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
普利特002324.SZ
最近收盘价8.992026-07-17
最近交易日2026-07-17
成交量（股）20,611,199
成交额（元）190,773,203
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-22 | cash_dividend | 0.0200245 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.05 | — | — | — | 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 | 9.53 | 9.60 | 8.99 | 8.99 | 8.99 | qfq | 20,611,199 | 190,773,203 | -5.47% |
| 2026-07-16 | 9.60 | 9.80 | 9.46 | 9.51 | 9.51 | qfq | 15,101,400 | 145,025,850 | -1.65% |
| 2026-07-15 | 9.69 | 9.87 | 9.46 | 9.67 | 9.67 | qfq | 16,733,347 | 162,355,409 | -0.10% |
| 2026-07-14 | 9.60 | 9.76 | 9.36 | 9.68 | 9.68 | qfq | 18,965,293 | 181,152,658 | 0.31% |
| 2026-07-13 | 10.40 | 10.41 | 9.63 | 9.65 | 9.65 | qfq | 25,572,079 | 253,648,509 | -7.92% |
| 2026-07-10 | 10.30 | 11.02 | 10.21 | 10.48 | 10.48 | qfq | 27,567,936 | 292,031,018 | 1.26% |
| 2026-07-09 | 10.43 | 10.49 | 9.96 | 10.35 | 10.35 | qfq | 23,470,803 | 240,112,418 | -1.15% |
| 2026-07-08 | 10.94 | 10.95 | 10.45 | 10.47 | 10.47 | qfq | 19,306,925 | 204,846,685 | -4.47% |
| 2026-07-07 | 11.50 | 11.75 | 10.89 | 10.96 | 10.96 | qfq | 20,374,036 | 228,792,550 | -4.20% |
| 2026-07-06 | 12.08 | 12.14 | 11.42 | 11.44 | 11.44 | qfq | 20,049,861 | 234,786,121 | -4.98% |
| 2026-07-03 | 11.97 | 12.24 | 11.83 | 12.04 | 12.04 | qfq | 19,699,833 | 237,611,038 | 0.67% |
| 2026-07-02 | 12.02 | 12.43 | 11.87 | 11.96 | 11.96 | qfq | 19,972,600 | 242,611,171 | -1.73% |
| 2026-07-01 | 12.14 | 12.50 | 11.92 | 12.17 | 12.17 | qfq | 23,012,267 | 281,292,005 | 0.83% |
| 2026-06-30 | 11.72 | 12.21 | 11.50 | 12.07 | 12.07 | qfq | 17,133,864 | 204,637,155 | 3.34% |
| 2026-06-29 | 12.08 | 12.26 | 11.49 | 11.68 | 11.68 | qfq | 23,043,206 | 270,395,876 | -2.83% |
| 2026-06-26 | 12.49 | 12.54 | 12.02 | 12.02 | 12.02 | qfq | 21,701,755 | 266,115,500 | -4.91% |
| 2026-06-25 | 12.80 | 12.91 | 12.41 | 12.64 | 12.64 | qfq | 22,468,474 | 284,426,399 | -1.63% |
| 2026-06-24 | 13.01 | 13.14 | 12.66 | 12.85 | 12.85 | qfq | 21,818,616 | 280,426,335 | -1.23% |
| 2026-06-23 | 12.81 | 13.35 | 12.79 | 13.01 | 13.01 | qfq | 29,122,364 | 382,794,397 | 0.39% |
| 2026-06-22 | 13.03 | 13.13 | 12.40 | 12.96 | 12.96 | qfq | 34,308,041 | 435,467,200 | -1.07% |
| 2026-06-18 | 13.17 | 13.45 | 13.06 | 13.10 | 13.10 | qfq | 21,189,053 | 280,099,567 | -0.61% |
| 2026-06-17 | 12.96 | 13.42 | 12.90 | 13.18 | 13.18 | qfq | 22,612,132 | 297,691,207 | 0.84% |
| 2026-06-16 | 12.87 | 13.41 | 12.78 | 13.07 | 13.07 | qfq | 32,486,139 | 425,494,117 | 2.11% |
| 2026-06-15 | 12.28 | 12.87 | 12.13 | 12.80 | 12.80 | qfq | 31,372,308 | 393,306,307 | 6.22% |
| 2026-06-12 | 11.79 | 12.37 | 11.71 | 12.05 | 12.05 | qfq | 23,627,008 | 284,684,617 | 2.99% |
| 2026-06-11 | 11.85 | 12.05 | 11.58 | 11.70 | 11.65 | qfq | 14,737,731 | 172,562,171 | -2.17% |
| 2026-06-10 | 11.81 | 12.18 | 11.76 | 11.96 | 11.90 | qfq | 23,177,938 | 278,078,949 | -0.25% |
| 2026-06-09 | 11.79 | 12.04 | 11.70 | 11.99 | 11.93 | qfq | 21,392,698 | 254,196,967 | 3.45% |
| 2026-06-08 | 12.00 | 12.18 | 11.45 | 11.59 | 11.54 | qfq | 23,003,950 | 271,652,372 | -5.08% |
| 2026-06-05 | 11.87 | 12.49 | 11.61 | 12.21 | 12.15 | qfq | 27,008,357 | 327,181,076 | 3.04% |
| 2026-06-04 | 12.02 | 12.14 | 11.80 | 11.85 | 11.80 | qfq | 15,989,171 | 190,609,134 | -2.47% |
| 2026-06-03 | 12.25 | 12.37 | 12.03 | 12.15 | 12.09 | qfq | 14,668,752 | 179,471,018 | -0.82% |
| 2026-06-02 | 12.38 | 12.55 | 12.00 | 12.25 | 12.19 | qfq | 16,793,957 | 205,331,163 | -0.73% |
| 2026-06-01 | 12.29 | 12.54 | 12.29 | 12.34 | 12.28 | qfq | 14,624,452 | 181,632,870 | 0.33% |
| 2026-05-29 | 13.00 | 13.06 | 12.26 | 12.30 | 12.24 | qfq | 21,016,214 | 263,042,511 | -5.31% |
| 2026-05-28 | 12.90 | 13.06 | 12.67 | 12.99 | 12.93 | qfq | 15,857,183 | 204,053,680 | 0.70% |
| 2026-05-27 | 13.35 | 13.44 | 12.83 | 12.90 | 12.84 | qfq | 18,879,439 | 246,803,319 | -3.52% |
| 2026-05-26 | 13.37 | 13.48 | 13.18 | 13.37 | 13.31 | qfq | 19,017,799 | 253,479,925 | -0.30% |
| 2026-05-25 | 13.60 | 13.73 | 13.32 | 13.41 | 13.35 | qfq | 17,047,694 | 229,304,084 | -1.40% |
| 2026-05-22 | 13.50 | 13.68 | 13.33 | 13.60 | 13.54 | qfq | 16,941,710 | 229,096,486 | 1.42% |
| 2026-05-21 | 14.13 | 14.26 | 13.39 | 13.41 | 13.35 | qfq | 23,891,400 | 330,752,775 | -4.35% |
| 2026-05-20 | 14.31 | 14.40 | 13.87 | 14.02 | 13.95 | qfq | 28,724,135 | 403,500,549 | -3.24% |
| 2026-05-19 | 14.47 | 14.70 | 14.27 | 14.49 | 14.42 | qfq | 19,075,400 | 275,578,823 | 1.12% |
| 2026-05-18 | 14.25 | 14.56 | 13.95 | 14.33 | 14.26 | qfq | 23,767,050 | 340,416,430 | -0.28% |
| 2026-05-15 | 14.45 | 14.72 | 14.23 | 14.37 | 14.30 | qfq | 24,546,884 | 354,873,544 | -0.14% |
| 2026-05-14 | 15.36 | 15.36 | 14.38 | 14.39 | 14.32 | qfq | 34,870,002 | 512,366,007 | -5.95% |
| 2026-05-13 | 15.28 | 15.49 | 15.22 | 15.30 | 15.23 | qfq | 23,980,941 | 367,603,742 | -0.52% |
| 2026-05-12 | 15.75 | 15.89 | 15.25 | 15.38 | 15.31 | qfq | 27,557,162 | 424,772,076 | -2.41% |
| 2026-05-11 | 16.00 | 16.20 | 15.59 | 15.76 | 15.69 | qfq | 38,255,791 | 604,362,477 | 0.25% |
| 2026-05-08 | 15.57 | 16.08 | 15.20 | 15.72 | 15.65 | qfq | 45,359,601 | 713,499,815 | 1.95% |
| 2026-05-07 | 15.24 | 15.48 | 15.03 | 15.42 | 15.35 | qfq | 23,985,384 | 367,090,627 | 1.65% |
| 2026-05-06 | 14.86 | 15.35 | 14.77 | 15.17 | 15.10 | qfq | 39,538,118 | 598,407,904 | 3.69% |
| 2026-04-30 | 14.93 | 15.25 | 14.46 | 14.63 | 14.56 | qfq | 32,842,497 | 483,400,823 | -2.40% |
| 2026-04-29 | 14.80 | 15.07 | 14.47 | 14.99 | 14.92 | qfq | 36,582,678 | 541,753,352 | 0.07% |
| 2026-04-28 | 14.65 | 15.75 | 14.50 | 14.98 | 14.91 | qfq | 61,412,305 | 928,496,512 | 1.35% |
| 2026-04-27 | 15.51 | 15.83 | 14.78 | 14.78 | 14.71 | qfq | 49,491,920 | 737,594,478 | -9.99% |
| 2026-04-24 | 16.68 | 16.87 | 16.33 | 16.42 | 16.34 | qfq | 40,084,539 | 663,548,520 | -2.44% |
| 2026-04-23 | 17.26 | 17.42 | 16.72 | 16.83 | 16.75 | qfq | 47,714,404 | 811,048,316 | -3.44% |
| 2026-04-22 | 17.28 | 17.70 | 17.20 | 17.43 | 17.35 | qfq | 62,768,113 | 1,092,151,561 | 1.75% |
| 2026-04-21 | 17.60 | 17.70 | 16.93 | 17.13 | 17.05 | qfq | 78,364,805 | 1,344,353,191 | -1.04% |
