.20 | 18.93 | 17.85 | 18.30 | 18.12 | qfq | 62,801,339 | 1,155,563,367 | -2.03% |
| 2026-03-03 | 19.68 | 20.16 | 18.66 | 18.68 | 18.50 | qfq | 104,137,523 | 2,029,193,560 | -8.83% |
| 2026-03-02 | 19.34 | 20.59 | 18.47 | 20.49 | 20.29 | qfq | 137,476,372 | 2,657,422,788 | 8.41% |
| 2026-02-27 | 17.88 | 19.00 | 17.88 | 18.90 | 18.72 | qfq | 72,675,037 | 1,343,332,483 | 5.18% |
| 2026-02-26 | 18.22 | 18.32 | 17.91 | 17.97 | 17.80 | qfq | 42,494,662 | 767,350,607 | -1.26% |
| 2026-02-25 | 17.72 | 18.50 | 17.60 | 18.20 | 18.02 | qfq | 65,322,440 | 1,186,612,856 | 2.71% |
| 2026-02-24 | 17.59 | 17.88 | 17.37 | 17.72 | 17.55 | qfq | 57,298,624 | 1,014,180,787 | 4.85% |
| 2026-02-13 | 17.00 | 17.33 | 16.86 | 16.90 | 16.74 | qfq | 33,722,214 | 575,645,553 | -2.09% |
| 2026-02-12 | 17.30 | 17.63 | 17.20 | 17.26 | 17.09 | qfq | 35,653,270 | 621,941,471 | -0.92% |
| 2026-02-11 | 17.19 | 17.68 | 17.16 | 17.42 | 17.25 | qfq | 35,643,376 | 622,224,543 | 1.22% |
| 2026-02-10 | 17.45 | 17.58 | 17.15 | 17.21 | 17.04 | qfq | 36,307,962 | 629,412,938 | -1.43% |
| 2026-02-09 | 17.65 | 17.70 | 17.30 | 17.46 | 17.29 | qfq | 51,082,180 | 892,755,407 | 0.92% |
| 2026-02-06 | 16.63 | 17.63 | 16.53 | 17.30 | 17.13 | qfq | 66,777,958 | 1,147,811,205 | 0.00% |
| 2026-02-05 | 17.91 | 18.08 | 16.98 | 17.30 | 17.13 | qfq | 93,173,409 | 1,626,530,322 | -5.15% |
| 2026-02-04 | 18.79 | 18.99 | 17.92 | 18.24 | 18.06 | qfq | 118,033,224 | 2,160,801,930 | 1.62% |
| 2026-02-03 | 17.21 | 18.50 | 16.81 | 17.95 | 17.78 | qfq | 169,730,890 | 2,954,478,958 | -3.44% |
| 2026-02-02 | 18.59 | 18.59 | 18.59 | 18.59 | 18.41 | qfq | 6,048,100 | 112,434,179 | -10.02% |
| 2026-01-30 | 20.66 | 21.04 | 20.66 | 20.66 | 20.46 | qfq | 117,978,528 | 2,440,017,225 | -9.98% |
| 2026-01-29 | 22.54 | 23.56 | 21.08 | 22.95 | 22.73 | qfq | 195,828,522 | 4,437,074,544 | 7.14% |
| 2026-01-28 | 19.78 | 21.42 | 19.21 | 21.42 | 21.21 | qfq | 153,138,387 | 3,147,556,742 | 10.02% |
| 2026-01-27 | 18.93 | 20.02 | 18.57 | 19.47 | 19.28 | qfq | 182,047,856 | 3,533,023,038 | 2.91% |
| 2026-01-26 | 18.30 | 18.92 | 18.30 | 18.92 | 18.74 | qfq | 108,201,926 | 2,039,072,264 | 10.00% |
| 2026-01-23 | 16.92 | 17.48 | 16.77 | 17.20 | 17.03 | qfq | 110,031,478 | 1,882,508,552 | 4.75% |
| 2026-01-22 | 16.32 | 16.59 | 15.95 | 16.42 | 16.26 | qfq | 107,453,192 | 1,745,865,037 | -3.13% |
| 2026-01-21 | 16.16 | 17.30 | 16.02 | 16.95 | 16.79 | qfq | 135,791,439 | 2,247,287,875 | 6.40% |
| 2026-01-20 | 15.54 | 15.96 | 14.95 | 15.93 | 15.78 | qfq | 91,352,844 | 1,417,571,060 | 2.91% |
| 2026-01-19 | 15.25 | 15.62 | 15.09 | 15.48 | 15.33 | qfq | 63,956,813 | 985,768,924 | 3.06% |
| 2026-01-16 | 14.83 | 15.46 | 14.75 | 15.02 | 14.88 | qfq | 66,420,882 | 1,006,858,819 | 0.47% |
| 2026-01-15 | 14.65 | 15.26 | 14.53 | 14.95 | 14.81 | qfq | 70,958,368 | 1,060,100,045 | 2.26% |
| 2026-01-14 | 14.70 | 14.81 | 14.45 | 14.62 | 14.48 | qfq | 54,256,943 | 795,151,614 | 0.69% |
| 2026-01-13 | 14.45 | 14.91 | 14.39 | 14.52 | 14.38 | qfq | 55,627,861 | 815,260,978 | 0.69% |
| 2026-01-12 | 14.59 | 14.65 | 14.24 | 14.42 | 14.28 | qfq | 49,108,938 | 706,155,817 | 1.26% |
| 2026-01-09 | 13.85 | 14.25 | 13.82 | 14.24 | 14.10 | qfq | 46,397,660 | 656,406,731 | 2.59% |
| 2026-01-08 | 13.99 | 14.14 | 13.75 | 13.88 | 13.75 | qfq | 37,785,596 | 526,757,397 | -0.50% |
| 2026-01-07 | 14.13 | 14.29 | 13.90 | 13.95 | 13.82 | qfq | 52,812,913 | 743,760,999 | -1.48% |
| 2026-01-06 | 13.82 | 14.25 | 13.81 | 14.16 | 14.02 | qfq | 54,724,353 | 769,820,575 | 2.61% |
| 2026-01-05 | 13.71 | 13.90 | 13.64 | 13.80 | 13.67 | qfq | 52,258,319 | 719,726,078 | 2.83% |
| 2025-12-31 | 13.35 | 13.73 | 13.30 | 13.42 | 13.29 | qfq | 41,108,993 | 554,448,832 | 0.45% |
| 2025-12-30 | 13.12 | 13.46 | 13.07 | 13.36 | 13.23 | qfq | 41,961,612 | 557,280,263 | -1.33% |
| 2025-12-29 | 13.53 | 13.96 | 13.26 | 13.54 | 13.41 | qfq | 78,335,246 | 1,068,772,050 | 1.27% |
| 2025-12-26 | 13.33 | 13.53 | 13.18 | 13.37 | 13.24 | qfq | 55,370,248 | 740,000,745 | 2.30% |
| 2025-12-25 | 13.18 | 13.21 | 13.03 | 13.07 | 12.94 | qfq | 32,606,235 | 426,476,113 | -2.02% |
| 2025-12-24 | 13.56 | 13.66 | 13.25 | 13.34 | 13.21 | qfq | 37,324,313 | 499,410,243 | 0.23% |
| 2025-12-23 | 13.41 | 13.59 | 13.28 | 13.31 | 13.18 | qfq | 48,270,611 | 647,972,228 | 0.23% |
| 2025-12-22 | 13.18 | 13.39 | 13.15 | 13.28 | 13.15 | qfq | 41,579,593 | 552,699,297 | 2.39% |
| 2025-12-19 | 12.92 | 13.02 | 12.71 | 12.97 | 12.84 | qfq | 24,561,965 | 316,210,035 | -0.15% |
| 2025-12-18 | 12.88 | 13.18 | 12.85 | 12.99 | 12.86 | qfq | 25,604,859 | 334,199,423 | 0.31% |
| 2025-12-17 | 12.68 | 13.00 | 12.64 | 12.95 | 12.83 | qfq | 27,195,141 | 348,708,881 | 2.70% |
| 2025-12-16 | 13.05 | 13.09 | 12.55 | 12.61 | 12.49 | qfq | 35,464,246 | 452,385,644 | -4.69% |
| 2025-12-15 | 12.93 | 13.24 | 12.91 | 13.23 | 13.10 | qfq | 29,308,433 | 384,617,262 | 1.15% |
| 2025-12-12 | 12.98 | 13.14 | 12.87 | 13.08 | 12.95 | qfq | 34,620,561 | 450,248,772 | 2.35% |
| 2025-12-11 | 13.04 | 13.18 | 12.75 | 12.78 | 12.66 | qfq | 25,246,534 | 327,061,735 | -1.24% |
| 2025-12-10 | 12.85 | 12.98 | 12.75 | 12.94 | 12.82 | qfq | 22,030,328 | 283,406,024 | 1.73% |
| 2025-12-09 | 12.85 | 12.93 | 12.66 | 12.72 | 12.60 | qfq | 23,325,482 | 298,055,828 | -2.08% |
| 2025-12-08 | 13.08 | 13.08 | 12.87 | 12.99 | 12.86 | qfq | 22,890,575 | 296,259,224 | -0.84% |
| 2025-12-05 | 12.62 | 13.12 | 12.62 | 13.10 | 12.97 | qfq | 26,393,125 | 341,836,064 | 3.56% |
| 2025-12-04 | 12.97 | 13.01 | 12.64 | 12.65 | 12.53 | qfq | 18,716,134 | 239,219,174 | -1.56% |
| 2025-12-03 | 12.98 | 13.01 | 12.81 | 12.85 | 12.73 | qfq | 15,327,185 | 197,728,120 | -0.62% |
| 2025-12-02 | 13.01 | 13.07 | 12.90 | 12.93 | 12.81 | qfq | 17,272,318 | 223,854,394 | -2.05% |
| 2025-12-01 | 13.11 | 13.39 | 13.10 | 13.20 | 13.07 | qfq | 29,211,909 | 386,237,089 | 2.17% |
| 2025-11-28 | 13.15 | 13.18 | 12.83 | 12.92 | 12.80 | qfq | 19,516,994 | 252,300,904 | 0.94% |
| 2025-11-27 | 12.77 | 12.89 | 12.69 | 12.80 | 12.68 | qfq | 16,241,239 | 207,904,310 | 0.63% |
| 2025-11-26 | 12.76 | 12.88 | 12.69 | 12.72 | 12.60 | qfq | 17,948,313 | 229,411,828 | -0.39% |
| 2025-11-25 | 12.62 | 12.87 | 12.62 | 12.77 | 12.65 | qfq | 27,100,779 | 345,490,512 | 3.15% |
| 2025-11-24 | 12.48 | 12.55 | 12.25 | 12.38 | 12.26 | qfq | 27,696,024 | 343,029,942 | -0.80% |
| 2025-11-21 | 13.02 | 13.03 | 12.48 | 12.48 | 12.36 | qfq | 35,369,663 | 448,563,193 | -4.73% |
| 2025-11-20 | 13.16 | 13.38 | 13.08 | 13.10 | 12.97 | qfq | 21,877,121 | 289,077,523 | -1.28% |
| 2025-11-19 | 13.08 | 13.38 | 12.97 | 13.27 | 13.14 | qfq | 30,835,107 | 405,203,040 | 2.47% |
| 2025-11-18 | 13.28 | 13.32 | 12.87 | 12.95 | 12.83 | qfq | 27,944,471 | 363,822,584 | -3.14% |
| 2025-11-17 | 13.54 | 13.57 | 13.30 | 13.37 | 13.24 | qfq | 24,323,492 | 325,503,417 | -1.55% |
| 2025-11-14 | 13.65 | 13.82 | 13.58 | 13.58 | 13.45 | qfq | 24,770,897 | 339,461,017 | -2.02% |
| 2025-11-13 | 13.73 | 13.98 | 13.68 | 13.86 | 13.73 | qfq | 34,824,364 | 482,101,510 | 1.99% |
| 2025-11-12 | 13.75 | 13.80 | 13.45 | 13.59 | 13.46 | qfq | 22,256,297 | 303,083,400 | -1.31% |
| 2025-11-11 | 13.87 | 13.99 | 13.65 | 13.77 | 13.64 | qfq | 31,602,146 | 436,047,191 | 0.22% |
| 2025-11-10 | 13.65 | 13.79 | 13.58 | 13.74 | 13.61 | qfq | 34,075,812 | 466,218,141 | 1.78% |
| 2025-11-07 | 13.29 | 13.72 | 13.28 | 13.50 | 13.37 | qfq | 43,101,556 | 583,128,254 | 1.20% |
| 2025-11-06 | 13.08 | 13.37 | 13.03 | 13.34 | 13.21 | qfq | 35,325,320 | 466,869,368 | 1.68% |
| 2025-11-05 | 12.69 | 13.29 | 12.61 | 13.12 | 12.99 | qfq | 38,313,872 | 498,557,638 | 2.10% |