| 2026-04-20 | 15.79 | 17.31 | 15.76 | 17.31 | 17.23 | qfq | 67,035,875 | 1,132,412,578 | 9.97% |
| 2026-04-17 | 15.42 | 15.95 | 15.35 | 15.74 | 15.67 | qfq | 25,549,976 | 399,206,304 | 1.42% |
| 2026-04-16 | 15.39 | 15.56 | 15.22 | 15.52 | 15.45 | qfq | 16,972,618 | 261,773,930 | 1.77% |
| 2026-04-15 | 15.70 | 15.77 | 15.23 | 15.25 | 15.18 | qfq | 19,193,600 | 297,891,348 | -1.80% |
| 2026-04-14 | 15.36 | 15.54 | 15.23 | 15.53 | 15.46 | qfq | 20,043,438 | 308,107,176 | 1.70% |
| 2026-04-13 | 15.27 | 15.40 | 15.14 | 15.27 | 15.20 | qfq | 13,736,310 | 209,540,805 | -0.84% |
| 2026-04-10 | 15.40 | 15.63 | 15.35 | 15.40 | 15.33 | qfq | 13,864,330 | 214,611,803 | 0.85% |
| 2026-04-09 | 15.35 | 15.53 | 15.24 | 15.27 | 15.20 | qfq | 14,530,543 | 223,185,637 | -1.48% |
| 2026-04-08 | 15.42 | 15.55 | 15.31 | 15.50 | 15.43 | qfq | 20,429,336 | 315,499,353 | 4.24% |
| 2026-04-07 | 14.80 | 15.02 | 14.74 | 14.87 | 14.80 | qfq | 9,584,113 | 142,600,432 | 1.50% |
| 2026-04-03 | 14.95 | 15.01 | 14.60 | 14.65 | 14.58 | qfq | 10,205,200 | 150,277,770 | -2.01% |
| 2026-04-02 | 15.43 | 15.50 | 14.86 | 14.95 | 14.88 | qfq | 14,844,638 | 224,133,186 | -2.61% |
| 2026-04-01 | 15.31 | 15.48 | 15.09 | 15.35 | 15.28 | qfq | 23,769,544 | 362,982,880 | 2.33% |
| 2026-03-31 | 15.09 | 15.32 | 14.91 | 15.00 | 14.93 | qfq | 16,270,838 | 245,785,996 | -0.60% |
| 2026-03-30 | 14.76 | 15.20 | 14.60 | 15.09 | 15.02 | qfq | 16,741,700 | 250,456,504 | 1.41% |
| 2026-03-27 | 14.42 | 15.00 | 14.38 | 14.88 | 14.81 | qfq | 14,289,758 | 211,611,379 | 1.71% |
| 2026-03-26 | 14.84 | 15.01 | 14.57 | 14.63 | 14.56 | qfq | 13,265,113 | 195,823,956 | -1.61% |
| 2026-03-25 | 14.57 | 14.98 | 14.57 | 14.87 | 14.80 | qfq | 18,846,000 | 279,591,214 | 2.48% |
| 2026-03-24 | 14.60 | 14.67 | 14.12 | 14.51 | 14.44 | qfq | 18,380,445 | 263,702,562 | 1.61% |
| 2026-03-23 | 14.80 | 15.07 | 14.16 | 14.28 | 14.21 | qfq | 24,731,506 | 361,726,350 | -4.99% |
| 2026-03-20 | 15.53 | 15.69 | 15.00 | 15.03 | 14.96 | qfq | 18,116,210 | 278,140,468 | -2.66% |
| 2026-03-19 | 15.80 | 15.94 | 15.31 | 15.44 | 15.37 | qfq | 23,540,677 | 366,543,142 | -3.80% |
| 2026-03-18 | 15.92 | 16.12 | 15.71 | 16.05 | 15.98 | qfq | 16,996,316 | 270,523,046 | 0.88% |
| 2026-03-17 | 16.60 | 16.71 | 15.87 | 15.91 | 15.84 | qfq | 25,367,794 | 411,338,415 | -4.27% |
| 2026-03-16 | 16.82 | 16.95 | 16.40 | 16.62 | 16.54 | qfq | 22,362,291 | 371,714,492 | -1.42% |
| 2026-03-13 | 16.81 | 17.20 | 16.79 | 16.86 | 16.78 | qfq | 25,608,453 | 435,292,251 | -0.71% |
| 2026-03-12 | 17.30 | 17.46 | 16.93 | 16.98 | 16.90 | qfq | 20,600,732 | 352,865,459 | -2.08% |
| 2026-03-11 | 17.24 | 17.68 | 17.16 | 17.34 | 17.26 | qfq | 32,592,714 | 568,778,992 | 0.99% |
| 2026-03-10 | 17.09 | 17.35 | 16.90 | 17.17 | 17.09 | qfq | 20,505,297 | 351,434,930 | 1.36% |
| 2026-03-09 | 16.82 | 17.10 | 16.40 | 16.94 | 16.86 | qfq | 22,348,776 | 373,739,990 | -0.70% |
| 2026-03-06 | 16.89 | 17.30 | 16.85 | 17.06 | 16.98 | qfq | 20,452,043 | 350,573,148 | 0.95% |
| 2026-03-05 | 16.84 | 17.23 | 16.73 | 16.90 | 16.82 | qfq | 24,302,173 | 411,525,450 | 2.30% |
| 2026-03-04 | 16.47 | 16.86 | 16.43 | 16.52 | 16.44 | qfq | 20,108,412 | 334,249,470 | -0.84% |
| 2026-03-03 | 17.76 | 17.88 | 16.59 | 16.66 | 16.58 | qfq | 33,297,324 | 568,179,225 | -6.14% |
| 2026-03-02 | 17.78 | 18.05 | 17.55 | 17.75 | 17.67 | qfq | 24,723,538 | 439,155,241 | -1.50% |
| 2026-02-27 | 17.88 | 18.10 | 17.88 | 18.02 | 17.94 | qfq | 19,850,102 | 357,171,165 | -0.06% |
| 2026-02-26 | 18.27 | 18.29 | 17.83 | 18.03 | 17.95 | qfq | 27,824,164 | 500,812,222 | -1.85% |
| 2026-02-25 | 17.90 | 18.47 | 17.90 | 18.37 | 18.28 | qfq | 26,700,900 | 488,438,635 | 2.34% |
| 2026-02-24 | 18.13 | 18.15 | 17.86 | 17.95 | 17.87 | qfq | 16,794,096 | 302,206,199 | 0.00% |
| 2026-02-13 | 18.01 | 18.17 | 17.87 | 17.95 | 17.87 | qfq | 22,177,802 | 399,753,499 | -0.17% |
| 2026-02-12 | 18.10 | 18.13 | 17.90 | 17.98 | 17.90 | qfq | 16,221,944 | 292,351,616 | -0.33% |
| 2026-02-11 | 18.01 | 18.30 | 17.92 | 18.04 | 17.96 | qfq | 19,722,304 | 358,064,112 | 0.17% |
| 2026-02-10 | 18.08 | 18.17 | 17.88 | 18.01 | 17.93 | qfq | 18,856,786 | 339,734,707 | -0.55% |
| 2026-02-09 | 17.89 | 18.13 | 17.69 | 18.11 | 18.03 | qfq | 27,378,338 | 491,806,197 | 3.31% |
| 2026-02-06 | 17.49 | 17.89 | 17.31 | 17.53 | 17.45 | qfq | 25,630,568 | 453,165,174 | 0.34% |
| 2026-02-05 | 17.50 | 17.85 | 17.27 | 17.47 | 17.39 | qfq | 29,501,987 | 516,515,866 | -2.89% |
| 2026-02-04 | 18.00 | 18.23 | 17.77 | 17.99 | 17.91 | qfq | 24,255,804 | 436,026,294 | -0.94% |
| 2026-02-03 | 17.74 | 18.21 | 17.51 | 18.16 | 18.08 | qfq | 30,655,320 | 549,463,134 | 3.65% |
| 2026-02-02 | 17.90 | 18.16 | 17.50 | 17.52 | 17.44 | qfq | 28,902,792 | 513,583,727 | -2.94% |
| 2026-01-30 | 18.02 | 18.20 | 17.38 | 18.05 | 17.97 | qfq | 40,474,339 | 720,956,607 | -0.61% |
| 2026-01-29 | 18.28 | 18.77 | 18.02 | 18.16 | 18.08 | qfq | 35,489,474 | 653,358,608 | -1.52% |
| 2026-01-28 | 18.90 | 18.95 | 18.30 | 18.44 | 18.35 | qfq | 41,101,357 | 761,640,168 | -3.10% |
| 2026-01-27 | 19.01 | 19.17 | 18.38 | 19.03 | 18.94 | qfq | 52,802,727 | 990,087,217 | 0.63% |
| 2026-01-26 | 20.00 | 20.01 | 18.76 | 18.91 | 18.82 | qfq | 73,838,866 | 1,428,388,579 | -4.49% |
| 2026-01-23 | 19.20 | 20.18 | 19.11 | 19.80 | 19.71 | qfq | 83,902,672 | 1,645,525,050 | 4.05% |
| 2026-01-22 | 18.52 | 19.14 | 18.42 | 19.03 | 18.94 | qfq | 53,491,634 | 1,011,652,722 | 2.75% |
| 2026-01-21 | 18.28 | 18.82 | 18.20 | 18.52 | 18.43 | qfq | 35,776,467 | 664,028,459 | -0.11% |
| 2026-01-20 | 19.00 | 19.15 | 18.19 | 18.54 | 18.45 | qfq | 57,448,876 | 1,062,798,479 | -2.42% |
| 2026-01-19 | 18.80 | 19.31 | 18.66 | 19.00 | 18.91 | qfq | 42,253,026 | 804,330,251 | 0.74% |
| 2026-01-16 | 19.35 | 19.43 | 18.75 | 18.86 | 18.77 | qfq | 62,885,201 | 1,197,745,949 | -1.51% |
| 2026-01-15 | 19.20 | 19.85 | 18.80 | 19.15 | 19.06 | qfq | 81,805,793 | 1,568,038,599 | -1.49% |
| 2026-01-14 | 20.00 | 20.79 | 19.36 | 19.44 | 19.35 | qfq | 171,603,297 | 3,416,482,760 | -9.62% |
| 2026-01-13 | 23.00 | 23.00 | 21.51 | 21.51 | 21.41 | qfq | 63,052,456 | 1,377,584,598 | -10.00% |