| 2025-11-04 | 13.25 | 13.25 | 12.80 | 12.85 | 12.73 | qfq | 31,249,240 | 404,699,530 | -3.17% |
| 2025-11-03 | 13.15 | 13.28 | 12.86 | 13.27 | 13.14 | qfq | 31,491,462 | 410,929,202 | 0.30% |
| 2025-10-31 | 13.45 | 13.51 | 13.21 | 13.23 | 13.10 | qfq | 37,789,455 | 505,206,513 | -0.45% |
| 2025-10-30 | 13.00 | 13.56 | 12.93 | 13.29 | 13.16 | qfq | 54,040,755 | 714,947,921 | 1.06% |
| 2025-10-29 | 12.94 | 13.15 | 12.85 | 13.15 | 13.02 | qfq | 37,581,100 | 488,164,842 | 2.41% |
| 2025-10-28 | 13.13 | 13.18 | 12.83 | 12.84 | 12.72 | qfq | 36,507,709 | 473,736,677 | -2.87% |
| 2025-10-27 | 13.10 | 13.42 | 13.07 | 13.22 | 13.09 | qfq | 40,142,686 | 532,180,745 | 1.15% |
| 2025-10-24 | 12.97 | 13.21 | 12.96 | 13.07 | 12.94 | qfq | 44,716,761 | 584,437,603 | 0.46% |
| 2025-10-23 | 13.11 | 13.20 | 12.67 | 13.01 | 12.88 | qfq | 46,308,632 | 594,093,028 | -0.76% |
| 2025-10-22 | 12.81 | 13.15 | 12.79 | 13.11 | 12.98 | qfq | 47,559,117 | 618,995,491 | -3.82% |
| 2025-10-21 | 13.86 | 13.97 | 13.60 | 13.63 | 13.50 | qfq | 60,086,279 | 824,555,974 | -1.23% |
| 2025-10-20 | 13.99 | 14.23 | 13.70 | 13.80 | 13.67 | qfq | 55,243,880 | 767,999,549 | -6.63% |
| 2025-10-17 | 15.14 | 15.35 | 14.72 | 14.78 | 14.64 | qfq | 50,054,905 | 750,402,877 | -1.86% |
| 2025-10-16 | 15.60 | 15.75 | 14.97 | 15.06 | 14.91 | qfq | 34,935,132 | 537,910,029 | -2.08% |
| 2025-10-15 | 15.55 | 15.59 | 14.96 | 15.38 | 15.23 | qfq | 28,695,559 | 437,866,531 | 1.59% |
| 2025-10-14 | 16.29 | 16.41 | 15.06 | 15.14 | 14.99 | qfq | 58,429,541 | 921,356,469 | -3.57% |
| 2025-10-13 | 15.20 | 15.76 | 14.92 | 15.70 | 15.55 | qfq | 52,819,931 | 810,809,303 | 3.15% |
| 2025-10-10 | 15.45 | 15.57 | 15.16 | 15.22 | 15.07 | qfq | 40,357,893 | 617,873,112 | -4.34% |
| 2025-10-09 | 15.61 | 16.08 | 15.50 | 15.91 | 15.76 | qfq | 61,819,836 | 976,141,936 | 6.28% |
| 2025-09-30 | 14.71 | 15.10 | 14.65 | 14.97 | 14.83 | qfq | 53,067,393 | 789,043,312 | 2.75% |
| 2025-09-29 | 14.32 | 14.65 | 13.95 | 14.57 | 14.43 | qfq | 37,982,118 | 545,888,512 | 3.55% |
| 2025-09-26 | 14.23 | 14.50 | 14.03 | 14.07 | 13.93 | qfq | 24,373,629 | 347,174,355 | -1.05% |
| 2025-09-25 | 14.20 | 14.37 | 14.10 | 14.22 | 14.08 | qfq | 25,159,288 | 357,814,172 | -0.97% |
| 2025-09-24 | 14.21 | 14.42 | 14.08 | 14.36 | 14.22 | qfq | 35,564,977 | 507,460,302 | -0.35% |
| 2025-09-23 | 14.47 | 14.94 | 13.96 | 14.41 | 14.27 | qfq | 57,260,436 | 827,228,671 | 1.19% |
| 2025-09-22 | 14.06 | 14.30 | 13.68 | 14.24 | 14.10 | qfq | 41,840,672 | 584,927,180 | 4.48% |
| 2025-09-19 | 13.55 | 13.80 | 13.53 | 13.63 | 13.50 | qfq | 20,053,339 | 273,787,227 | 0.44% |
| 2025-09-18 | 13.94 | 13.99 | 13.49 | 13.57 | 13.44 | qfq | 40,529,057 | 558,720,815 | -4.37% |
| 2025-09-17 | 14.32 | 14.37 | 13.97 | 14.19 | 14.05 | qfq | 42,668,663 | 603,406,062 | -2.87% |
| 2025-09-16 | 15.00 | 15.15 | 14.22 | 14.61 | 14.47 | qfq | 48,416,611 | 705,307,498 | 0.00% |
| 2025-09-15 | 14.59 | 14.88 | 14.37 | 14.61 | 14.47 | qfq | 41,906,842 | 615,576,478 | -1.81% |
| 2025-09-12 | 14.82 | 15.28 | 14.53 | 14.88 | 14.74 | qfq | 67,846,662 | 1,014,299,038 | 0.40% |
| 2025-09-11 | 14.90 | 15.19 | 14.57 | 14.82 | 14.68 | qfq | 72,990,600 | 1,077,300,689 | -2.69% |
| 2025-09-10 | 14.47 | 15.88 | 14.13 | 15.23 | 15.08 | qfq | 119,777,736 | 1,803,899,237 | 3.54% |
| 2025-09-09 | 13.67 | 14.71 | 13.53 | 14.71 | 14.57 | qfq | 35,658,334 | 504,340,092 | 10.02% |
| 2025-09-08 | 13.58 | 13.67 | 13.19 | 13.37 | 13.24 | qfq | 32,044,110 | 429,745,335 | -0.07% |
| 2025-09-05 | 12.84 | 13.49 | 12.81 | 13.38 | 13.25 | qfq | 36,852,383 | 486,662,597 | 3.88% |
| 2025-09-04 | 13.36 | 13.49 | 12.66 | 12.88 | 12.76 | qfq | 37,311,615 | 486,763,976 | -2.72% |
| 2025-09-03 | 13.47 | 13.69 | 13.11 | 13.24 | 13.11 | qfq | 39,994,344 | 533,559,283 | 0.46% |
| 2025-09-02 | 13.46 | 13.47 | 13.06 | 13.18 | 13.05 | qfq | 46,492,114 | 616,111,781 | -1.27% |
| 2025-09-01 | 12.87 | 13.43 | 12.80 | 13.35 | 13.22 | qfq | 54,546,832 | 718,523,521 | 5.95% |
| 2025-08-29 | 12.51 | 12.77 | 12.47 | 12.60 | 12.48 | qfq | 25,356,979 | 319,643,319 | 1.37% |
| 2025-08-28 | 12.37 | 12.64 | 12.09 | 12.43 | 12.31 | qfq | 22,855,111 | 282,525,161 | 0.32% |
| 2025-08-27 | 12.85 | 12.88 | 12.38 | 12.39 | 12.27 | qfq | 25,524,388 | 322,022,286 | -2.75% |
| 2025-08-26 | 12.64 | 12.84 | 12.57 | 12.74 | 12.62 | qfq | 23,692,777 | 300,748,952 | 1.11% |
| 2025-08-25 | 12.52 | 12.68 | 12.51 | 12.60 | 12.48 | qfq | 31,537,352 | 397,423,368 | 2.11% |
| 2025-08-22 | 12.58 | 12.69 | 12.30 | 12.34 | 12.22 | qfq | 25,901,125 | 321,108,762 | -1.20% |
| 2025-08-21 | 12.39 | 12.55 | 12.34 | 12.49 | 12.37 | qfq | 23,514,002 | 292,758,552 | 0.89% |
| 2025-08-20 | 12.04 | 12.39 | 12.02 | 12.38 | 12.26 | qfq | 21,740,707 | 267,548,630 | 2.06% |
| 2025-08-19 | 12.21 | 12.23 | 12.08 | 12.13 | 12.01 | qfq | 14,337,940 | 174,017,126 | -0.98% |
| 2025-08-18 | 12.29 | 12.32 | 12.17 | 12.25 | 12.13 | qfq | 19,794,829 | 241,988,060 | 0.08% |
| 2025-08-15 | 12.04 | 12.28 | 12.01 | 12.24 | 12.12 | qfq | 16,922,116 | 206,353,820 | 1.16% |
| 2025-08-14 | 12.35 | 12.38 | 12.07 | 12.10 | 11.98 | qfq | 18,320,949 | 223,750,336 | -2.02% |
| 2025-08-13 | 11.96 | 12.35 | 11.96 | 12.35 | 12.23 | qfq | 31,227,118 | 381,619,691 | 3.35% |
| 2025-08-12 | 12.02 | 12.05 | 11.94 | 11.95 | 11.83 | qfq | 12,453,672 | 149,224,221 | -0.67% |
| 2025-08-11 | 12.05 | 12.11 | 11.96 | 12.03 | 11.91 | qfq | 19,540,740 | 235,109,783 | -1.72% |
| 2025-08-08 | 12.32 | 12.36 | 12.14 | 12.24 | 12.12 | qfq | 21,016,007 | 257,558,787 | 0.33% |
| 2025-08-07 | 12.08 | 12.22 | 12.02 | 12.20 | 12.08 | qfq | 19,518,676 | 236,562,524 | 1.24% |
| 2025-08-06 | 12.05 | 12.13 | 12.00 | 12.05 | 11.93 | qfq | 14,206,750 | 171,301,982 | 0.17% |
| 2025-08-05 | 12.01 | 12.15 | 11.93 | 12.03 | 11.91 | qfq | 19,470,888 | 234,279,251 | 0.50% |
| 2025-08-04 | 11.92 | 11.98 | 11.82 | 11.97 | 11.85 | qfq | 22,225,721 | 264,559,490 | 2.66% |
| 2025-08-01 | 11.57 | 11.69 | 11.57 | 11.66 | 11.55 | qfq | 8,771,100 | 102,224,979 | 0.52% |
| 2025-07-31 | 11.74 | 11.78 | 11.54 | 11.60 | 11.49 | qfq | 19,904,493 | 231,356,895 | -1.94% |
| 2025-07-30 | 11.90 | 12.01 | 11.77 | 11.83 | 11.72 | qfq | 14,780,414 | 176,170,831 | -0.34% |
| 2025-07-29 | 11.98 | 12.00 | 11.76 | 11.87 | 11.76 | qfq | 16,735,500 | 198,322,361 | -1.49% |
| 2025-07-28 | 12.17 | 12.17 | 11.98 | 12.05 | 11.93 | qfq | 18,546,014 | 223,201,205 | -1.63% |
| 2025-07-25 | 12.28 | 12.40 | 12.17 | 12.25 | 12.13 | qfq | 17,403,691 | 213,626,577 | -0.73% |
| 2025-07-24 | 12.10 | 12.35 | 12.01 | 12.34 | 12.22 | qfq | 21,439,750 | 261,744,102 | 1.06% |
| 2025-07-23 | 12.49 | 12.49 | 12.18 | 12.21 | 12.09 | qfq | 23,920,000 | 294,486,410 | -0.73% |
| 2025-07-22 | 12.24 | 12.40 | 12.15 | 12.30 | 12.18 | qfq | 31,710,796 | 389,416,201 | 1.65% |
| 2025-07-21 | 11.95 | 12.10 | 11.90 | 12.10 | 11.98 | qfq | 21,339,602 | 256,205,248 | 1.42% |
| 2025-07-18 | 11.93 | 12.01 | 11.85 | 11.93 | 11.81 | qfq | 15,296,302 | 182,631,243 | 0.08% |
| 2025-07-17 | 12.02 | 12.12 | 11.89 | 11.92 | 11.81 | qfq | 15,788,342 | 189,123,159 | -1.08% |
| 2025-07-16 | 11.98 | 12.08 | 11.91 | 12.05 | 11.93 | qfq | 13,189,108 | 158,237,685 | 0.00% |
| 2025-07-15 | 11.97 | 12.13 | 11.88 | 12.05 | 11.93 | qfq | 23,414,492 | 280,874,440 | -0.50% |
| 2025-07-14 | 11.95 | 12.25 | 11.94 | 12.11 | 11.99 | qfq | 30,740,460 | 371,803,061 | 2.54% |
| 2025-07-11 | 11.63 | 11.90 | 11.60 | 11.81 | 11.70 | qfq | 23,829,092 | 280,774,438 | 1.55% |
| 2025-07-10 | 11.61 | 11.64 | 11.54 | 11.63 | 11.52 | qfq | 11,706,900 | 135,786,860 | 0.87% |
| 2025-07-09 | 11.76 | 11.79 | 11.49 | 11.53 | 11.42 | qfq | 21,979,804 | 255,319,480 | -2.12% |