| 2026-01-12 | 22.80 | 24.28 | 22.07 | 23.90 | 23.79 | qfq | 226,247,176 | 5,229,606,436 | 4.82% |
| 2026-01-09 | 25.00 | 25.66 | 22.61 | 22.80 | 22.69 | qfq | 280,124,800 | 6,794,447,961 | -2.65% |
| 2026-01-08 | 23.42 | 23.42 | 23.42 | 23.42 | 23.31 | qfq | 18,140,020 | 424,839,268 | 10.00% |
| 2026-01-07 | 21.29 | 21.29 | 21.29 | 21.29 | 21.19 | qfq | 19,155,727 | 407,825,428 | 10.03% |
| 2026-01-06 | 19.35 | 19.35 | 19.35 | 19.35 | 19.26 | qfq | 27,118,263 | 524,738,389 | 10.01% |
| 2026-01-05 | 16.70 | 17.59 | 16.48 | 17.59 | 17.51 | qfq | 78,288,862 | 1,338,533,154 | 10.01% |
| 2025-12-31 | 15.50 | 16.24 | 15.40 | 15.99 | 15.92 | qfq | 39,298,770 | 627,272,388 | 2.37% |
| 2025-12-30 | 15.19 | 15.85 | 15.19 | 15.62 | 15.55 | qfq | 47,733,839 | 743,325,483 | 1.30% |
| 2025-12-29 | 15.66 | 15.91 | 15.34 | 15.42 | 15.35 | qfq | 61,744,044 | 958,570,641 | 4.12% |
| 2025-12-26 | 14.64 | 15.00 | 14.56 | 14.81 | 14.74 | qfq | 44,200,003 | 653,204,104 | 1.16% |
| 2025-12-25 | 14.36 | 14.92 | 13.93 | 14.64 | 14.57 | qfq | 61,531,251 | 897,128,870 | 1.53% |
| 2025-12-24 | 13.51 | 14.42 | 13.51 | 14.42 | 14.35 | qfq | 28,486,756 | 403,657,882 | 9.99% |
| 2025-12-23 | 12.73 | 13.21 | 12.66 | 13.11 | 13.05 | qfq | 20,250,633 | 263,960,324 | 3.07% |
| 2025-12-22 | 12.60 | 12.80 | 12.59 | 12.72 | 12.66 | qfq | 7,214,386 | 91,973,532 | 0.95% |
| 2025-12-19 | 12.47 | 12.71 | 12.44 | 12.60 | 12.54 | qfq | 9,283,611 | 117,104,342 | 1.37% |
| 2025-12-18 | 12.33 | 12.66 | 12.28 | 12.43 | 12.37 | qfq | 9,305,559 | 116,525,256 | 0.73% |
| 2025-12-17 | 12.13 | 12.39 | 11.97 | 12.34 | 12.28 | qfq | 10,261,955 | 125,003,721 | 2.24% |
| 2025-12-16 | 12.35 | 12.38 | 12.01 | 12.07 | 12.01 | qfq | 8,441,103 | 102,284,653 | -2.35% |
| 2025-12-15 | 12.42 | 12.55 | 12.32 | 12.36 | 12.30 | qfq | 7,538,034 | 93,661,681 | -0.48% |
| 2025-12-12 | 12.43 | 12.50 | 12.32 | 12.42 | 12.36 | qfq | 5,801,878 | 72,004,292 | 0.40% |
| 2025-12-11 | 12.60 | 12.61 | 12.35 | 12.37 | 12.31 | qfq | 6,573,300 | 81,956,880 | -1.51% |
| 2025-12-10 | 12.55 | 12.68 | 12.42 | 12.56 | 12.50 | qfq | 7,882,621 | 98,923,651 | 0.16% |
| 2025-12-09 | 12.68 | 12.72 | 12.51 | 12.54 | 12.48 | qfq | 6,045,240 | 76,211,101 | -1.18% |
| 2025-12-08 | 12.73 | 12.88 | 12.65 | 12.69 | 12.63 | qfq | 8,707,782 | 111,224,862 | -0.24% |
| 2025-12-05 | 12.60 | 12.79 | 12.40 | 12.72 | 12.66 | qfq | 6,961,149 | 87,787,727 | 0.95% |
| 2025-12-04 | 12.66 | 12.71 | 12.45 | 12.60 | 12.54 | qfq | 5,057,971 | 63,490,363 | -0.08% |
| 2025-12-03 | 12.81 | 12.88 | 12.54 | 12.61 | 12.55 | qfq | 6,474,784 | 81,775,614 | -1.41% |
| 2025-12-02 | 12.94 | 13.03 | 12.72 | 12.79 | 12.73 | qfq | 9,422,158 | 120,726,369 | -1.77% |
| 2025-12-01 | 12.75 | 13.11 | 12.75 | 13.02 | 12.96 | qfq | 15,747,590 | 204,185,398 | 2.92% |
| 2025-11-28 | 12.51 | 12.69 | 12.47 | 12.65 | 12.59 | qfq | 5,444,660 | 68,728,724 | 0.96% |
| 2025-11-27 | 12.42 | 12.72 | 12.40 | 12.53 | 12.47 | qfq | 8,651,928 | 109,073,750 | 0.97% |
| 2025-11-26 | 12.77 | 12.77 | 12.40 | 12.41 | 12.35 | qfq | 8,806,700 | 110,433,041 | -2.74% |
| 2025-11-25 | 12.53 | 13.00 | 12.47 | 12.76 | 12.70 | qfq | 13,298,160 | 169,895,807 | 2.41% |
| 2025-11-24 | 12.38 | 12.65 | 12.17 | 12.46 | 12.40 | qfq | 12,490,400 | 154,665,478 | 1.63% |
| 2025-11-21 | 13.05 | 13.19 | 12.26 | 12.26 | 12.20 | qfq | 23,525,377 | 294,983,117 | -7.12% |
| 2025-11-20 | 13.57 | 13.68 | 13.06 | 13.20 | 13.14 | qfq | 13,932,283 | 185,827,152 | -1.93% |
| 2025-11-19 | 13.78 | 14.04 | 13.34 | 13.46 | 13.40 | qfq | 13,379,030 | 181,547,634 | -2.32% |
| 2025-11-18 | 14.00 | 14.35 | 13.65 | 13.78 | 13.72 | qfq | 16,818,729 | 233,773,547 | -1.57% |
| 2025-11-17 | 14.19 | 14.45 | 13.87 | 14.00 | 13.94 | qfq | 16,593,857 | 233,230,748 | -1.69% |
| 2025-11-14 | 14.37 | 14.63 | 14.23 | 14.24 | 14.17 | qfq | 20,292,519 | 291,831,652 | -1.45% |
| 2025-11-13 | 14.00 | 14.69 | 13.86 | 14.45 | 14.38 | qfq | 33,854,409 | 486,286,836 | 2.85% |
| 2025-11-12 | 13.27 | 14.13 | 13.27 | 14.05 | 13.98 | qfq | 38,490,488 | 528,071,706 | 5.80% |
| 2025-11-11 | 13.31 | 13.47 | 13.23 | 13.28 | 13.22 | qfq | 8,760,183 | 116,781,188 | 0.45% |
| 2025-11-10 | 13.28 | 13.50 | 13.10 | 13.22 | 13.16 | qfq | 13,576,859 | 180,606,916 | 0.15% |
| 2025-11-07 | 13.00 | 13.49 | 12.91 | 13.20 | 13.14 | qfq | 13,113,703 | 173,410,129 | 1.77% |
| 2025-11-06 | 12.94 | 13.09 | 12.86 | 12.97 | 12.91 | qfq | 8,311,387 | 107,808,815 | 0.08% |
| 2025-11-05 | 12.50 | 13.08 | 12.50 | 12.96 | 12.90 | qfq | 14,981,201 | 192,336,808 | 2.21% |
| 2025-11-04 | 13.12 | 13.18 | 12.58 | 12.68 | 12.62 | qfq | 16,642,488 | 212,493,909 | -3.72% |
| 2025-11-03 | 13.41 | 13.49 | 12.92 | 13.17 | 13.11 | qfq | 14,592,228 | 190,982,678 | -2.08% |
| 2025-10-31 | 13.44 | 13.87 | 13.44 | 13.45 | 13.39 | qfq | 13,737,342 | 187,493,244 | -0.15% |
| 2025-10-30 | 13.60 | 13.75 | 13.37 | 13.47 | 13.41 | qfq | 12,947,016 | 174,999,442 | -1.54% |
| 2025-10-29 | 13.49 | 13.70 | 13.34 | 13.68 | 13.62 | qfq | 12,578,326 | 170,627,568 | 1.63% |
| 2025-10-28 | 13.51 | 13.63 | 13.37 | 13.46 | 13.40 | qfq | 12,683,357 | 171,348,746 | -1.32% |
| 2025-10-27 | 13.44 | 13.68 | 13.40 | 13.64 | 13.58 | qfq | 18,179,674 | 246,904,266 | 3.10% |
| 2025-10-24 | 13.13 | 13.24 | 13.08 | 13.23 | 13.17 | qfq | 9,572,600 | 126,086,787 | 0.84% |
| 2025-10-23 | 13.07 | 13.17 | 12.93 | 13.12 | 13.06 | qfq | 10,284,436 | 134,202,447 | -0.23% |
| 2025-10-22 | 13.23 | 13.32 | 13.06 | 13.15 | 13.09 | qfq | 7,824,365 | 103,113,140 | -0.60% |
| 2025-10-21 | 13.29 | 13.33 | 13.08 | 13.23 | 13.17 | qfq | 12,997,236 | 171,959,390 | -0.53% |
| 2025-10-20 | 12.97 | 13.41 | 12.91 | 13.30 | 13.24 | qfq | 17,453,780 | 230,482,668 | 3.99% |
| 2025-10-17 | 13.31 | 13.44 | 12.75 | 12.79 | 12.73 | qfq | 17,827,387 | 231,867,841 | -4.12% |
| 2025-10-16 | 13.74 | 13.81 | 13.29 | 13.34 | 13.28 | qfq | 15,770,924 | 212,352,222 | -3.47% |
| 2025-10-15 | 13.75 | 13.86 | 13.56 | 13.82 | 13.76 | qfq | 15,126,817 | 207,431,558 | 0.36% |
| 2025-10-14 | 14.44 | 14.77 | 13.64 | 13.77 | 13.71 | qfq | 31,355,469 | 444,735,541 | -1.22% |
| 2025-10-13 | 13.68 | 13.98 | 13.30 | 13.94 | 13.88 | qfq | 19,687,566 | 270,131,787 | -1.97% |
| 2025-10-10 | 14.45 | 14.60 | 14.10 | 14.22 | 14.15 | qfq | 18,340,068 | 261,333,767 | -2.00% |
| 2025-10-09 | 14.76 | 14.83 | 14.48 | 14.51 | 14.44 | qfq | 22,796,396 | 334,166,066 | -1.43% |
| 2025-09-30 | 14.89 | 15.15 | 14.68 | 14.72 | 14.65 | qfq | 23,050,617 | 343,363,386 | 0.34% |
| 2025-09-29 | 14.27 | 14.93 | 14.26 | 14.67 | 14.60 | qfq | 19,964,364 | 292,692,235 | 2.88% |
| 2025-09-26 | 14.52 | 14.63 | 14.24 | 14.26 | 14.19 | qfq | 13,890,020 | 199,709,991 | -2.19% |
| 2025-09-25 | 14.68 | 14.93 | 14.52 | 14.58 | 14.51 | qfq | 12,681,220 | 186,250,566 | -1.29% |
| 2025-09-24 | 14.30 | 14.81 | 14.22 | 14.77 | 14.70 | qfq | 18,426,558 | 268,827,459 | 2.64% |
| 2025-09-23 | 14.45 | 14.68 | 14.05 | 14.39 | 14.32 | qfq | 14,810,823 | 212,329,140 | -0.69% |
| 2025-09-22 | 14.31 | 14.70 | 14.28 | 14.49 | 14.42 | qfq | 13,652,189 | 197,438,595 | 1.33% |
| 2025-09-19 | 14.50 | 14.70 | 14.19 | 14.30 | 14.23 | qfq | 19,429,622 | 280,330,290 | -2.05% |
| 2025-09-18 | 14.78 | 15.04 | 14.39 | 14.60 | 14.53 | qfq | 25,904,823 | 382,040,448 | -1.15% |
| 2025-09-17 | 14.69 | 14.98 | 14.51 | 14.77 | 14.70 | qfq | 20,084,525 | 297,403,582 | 0.96% |
| 2025-09-16 | 14.80 | 14.86 | 14.36 | 14.63 | 14.56 | qfq | 22,285,585 | 325,739,183 | -1.68% |
| 2025-09-15 | 14.56 | 15.20 | 14.52 | 14.88 | 14.81 | qfq | 32,619,053 | 484,684,441 | 2.90% |
| 2025-09-12 | 14.70 | 14.73 | 14.33 | 14.46 | 14.39 | qfq | 20,980,426 | 303,965,127 | -2.36% |
| 2025-09-11 | 14.22 | 14.98 | 14.15 | 14.81 | 14.74 | qfq | 37,089,011 | 546,148,385 | 4.15% |
| 2025-09-10 | 14.20 | 14.46 | 14.10 | 14.22 | 14.15 | qfq | 14,949,584 | 213,415,201 | 0.07% |
| 2025-09-09 | 14.50 | 14.52 | 14.16 | 14.21 | 14.14 | qfq | 20,156,642 | 287,889,291 | -2.54% |
| 2025-09-08 | 14.30 | 14.69 | 14.21 | 14.58 | 14.51 | qfq | 35,052,357 | 509,588,773 | 2.89% |
| 2025-09-05 | 13.22 | 14.23 | 13.18 | 14.17 | 14.10 | qfq | 32,572,292 | 453,229,076 | 7.51% |
| 2025-09-04 | 13.34 | 13.89 | 12.92 | 13.18 | 13.12 | qfq | 20,390,077 | 272,782,841 | -1.49% |
| 2025-09-03 | 13.84 | 13.84 | 13.32 | 13.38 | 13.32 | qfq | 15,739,198 | 213,346,058 | -2.62% |
| 2025-09-02 | 14.18 | 14.22 | 13.48 | 13.74 | 13.68 | qfq | 24,670,547 | 339,223,233 | -2.90% |
| 2025-09-01 | 14.41 | 14.49 | 14.05 | 14.15 | 14.08 | qfq | 24,902,525 | 352,881,208 | -1.67% |
| 2025-08-29 | 14.54 | 15.10 | 14.31 | 14.39 | 14.32 | qfq | 32,370,518 | 474,759,090 | -0.14% |
| 2025-08-28 | 14.25 | 14.47 | 13.87 | 14.41 | 14.34 | qfq | 24,210,265 | 343,793,078 | 0.70% |
| 2025-08-27 | 14.10 | 14.97 | 14.06 | 14.31 | 14.24 | qfq | 45,256,501 | 657,413,012 | 1.78% |
| 2025-08-26 | 14.00 | 14.22 | 13.81 | 14.06 | 13.99 | qfq | 21,900,143 | 306,449,006 | -0.14% |
| 2025-08-25 | 14.10 | 14.18 | 13.92 | 14.08 | 14.01 | qfq | 25,448,429 | 357,026,635 | -0.42% |
| 2025-08-22 | 14.42 | 14.47 | 13.96 | 14.14 | 14.07 | qfq | 32,538,812 | 459,237,893 | -1.39% |
| 2025-08-21 | 14.23 | 14.54 | 13.93 | 14.34 | 14.27 | qfq | 30,428,040 | 433,530,960 | 0.99% |
| 2025-08-20 | 14.00 | 14.20 | 13.83 | 14.20 | 14.13 | qfq | 17,618,091 | 246,830,328 | 0.50% |
| 2025-08-19 | 14.15 | 14.33 | 13.87 | 14.13 | 14.06 | qfq | 25,752,622 | 362,381,725 | -0.14% |
| 2025-08-18 | 14.38 | 14.50 | 14.09 | 14.15 | 14.08 | qfq | 32,480,415 | 460,936,350 | -0.70% |
| 2025-08-15 | 13.77 | 14.44 | 13.73 | 14.25 | 14.18 | qfq | 33,214,553 | 472,812,328 | 3.34% |
| 2025-08-14 | 14.15 | 14.20 | 13.68 | 13.79 | 13.73 | qfq | 31,299,512 | 436,530,615 | -3.23% |
| 2025-08-13 | 13.27 | 14.58 | 13.25 | 14.25 | 14.18 | qfq | 62,083,123 | 882,773,823 | 7.06% |
| 2025-08-12 | 13.22 | 13.47 | 13.00 | 13.31 | 13.25 | qfq | 23,912,074 | 315,738,118 | 1.06% |
| 2025-08-11 | 13.11 | 13.31 | 13.06 | 13.17 | 13.11 | qfq | 24,809,950 | 327,096,940 | 0.92% |
| 2025-08-08 | 13.08 | 13.20 | 12.94 | 13.05 | 12.99 | qfq | 24,434,076 | 319,129,712 | 1.24% |
| 2025-08-07 | 13.12 | 13.19 | 12.83 | 12.89 | 12.83 | qfq | 22,956,578 | 297,340,296 | -1.75% |
| 2025-08-06 | 12.79 | 13.69 | 12.69 | 13.12 | 13.06 | qfq | 42,283,666 | 561,281,318 | 2.18% |
| 2025-08-05 | 12.33 | 12.99 | 12.31 | 12.84 | 12.78 | qfq | 35,906,861 | 454,857,880 | 5.85% |
| 2025-08-04 | 11.79 | 12.20 | 11.77 | 12.13 | 12.07 | qfq | 13,585,448 | 164,228,589 | 2.19% |
| 2025-08-01 | 12.08 | 12.09 | 11.83 | 11.87 | 11.81 | qfq | 12,999,715 | 155,229,373 | -1.08% |
| 2025-07-31 | 12.12 | 12.27 | 11.97 | 12.00 | 11.94 | qfq | 18,413,380 | 222,542,831 | -0.99% |
| 2025-07-30 | 12.47 | 12.54 | 12.08 | 12.12 | 12.06 | qfq | 21,376,448 | 261,507,711 | -3.35% |
| 2025-07-29 | 12.53 | 12.68 | 12.43 | 12.54 | 12.48 | qfq | 15,404,723 | 192,744,443 | -0.63% |
| 2025-07-28 | 12.11 | 12.94 | 12.10 | 12.62 | 12.56 | qfq | 28,892,397 | 361,867,766 | 3.61% |
| 2025-07-25 | 12.39 | 12.49 | 12.15 | 12.18 | 12.12 | qfq | 17,841,745 | 219,284,795 | -1.93% |
| 2025-07-24 | 12.28 | 12.55 | 12.08 | 12.42 | 12.36 | qfq | 28,483,828 | 350,533,436 | 2.64% |
| 2025-07-23 | 12.13 | 12.21 | 11.99 | 12.10 | 12.04 | qfq | 18,200,881 | 219,949,435 | -0.66% |
| 2025-07-22 | 12.16 | 12.23 | 12.01 | 12.18 | 12.12 | qfq | 21,011,938 | 254,543,420 | -0.65% |
| 2025-07-21 | 12.25 | 12.30 | 11.94 | 12.26 | 12.20 | qfq | 24,433,789 | 296,429,795 | 0.91% |
| 2025-07-18 | 12.21 | 12.48 | 12.12 | 12.15 | 12.09 | qfq | 24,888,960 | 305,083,471 | -0.82% |
| 2025-07-17 | 11.89 | 12.43 | 11.82 | 12.25 | 12.19 | qfq | 36,445,289 | 443,633,004 | 3.03% |
| 2025-07-16 | 11.97 | 12.18 | 11.81 | 11.89 | 11.83 | qfq | 32,193,351 | 386,324,336 | 0.00% |
| 2025-07-15 | 11.60 | 12.00 | 11.57 | 11.89 | 11.83 | qfq | 33,913,079 | 401,685,655 | 1.80% |
| 2025-07-14 | 11.52 | 11.82 | 11.43 | 11.68 | 11.63 | qfq | 25,766,390 | 300,057,703 | 0.69% |
| 2025-07-11 | 11.83 | 11.89 | 11.54 | 11.60 | 11.55 | qfq | 30,906,282 | 358,462,405 | -1.94% |
| 2025-07-10 | 11.49 | 11.96 | 11.29 | 11.83 | 11.78 | qfq | 61,095,227 | 713,817,306 | 2.51% |
| 2025-07-09 | 11.60 | 11.79 | 11.40 | 11.54 | 11.49 | qfq | 45,104,789 | 520,677,105 | 0.26% |
| 2025-07-08 | 11.64 | 11.77 | 11.33 | 11.51 | 11.46 | qfq | 80,959,542 | 934,339,212 | 0.52% |