| 2025-07-08 | 11.78 | 11.85 | 11.74 | 11.78 | 11.67 | qfq | 12,122,087 | 142,948,981 | 0.51% |
| 2025-07-07 | 11.73 | 11.80 | 11.67 | 11.72 | 11.61 | qfq | 10,782,415 | 126,437,233 | -0.93% |
| 2025-07-04 | 11.91 | 11.96 | 11.72 | 11.83 | 11.72 | qfq | 20,321,069 | 240,211,281 | -1.42% |
| 2025-07-03 | 11.98 | 12.05 | 11.89 | 12.00 | 11.88 | qfq | 17,142,601 | 205,243,362 | 0.42% |
| 2025-07-02 | 11.99 | 12.07 | 11.90 | 11.95 | 11.83 | qfq | 20,682,701 | 247,555,300 | -0.91% |
| 2025-07-01 | 11.88 | 12.11 | 11.80 | 12.06 | 11.94 | qfq | 32,255,076 | 385,855,576 | 2.20% |
| 2025-06-30 | 11.71 | 11.81 | 11.59 | 11.80 | 11.69 | qfq | 18,983,499 | 222,204,152 | 0.51% |
| 2025-06-27 | 11.66 | 11.91 | 11.65 | 11.74 | 11.63 | qfq | 22,177,400 | 261,087,872 | 0.60% |
| 2025-06-26 | 11.72 | 11.83 | 11.61 | 11.67 | 11.56 | qfq | 24,351,600 | 285,320,430 | -0.60% |
| 2025-06-25 | 11.60 | 11.76 | 11.58 | 11.74 | 11.63 | qfq | 19,827,402 | 232,053,240 | 1.03% |
| 2025-06-24 | 11.53 | 11.76 | 11.49 | 11.62 | 11.51 | qfq | 25,462,131 | 296,547,873 | -0.68% |
| 2025-06-23 | 11.73 | 11.82 | 11.60 | 11.70 | 11.59 | qfq | 24,097,796 | 282,176,671 | 0.00% |
| 2025-06-20 | 11.76 | 11.84 | 11.65 | 11.70 | 11.59 | qfq | 16,468,200 | 192,893,251 | -1.10% |
| 2025-06-19 | 12.05 | 12.15 | 11.78 | 11.83 | 11.72 | qfq | 27,466,700 | 328,577,578 | -2.47% |
| 2025-06-18 | 12.18 | 12.26 | 11.92 | 12.13 | 12.01 | qfq | 32,937,392 | 398,072,709 | -0.57% |
| 2025-06-17 | 12.29 | 12.48 | 12.16 | 12.20 | 12.08 | qfq | 40,068,044 | 492,059,311 | -1.13% |
| 2025-06-16 | 12.70 | 12.70 | 12.30 | 12.34 | 12.22 | qfq | 67,127,397 | 836,948,785 | -4.04% |
| 2025-06-13 | 13.51 | 13.74 | 12.68 | 12.86 | 12.74 | qfq | 114,661,807 | 1,516,818,058 | 2.96% |
| 2025-06-12 | 11.51 | 12.49 | 11.38 | 12.49 | 12.37 | qfq | 38,870,074 | 466,763,066 | 8.70% |
| 2025-06-11 | 11.40 | 11.58 | 11.40 | 11.49 | 11.24 | qfq | 14,654,716 | 168,443,468 | 0.44% |
| 2025-06-10 | 11.37 | 11.46 | 11.28 | 11.44 | 11.19 | qfq | 15,355,540 | 174,690,223 | -0.26% |
| 2025-06-09 | 11.38 | 11.48 | 11.22 | 11.47 | 11.22 | qfq | 23,816,075 | 270,017,036 | -0.78% |
| 2025-06-06 | 11.29 | 11.64 | 11.29 | 11.56 | 11.31 | qfq | 24,549,607 | 283,103,348 | 2.66% |
| 2025-06-05 | 11.41 | 11.52 | 11.24 | 11.26 | 11.01 | qfq | 14,238,300 | 161,962,948 | -0.79% |
| 2025-06-04 | 11.15 | 11.45 | 11.15 | 11.35 | 11.10 | qfq | 23,349,128 | 264,750,678 | 0.98% |
| 2025-06-03 | 11.10 | 11.33 | 11.05 | 11.24 | 11.00 | qfq | 23,862,498 | 267,209,635 | 3.31% |
| 2025-05-30 | 10.88 | 10.98 | 10.83 | 10.88 | 10.64 | qfq | 9,035,802 | 98,433,624 | 0.37% |
| 2025-05-29 | 10.80 | 10.93 | 10.66 | 10.84 | 10.60 | qfq | 15,345,118 | 166,106,000 | -1.19% |
| 2025-05-28 | 10.94 | 11.03 | 10.88 | 10.97 | 10.73 | qfq | 11,038,301 | 121,002,201 | -0.27% |
| 2025-05-27 | 11.12 | 11.19 | 10.92 | 11.00 | 10.76 | qfq | 13,025,500 | 143,656,187 | -1.35% |
| 2025-05-26 | 10.90 | 11.32 | 10.83 | 11.15 | 10.91 | qfq | 21,397,576 | 238,762,010 | 1.64% |
| 2025-05-23 | 10.87 | 11.08 | 10.85 | 10.97 | 10.73 | qfq | 16,700,992 | 182,844,103 | 0.18% |
| 2025-05-22 | 11.03 | 11.18 | 10.94 | 10.95 | 10.71 | qfq | 16,711,400 | 184,866,936 | -1.26% |
| 2025-05-21 | 10.99 | 11.09 | 10.87 | 11.09 | 10.85 | qfq | 20,559,195 | 225,882,436 | 2.69% |
| 2025-05-20 | 10.80 | 10.91 | 10.77 | 10.80 | 10.56 | qfq | 8,856,889 | 95,934,794 | 0.09% |
| 2025-05-19 | 10.80 | 10.88 | 10.72 | 10.79 | 10.55 | qfq | 7,936,706 | 85,663,982 | 0.75% |
| 2025-05-16 | 10.80 | 10.88 | 10.71 | 10.71 | 10.48 | qfq | 8,626,261 | 93,055,712 | -0.37% |
| 2025-05-15 | 10.82 | 10.83 | 10.69 | 10.75 | 10.52 | qfq | 10,706,105 | 115,012,899 | -1.47% |
| 2025-05-14 | 10.89 | 10.94 | 10.79 | 10.91 | 10.67 | qfq | 12,116,402 | 131,529,807 | -0.46% |
| 2025-05-13 | 10.94 | 11.01 | 10.85 | 10.96 | 10.72 | qfq | 12,786,813 | 139,708,009 | -0.18% |
| 2025-05-12 | 10.98 | 10.99 | 10.82 | 10.98 | 10.74 | qfq | 13,058,050 | 142,536,006 | -1.08% |
| 2025-05-09 | 11.12 | 11.19 | 10.99 | 11.10 | 10.86 | qfq | 11,836,300 | 131,020,052 | -0.54% |
| 2025-05-08 | 11.30 | 11.48 | 11.15 | 11.16 | 10.92 | qfq | 17,208,802 | 193,813,346 | -1.76% |
| 2025-05-07 | 11.21 | 11.57 | 11.18 | 11.36 | 11.11 | qfq | 30,402,730 | 345,154,806 | 1.34% |
| 2025-05-06 | 11.02 | 11.31 | 11.01 | 11.21 | 10.97 | qfq | 23,002,425 | 257,348,427 | 3.70% |
| 2025-04-30 | 10.91 | 10.99 | 10.78 | 10.81 | 10.57 | qfq | 12,610,302 | 137,140,473 | -1.19% |
| 2025-04-29 | 11.01 | 11.04 | 10.87 | 10.94 | 10.70 | qfq | 12,482,616 | 136,463,047 | 0.00% |
| 2025-04-28 | 11.00 | 11.10 | 10.91 | 10.94 | 10.70 | qfq | 15,498,522 | 170,051,705 | -2.15% |
| 2025-04-25 | 11.43 | 11.46 | 11.05 | 11.18 | 10.94 | qfq | 22,108,822 | 248,701,896 | -1.41% |
| 2025-04-24 | 11.65 | 11.70 | 11.30 | 11.34 | 11.09 | qfq | 23,670,700 | 271,562,931 | -1.22% |
| 2025-04-23 | 11.70 | 11.89 | 11.46 | 11.48 | 11.23 | qfq | 51,406,267 | 599,675,480 | -6.59% |
| 2025-04-22 | 12.00 | 12.50 | 11.90 | 12.29 | 12.02 | qfq | 68,839,530 | 839,758,492 | 2.33% |
| 2025-04-21 | 11.21 | 12.11 | 11.16 | 12.01 | 11.75 | qfq | 58,647,641 | 682,355,111 | 9.08% |
| 2025-04-18 | 11.38 | 11.42 | 10.98 | 11.01 | 10.77 | qfq | 26,287,732 | 291,888,559 | -1.70% |
| 2025-04-17 | 11.55 | 11.85 | 11.20 | 11.20 | 10.96 | qfq | 57,550,826 | 661,063,155 | -1.06% |
| 2025-04-16 | 11.47 | 11.49 | 11.14 | 11.32 | 11.07 | qfq | 33,544,324 | 379,165,375 | 1.80% |
| 2025-04-15 | 11.12 | 11.25 | 11.00 | 11.12 | 10.88 | qfq | 22,218,743 | 247,010,698 | -0.27% |
| 2025-04-14 | 10.60 | 11.34 | 10.60 | 11.15 | 10.91 | qfq | 38,128,388 | 420,550,250 | 4.21% |
| 2025-04-11 | 10.78 | 11.00 | 10.66 | 10.70 | 10.47 | qfq | 40,312,249 | 437,056,222 | 2.10% |
| 2025-04-10 | 10.03 | 10.65 | 9.99 | 10.48 | 10.25 | qfq | 32,487,234 | 336,168,840 | 6.40% |
| 2025-04-09 | 9.56 | 9.92 | 9.25 | 9.85 | 9.64 | qfq | 26,104,487 | 250,830,665 | 0.41% |
| 2025-04-08 | 9.59 | 9.92 | 9.56 | 9.81 | 9.60 | qfq | 29,966,369 | 291,500,469 | -0.51% |
| 2025-04-07 | 10.06 | 10.15 | 9.86 | 9.86 | 9.65 | qfq | 35,874,647 | 357,998,143 | -10.04% |
| 2025-04-03 | 11.09 | 11.25 | 10.91 | 10.96 | 10.72 | qfq | 29,244,792 | 323,315,700 | -0.45% |
| 2025-04-02 | 11.18 | 11.26 | 10.97 | 11.01 | 10.77 | qfq | 24,743,923 | 274,963,039 | -2.13% |
| 2025-04-01 | 11.35 | 11.54 | 11.17 | 11.25 | 11.00 | qfq | 40,859,410 | 463,033,577 | -0.79% |
| 2025-03-31 | 11.04 | 11.44 | 11.03 | 11.34 | 11.09 | qfq | 50,280,563 | 566,653,181 | 2.07% |
| 2025-03-28 | 11.14 | 11.18 | 10.91 | 11.11 | 10.87 | qfq | 29,786,500 | 329,567,206 | 1.74% |
| 2025-03-27 | 11.13 | 11.14 | 10.85 | 10.92 | 10.68 | qfq | 30,920,800 | 338,764,239 | -3.70% |
| 2025-03-26 | 11.42 | 11.57 | 11.27 | 11.34 | 11.09 | qfq | 27,010,140 | 308,828,927 | -0.26% |
| 2025-03-25 | 11.09 | 11.53 | 11.06 | 11.37 | 11.12 | qfq | 25,280,042 | 286,750,054 | 1.88% |
| 2025-03-24 | 11.02 | 11.22 | 10.92 | 11.16 | 10.92 | qfq | 19,533,619 | 216,514,277 | 1.18% |
| 2025-03-21 | 11.11 | 11.19 | 10.94 | 11.03 | 10.79 | qfq | 17,123,159 | 189,817,502 | -1.08% |
| 2025-03-20 | 11.29 | 11.38 | 11.12 | 11.15 | 10.91 | qfq | 16,696,535 | 187,637,512 | -0.80% |
| 2025-03-19 | 11.18 | 11.32 | 11.13 | 11.24 | 11.00 | qfq | 19,741,067 | 221,597,150 | 0.54% |
| 2025-03-18 | 10.98 | 11.33 | 10.94 | 11.18 | 10.94 | qfq | 25,700,702 | 287,274,282 | 2.01% |
| 2025-03-17 | 11.05 | 11.15 | 10.93 | 10.96 | 10.72 | qfq | 17,240,342 | 190,019,749 | -1.62% |
| 2025-03-14 | 11.28 | 11.34 | 11.03 | 11.14 | 10.90 | qfq | 24,585,411 | 274,055,891 | 1.09% |
| 2025-03-13 | 11.07 | 11.09 | 10.88 | 11.02 | 10.78 | qfq | 13,045,487 | 143,107,623 | 0.55% |
| 2025-03-12 | 11.00 | 11.13 | 10.90 | 10.96 | 10.72 | qfq | 14,559,228 | 160,079,342 | -0.27% |
| 2025-03-11 | 10.84 | 10.99 | 10.72 | 10.99 | 10.75 | qfq | 16,749,718 | 182,008,027 | 0.18% |
| 2025-03-10 | 10.91 | 11.08 | 10.79 | 10.97 | 10.73 | qfq | 22,736,102 | 248,517,977 | 1.76% |
| 2025-03-07 | 10.40 | 10.92 | 10.39 | 10.78 | 10.55 | qfq | 30,168,784 | 324,891,485 | 3.36% |
| 2025-03-06 | 10.40 | 10.49 | 10.36 | 10.43 | 10.20 | qfq | 10,827,706 | 112,995,946 | 0.19% |
| 2025-03-05 | 10.28 | 10.42 | 10.22 | 10.41 | 10.18 | qfq | 14,379,464 | 148,529,131 | 1.36% |
| 2025-03-04 | 10.19 | 10.31 | 10.16 | 10.27 | 10.05 | qfq | 11,272,666 | 115,512,452 | 1.18% |
| 2025-03-03 | 10.10 | 10.30 | 10.10 | 10.15 | 9.93 | qfq | 10,969,854 | 111,927,045 | 0.59% |
| 2025-02-28 | 10.13 | 10.25 | 10.06 | 10.09 | 9.87 | qfq | 13,167,754 | 133,395,921 | -1.08% |
| 2025-02-27 | 10.32 | 10.32 | 10.13 | 10.20 | 9.98 | qfq | 13,820,902 | 141,039,814 | -1.16% |
| 2025-02-26 | 10.29 | 10.41 | 10.28 | 10.32 | 10.10 | qfq | 10,660,504 | 110,138,313 | 0.19% |
| 2025-02-25 | 10.41 | 10.48 | 10.29 | 10.30 | 10.08 | qfq | 11,144,100 | 115,665,223 | -1.44% |
| 2025-02-24 | 10.29 | 10.46 | 10.29 | 10.45 | 10.22 | qfq | 13,447,119 | 139,855,159 | 1.06% |
| 2025-02-21 | 10.51 | 10.55 | 10.29 | 10.34 | 10.11 | qfq | 17,016,880 | 176,746,340 | -1.80% |
| 2025-02-20 | 10.52 | 10.58 | 10.45 | 10.53 | 10.30 | qfq | 12,849,132 | 135,096,897 | 0.57% |
| 2025-02-19 | 10.52 | 10.57 | 10.44 | 10.47 | 10.24 | qfq | 12,355,465 | 129,649,909 | 0.19% |
| 2025-02-18 | 10.59 | 10.59 | 10.41 | 10.45 | 10.22 | qfq | 13,513,100 | 141,749,586 | -1.42% |
| 2025-02-17 | 10.71 | 10.73 | 10.51 | 10.60 | 10.37 | qfq | 17,725,800 | 187,662,135 | -2.57% |
| 2025-02-14 | 10.93 | 10.98 | 10.80 | 10.88 | 10.64 | qfq | 12,559,425 | 136,612,798 | 0.37% |
| 2025-02-13 | 10.95 | 11.01 | 10.82 | 10.84 | 10.60 | qfq | 13,961,004 | 152,113,276 | -0.91% |
| 2025-02-12 | 11.00 | 11.08 | 10.86 | 10.94 | 10.70 | qfq | 19,056,702 | 208,834,683 | -2.15% |
| 2025-02-11 | 11.31 | 11.50 | 11.12 | 11.18 | 10.94 | qfq | 35,766,979 | 402,432,304 | -1.84% |
| 2025-02-10 | 11.40 | 11.51 | 11.27 | 11.39 | 11.14 | qfq | 15,995,582 | 181,738,515 | 0.71% |
| 2025-02-07 | 11.14 | 11.38 | 11.11 | 11.31 | 11.06 | qfq | 18,651,256 | 209,622,221 | 1.25% |
| 2025-02-06 | 11.07 | 11.18 | 11.03 | 11.17 | 10.93 | qfq | 14,183,487 | 157,432,995 | 0.45% |
| 2025-02-05 | 11.10 | 11.16 | 10.99 | 11.12 | 10.88 | qfq | 18,807,622 | 208,346,771 | 2.77% |
| 2025-01-27 | 10.84 | 10.97 | 10.78 | 10.82 | 10.58 | qfq | 10,841,700 | 117,926,312 | 0.28% |
| 2025-01-24 | 10.65 | 10.80 | 10.61 | 10.79 | 10.55 | qfq | 9,644,900 | 103,386,351 | 0.75% |
| 2025-01-23 | 10.80 | 10.94 | 10.70 | 10.71 | 10.48 | qfq | 12,038,700 | 130,299,081 | -1.02% |
| 2025-01-22 | 10.79 | 10.89 | 10.71 | 10.82 | 10.58 | qfq | 10,783,200 | 116,505,154 | 0.65% |
| 2025-01-21 | 10.65 | 10.76 | 10.50 | 10.75 | 10.52 | qfq | 11,014,094 | 117,392,670 | 1.13% |
| 2025-01-20 | 10.67 | 10.69 | 10.54 | 10.63 | 10.40 | qfq | 12,288,400 | 130,289,329 | -0.56% |
| 2025-01-17 | 10.55 | 10.73 | 10.52 | 10.69 | 10.46 | qfq | 12,505,554 | 132,992,995 | 1.33% |
| 2025-01-16 | 10.45 | 10.67 | 10.44 | 10.55 | 10.32 | qfq | 17,167,574 | 181,195,942 | 1.44% |
| 2025-01-15 | 10.31 | 10.43 | 10.15 | 10.40 | 10.17 | qfq | 13,904,963 | 143,026,440 | 0.39% |
| 2025-01-14 | 10.21 | 10.36 | 10.12 | 10.36 | 10.13 | qfq | 13,493,794 | 138,258,917 | 1.07% |
| 2025-01-13 | 10.00 | 10.30 | 9.95 | 10.25 | 10.03 | qfq | 12,471,298 | 127,120,924 | 1.89% |
| 2025-01-10 | 10.14 | 10.26 | 10.03 | 10.06 | 9.84 | qfq | 7,183,802 | 72,577,341 | -0.69% |
| 2025-01-09 | 10.11 | 10.22 | 10.08 | 10.13 | 9.91 | qfq | 6,904,200 | 70,164,027 | -0.10% |
| 2025-01-08 | 10.22 | 10.32 | 10.00 | 10.14 | 9.92 | qfq | 9,819,836 | 99,535,862 | -1.27% |
| 2025-01-07 | 10.16 | 10.29 | 10.04 | 10.27 | 10.05 | qfq | 10,095,607 | 102,985,241 | 1.08% |
| 2025-01-06 | 9.97 | 10.26 | 9.81 | 10.16 | 9.94 | qfq | 13,114,910 | 132,322,130 | 1.40% |
| 2025-01-03 | 10.11 | 10.36 | 9.99 | 10.02 | 9.80 | qfq | 18,063,706 | 184,401,244 | -0.20% |
| 2025-01-02 | 10.10 | 10.30 | 9.97 | 10.04 | 9.82 | qfq | 13,076,906 | 132,413,889 | -0.59% |
| 2024-12-31 | 10.33 | 10.35 | 10.08 | 10.10 | 9.88 | qfq | 9,849,900 | 100,436,725 | -2.32% |
| 2024-12-30 | 10.38 | 10.42 | 10.28 | 10.34 | 10.11 | qfq | 8,488,700 | 87,696,894 | -0.67% |
| 2024-12-27 | 10.29 | 10.49 | 10.24 | 10.41 | 10.18 | qfq | 11,149,053 | 115,781,626 | 1.46% |
| 2024-12-26 | 10.24 | 10.32 | 10.20 | 10.26 | 10.04 | qfq | 7,794,118 | 80,138,367 | 0.20% |
| 2024-12-25 | 10.33 | 10.34 | 10.19 | 10.24 | 10.02 | qfq | 6,203,359 | 63,434,811 | -0.78% |
| 2024-12-24 | 10.22 | 10.33 | 10.19 | 10.32 | 10.10 | qfq | 6,595,629 | 67,748,222 | 0.68% |
| 2024-12-23 | 10.36 | 10.38 | 10.22 | 10.25 | 10.03 | qfq | 7,714,150 | 79,488,407 | -0.87% |
| 2024-12-20 | 10.36 | 10.43 | 10.31 | 10.34 | 10.11 | qfq | 7,956,356 | 82,497,868 | -0.67% |
| 2024-12-19 | 10.29 | 10.43 | 10.21 | 10.41 | 10.18 | qfq | 9,777,990 | 100,967,979 | -0.76% |
| 2024-12-18 | 10.60 | 10.62 | 10.46 | 10.49 | 10.26 | qfq | 5,950,300 | 62,649,791 | -0.57% |
| 2024-12-17 | 10.63 | 10.68 | 10.52 | 10.55 | 10.32 | qfq | 8,431,600 | 89,244,516 | -0.85% |
| 2024-12-16 | 10.62 | 10.74 | 10.60 | 10.64 | 10.41 | qfq | 10,103,882 | 107,826,068 | -0.56% |
| 2024-12-13 | 10.88 | 10.89 | 10.67 | 10.70 | 10.47 | qfq | 16,128,498 | 173,171,684 | -2.73% |
| 2024-12-12 | 10.91 | 11.04 | 10.86 | 11.00 | 10.76 | qfq | 13,922,644 | 152,620,885 | 1.38% |
| 2024-12-11 | 10.71 | 10.90 | 10.71 | 10.85 | 10.61 | qfq | 13,898,164 | 150,463,544 | 1.88% |
| 2024-12-10 | 10.81 | 10.91 | 10.63 | 10.65 | 10.42 | qfq | 14,777,014 | 159,211,947 | 0.00% |
| 2024-12-09 | 10.61 | 10.82 | 10.59 | 10.65 | 10.42 | qfq | 15,354,200 | 164,319,058 | 0.57% |
| 2024-12-06 | 10.46 | 10.63 | 10.43 | 10.59 | 10.36 | qfq | 10,353,100 | 109,172,414 | 1.05% |
| 2024-12-05 | 10.49 | 10.51 | 10.35 | 10.48 | 10.25 | qfq | 8,305,126 | 86,703,841 | -0.38% |
| 2024-12-04 | 10.68 | 10.70 | 10.47 | 10.52 | 10.29 | qfq | 10,240,100 | 108,184,195 | -0.85% |
| 2024-12-03 | 10.63 | 10.67 | 10.51 | 10.61 | 10.38 | qfq | 10,750,300 | 113,861,145 | 0.00% |
| 2024-12-02 | 10.49 | 10.65 | 10.49 | 10.61 | 10.38 | qfq | 11,533,595 | 122,073,431 | 0.28% |
| 2024-11-29 | 10.40 | 10.61 | 10.36 | 10.58 | 10.35 | qfq | 11,365,147 | 119,625,602 | 1.83% |
| 2024-11-28 | 10.50 | 10.57 | 10.39 | 10.39 | 10.16 | qfq | 10,249,100 | 107,272,938 | -1.61% |
| 2024-11-27 | 10.57 | 10.57 | 10.24 | 10.56 | 10.33 | qfq | 13,604,215 | 141,084,797 | 0.28% |
| 2024-11-26 | 10.61 | 10.68 | 10.49 | 10.53 | 10.30 | qfq | 11,350,026 | 120,299,822 | -1.50% |
| 2024-11-25 | 10.84 | 11.05 | 10.59 | 10.69 | 10.46 | qfq | 15,648,115 | 169,173,374 | -0.74% |
| 2024-11-22 | 10.98 | 11.22 | 10.76 | 10.77 | 10.54 | qfq | 20,885,100 | 229,403,973 | -2.00% |
| 2024-11-21 | 10.89 | 11.06 | 10.75 | 10.99 | 10.75 | qfq | 15,715,700 | 171,440,183 | 1.01% |
| 2024-11-20 | 10.88 | 10.93 | 10.79 | 10.88 | 10.64 | qfq | 11,933,756 | 129,613,190 | 0.28% |
| 2024-11-19 | 10.80 | 10.87 | 10.68 | 10.85 | 10.61 | qfq | 11,219,245 | 120,912,686 | 1.59% |
| 2024-11-18 | 10.83 | 10.93 | 10.62 | 10.68 | 10.45 | qfq | 15,066,762 | 162,482,919 | -0.74% |
| 2024-11-15 | 10.97 | 11.11 | 10.74 | 10.76 | 10.53 | qfq | 12,572,500 | 137,483,621 | -1.65% |
| 2024-11-14 | 11.16 | 11.23 | 10.92 | 10.94 | 10.70 | qfq | 16,695,468 | 184,585,564 | -2.67% |
| 2024-11-13 | 11.26 | 11.42 | 11.13 | 11.24 | 11.00 | qfq | 12,989,400 | 146,234,007 | -0.09% |