| 2025-07-07 | 10.80 | 11.45 | 10.70 | 11.45 | 11.40 | qfq | 56,164,948 | 627,533,541 | 9.99% |
| 2025-07-04 | 10.59 | 10.64 | 10.40 | 10.41 | 10.36 | qfq | 14,064,751 | 147,651,628 | -1.61% |
| 2025-07-03 | 10.61 | 10.70 | 10.46 | 10.58 | 10.53 | qfq | 18,695,512 | 197,439,759 | -1.03% |
| 2025-07-02 | 10.64 | 10.83 | 10.37 | 10.69 | 10.64 | qfq | 33,030,384 | 348,842,786 | -0.83% |
| 2025-07-01 | 11.18 | 11.45 | 10.76 | 10.78 | 10.73 | qfq | 55,887,689 | 613,568,640 | 1.41% |
| 2025-06-30 | 10.70 | 10.72 | 10.50 | 10.63 | 10.58 | qfq | 9,317,750 | 98,837,905 | 0.57% |
| 2025-06-27 | 10.65 | 10.78 | 10.50 | 10.57 | 10.52 | qfq | 11,824,217 | 125,328,627 | 0.00% |
| 2025-06-26 | 10.71 | 10.80 | 10.54 | 10.57 | 10.52 | qfq | 14,546,485 | 155,342,403 | -1.49% |
| 2025-06-25 | 10.67 | 10.82 | 10.60 | 10.73 | 10.68 | qfq | 19,710,895 | 211,024,486 | 1.04% |
| 2025-06-24 | 10.21 | 10.64 | 10.20 | 10.62 | 10.57 | qfq | 20,672,930 | 216,914,235 | 3.81% |
| 2025-06-23 | 9.91 | 10.28 | 9.90 | 10.23 | 10.18 | qfq | 13,114,960 | 133,488,397 | 3.33% |
| 2025-06-20 | 9.92 | 10.14 | 9.89 | 9.90 | 9.85 | qfq | 9,457,686 | 94,513,293 | -0.40% |
| 2025-06-19 | 10.01 | 10.14 | 9.90 | 9.94 | 9.89 | qfq | 7,251,028 | 72,534,046 | -0.50% |
| 2025-06-18 | 10.10 | 10.10 | 9.92 | 9.99 | 9.94 | qfq | 6,774,800 | 67,654,031 | -1.28% |
| 2025-06-17 | 10.28 | 10.30 | 10.06 | 10.12 | 10.07 | qfq | 7,892,309 | 80,008,270 | -1.46% |
| 2025-06-16 | 10.23 | 10.34 | 10.14 | 10.27 | 10.22 | qfq | 8,584,400 | 87,800,289 | 0.88% |
| 2025-06-13 | 10.44 | 10.45 | 10.15 | 10.18 | 10.13 | qfq | 11,202,079 | 114,820,269 | -3.05% |
| 2025-06-12 | 10.47 | 10.60 | 10.38 | 10.50 | 10.45 | qfq | 10,361,997 | 108,626,903 | 0.10% |
| 2025-06-11 | 10.20 | 10.52 | 10.18 | 10.49 | 10.44 | qfq | 12,756,826 | 132,644,468 | 2.64% |
| 2025-06-10 | 10.43 | 10.49 | 10.15 | 10.22 | 10.17 | qfq | 11,257,968 | 116,134,914 | -2.57% |
| 2025-06-09 | 10.02 | 10.68 | 10.02 | 10.49 | 10.39 | qfq | 23,674,156 | 247,768,703 | 4.69% |
| 2025-06-06 | 10.07 | 10.19 | 9.96 | 10.02 | 9.93 | qfq | 7,826,853 | 78,674,844 | -0.30% |
| 2025-06-05 | 10.00 | 10.08 | 9.95 | 10.05 | 9.96 | qfq | 5,388,237 | 54,062,949 | 0.60% |
| 2025-06-04 | 10.07 | 10.16 | 9.94 | 9.99 | 9.90 | qfq | 7,807,040 | 78,078,301 | -0.70% |
| 2025-06-03 | 9.96 | 10.12 | 9.95 | 10.06 | 9.97 | qfq | 6,282,360 | 63,136,815 | 0.20% |
| 2025-05-30 | 10.18 | 10.22 | 10.00 | 10.04 | 9.95 | qfq | 5,782,001 | 58,140,390 | -1.47% |
| 2025-05-29 | 10.07 | 10.20 | 10.04 | 10.19 | 10.10 | qfq | 5,630,265 | 57,206,014 | 1.29% |
| 2025-05-28 | 10.24 | 10.29 | 10.03 | 10.06 | 9.97 | qfq | 6,272,599 | 63,424,827 | -1.95% |
| 2025-05-27 | 10.14 | 10.30 | 10.06 | 10.26 | 10.16 | qfq | 8,577,500 | 87,144,637 | 0.59% |
| 2025-05-26 | 10.14 | 10.25 | 10.05 | 10.20 | 10.10 | qfq | 7,911,123 | 80,419,770 | 0.79% |
| 2025-05-23 | 10.11 | 10.30 | 10.08 | 10.12 | 10.03 | qfq | 7,187,900 | 73,246,705 | 0.10% |
| 2025-05-22 | 10.40 | 10.40 | 10.09 | 10.11 | 10.02 | qfq | 10,377,100 | 106,073,010 | -2.69% |
| 2025-05-21 | 10.30 | 10.56 | 10.22 | 10.39 | 10.29 | qfq | 12,152,393 | 126,312,424 | 0.29% |
| 2025-05-20 | 10.36 | 10.46 | 10.26 | 10.36 | 10.26 | qfq | 7,005,544 | 72,459,741 | -0.29% |
| 2025-05-19 | 10.37 | 10.44 | 10.14 | 10.39 | 10.29 | qfq | 8,594,600 | 88,222,560 | 0.10% |
| 2025-05-16 | 10.27 | 10.48 | 10.25 | 10.38 | 10.28 | qfq | 8,523,992 | 88,588,059 | 1.17% |
| 2025-05-15 | 10.49 | 10.49 | 10.26 | 10.26 | 10.16 | qfq | 9,612,028 | 99,152,947 | -2.19% |
| 2025-05-14 | 10.57 | 10.58 | 10.41 | 10.49 | 10.39 | qfq | 10,695,387 | 112,094,446 | -0.94% |
| 2025-05-13 | 10.78 | 10.80 | 10.53 | 10.59 | 10.49 | qfq | 11,800,318 | 125,474,317 | -0.94% |
| 2025-05-12 | 10.80 | 10.80 | 10.59 | 10.69 | 10.59 | qfq | 10,637,489 | 113,538,374 | 0.38% |
| 2025-05-09 | 10.55 | 10.69 | 10.45 | 10.65 | 10.55 | qfq | 12,625,027 | 133,709,121 | 0.66% |
| 2025-05-08 | 10.60 | 10.67 | 10.53 | 10.58 | 10.48 | qfq | 10,155,000 | 107,499,248 | -0.47% |
| 2025-05-07 | 10.70 | 10.78 | 10.49 | 10.63 | 10.53 | qfq | 15,285,466 | 162,069,448 | -0.09% |
| 2025-05-06 | 10.50 | 10.72 | 10.40 | 10.64 | 10.54 | qfq | 19,424,754 | 204,925,241 | 3.00% |
| 2025-04-30 | 10.38 | 10.67 | 10.31 | 10.33 | 10.23 | qfq | 19,990,600 | 208,723,506 | -1.24% |
| 2025-04-29 | 9.88 | 10.59 | 9.88 | 10.46 | 10.36 | qfq | 31,210,280 | 324,373,090 | 5.34% |
| 2025-04-28 | 10.01 | 10.05 | 9.92 | 9.93 | 9.84 | qfq | 8,656,200 | 86,392,092 | -0.90% |
| 2025-04-25 | 10.18 | 10.24 | 10.01 | 10.02 | 9.93 | qfq | 11,147,160 | 112,499,977 | -2.24% |
| 2025-04-24 | 10.02 | 10.28 | 9.95 | 10.25 | 10.15 | qfq | 20,339,200 | 206,593,626 | 2.30% |
| 2025-04-23 | 9.99 | 10.13 | 9.94 | 10.02 | 9.93 | qfq | 12,112,800 | 121,502,874 | 0.91% |
| 2025-04-22 | 10.05 | 10.10 | 9.86 | 9.93 | 9.84 | qfq | 15,772,680 | 156,769,192 | -1.59% |
| 2025-04-21 | 9.91 | 10.12 | 9.72 | 10.09 | 10.00 | qfq | 13,290,392 | 132,740,604 | 1.00% |
| 2025-04-18 | 9.80 | 10.04 | 9.70 | 9.99 | 9.90 | qfq | 16,502,633 | 163,344,126 | 1.73% |
| 2025-04-17 | 9.70 | 10.00 | 9.67 | 9.82 | 9.73 | qfq | 16,092,300 | 158,537,863 | -0.30% |
| 2025-04-16 | 9.15 | 9.97 | 9.12 | 9.85 | 9.76 | qfq | 35,981,281 | 347,257,071 | 7.53% |
| 2025-04-15 | 9.03 | 9.43 | 9.00 | 9.16 | 9.07 | qfq | 12,802,500 | 117,422,587 | 1.44% |
| 2025-04-14 | 9.12 | 9.17 | 9.01 | 9.03 | 8.95 | qfq | 9,330,012 | 84,546,343 | 0.78% |
| 2025-04-11 | 8.63 | 9.02 | 8.59 | 8.96 | 8.88 | qfq | 14,157,600 | 125,562,437 | 2.99% |
| 2025-04-10 | 8.72 | 8.94 | 8.69 | 8.70 | 8.62 | qfq | 13,963,450 | 122,909,055 | 1.05% |
| 2025-04-09 | 8.31 | 8.68 | 8.07 | 8.61 | 8.53 | qfq | 17,958,608 | 152,321,475 | 3.11% |
| 2025-04-08 | 8.50 | 8.74 | 8.13 | 8.35 | 8.27 | qfq | 20,575,394 | 172,051,454 | -2.45% |
| 2025-04-07 | 8.73 | 8.98 | 8.56 | 8.56 | 8.48 | qfq | 15,410,640 | 133,613,471 | -9.99% |
| 2025-04-03 | 9.45 | 9.65 | 9.43 | 9.51 | 9.42 | qfq | 8,837,300 | 84,286,026 | -0.94% |
| 2025-04-02 | 9.52 | 9.72 | 9.52 | 9.60 | 9.51 | qfq | 7,528,640 | 72,413,057 | 0.52% |
| 2025-04-01 | 9.63 | 9.70 | 9.54 | 9.55 | 9.46 | qfq | 11,116,000 | 106,781,081 | -0.62% |
| 2025-03-31 | 9.76 | 9.79 | 9.52 | 9.61 | 9.52 | qfq | 17,476,003 | 168,566,654 | -3.32% |
| 2025-03-28 | 10.50 | 10.52 | 9.94 | 9.94 | 9.85 | qfq | 25,033,777 | 255,239,589 | -0.20% |
| 2025-03-27 | 10.11 | 10.18 | 9.86 | 9.96 | 9.87 | qfq | 18,882,800 | 188,691,499 | -2.06% |
| 2025-03-26 | 10.20 | 10.35 | 10.12 | 10.17 | 10.08 | qfq | 12,504,900 | 127,729,406 | -1.55% |
| 2025-03-25 | 9.96 | 10.49 | 9.93 | 10.33 | 10.23 | qfq | 17,812,645 | 181,748,707 | 3.82% |
| 2025-03-24 | 10.05 | 10.13 | 9.77 | 9.95 | 9.86 | qfq | 14,133,900 | 140,320,205 | -1.58% |
| 2025-03-21 | 10.35 | 10.40 | 10.07 | 10.11 | 10.02 | qfq | 14,851,927 | 151,092,813 | -2.88% |
| 2025-03-20 | 10.43 | 10.54 | 10.32 | 10.41 | 10.31 | qfq | 12,075,114 | 125,926,436 | -0.19% |
| 2025-03-19 | 10.60 | 10.60 | 10.39 | 10.43 | 10.33 | qfq | 16,371,000 | 171,178,993 | -2.07% |
| 2025-03-18 | 10.16 | 10.84 | 10.15 | 10.65 | 10.55 | qfq | 36,650,346 | 387,025,493 | 4.82% |
| 2025-03-17 | 10.14 | 10.26 | 10.04 | 10.16 | 10.07 | qfq | 11,391,448 | 115,673,468 | 0.59% |
| 2025-03-14 | 10.00 | 10.15 | 9.82 | 10.10 | 10.01 | qfq | 16,295,863 | 163,106,259 | 0.90% |
| 2025-03-13 | 10.33 | 10.41 | 9.93 | 10.01 | 9.92 | qfq | 24,039,002 | 242,721,182 | -3.56% |
| 2025-03-12 | 10.31 | 10.47 | 10.30 | 10.38 | 10.28 | qfq | 18,821,393 | 195,459,381 | 0.78% |
| 2025-03-11 | 10.30 | 10.38 | 10.13 | 10.30 | 10.20 | qfq | 21,536,422 | 220,688,848 | -1.25% |
| 2025-03-10 | 10.33 | 10.51 | 10.18 | 10.43 | 10.33 | qfq | 22,560,712 | 233,496,815 | 0.87% |
| 2025-03-07 | 10.47 | 10.48 | 10.25 | 10.34 | 10.24 | qfq | 18,301,700 | 190,011,925 | -1.80% |
| 2025-03-06 | 10.66 | 10.78 | 10.50 | 10.53 | 10.43 | qfq | 28,669,906 | 303,868,718 | 1.15% |
| 2025-03-05 | 10.33 | 10.48 | 10.15 | 10.41 | 10.31 | qfq | 26,234,900 | 271,105,770 | 0.58% |
| 2025-03-04 | 10.20 | 10.37 | 10.07 | 10.35 | 10.25 | qfq | 23,018,896 | 236,183,402 | 0.00% |
| 2025-03-03 | 10.40 | 10.75 | 10.30 | 10.35 | 10.25 | qfq | 37,901,389 | 399,251,173 | -0.19% |
| 2025-02-28 | 10.95 | 10.97 | 10.32 | 10.37 | 10.27 | qfq | 45,206,998 | 478,329,038 | -6.07% |
| 2025-02-27 | 11.27 | 11.64 | 10.89 | 11.04 | 10.94 | qfq | 80,680,839 | 904,741,793 | -0.45% |
| 2025-02-26 | 10.50 | 11.09 | 10.40 | 11.09 | 10.99 | qfq | 48,654,199 | 522,521,671 | 10.02% |
| 2025-02-25 | 9.69 | 10.34 | 9.63 | 10.08 | 9.99 | qfq | 32,520,889 | 324,055,313 | 2.96% |
| 2025-02-24 | 9.93 | 9.96 | 9.68 | 9.79 | 9.70 | qfq | 19,698,630 | 193,197,171 | -1.61% |
| 2025-02-21 | 10.12 | 10.14 | 9.90 | 9.95 | 9.86 | qfq | 21,628,369 | 215,628,304 | -1.78% |
| 2025-02-20 | 10.07 | 10.35 | 9.99 | 10.13 | 10.04 | qfq | 24,836,410 | 251,459,271 | 2.12% |
| 2025-02-19 | 9.65 | 9.93 | 9.57 | 9.92 | 9.83 | qfq | 17,521,543 | 172,452,113 | 3.23% |
| 2025-02-18 | 9.87 | 10.03 | 9.53 | 9.61 | 9.52 | qfq | 22,722,919 | 222,997,762 | -1.94% |
| 2025-02-17 | 9.81 | 9.85 | 9.67 | 9.80 | 9.71 | qfq | 12,095,850 | 118,213,980 | 0.31% |
| 2025-02-14 | 9.78 | 9.96 | 9.73 | 9.77 | 9.68 | qfq | 11,760,672 | 115,381,294 | -0.51% |
| 2025-02-13 | 10.04 | 10.11 | 9.80 | 9.82 | 9.73 | qfq | 14,761,614 | 146,544,541 | -2.48% |
| 2025-02-12 | 9.75 | 10.15 | 9.65 | 10.07 | 9.98 | qfq | 20,914,163 | 207,793,157 | 4.35% |
| 2025-02-11 | 9.74 | 9.75 | 9.49 | 9.65 | 9.56 | qfq | 11,908,558 | 114,057,515 | -0.62% |
| 2025-02-10 | 9.85 | 9.95 | 9.66 | 9.71 | 9.62 | qfq | 16,571,960 | 161,628,771 | -1.42% |
| 2025-02-07 | 9.86 | 9.97 | 9.69 | 9.85 | 9.76 | qfq | 16,704,468 | 164,523,529 | -0.51% |
| 2025-02-06 | 9.19 | 9.98 | 9.13 | 9.90 | 9.81 | qfq | 22,282,720 | 215,735,478 | 7.49% |
| 2025-02-05 | 9.29 | 9.41 | 9.16 | 9.21 | 9.12 | qfq | 9,314,773 | 86,263,254 | -0.11% |
| 2025-01-27 | 9.46 | 9.57 | 9.19 | 9.22 | 9.13 | qfq | 9,551,909 | 89,097,782 | -2.43% |
| 2025-01-24 | 9.33 | 9.48 | 9.28 | 9.45 | 9.36 | qfq | 9,428,540 | 88,637,739 | 0.96% |
| 2025-01-23 | 9.51 | 9.72 | 9.35 | 9.36 | 9.27 | qfq | 13,592,698 | 129,505,585 | -0.64% |
| 2025-01-22 | 9.71 | 9.75 | 9.36 | 9.42 | 9.33 | qfq | 12,413,296 | 118,448,270 | -3.09% |
| 2025-01-21 | 9.58 | 9.86 | 9.50 | 9.72 | 9.63 | qfq | 17,560,299 | 169,487,896 | 2.10% |
| 2025-01-20 | 9.21 | 9.72 | 8.80 | 9.52 | 9.43 | qfq | 28,390,524 | 262,890,602 | 3.48% |
| 2025-01-17 | 9.07 | 9.31 | 9.02 | 9.20 | 9.11 | qfq | 10,138,024 | 92,960,751 | 1.32% |
| 2025-01-16 | 9.18 | 9.29 | 9.00 | 9.08 | 9.00 | qfq | 10,777,925 | 98,454,365 | -0.33% |
| 2025-01-15 | 9.22 | 9.23 | 9.04 | 9.11 | 9.03 | qfq | 10,004,366 | 91,339,908 | -1.19% |
| 2025-01-14 | 8.87 | 9.24 | 8.70 | 9.22 | 9.13 | qfq | 13,631,747 | 123,533,468 | 5.37% |
| 2025-01-13 | 8.66 | 8.85 | 8.50 | 8.75 | 8.67 | qfq | 8,988,614 | 78,089,705 | -0.11% |
| 2025-01-10 | 9.00 | 9.18 | 8.76 | 8.76 | 8.68 | qfq | 13,219,167 | 118,637,193 | -2.67% |
| 2025-01-09 | 8.75 | 9.18 | 8.70 | 9.00 | 8.92 | qfq | 15,077,365 | 135,306,153 | 2.16% |
| 2025-01-08 | 8.75 | 8.88 | 8.34 | 8.81 | 8.73 | qfq | 19,477,900 | 167,267,489 | 0.34% |
| 2025-01-07 | 8.78 | 8.85 | 8.61 | 8.78 | 8.70 | qfq | 13,391,415 | 116,923,518 | 0.34% |
| 2025-01-06 | 8.90 | 8.95 | 8.65 | 8.75 | 8.67 | qfq | 12,358,375 | 108,421,138 | -1.69% |
| 2025-01-03 | 9.35 | 9.44 | 8.87 | 8.90 | 8.82 | qfq | 15,411,225 | 140,773,448 | -5.12% |
| 2025-01-02 | 9.53 | 9.77 | 9.20 | 9.38 | 9.29 | qfq | 13,106,849 | 124,177,554 | -1.57% |
| 2024-12-31 | 9.85 | 9.90 | 9.49 | 9.53 | 9.44 | qfq | 10,603,800 | 102,313,480 | -3.15% |
| 2024-12-30 | 9.94 | 9.96 | 9.75 | 9.84 | 9.75 | qfq | 10,875,387 | 106,894,245 | -1.40% |
| 2024-12-27 | 9.98 | 10.24 | 9.91 | 9.98 | 9.89 | qfq | 15,110,449 | 152,097,616 | -0.20% |
| 2024-12-26 | 9.93 | 10.21 | 9.92 | 10.00 | 9.91 | qfq | 10,512,928 | 105,681,564 | 0.20% |
| 2024-12-25 | 10.19 | 10.20 | 9.84 | 9.98 | 9.89 | qfq | 14,263,606 | 142,333,950 | -2.06% |
| 2024-12-24 | 10.26 | 10.55 | 10.09 | 10.19 | 10.10 | qfq | 16,447,148 | 168,773,812 | 0.49% |
| 2024-12-23 | 10.75 | 10.79 | 10.10 | 10.14 | 10.05 | qfq | 18,188,642 | 188,717,267 | -6.11% |
| 2024-12-20 | 10.51 | 11.00 | 10.39 | 10.80 | 10.70 | qfq | 19,847,323 | 212,960,265 | 2.76% |