| 2024-11-12 | 11.49 | 11.66 | 11.15 | 11.25 | 11.00 | qfq | 24,698,072 | 282,417,335 | -2.77% |
| 2024-11-11 | 11.43 | 11.57 | 11.28 | 11.57 | 11.32 | qfq | 20,428,600 | 232,819,169 | 0.00% |
| 2024-11-08 | 11.44 | 11.71 | 11.32 | 11.57 | 11.32 | qfq | 31,063,006 | 356,739,850 | 2.21% |
| 2024-11-07 | 11.11 | 11.33 | 10.95 | 11.32 | 11.07 | qfq | 23,984,805 | 267,766,220 | -1.14% |
| 2024-11-06 | 11.48 | 11.73 | 11.37 | 11.45 | 11.20 | qfq | 25,361,742 | 293,424,950 | -0.09% |
| 2024-11-05 | 11.24 | 11.49 | 11.20 | 11.46 | 11.21 | qfq | 18,713,400 | 212,219,919 | 1.96% |
| 2024-11-04 | 11.20 | 11.24 | 11.03 | 11.24 | 11.00 | qfq | 15,410,512 | 172,110,636 | 0.36% |
| 2024-11-01 | 11.01 | 11.45 | 10.90 | 11.20 | 10.96 | qfq | 28,979,441 | 325,978,042 | 0.36% |
| 2024-10-31 | 11.24 | 11.32 | 11.13 | 11.16 | 10.92 | qfq | 18,081,463 | 202,799,557 | -1.15% |
| 2024-10-30 | 11.33 | 11.50 | 11.17 | 11.29 | 11.04 | qfq | 22,524,000 | 255,077,389 | 0.98% |
| 2024-10-29 | 11.28 | 11.46 | 11.13 | 11.18 | 10.94 | qfq | 17,372,378 | 195,876,364 | -0.89% |
| 2024-10-28 | 11.16 | 11.32 | 11.10 | 11.28 | 11.03 | qfq | 14,263,502 | 160,190,607 | 1.35% |
| 2024-10-25 | 11.15 | 11.19 | 11.07 | 11.13 | 10.89 | qfq | 15,232,200 | 169,499,332 | -0.27% |
| 2024-10-24 | 11.21 | 11.28 | 11.06 | 11.16 | 10.92 | qfq | 17,350,600 | 193,099,989 | -2.36% |
| 2024-10-23 | 11.52 | 11.63 | 11.24 | 11.43 | 11.18 | qfq | 25,540,904 | 291,081,994 | -0.52% |
| 2024-10-22 | 11.30 | 11.55 | 11.24 | 11.49 | 11.24 | qfq | 18,962,359 | 216,347,033 | 0.70% |
| 2024-10-21 | 11.36 | 11.53 | 11.20 | 11.41 | 11.16 | qfq | 26,486,104 | 301,663,154 | 2.15% |
| 2024-10-18 | 11.08 | 11.33 | 11.03 | 11.17 | 10.93 | qfq | 30,955,797 | 345,793,709 | 2.38% |
| 2024-10-17 | 11.10 | 11.11 | 10.88 | 10.91 | 10.67 | qfq | 18,176,301 | 199,833,057 | -1.80% |
| 2024-10-16 | 10.80 | 11.15 | 10.71 | 11.11 | 10.87 | qfq | 25,895,578 | 284,358,318 | 3.35% |
| 2024-10-15 | 11.00 | 11.03 | 10.73 | 10.75 | 10.52 | qfq | 21,354,733 | 231,812,042 | -3.15% |
| 2024-10-14 | 10.71 | 11.15 | 10.63 | 11.10 | 10.86 | qfq | 26,680,460 | 290,824,787 | 4.62% |
| 2024-10-11 | 10.91 | 10.98 | 10.48 | 10.61 | 10.38 | qfq | 24,721,516 | 265,808,266 | -0.56% |
| 2024-10-10 | 10.71 | 10.95 | 10.51 | 10.67 | 10.44 | qfq | 22,989,100 | 247,127,889 | -0.37% |
| 2024-10-09 | 11.15 | 11.37 | 10.62 | 10.71 | 10.48 | qfq | 37,679,249 | 413,722,036 | -6.63% |
| 2024-10-08 | 12.23 | 12.33 | 11.04 | 11.47 | 11.22 | qfq | 53,028,187 | 617,123,724 | 1.96% |
| 2024-09-30 | 10.63 | 11.28 | 10.52 | 11.25 | 11.00 | qfq | 43,866,645 | 479,262,397 | 7.66% |
| 2024-09-27 | 10.23 | 10.55 | 10.14 | 10.45 | 10.22 | qfq | 23,533,194 | 242,637,238 | 3.67% |
| 2024-09-26 | 9.70 | 10.08 | 9.68 | 10.08 | 9.86 | qfq | 17,699,259 | 174,625,926 | 3.81% |
| 2024-09-25 | 9.76 | 10.05 | 9.70 | 9.71 | 9.50 | qfq | 25,668,400 | 253,117,654 | 0.83% |
| 2024-09-24 | 9.45 | 9.69 | 9.45 | 9.63 | 9.42 | qfq | 21,117,500 | 202,248,038 | 1.90% |
| 2024-09-23 | 9.33 | 9.59 | 9.30 | 9.45 | 9.24 | qfq | 19,158,906 | 180,801,073 | 1.61% |
| 2024-09-20 | 9.15 | 9.31 | 9.10 | 9.30 | 9.10 | qfq | 13,538,700 | 124,839,582 | 1.42% |
| 2024-09-19 | 8.91 | 9.17 | 8.78 | 9.17 | 8.97 | qfq | 17,613,584 | 158,970,017 | 3.03% |
| 2024-09-18 | 8.95 | 9.03 | 8.76 | 8.90 | 8.71 | qfq | 14,818,327 | 131,583,451 | -0.11% |
| 2024-09-13 | 9.16 | 9.20 | 8.91 | 8.91 | 8.72 | qfq | 18,511,400 | 166,645,885 | 0.11% |
| 2024-09-12 | 8.95 | 9.03 | 8.86 | 8.90 | 8.71 | qfq | 7,518,543 | 67,161,325 | -0.45% |
| 2024-09-11 | 8.98 | 9.01 | 8.87 | 8.94 | 8.75 | qfq | 8,039,791 | 71,837,829 | -0.67% |
| 2024-09-10 | 9.00 | 9.09 | 8.82 | 9.00 | 8.80 | qfq | 8,446,646 | 75,385,021 | 0.11% |
| 2024-09-09 | 8.94 | 9.05 | 8.89 | 8.99 | 8.79 | qfq | 9,047,128 | 81,154,392 | -1.32% |
| 2024-09-06 | 9.10 | 9.20 | 9.07 | 9.11 | 8.91 | qfq | 7,893,346 | 72,058,291 | 0.11% |
| 2024-09-05 | 9.07 | 9.16 | 9.01 | 9.10 | 8.90 | qfq | 9,366,800 | 85,076,587 | 0.55% |
| 2024-09-04 | 9.05 | 9.15 | 8.95 | 9.05 | 8.85 | qfq | 14,883,172 | 134,719,995 | -1.31% |
| 2024-09-03 | 9.23 | 9.28 | 9.13 | 9.17 | 8.97 | qfq | 12,273,500 | 112,804,985 | -0.76% |
| 2024-09-02 | 9.64 | 9.68 | 9.23 | 9.24 | 9.04 | qfq | 22,410,030 | 209,235,014 | -4.55% |
| 2024-08-30 | 9.77 | 9.88 | 9.61 | 9.68 | 9.47 | qfq | 15,877,700 | 154,704,418 | -0.72% |
| 2024-08-29 | 9.60 | 9.80 | 9.52 | 9.75 | 9.54 | qfq | 8,045,204 | 78,107,380 | 0.93% |
| 2024-08-28 | 9.73 | 9.88 | 9.63 | 9.66 | 9.45 | qfq | 8,653,700 | 84,312,218 | -0.82% |
| 2024-08-27 | 10.00 | 10.01 | 9.66 | 9.74 | 9.53 | qfq | 11,929,947 | 116,486,377 | -2.89% |
| 2024-08-26 | 10.20 | 10.22 | 10.00 | 10.03 | 9.81 | qfq | 8,495,300 | 85,463,851 | 0.10% |
| 2024-08-23 | 10.09 | 10.11 | 9.96 | 10.02 | 9.80 | qfq | 9,721,247 | 97,384,647 | -0.99% |
| 2024-08-22 | 10.23 | 10.29 | 10.07 | 10.12 | 9.90 | qfq | 11,211,390 | 113,730,556 | -1.27% |
| 2024-08-21 | 10.32 | 10.38 | 10.06 | 10.25 | 10.03 | qfq | 12,801,930 | 131,194,275 | -1.06% |
| 2024-08-20 | 10.62 | 10.63 | 10.29 | 10.36 | 10.13 | qfq | 10,228,000 | 106,466,875 | -2.45% |
| 2024-08-19 | 10.35 | 10.75 | 10.33 | 10.62 | 10.39 | qfq | 15,061,300 | 159,828,938 | 3.81% |
| 2024-08-16 | 10.60 | 10.64 | 10.23 | 10.23 | 10.01 | qfq | 11,365,801 | 117,793,933 | -2.39% |
| 2024-08-15 | 10.43 | 10.63 | 10.30 | 10.48 | 10.25 | qfq | 7,927,891 | 83,061,117 | 0.48% |
| 2024-08-14 | 10.57 | 10.61 | 10.42 | 10.43 | 10.20 | qfq | 7,479,544 | 78,484,540 | -1.42% |
| 2024-08-13 | 10.59 | 10.77 | 10.45 | 10.58 | 10.35 | qfq | 11,451,125 | 120,772,292 | -1.12% |
| 2024-08-12 | 10.68 | 10.75 | 10.57 | 10.70 | 10.47 | qfq | 6,115,620 | 65,080,130 | 0.00% |
| 2024-08-09 | 10.81 | 10.92 | 10.69 | 10.70 | 10.47 | qfq | 6,707,640 | 72,527,734 | 0.00% |
| 2024-08-08 | 10.70 | 10.75 | 10.55 | 10.70 | 10.47 | qfq | 7,212,325 | 76,854,775 | -0.74% |
| 2024-08-07 | 10.73 | 10.87 | 10.65 | 10.78 | 10.55 | qfq | 7,452,954 | 80,270,712 | 0.19% |
| 2024-08-06 | 10.86 | 11.07 | 10.63 | 10.76 | 10.53 | qfq | 11,534,200 | 124,549,639 | -0.55% |
| 2024-08-05 | 11.10 | 11.17 | 10.82 | 10.82 | 10.58 | qfq | 17,000,600 | 186,493,655 | -4.84% |
| 2024-08-02 | 11.32 | 11.46 | 11.21 | 11.37 | 11.12 | qfq | 13,282,639 | 150,562,997 | -0.70% |
| 2024-08-01 | 11.36 | 11.56 | 11.33 | 11.45 | 11.20 | qfq | 15,269,312 | 174,835,604 | 2.05% |
| 2024-07-31 | 10.88 | 11.24 | 10.84 | 11.22 | 10.98 | qfq | 12,918,042 | 142,583,413 | 3.79% |
| 2024-07-30 | 10.77 | 10.82 | 10.60 | 10.81 | 10.57 | qfq | 8,392,757 | 89,938,326 | 0.28% |
| 2024-07-29 | 10.95 | 11.00 | 10.75 | 10.78 | 10.55 | qfq | 9,665,838 | 104,912,946 | -0.37% |
| 2024-07-26 | 10.72 | 10.98 | 10.69 | 10.82 | 10.58 | qfq | 9,651,005 | 104,609,290 | 1.22% |
| 2024-07-25 | 10.95 | 10.96 | 10.65 | 10.69 | 10.46 | qfq | 13,977,021 | 150,575,152 | -3.95% |
| 2024-07-24 | 11.17 | 11.29 | 11.06 | 11.13 | 10.89 | qfq | 10,639,051 | 118,671,082 | -0.09% |
| 2024-07-23 | 11.80 | 11.85 | 11.13 | 11.14 | 10.90 | qfq | 15,457,830 | 176,381,879 | -5.35% |
| 2024-07-22 | 11.89 | 11.99 | 11.61 | 11.77 | 11.51 | qfq | 12,424,055 | 146,451,661 | -1.92% |
| 2024-07-19 | 12.05 | 12.08 | 11.82 | 12.00 | 11.74 | qfq | 21,926,395 | 261,664,837 | -3.85% |
| 2024-07-18 | 12.23 | 12.52 | 12.15 | 12.48 | 12.21 | qfq | 17,183,930 | 211,706,443 | 0.65% |
| 2024-07-17 | 12.75 | 12.85 | 12.35 | 12.40 | 12.13 | qfq | 21,049,985 | 264,179,217 | -0.80% |
| 2024-07-16 | 12.28 | 12.65 | 12.26 | 12.50 | 12.23 | qfq | 19,736,685 | 246,611,127 | 2.04% |
| 2024-07-15 | 12.11 | 12.41 | 12.08 | 12.25 | 11.98 | qfq | 14,548,386 | 178,670,128 | 0.49% |