| 2024-12-19 | 10.60 | 10.71 | 10.35 | 10.51 | 10.41 | qfq | 14,109,098 | 147,978,444 | -2.41% |
| 2024-12-18 | 10.76 | 10.92 | 10.55 | 10.77 | 10.67 | qfq | 12,504,898 | 134,163,664 | 1.03% |
| 2024-12-17 | 11.20 | 11.25 | 10.60 | 10.66 | 10.56 | qfq | 20,366,241 | 221,646,839 | -4.91% |
| 2024-12-16 | 11.20 | 11.38 | 11.05 | 11.21 | 11.11 | qfq | 17,950,286 | 200,898,014 | 0.09% |
| 2024-12-13 | 11.70 | 11.70 | 11.19 | 11.20 | 11.10 | qfq | 24,291,958 | 276,074,179 | -3.78% |
| 2024-12-12 | 11.99 | 11.99 | 11.30 | 11.64 | 11.53 | qfq | 36,083,484 | 420,330,016 | -2.92% |
| 2024-12-11 | 12.10 | 12.81 | 11.81 | 11.99 | 11.88 | qfq | 50,464,308 | 616,449,814 | 0.33% |
| 2024-12-10 | 12.25 | 12.76 | 11.90 | 11.95 | 11.84 | qfq | 61,224,394 | 752,720,007 | 1.70% |
| 2024-12-09 | 11.51 | 12.15 | 11.32 | 11.75 | 11.64 | qfq | 45,420,344 | 533,443,300 | 0.26% |
| 2024-12-06 | 11.58 | 11.90 | 11.28 | 11.72 | 11.61 | qfq | 51,948,341 | 602,975,433 | 1.47% |
| 2024-12-05 | 10.74 | 11.55 | 10.65 | 11.55 | 11.44 | qfq | 50,093,336 | 559,952,915 | 10.00% |
| 2024-12-04 | 10.25 | 10.68 | 9.97 | 10.50 | 10.40 | qfq | 38,645,101 | 399,530,304 | 2.64% |
| 2024-12-03 | 10.35 | 10.38 | 10.09 | 10.23 | 10.13 | qfq | 20,216,900 | 206,111,129 | -0.87% |
| 2024-12-02 | 9.89 | 10.44 | 9.85 | 10.32 | 10.22 | qfq | 27,707,136 | 282,850,395 | 4.35% |
| 2024-11-29 | 9.93 | 10.02 | 9.68 | 9.89 | 9.80 | qfq | 21,591,871 | 213,300,388 | 0.00% |
| 2024-11-28 | 10.20 | 10.23 | 9.80 | 9.89 | 9.80 | qfq | 22,664,200 | 226,883,629 | -2.66% |
| 2024-11-27 | 10.05 | 10.21 | 9.80 | 10.16 | 10.07 | qfq | 36,553,630 | 365,266,995 | -0.39% |
| 2024-11-26 | 10.58 | 10.58 | 10.05 | 10.20 | 10.10 | qfq | 64,163,294 | 657,633,958 | -5.64% |
| 2024-11-25 | 11.60 | 12.08 | 10.41 | 10.81 | 10.71 | qfq | 90,487,072 | 1,004,745,891 | -1.91% |
| 2024-11-22 | 11.18 | 12.17 | 10.81 | 11.02 | 10.92 | qfq | 127,323,640 | 1,445,217,659 | -1.43% |
| 2024-11-21 | 11.18 | 11.18 | 10.60 | 11.18 | 11.08 | qfq | 66,889,543 | 742,207,465 | 10.04% |
| 2024-11-20 | 9.50 | 10.16 | 9.42 | 10.16 | 10.07 | qfq | 37,193,188 | 373,016,331 | 9.96% |
| 2024-11-19 | 8.88 | 9.25 | 8.84 | 9.24 | 9.15 | qfq | 20,237,364 | 182,837,807 | 4.52% |
| 2024-11-18 | 9.18 | 9.18 | 8.78 | 8.84 | 8.76 | qfq | 18,336,426 | 164,121,116 | -1.78% |
| 2024-11-15 | 9.15 | 9.32 | 8.98 | 9.00 | 8.92 | qfq | 22,337,641 | 204,634,970 | -2.49% |
| 2024-11-14 | 9.50 | 9.75 | 9.22 | 9.23 | 9.14 | qfq | 36,360,809 | 345,119,763 | -1.81% |
| 2024-11-13 | 9.10 | 9.53 | 9.08 | 9.40 | 9.31 | qfq | 28,221,067 | 263,444,774 | 2.73% |
| 2024-11-12 | 9.16 | 9.44 | 9.07 | 9.15 | 9.06 | qfq | 27,168,543 | 251,710,606 | -0.54% |
| 2024-11-11 | 8.93 | 9.22 | 8.88 | 9.20 | 9.11 | qfq | 25,490,365 | 232,300,892 | 2.79% |
| 2024-11-08 | 9.14 | 9.28 | 8.91 | 8.95 | 8.87 | qfq | 27,207,059 | 246,931,222 | -1.00% |
| 2024-11-07 | 9.10 | 9.11 | 8.86 | 9.04 | 8.96 | qfq | 24,867,009 | 223,687,881 | 0.78% |
| 2024-11-06 | 8.66 | 9.12 | 8.65 | 8.97 | 8.89 | qfq | 35,615,030 | 318,633,331 | 3.70% |
| 2024-11-05 | 8.58 | 8.72 | 8.45 | 8.65 | 8.57 | qfq | 22,712,230 | 195,275,591 | 1.88% |
| 2024-11-04 | 8.10 | 8.54 | 8.10 | 8.49 | 8.41 | qfq | 19,964,996 | 167,996,002 | 4.81% |
| 2024-11-01 | 8.35 | 8.42 | 8.07 | 8.10 | 8.02 | qfq | 21,453,258 | 176,125,030 | -3.69% |
| 2024-10-31 | 8.30 | 8.45 | 8.22 | 8.41 | 8.33 | qfq | 17,346,174 | 145,190,875 | 1.45% |
| 2024-10-30 | 8.36 | 8.41 | 8.18 | 8.29 | 8.21 | qfq | 15,536,161 | 128,710,242 | -0.96% |
| 2024-10-29 | 8.65 | 8.77 | 8.32 | 8.37 | 8.29 | qfq | 21,671,223 | 184,065,519 | -3.01% |
| 2024-10-28 | 8.53 | 8.68 | 8.46 | 8.63 | 8.55 | qfq | 26,316,369 | 225,460,704 | 1.05% |
| 2024-10-25 | 8.22 | 8.62 | 8.21 | 8.54 | 8.46 | qfq | 32,552,706 | 275,677,561 | 5.04% |
| 2024-10-24 | 8.30 | 8.30 | 8.08 | 8.13 | 8.05 | qfq | 16,458,536 | 133,992,749 | -2.05% |
| 2024-10-23 | 8.18 | 8.39 | 8.10 | 8.30 | 8.22 | qfq | 21,391,185 | 176,248,222 | 1.59% |
| 2024-10-22 | 8.08 | 8.18 | 8.00 | 8.17 | 8.09 | qfq | 18,507,973 | 149,646,469 | 1.36% |
| 2024-10-21 | 8.27 | 8.27 | 8.01 | 8.06 | 7.97 | qfq | 21,541,803 | 175,657,520 | -0.25% |
| 2024-10-18 | 7.72 | 8.29 | 7.67 | 8.08 | 7.99 | qfq | 22,947,121 | 182,902,672 | 4.94% |
| 2024-10-17 | 7.99 | 8.03 | 7.70 | 7.70 | 7.61 | qfq | 16,236,694 | 127,489,070 | -2.41% |
| 2024-10-16 | 7.88 | 8.00 | 7.80 | 7.89 | 7.80 | qfq | 13,207,500 | 104,282,235 | -0.50% |
| 2024-10-15 | 8.15 | 8.22 | 7.92 | 7.93 | 7.84 | qfq | 15,625,910 | 126,241,011 | -2.58% |
| 2024-10-14 | 8.13 | 8.20 | 7.89 | 8.14 | 8.04 | qfq | 13,424,510 | 108,468,192 | 1.12% |
| 2024-10-11 | 8.60 | 8.63 | 7.93 | 8.05 | 7.96 | qfq | 15,215,213 | 124,677,622 | -6.07% |
| 2024-10-10 | 8.80 | 9.05 | 8.56 | 8.57 | 8.47 | qfq | 21,133,028 | 185,063,752 | -1.95% |
| 2024-10-09 | 9.64 | 9.64 | 8.69 | 8.74 | 8.64 | qfq | 28,463,121 | 257,496,648 | -9.43% |
| 2024-10-08 | 10.18 | 10.18 | 9.39 | 9.65 | 9.54 | qfq | 42,562,111 | 415,062,106 | 4.32% |
| 2024-09-30 | 8.72 | 9.26 | 8.70 | 9.25 | 9.14 | qfq | 29,898,436 | 269,776,330 | 9.73% |
| 2024-09-27 | 7.95 | 8.57 | 7.95 | 8.43 | 8.33 | qfq | 16,081,333 | 133,113,541 | 7.66% |
| 2024-09-26 | 7.54 | 7.83 | 7.46 | 7.83 | 7.74 | qfq | 10,223,141 | 78,014,654 | 4.12% |
| 2024-09-25 | 7.63 | 7.74 | 7.46 | 7.52 | 7.43 | qfq | 11,734,057 | 89,246,065 | 0.13% |
| 2024-09-24 | 7.12 | 7.51 | 7.10 | 7.51 | 7.42 | qfq | 11,541,176 | 84,698,099 | 6.68% |
| 2024-09-23 | 7.09 | 7.15 | 7.01 | 7.04 | 6.96 | qfq | 3,571,728 | 25,204,318 | -0.71% |
| 2024-09-20 | 7.25 | 7.25 | 7.03 | 7.09 | 7.01 | qfq | 4,756,600 | 33,764,711 | -1.39% |
| 2024-09-19 | 7.12 | 7.33 | 7.03 | 7.19 | 7.11 | qfq | 5,630,107 | 40,497,030 | 1.70% |
| 2024-09-18 | 7.12 | 7.19 | 6.99 | 7.07 | 6.99 | qfq | 6,969,160 | 49,379,237 | -0.70% |
| 2024-09-13 | 7.34 | 7.34 | 7.12 | 7.12 | 7.04 | qfq | 4,455,820 | 32,131,050 | -3.00% |
| 2024-09-12 | 7.36 | 7.50 | 7.33 | 7.34 | 7.25 | qfq | 3,199,700 | 23,701,660 | -0.41% |
| 2024-09-11 | 7.34 | 7.48 | 7.28 | 7.37 | 7.28 | qfq | 5,130,674 | 37,926,238 | 0.27% |