| 2024-07-12 | 12.51 | 12.55 | 12.05 | 12.19 | 11.92 | qfq | 19,361,019 | 237,887,499 | -1.53% |
| 2024-07-11 | 12.00 | 12.46 | 11.92 | 12.38 | 12.11 | qfq | 17,852,202 | 218,613,892 | 4.30% |
| 2024-07-10 | 11.86 | 12.20 | 11.82 | 11.87 | 11.61 | qfq | 15,469,517 | 185,669,775 | -0.08% |
| 2024-07-09 | 11.60 | 11.91 | 11.44 | 11.88 | 11.62 | qfq | 14,398,571 | 168,727,717 | 1.54% |
| 2024-07-08 | 11.99 | 12.04 | 11.64 | 11.70 | 11.45 | qfq | 16,543,400 | 195,835,270 | -1.10% |
| 2024-07-05 | 11.37 | 11.85 | 11.24 | 11.83 | 11.57 | qfq | 14,755,302 | 171,424,422 | 3.95% |
| 2024-07-04 | 11.69 | 11.77 | 11.32 | 11.38 | 11.13 | qfq | 9,577,168 | 110,659,115 | -1.47% |
| 2024-07-03 | 11.66 | 11.69 | 11.49 | 11.55 | 11.30 | qfq | 6,830,433 | 79,050,147 | -0.60% |
| 2024-07-02 | 11.71 | 11.78 | 11.54 | 11.62 | 11.37 | qfq | 7,622,000 | 88,666,569 | -0.77% |
| 2024-07-01 | 11.49 | 11.76 | 11.46 | 11.71 | 11.45 | qfq | 10,634,063 | 123,528,716 | 1.74% |
| 2024-06-28 | 11.35 | 11.65 | 11.31 | 11.51 | 11.26 | qfq | 10,438,370 | 120,147,571 | 2.22% |
| 2024-06-27 | 11.43 | 11.52 | 11.23 | 11.26 | 11.01 | qfq | 9,178,002 | 104,284,805 | -1.83% |
| 2024-06-26 | 11.35 | 11.50 | 11.20 | 11.47 | 11.22 | qfq | 9,064,298 | 102,623,575 | 0.26% |
| 2024-06-25 | 11.39 | 11.62 | 11.38 | 11.44 | 11.19 | qfq | 9,762,802 | 112,070,057 | 0.35% |
| 2024-06-24 | 11.43 | 11.65 | 11.37 | 11.40 | 11.15 | qfq | 10,867,400 | 124,744,284 | -2.23% |
| 2024-06-21 | 11.87 | 11.92 | 11.65 | 11.66 | 11.41 | qfq | 11,104,288 | 130,638,959 | -0.34% |
| 2024-06-20 | 11.87 | 12.03 | 11.60 | 11.70 | 11.45 | qfq | 12,236,688 | 144,402,483 | -1.18% |
| 2024-06-19 | 11.79 | 12.05 | 11.76 | 11.84 | 11.58 | qfq | 12,664,088 | 151,091,336 | 1.02% |
| 2024-06-18 | 11.58 | 11.84 | 11.52 | 11.72 | 11.46 | qfq | 8,917,566 | 104,452,736 | 1.56% |
| 2024-06-17 | 11.59 | 11.67 | 11.48 | 11.54 | 11.29 | qfq | 12,143,137 | 140,526,249 | -0.43% |
| 2024-06-14 | 11.65 | 11.77 | 11.51 | 11.59 | 11.34 | qfq | 11,172,707 | 129,750,502 | -0.52% |
| 2024-06-13 | 11.72 | 11.72 | 11.54 | 11.65 | 11.40 | qfq | 11,680,996 | 135,732,369 | -0.68% |
| 2024-06-12 | 11.61 | 11.80 | 11.61 | 11.73 | 11.47 | qfq | 10,953,211 | 128,488,351 | -0.59% |
| 2024-06-11 | 11.75 | 11.83 | 11.55 | 11.80 | 11.41 | qfq | 17,628,607 | 205,836,987 | -2.64% |
| 2024-06-07 | 12.18 | 12.25 | 11.82 | 12.12 | 11.72 | qfq | 16,440,384 | 198,356,221 | 1.34% |
| 2024-06-06 | 12.36 | 12.36 | 11.89 | 11.96 | 11.57 | qfq | 19,136,415 | 231,650,207 | 0.08% |
| 2024-06-05 | 11.91 | 12.17 | 11.81 | 11.95 | 11.56 | qfq | 15,026,394 | 180,340,287 | -1.89% |
| 2024-06-04 | 12.37 | 12.43 | 12.07 | 12.18 | 11.78 | qfq | 17,978,145 | 219,583,096 | -0.16% |
| 2024-06-03 | 12.38 | 12.48 | 12.05 | 12.20 | 11.80 | qfq | 17,249,353 | 211,863,925 | -2.48% |
| 2024-05-31 | 12.74 | 12.83 | 12.41 | 12.51 | 12.10 | qfq | 18,227,103 | 229,166,716 | -1.57% |
| 2024-05-30 | 12.96 | 13.02 | 12.67 | 12.71 | 12.29 | qfq | 20,909,109 | 268,138,923 | -2.90% |
| 2024-05-29 | 12.80 | 13.29 | 12.73 | 13.09 | 12.66 | qfq | 24,703,792 | 323,553,179 | 2.51% |
| 2024-05-28 | 12.78 | 13.10 | 12.70 | 12.77 | 12.35 | qfq | 23,946,000 | 308,639,501 | 0.39% |
| 2024-05-27 | 12.61 | 12.81 | 12.54 | 12.72 | 12.30 | qfq | 15,011,102 | 190,328,345 | 0.63% |
| 2024-05-24 | 12.43 | 12.74 | 12.39 | 12.64 | 12.22 | qfq | 17,176,829 | 216,808,221 | 0.40% |
| 2024-05-23 | 12.61 | 12.88 | 12.50 | 12.59 | 12.17 | qfq | 29,995,767 | 380,776,239 | -4.69% |
| 2024-05-22 | 13.33 | 13.56 | 13.17 | 13.21 | 12.77 | qfq | 20,591,807 | 275,349,692 | -0.08% |
| 2024-05-21 | 13.51 | 13.69 | 13.16 | 13.22 | 12.78 | qfq | 25,427,961 | 339,498,632 | -3.50% |
| 2024-05-20 | 13.25 | 13.85 | 13.11 | 13.70 | 13.25 | qfq | 41,386,917 | 558,808,560 | 5.63% |
| 2024-05-17 | 12.70 | 12.97 | 12.57 | 12.97 | 12.54 | qfq | 12,966,121 | 165,362,736 | 1.65% |
| 2024-05-16 | 13.12 | 13.28 | 12.74 | 12.76 | 12.34 | qfq | 18,692,525 | 243,001,405 | -1.09% |
| 2024-05-15 | 12.85 | 13.27 | 12.78 | 12.90 | 12.47 | qfq | 17,342,910 | 225,570,591 | 0.55% |
| 2024-05-14 | 12.71 | 12.92 | 12.60 | 12.83 | 12.41 | qfq | 14,345,253 | 183,419,947 | 1.50% |
| 2024-05-13 | 12.85 | 12.93 | 12.62 | 12.64 | 12.22 | qfq | 22,508,723 | 286,901,371 | -3.29% |
| 2024-05-10 | 13.03 | 13.21 | 12.67 | 13.07 | 12.64 | qfq | 27,452,907 | 354,859,298 | 1.79% |
| 2024-05-09 | 12.48 | 12.98 | 12.46 | 12.84 | 12.42 | qfq | 21,952,959 | 280,548,617 | 1.99% |
| 2024-05-08 | 12.32 | 12.75 | 12.25 | 12.59 | 12.17 | qfq | 23,850,913 | 299,559,975 | 1.04% |
| 2024-05-07 | 12.49 | 12.70 | 12.40 | 12.46 | 12.05 | qfq | 19,113,936 | 239,661,957 | 0.16% |
| 2024-05-06 | 12.00 | 12.46 | 11.80 | 12.44 | 12.03 | qfq | 25,366,673 | 308,440,809 | 2.13% |
| 2024-04-30 | 12.15 | 12.42 | 12.12 | 12.18 | 11.78 | qfq | 21,268,998 | 260,982,635 | 0.00% |
| 2024-04-29 | 12.29 | 12.30 | 11.91 | 12.18 | 11.78 | qfq | 27,603,159 | 333,562,476 | -0.81% |
| 2024-04-26 | 11.38 | 12.33 | 11.38 | 12.28 | 11.87 | qfq | 37,812,017 | 455,634,130 | 7.91% |
| 2024-04-25 | 11.22 | 11.47 | 11.10 | 11.38 | 11.00 | qfq | 15,974,015 | 180,755,427 | -0.09% |
| 2024-04-24 | 11.03 | 11.39 | 11.00 | 11.39 | 11.01 | qfq | 16,024,752 | 179,613,009 | 3.73% |
| 2024-04-23 | 11.29 | 11.29 | 10.94 | 10.98 | 10.62 | qfq | 21,317,812 | 235,787,346 | -3.26% |
| 2024-04-22 | 11.79 | 11.99 | 11.31 | 11.35 | 10.98 | qfq | 23,553,804 | 272,470,463 | -5.34% |
| 2024-04-19 | 11.93 | 12.30 | 11.89 | 11.99 | 11.59 | qfq | 23,747,730 | 286,995,013 | 0.76% |
| 2024-04-18 | 11.63 | 11.95 | 11.60 | 11.90 | 11.51 | qfq | 18,130,672 | 213,604,067 | 0.25% |
| 2024-04-17 | 11.41 | 11.91 | 11.41 | 11.87 | 11.48 | qfq | 21,849,758 | 256,082,910 | 4.40% |
| 2024-04-16 | 12.28 | 12.36 | 11.33 | 11.37 | 10.99 | qfq | 35,079,892 | 411,873,121 | -6.50% |
| 2024-04-15 | 12.28 | 12.33 | 11.92 | 12.16 | 11.76 | qfq | 39,012,668 | 472,429,630 | -4.70% |
| 2024-04-12 | 12.77 | 12.85 | 12.50 | 12.76 | 12.34 | qfq | 39,918,650 | 506,579,910 | 2.99% |
| 2024-04-11 | 12.14 | 12.75 | 12.08 | 12.39 | 11.98 | qfq | 31,742,321 | 394,932,750 | -1.35% |
| 2024-04-10 | 12.59 | 12.78 | 12.40 | 12.56 | 12.15 | qfq | 38,932,660 | 490,983,335 | 0.48% |
| 2024-04-09 | 12.89 | 12.89 | 12.42 | 12.50 | 12.09 | qfq | 46,006,076 | 579,756,737 | -4.65% |
| 2024-04-08 | 12.34 | 13.35 | 12.22 | 13.11 | 12.68 | qfq | 59,339,607 | 763,620,524 | 7.72% |
| 2024-04-03 | 12.05 | 12.22 | 11.90 | 12.17 | 11.77 | qfq | 34,917,285 | 421,912,373 | 2.87% |
| 2024-04-02 | 11.52 | 11.83 | 11.45 | 11.83 | 11.44 | qfq | 23,447,605 | 274,925,753 | 1.37% |
| 2024-04-01 | 11.55 | 11.72 | 11.42 | 11.67 | 11.29 | qfq | 27,169,788 | 314,640,976 | 2.82% |
| 2024-03-29 | 11.00 | 11.39 | 10.96 | 11.35 | 10.98 | qfq | 32,391,430 | 363,192,976 | 5.29% |
| 2024-03-28 | 10.56 | 10.83 | 10.49 | 10.78 | 10.42 | qfq | 15,908,605 | 170,074,852 | 2.67% |
| 2024-03-27 | 10.65 | 10.73 | 10.47 | 10.50 | 10.15 | qfq | 14,176,663 | 150,335,164 | -1.59% |
| 2024-03-26 | 10.69 | 10.70 | 10.45 | 10.67 | 10.32 | qfq | 11,741,537 | 124,198,564 | 0.19% |
| 2024-03-25 | 10.64 | 10.88 | 10.62 | 10.65 | 10.30 | qfq | 12,954,634 | 139,360,446 | 0.19% |
| 2024-03-22 | 10.80 | 10.86 | 10.56 | 10.63 | 10.28 | qfq | 16,103,585 | 171,514,390 | -2.83% |
| 2024-03-21 | 11.05 | 11.15 | 10.86 | 10.94 | 10.58 | qfq | 18,975,524 | 207,896,427 | 1.58% |
| 2024-03-20 | 10.70 | 10.85 | 10.62 | 10.77 | 10.41 | qfq | 11,569,391 | 124,084,380 | 0.56% |
| 2024-03-19 | 10.71 | 11.00 | 10.68 | 10.71 | 10.36 | qfq | 15,637,422 | 169,309,131 | -0.28% |
| 2024-03-18 | 10.78 | 10.80 | 10.59 | 10.74 | 10.39 | qfq | 17,491,348 | 186,623,577 | -0.09% |
| 2024-03-15 | 10.27 | 10.76 | 10.22 | 10.75 | 10.40 | qfq | 22,707,179 | 240,117,346 | 3.66% |
| 2024-03-14 | 10.38 | 10.58 | 10.29 | 10.37 | 10.03 | qfq | 16,957,607 | 177,361,754 | 1.07% |
| 2024-03-13 | 10.16 | 10.31 | 10.11 | 10.26 | 9.92 | qfq | 9,970,487 | 101,761,763 | 0.10% |
| 2024-03-12 | 10.45 | 10.49 | 10.22 | 10.25 | 9.91 | qfq | 17,471,398 | 180,171,741 | -2.29% |
| 2024-03-11 | 10.62 | 10.65 | 10.37 | 10.49 | 10.14 | qfq | 18,841,942 | 197,466,828 | 0.00% |
| 2024-03-08 | 10.69 | 10.70 | 10.36 | 10.49 | 10.14 | qfq | 20,387,953 | 213,399,836 | -1.87% |
| 2024-03-07 | 10.52 | 10.87 | 10.42 | 10.69 | 10.34 | qfq | 30,634,687 | 326,660,527 | 2.69% |
| 2024-03-06 | 10.22 | 10.43 | 10.16 | 10.41 | 10.07 | qfq | 24,430,677 | 251,962,038 | 2.06% |
| 2024-03-05 | 10.18 | 10.35 | 10.04 | 10.20 | 9.86 | qfq | 25,560,865 | 260,287,230 | 1.90% |
| 2024-03-04 | 10.21 | 10.27 | 9.87 | 10.01 | 9.68 | qfq | 31,462,065 | 316,338,925 | 1.42% |
| 2024-03-01 | 9.64 | 9.90 | 9.60 | 9.87 | 9.54 | qfq | 15,192,442 | 148,264,899 | 3.13% |
| 2024-02-29 | 9.35 | 9.57 | 9.30 | 9.57 | 9.25 | qfq | 12,153,402 | 115,051,848 | 2.13% |
| 2024-02-28 | 9.72 | 9.85 | 9.36 | 9.37 | 9.06 | qfq | 19,125,265 | 184,485,016 | -3.80% |
| 2024-02-27 | 9.48 | 9.74 | 9.46 | 9.74 | 9.42 | qfq | 12,584,934 | 120,706,972 | 2.31% |
| 2024-02-26 | 9.60 | 9.70 | 9.49 | 9.52 | 9.21 | qfq | 10,475,300 | 100,129,793 | -0.83% |
| 2024-02-23 | 9.53 | 9.63 | 9.50 | 9.60 | 9.28 | qfq | 9,152,677 | 87,574,822 | 0.63% |
| 2024-02-22 | 9.42 | 9.57 | 9.38 | 9.54 | 9.23 | qfq | 7,450,767 | 70,798,260 | 1.17% |
| 2024-02-21 | 9.35 | 9.65 | 9.30 | 9.43 | 9.12 | qfq | 12,775,819 | 121,227,222 | -0.11% |
| 2024-02-20 | 9.22 | 9.45 | 9.14 | 9.44 | 9.13 | qfq | 11,125,200 | 103,298,867 | 1.94% |
| 2024-02-19 | 9.35 | 9.38 | 9.15 | 9.26 | 8.95 | qfq | 12,471,342 | 115,237,142 | -0.96% |
| 2024-02-08 | 9.15 | 9.36 | 9.02 | 9.35 | 9.04 | qfq | 18,474,686 | 170,379,711 | 2.97% |
| 2024-02-07 | 8.88 | 9.15 | 8.80 | 9.08 | 8.78 | qfq | 21,976,238 | 197,257,377 | 2.95% |
| 2024-02-06 | 8.21 | 9.04 | 8.08 | 8.82 | 8.53 | qfq | 14,984,810 | 128,909,333 | 5.76% |
| 2024-02-05 | 8.70 | 8.70 | 8.05 | 8.34 | 8.06 | qfq | 17,331,710 | 145,075,478 | -6.08% |
| 2024-02-02 | 9.24 | 9.32 | 8.60 | 8.88 | 8.59 | qfq | 13,947,988 | 125,663,638 | -4.10% |
| 2024-02-01 | 9.05 | 9.37 | 9.02 | 9.26 | 8.95 | qfq | 11,068,867 | 101,980,604 | 1.09% |
| 2024-01-31 | 9.50 | 9.53 | 9.11 | 9.16 | 8.86 | qfq | 11,970,589 | 111,357,738 | -4.98% |
| 2024-01-30 | 9.74 | 9.74 | 9.47 | 9.64 | 9.32 | qfq | 10,777,432 | 103,554,674 | -2.43% |
| 2024-01-29 | 9.71 | 9.91 | 9.57 | 9.88 | 9.55 | qfq | 11,644,259 | 113,367,501 | 1.75% |
| 2024-01-26 | 9.55 | 9.80 | 9.52 | 9.71 | 9.39 | qfq | 8,276,038 | 80,177,755 | 1.46% |
| 2024-01-25 | 9.28 | 9.60 | 9.26 | 9.57 | 9.25 | qfq | 8,069,547 | 76,332,022 | 2.68% |
| 2024-01-24 | 9.19 | 9.36 | 8.94 | 9.32 | 9.01 | qfq | 10,531,755 | 96,638,418 | 1.41% |
| 2024-01-23 | 9.11 | 9.23 | 8.96 | 9.19 | 8.89 | qfq | 7,501,604 | 68,373,412 | -0.11% |
| 2024-01-22 | 9.69 | 9.74 | 9.11 | 9.20 | 8.90 | qfq | 7,926,631 | 75,045,915 | -5.06% |
| 2024-01-19 | 9.67 | 9.78 | 9.63 | 9.69 | 9.37 | qfq | 5,551,067 | 53,991,664 | 0.00% |
| 2024-01-18 | 9.81 | 9.81 | 9.41 | 9.69 | 9.37 | qfq | 9,161,124 | 87,983,291 | -1.72% |
| 2024-01-17 | 10.09 | 10.14 | 9.86 | 9.86 | 9.53 | qfq | 6,469,500 | 64,684,259 | -2.67% |
| 2024-01-16 | 10.24 | 10.25 | 10.03 | 10.13 | 9.80 | qfq | 5,410,400 | 54,857,589 | -1.65% |
| 2024-01-15 | 10.29 | 10.39 | 10.20 | 10.30 | 9.96 | qfq | 5,208,100 | 53,592,284 | -0.29% |
| 2024-01-12 | 10.20 | 10.45 | 10.19 | 10.33 | 9.99 | qfq | 7,483,470 | 77,485,118 | 0.78% |
| 2024-01-11 | 10.30 | 10.30 | 10.08 | 10.25 | 9.91 | qfq | 9,398,701 | 95,680,072 | -0.49% |
| 2024-01-10 | 10.44 | 10.49 | 10.29 | 10.30 | 9.96 | qfq | 6,375,288 | 66,135,611 | -1.53% |
| 2024-01-09 | 10.55 | 10.61 | 10.37 | 10.46 | 10.11 | qfq | 6,599,800 | 69,226,830 | -0.95% |
| 2024-01-08 | 10.88 | 10.95 | 10.55 | 10.56 | 10.21 | qfq | 10,274,587 | 109,720,046 | -3.30% |
| 2024-01-05 | 11.07 | 11.15 | 10.91 | 10.92 | 10.56 | qfq | 8,732,059 | 96,092,704 | -1.36% |
| 2024-01-04 | 11.00 | 11.08 | 10.91 | 11.07 | 10.70 | qfq | 8,923,101 | 98,138,492 | 0.09% |
| 2024-01-03 | 10.87 | 11.15 | 10.86 | 11.06 | 10.70 | qfq | 10,635,956 | 117,373,707 | 0.91% |
| 2024-01-02 | 10.73 | 11.16 | 10.73 | 10.96 | 10.60 | qfq | 12,804,439 | 140,429,620 | 1.67% |
| 2023-12-29 | 10.66 | 10.81 | 10.66 | 10.78 | 10.42 | qfq | 6,745,900 | 72,490,946 | 0.28% |
| 2023-12-28 | 10.69 | 10.78 | 10.68 | 10.75 | 10.40 | qfq | 7,309,890 | 78,486,862 | 0.84% |
| 2023-12-27 | 10.62 | 10.68 | 10.42 | 10.66 | 10.31 | qfq | 6,756,894 | 71,231,388 | 0.76% |
| 2023-12-26 | 10.59 | 10.73 | 10.56 | 10.58 | 10.23 | qfq | 6,586,000 | 70,034,339 | -0.47% |
| 2023-12-25 | 10.44 | 10.66 | 10.41 | 10.63 | 10.28 | qfq | 4,993,968 | 52,493,565 | 1.14% |
| 2023-12-22 | 10.56 | 10.59 | 10.45 | 10.51 | 10.16 | qfq | 4,542,394 | 47,795,550 | -0.28% |
| 2023-12-21 | 10.52 | 10.55 | 10.31 | 10.54 | 10.19 | qfq | 5,679,431 | 59,339,142 | -0.47% |
| 2023-12-20 | 10.60 | 10.72 | 10.58 | 10.59 | 10.24 | qfq | 4,213,381 | 44,898,413 | 0.09% |
| 2023-12-19 | 10.66 | 10.67 | 10.51 | 10.58 | 10.23 | qfq | 3,560,506 | 37,718,012 | -0.66% |
| 2023-12-18 | 10.71 | 10.79 | 10.60 | 10.65 | 10.30 | qfq | 4,475,100 | 47,794,595 | -1.48% |
| 2023-12-15 | 10.82 | 10.93 | 10.79 | 10.81 | 10.45 | qfq | 6,165,600 | 66,875,734 | 0.09% |
| 2023-12-14 | 10.82 | 10.90 | 10.77 | 10.80 | 10.44 | qfq | 7,397,257 | 80,115,702 | 1.50% |
| 2023-12-13 | 10.74 | 10.78 | 10.64 | 10.64 | 10.29 | qfq | 4,563,300 | 48,855,834 | -1.30% |
| 2023-12-12 | 10.75 | 10.79 | 10.65 | 10.78 | 10.42 | qfq | 6,346,902 | 67,988,134 | 0.00% |
| 2023-12-11 | 10.87 | 10.87 | 10.56 | 10.78 | 10.42 | qfq | 8,975,385 | 95,812,773 | -1.91% |
| 2023-12-08 | 11.06 | 11.07 | 10.96 | 10.99 | 10.63 | qfq | 5,077,800 | 55,974,855 | -0.45% |
| 2023-12-07 | 11.06 | 11.10 | 10.95 | 11.04 | 10.68 | qfq | 6,602,803 | 72,677,748 | -0.45% |
| 2023-12-06 | 11.01 | 11.14 | 10.95 | 11.09 | 10.72 | qfq | 5,973,725 | 66,021,610 | 0.09% |
| 2023-12-05 | 11.25 | 11.28 | 11.06 | 11.08 | 10.71 | qfq | 13,587,500 | 151,540,854 | -3.06% |
| 2023-12-04 | 11.44 | 11.53 | 11.39 | 11.43 | 11.05 | qfq | 16,408,309 | 188,003,280 | 2.14% |
| 2023-12-01 | 11.13 | 11.20 | 11.10 | 11.19 | 10.82 | qfq | 5,249,454 | 58,518,229 | 0.36% |
| 2023-11-30 | 11.20 | 11.23 | 11.06 | 11.15 | 10.78 | qfq | 6,958,243 | 77,497,145 | -0.71% |
| 2023-11-29 | 11.38 | 11.41 | 11.20 | 11.23 | 10.86 | qfq | 12,223,403 | 138,045,723 | 0.54% |
| 2023-11-28 | 11.18 | 11.19 | 11.09 | 11.17 | 10.80 | qfq | 4,166,834 | 46,357,627 | 0.00% |
| 2023-11-27 | 11.12 | 11.22 | 11.03 | 11.17 | 10.80 | qfq | 9,079,667 | 101,174,967 | 1.36% |
| 2023-11-24 | 11.07 | 11.18 | 10.97 | 11.02 | 10.66 | qfq | 5,870,751 | 64,964,201 | -0.81% |
| 2023-11-23 | 11.05 | 11.12 | 11.00 | 11.11 | 10.74 | qfq | 4,265,600 | 47,130,734 | 0.09% |
| 2023-11-22 | 11.18 | 11.21 | 11.09 | 11.10 | 10.73 | qfq | 5,891,004 | 65,706,287 | -0.63% |
| 2023-11-21 | 11.12 | 11.23 | 11.12 | 11.17 | 10.80 | qfq | 6,888,645 | 77,035,079 | 0.54% |
| 2023-11-20 | 11.20 | 11.25 | 11.06 | 11.11 | 10.74 | qfq | 7,004,953 | 77,964,430 | -1.07% |
| 2023-11-17 | 11.15 | 11.25 | 11.08 | 11.23 | 10.86 | qfq | 7,999,622 | 89,508,466 | 0.99% |
| 2023-11-16 | 11.08 | 11.15 | 11.04 | 11.12 | 10.75 | qfq | 4,781,912 | 52,992,058 | -0.18% |
| 2023-11-15 | 11.18 | 11.23 | 11.08 | 11.14 | 10.77 | qfq | 8,981,896 | 100,110,134 | 0.81% |
| 2023-11-14 | 11.10 | 11.13 | 10.98 | 11.05 | 10.69 | qfq | 7,390,862 | 81,612,212 | -0.63% |
| 2023-11-13 | 10.99 | 11.13 | 10.84 | 11.12 | 10.75 | qfq | 11,149,194 | 122,330,411 | 0.63% |
| 2023-11-10 | 11.03 | 11.05 | 10.93 | 11.05 | 10.69 | qfq | 5,042,031 | 55,403,315 | 0.36% |
| 2023-11-09 | 10.98 | 11.08 | 10.97 | 11.01 | 10.65 | qfq | 6,062,832 | 66,789,910 | -0.72% |
| 2023-11-08 | 11.17 | 11.18 | 11.01 | 11.09 | 10.72 | qfq | 9,734,422 | 107,814,873 | -0.98% |
| 2023-11-07 | 11.31 | 11.31 | 11.08 | 11.20 | 10.83 | qfq | 10,726,083 | 119,988,855 | -1.32% |
| 2023-11-06 | 11.38 | 11.45 | 11.31 | 11.35 | 10.98 | qfq | 9,873,083 | 112,080,001 | 0.09% |
| 2023-11-03 | 11.39 | 11.39 | 11.27 | 11.34 | 10.97 | qfq | 5,115,673 | 57,981,354 | 0.44% |
| 2023-11-02 | 11.50 | 11.53 | 11.22 | 11.29 | 10.92 | qfq | 5,720,387 | 65,120,851 | -1.83% |
| 2023-11-01 | 11.63 | 11.68 | 11.41 | 11.50 | 11.12 | qfq | 6,370,700 | 73,226,784 | -1.63% |
| 2023-10-31 | 11.61 | 11.75 | 11.48 | 11.69 | 11.30 | qfq | 9,217,900 | 107,172,104 | 0.52% |
| 2023-10-30 | 11.81 | 11.85 | 11.61 | 11.63 | 11.25 | qfq | 8,809,717 | 103,094,021 | 0.00% |
| 2023-10-27 | 11.52 | 11.67 | 11.49 | 11.63 | 11.25 | qfq | 7,468,362 | 86,537,597 | 0.52% |
| 2023-10-26 | 11.44 | 11.60 | 11.37 | 11.57 | 11.19 | qfq | 6,094,138 | 70,100,813 | 1.31% |
| 2023-10-25 | 11.48 | 11.62 | 11.40 | 11.42 | 11.04 | qfq | 6,202,991 | 71,247,769 | -0.61% |
| 2023-10-24 | 11.18 | 11.54 | 11.10 | 11.49 | 11.11 | qfq | 10,550,924 | 119,594,186 | 2.77% |
| 2023-10-23 | 11.43 | 11.43 | 11.11 | 11.18 | 10.81 | qfq | 15,160,022 | 170,343,478 | -4.20% |
| 2023-10-20 | 11.85 | 12.08 | 11.57 | 11.67 | 11.29 | qfq | 12,454,490 | 146,789,979 | -1.27% |
| 2023-10-19 | 11.80 | 11.99 | 11.78 | 11.82 | 11.43 | qfq | 6,830,447 | 80,907,026 | 0.17% |
| 2023-10-18 | 11.96 | 12.11 | 11.80 | 11.80 | 11.41 | qfq | 7,385,804 | 88,370,924 | -1.26% |
| 2023-10-17 | 12.01 | 12.05 | 11.81 | 11.95 | 11.56 | qfq | 8,102,874 | 96,408,298 | -1.24% |
| 2023-10-16 | 12.20 | 12.28 | 12.07 | 12.10 | 11.70 | qfq | 11,941,796 | 145,172,654 | 0.92% |
| 2023-10-13 | 12.02 | 12.07 | 11.88 | 11.99 | 11.59 | qfq | 8,190,786 | 97,930,290 | -0.99% |
| 2023-10-12 | 12.18 | 12.22 | 12.06 | 12.11 | 11.71 | qfq | 9,571,243 | 116,204,091 | 0.83% |
| 2023-10-11 | 12.25 | 12.35 | 11.97 | 12.01 | 11.61 | qfq | 7,743,264 | 93,480,832 | -1.80% |
| 2023-10-10 | 12.23 | 12.40 | 12.16 | 12.23 | 11.83 | qfq | 10,187,942 | 125,008,705 | 0.41% |
| 2023-10-09 | 12.00 | 12.23 | 11.81 | 12.18 | 11.78 | qfq | 12,448,349 | 150,001,304 | 0.50% |
| 2023-09-28 | 12.12 | 12.14 | 12.02 | 12.12 | 11.72 | qfq | 6,748,255 | 81,639,604 | -0.74% |
| 2023-09-27 | 12.29 | 12.35 | 12.18 | 12.21 | 11.81 | qfq | 7,058,644 | 86,498,155 | -1.13% |
| 2023-09-26 | 12.47 | 12.51 | 12.31 | 12.35 | 11.94 | qfq | 8,232,601 | 102,001,283 | -0.88% |
| 2023-09-25 | 12.46 | 12.67 | 12.39 | 12.46 | 12.05 | qfq | 8,416,296 | 105,319,894 | -0.08% |
| 2023-09-22 | 12.53 | 12.56 | 12.34 | 12.47 | 12.06 | qfq | 12,451,490 | 154,774,483 | -0.72% |
| 2023-09-21 | 12.54 | 12.62 | 12.45 | 12.56 | 12.15 | qfq | 12,187,686 | 152,628,253 | -0.32% |
| 2023-09-20 | 12.53 | 12.73 | 12.51 | 12.60 | 12.18 | qfq | 8,862,500 | 111,935,803 | 0.08% |
| 2023-09-19 | 12.60 | 12.70 | 12.50 | 12.59 | 12.17 | qfq | 9,229,883 | 116,242,688 | 0.08% |
| 2023-09-18 | 12.62 | 12.68 | 12.44 | 12.58 | 12.17 | qfq | 16,560,404 | 207,443,612 | -1.10% |
| 2023-09-15 | 12.75 | 12.83 | 12.58 | 12.72 | 12.30 | qfq | 18,761,890 | 238,352,555 | -0.55% |
| 2023-09-14 | 12.39 | 12.84 | 12.37 | 12.79 | 12.37 | qfq | 27,611,749 | 350,385,812 | 3.23% |
| 2023-09-13 | 12.35 | 12.47 | 12.26 | 12.39 | 11.98 | qfq | 11,296,900 | 139,639,076 | 0.49% |
| 2023-09-12 | 12.32 | 12.61 | 12.32 | 12.33 | 11.92 | qfq | 13,202,586 | 164,023,481 | -0.96% |
| 2023-09-11 | 11.90 | 12.58 | 11.88 | 12.45 | 12.04 | qfq | 22,300,375 | 275,775,658 | 4.27% |
| 2023-09-08 | 11.88 | 12.08 | 11.87 | 11.94 | 11.55 | qfq | 11,728,809 | 140,448,150 | 1.27% |
| 2023-09-07 | 11.85 | 11.92 | 11.76 | 11.79 | 11.40 | qfq | 7,008,900 | 82,939,951 | -0.67% |
| 2023-09-06 | 11.90 | 11.99 | 11.85 | 11.87 | 11.48 | qfq | 6,606,469 | 78,803,255 | -0.59% |
| 2023-09-05 | 11.90 | 12.03 | 11.84 | 11.94 | 11.55 | qfq | 9,612,504 | 114,879,076 | -0.33% |
| 2023-09-04 | 11.73 | 12.00 | 11.71 | 11.98 | 11.58 | qfq | 12,473,745 | 148,561,777 | 2.13% |
| 2023-09-01 | 11.63 | 11.77 | 11.62 | 11.73 | 11.34 | qfq | 7,327,502 | 85,741,506 | 0.09% |
| 2023-08-31 | 11.74 | 12.01 | 11.69 | 11.72 | 11.33 | qfq | 14,199,027 | 168,293,824 | 0.09% |
| 2023-08-30 | 11.69 | 11.95 | 11.62 | 11.71 | 11.32 | qfq | 12,554,400 | 147,881,848 | 0.95% |
| 2023-08-29 | 11.36 | 11.68 | 11.36 | 11.60 | 11.22 | qfq | 10,787,270 | 124,702,971 | 2.11% |
| 2023-08-28 | 11.90 | 11.97 | 11.35 | 11.36 | 10.99 | qfq | 13,198,596 | 152,469,070 | -1.13% |
| 2023-08-25 | 11.60 | 11.63 | 11.33 | 11.49 | 11.11 | qfq | 11,448,152 | 131,445,857 | -1.37% |
| 2023-08-24 | 11.38 | 11.73 | 11.37 | 11.65 | 11.27 | qfq | 13,176,550 | 152,782,346 | 3.46% |
| 2023-08-23 | 11.51 | 11.52 | 11.23 | 11.26 | 10.89 | qfq | 7,769,896 | 87,946,516 | -2.09% |
| 2023-08-22 | 11.41 | 11.59 | 11.29 | 11.50 | 11.12 | qfq | 8,203,039 | 93,817,274 | 1.14% |
| 2023-08-21 | 11.36 | 11.62 | 11.31 | 11.37 | 10.99 | qfq | 9,233,993 | 106,052,034 | 1.25% |
| 2023-08-18 | 11.48 | 11.68 | 11.23 | 11.23 | 10.86 | qfq | 9,286,523 | 106,059,145 | -2.52% |
| 2023-08-17 | 11.51 | 11.56 | 11.31 | 11.52 | 11.14 | qfq | 6,608,776 | 75,565,430 | -0.35% |
| 2023-08-16 | 11.55 | 11.62 | 11.49 | 11.56 | 11.18 | qfq | 4,540,232 | 52,469,610 | 0.17% |
| 2023-08-15 | 11.73 | 11.75 | 11.52 | 11.54 | 11.16 | qfq | 6,792,622 | 78,885,027 | -1.62% |
| 2023-08-14 | 11.61 | 11.81 | 11.60 | 11.73 | 11.34 | qfq | 5,706,800 | 66,848,182 | 0.34% |
| 2023-08-11 | 11.84 | 11.88 | 11.67 | 11.69 | 11.30 | qfq | 7,466,300 | 87,729,958 | -1.10% |
| 2023-08-10 | 11.81 | 11.89 | 11.73 | 11.82 | 11.43 | qfq | 4,549,400 | 53,713,150 | -0.51% |
| 2023-08-09 | 12.07 | 12.11 | 11.85 | 11.88 | 11.49 | qfq | 6,751,800 | 80,673,565 | -1.82% |
| 2023-08-08 | 12.05 | 12.19 | 11.89 | 12.10 | 11.70 | qfq | 11,376,602 | 137,156,189 | 0.83% |
| 2023-08-07 | 11.92 | 12.13 | 11.82 | 12.00 | 11.60 | qfq | 15,240,154 | 183,103,273 | 1.01% |
| 2023-08-04 | 11.81 | 11.91 | 11.77 | 11.88 | 11.49 | qfq | 6,556,800 | 77,756,131 | 0.93% |
| 2023-08-03 | 11.72 | 11.80 | 11.69 | 11.77 | 11.38 | qfq | 5,255,300 | 61,747,042 | -0.34% |
| 2023-08-02 | 11.87 | 11.90 | 11.77 | 11.81 | 11.42 | qfq | 9,119,877 | 107,695,490 | -1.01% |
| 2023-08-01 | 11.86 | 12.02 | 11.82 | 11.93 | 11.54 | qfq | 11,520,800 | 137,323,189 | 1.53% |
| 2023-07-31 | 11.74 | 11.85 | 11.71 | 11.75 | 11.36 | qfq | 7,929,304 | 93,351,688 | 0.51% |
| 2023-07-28 | 11.71 | 11.79 | 11.57 | 11.69 | 11.30 | qfq | 8,407,620 | 98,334,517 | -1.27% |
| 2023-07-27 | 11.89 | 12.02 | 11.82 | 11.84 | 11.45 | qfq | 7,623,637 | 90,634,274 | -0.75% |
| 2023-07-26 | 11.69 | 12.00 | 11.69 | 11.93 | 11.54 | qfq | 12,629,005 | 150,101,410 | 1.45% |
| 2023-07-25 | 11.65 | 11.77 | 11.58 | 11.76 | 11.37 | qfq | 9,041,450 | 105,578,041 | 1.29% |
| 2023-07-24 | 11.62 | 11.72 | 11.56 | 11.61 | 11.23 | qfq | 5,783,802 | 67,337,316 | -0.43% |
| 2023-07-21 | 11.68 | 11.82 | 11.62 | 11.66 | 11.28 | qfq | 9,810,371 | 114,825,675 | -0.93% |
| 2023-07-20 | 11.93 | 12.00 | 11.75 | 11.77 | 11.38 | qfq | 10,746,877 | 127,636,045 | -1.51% |
| 2023-07-19 | 11.92 | 12.08 | 11.82 | 11.95 | 11.56 | qfq | 12,990,348 | 154,919,087 | 0.93% |
| 2023-07-18 | 11.69 | 11.92 | 11.65 | 11.84 | 11.45 | qfq | 9,396,280 | 111,064,936 | 1.37% |