| 2024-09-10 | 7.44 | 7.50 | 7.20 | 7.35 | 7.26 | qfq | 5,296,262 | 38,758,306 | -1.08% |
| 2024-09-09 | 7.58 | 7.62 | 7.40 | 7.43 | 7.34 | qfq | 4,009,347 | 30,050,745 | -1.98% |
| 2024-09-06 | 7.74 | 7.77 | 7.56 | 7.58 | 7.49 | qfq | 4,143,900 | 31,604,906 | -1.81% |
| 2024-09-05 | 7.71 | 7.84 | 7.66 | 7.72 | 7.63 | qfq | 5,045,142 | 39,029,541 | -0.39% |
| 2024-09-04 | 7.62 | 7.82 | 7.58 | 7.75 | 7.66 | qfq | 6,453,900 | 49,885,056 | 1.31% |
| 2024-09-03 | 7.62 | 7.74 | 7.50 | 7.65 | 7.56 | qfq | 4,516,900 | 34,616,113 | 0.66% |
| 2024-09-02 | 7.70 | 7.77 | 7.60 | 7.60 | 7.51 | qfq | 6,353,056 | 48,874,779 | -1.43% |
| 2024-08-30 | 7.60 | 7.82 | 7.53 | 7.71 | 7.62 | qfq | 10,711,995 | 82,419,589 | 0.65% |
| 2024-08-29 | 7.45 | 7.77 | 7.35 | 7.66 | 7.57 | qfq | 10,511,644 | 79,590,272 | 4.79% |
| 2024-08-28 | 7.26 | 7.34 | 7.17 | 7.31 | 7.22 | qfq | 4,641,902 | 33,728,248 | 0.97% |
| 2024-08-27 | 7.34 | 7.39 | 7.16 | 7.24 | 7.15 | qfq | 5,898,480 | 42,830,676 | -1.76% |
| 2024-08-26 | 7.15 | 7.51 | 7.10 | 7.37 | 7.28 | qfq | 9,535,320 | 70,203,784 | 3.66% |
| 2024-08-23 | 7.14 | 7.20 | 7.05 | 7.11 | 7.03 | qfq | 4,454,774 | 31,630,070 | -0.42% |
| 2024-08-22 | 7.23 | 7.26 | 7.10 | 7.14 | 7.06 | qfq | 5,868,500 | 42,021,939 | -0.83% |
| 2024-08-21 | 7.29 | 7.34 | 7.18 | 7.20 | 7.12 | qfq | 5,607,700 | 40,677,722 | -1.23% |
| 2024-08-20 | 7.51 | 7.56 | 7.25 | 7.29 | 7.20 | qfq | 6,541,044 | 48,023,797 | -2.80% |
| 2024-08-19 | 7.63 | 7.68 | 7.50 | 7.50 | 7.41 | qfq | 4,094,710 | 31,036,247 | -1.45% |
| 2024-08-16 | 7.78 | 7.79 | 7.61 | 7.61 | 7.52 | qfq | 3,654,004 | 28,065,356 | -1.55% |
| 2024-08-15 | 7.67 | 7.86 | 7.62 | 7.73 | 7.64 | qfq | 4,120,244 | 31,974,574 | 0.39% |
| 2024-08-14 | 7.84 | 7.88 | 7.68 | 7.70 | 7.61 | qfq | 3,129,600 | 24,184,139 | -1.91% |
| 2024-08-13 | 7.84 | 7.86 | 7.71 | 7.85 | 7.76 | qfq | 2,659,655 | 20,728,663 | 1.03% |
| 2024-08-12 | 7.93 | 7.93 | 7.74 | 7.77 | 7.68 | qfq | 3,321,351 | 25,924,450 | -1.65% |
| 2024-08-09 | 8.08 | 8.12 | 7.90 | 7.90 | 7.81 | qfq | 2,960,074 | 23,638,244 | -1.50% |
| 2024-08-08 | 7.98 | 8.07 | 7.89 | 8.02 | 7.93 | qfq | 3,502,560 | 27,949,476 | 0.00% |
| 2024-08-07 | 8.06 | 8.08 | 7.95 | 8.02 | 7.93 | qfq | 3,707,900 | 29,745,321 | -0.50% |
| 2024-08-06 | 8.01 | 8.10 | 7.95 | 8.06 | 7.97 | qfq | 4,225,944 | 33,910,020 | 1.90% |
| 2024-08-05 | 8.07 | 8.24 | 7.89 | 7.91 | 7.82 | qfq | 5,681,650 | 45,747,734 | -2.71% |
| 2024-08-02 | 8.20 | 8.28 | 8.11 | 8.13 | 8.03 | qfq | 3,770,174 | 30,864,749 | -1.33% |
| 2024-08-01 | 8.29 | 8.38 | 8.18 | 8.24 | 8.14 | qfq | 4,481,400 | 37,014,553 | -0.72% |
| 2024-07-31 | 7.98 | 8.30 | 7.84 | 8.30 | 8.20 | qfq | 8,670,463 | 70,654,887 | 5.60% |
| 2024-07-30 | 7.92 | 7.95 | 7.74 | 7.86 | 7.77 | qfq | 4,182,040 | 32,783,597 | -0.38% |
| 2024-07-29 | 8.17 | 8.17 | 7.86 | 7.89 | 7.80 | qfq | 4,321,400 | 34,265,420 | -2.35% |
| 2024-07-26 | 7.95 | 8.09 | 7.92 | 8.08 | 7.99 | qfq | 4,371,600 | 35,180,774 | 2.67% |
| 2024-07-25 | 7.70 | 7.97 | 7.70 | 7.87 | 7.78 | qfq | 4,722,303 | 37,129,965 | 1.55% |
| 2024-07-24 | 7.99 | 8.04 | 7.74 | 7.75 | 7.66 | qfq | 5,694,500 | 44,690,034 | -2.88% |
| 2024-07-23 | 8.18 | 8.20 | 7.96 | 7.98 | 7.89 | qfq | 4,546,940 | 36,688,915 | -2.56% |
| 2024-07-22 | 8.27 | 8.27 | 8.13 | 8.19 | 8.09 | qfq | 3,149,540 | 25,805,858 | -0.85% |
| 2024-07-19 | 8.22 | 8.32 | 8.12 | 8.26 | 8.16 | qfq | 3,983,420 | 32,764,207 | 0.98% |
| 2024-07-18 | 8.16 | 8.22 | 8.08 | 8.18 | 8.08 | qfq | 3,993,965 | 32,535,525 | -0.24% |
| 2024-07-17 | 8.31 | 8.33 | 8.16 | 8.20 | 8.10 | qfq | 4,149,065 | 34,118,267 | -1.32% |
| 2024-07-16 | 8.34 | 8.36 | 8.23 | 8.31 | 8.21 | qfq | 3,490,581 | 28,958,282 | -0.36% |
| 2024-07-15 | 8.49 | 8.49 | 8.29 | 8.34 | 8.24 | qfq | 4,430,600 | 37,029,485 | -1.53% |
| 2024-07-12 | 8.48 | 8.62 | 8.41 | 8.47 | 8.37 | qfq | 6,147,160 | 52,410,847 | -0.24% |
| 2024-07-11 | 8.35 | 8.54 | 8.35 | 8.49 | 8.39 | qfq | 7,640,792 | 64,697,959 | 3.92% |
| 2024-07-10 | 8.16 | 8.37 | 8.11 | 8.17 | 8.07 | qfq | 4,593,800 | 37,865,832 | -0.12% |
| 2024-07-09 | 7.90 | 8.22 | 7.88 | 8.18 | 8.08 | qfq | 6,505,800 | 52,383,608 | 2.63% |
| 2024-07-08 | 8.12 | 8.14 | 7.96 | 7.97 | 7.88 | qfq | 6,032,500 | 48,433,341 | -2.33% |
| 2024-07-05 | 8.09 | 8.22 | 7.97 | 8.16 | 8.06 | qfq | 6,793,506 | 54,874,722 | 0.99% |
| 2024-07-04 | 8.41 | 8.41 | 8.03 | 8.08 | 7.99 | qfq | 6,379,943 | 52,093,765 | -2.88% |
| 2024-07-03 | 8.44 | 8.44 | 8.29 | 8.32 | 8.22 | qfq | 4,118,181 | 34,358,722 | -0.72% |
| 2024-07-02 | 8.52 | 8.58 | 8.35 | 8.38 | 8.28 | qfq | 4,342,800 | 36,711,027 | -1.99% |
| 2024-07-01 | 8.56 | 8.63 | 8.28 | 8.55 | 8.45 | qfq | 6,118,897 | 51,715,986 | 0.00% |
| 2024-06-28 | 8.57 | 8.71 | 8.51 | 8.55 | 8.45 | qfq | 4,259,060 | 36,751,522 | 0.23% |
| 2024-06-27 | 8.83 | 8.84 | 8.52 | 8.53 | 8.43 | qfq | 5,475,000 | 47,299,807 | -3.51% |
| 2024-06-26 | 8.55 | 8.86 | 8.48 | 8.84 | 8.74 | qfq | 6,079,754 | 52,687,317 | 3.39% |
| 2024-06-25 | 8.60 | 8.67 | 8.49 | 8.55 | 8.45 | qfq | 5,348,024 | 45,789,352 | -0.35% |
| 2024-06-24 | 8.79 | 8.79 | 8.51 | 8.58 | 8.43 | qfq | 9,074,090 | 78,486,271 | -2.72% |
| 2024-06-21 | 9.01 | 9.05 | 8.79 | 8.82 | 8.67 | qfq | 7,771,300 | 69,083,174 | -2.00% |
| 2024-06-20 | 9.21 | 9.25 | 9.00 | 9.00 | 8.84 | qfq | 5,922,863 | 53,900,426 | -2.49% |
| 2024-06-19 | 9.46 | 9.47 | 9.23 | 9.23 | 9.07 | qfq | 4,281,000 | 39,868,626 | -2.02% |
| 2024-06-18 | 9.45 | 9.48 | 9.36 | 9.42 | 9.26 | qfq | 4,953,523 | 46,703,024 | 0.11% |
| 2024-06-17 | 9.50 | 9.59 | 9.40 | 9.41 | 9.25 | qfq | 5,505,496 | 52,258,013 | -1.16% |
| 2024-06-14 | 9.44 | 9.54 | 9.33 | 9.52 | 9.35 | qfq | 6,742,244 | 63,492,117 | -0.10% |
| 2024-06-13 | 9.59 | 9.73 | 9.53 | 9.53 | 9.36 | qfq | 6,471,000 | 62,350,695 | -0.52% |
| 2024-06-12 | 9.44 | 9.60 | 9.40 | 9.58 | 9.41 | qfq | 5,204,501 | 49,550,435 | 1.59% |
| 2024-06-11 | 9.29 | 9.44 | 9.05 | 9.43 | 9.27 | qfq | 6,549,183 | 60,724,016 | 1.29% |
| 2024-06-07 | 9.42 | 9.52 | 9.23 | 9.31 | 9.15 | qfq | 6,071,300 | 56,813,186 | 0.98% |
| 2024-06-06 | 9.73 | 9.82 | 9.22 | 9.22 | 9.06 | qfq | 11,685,318 | 110,067,662 | -5.05% |
| 2024-06-05 | 9.90 | 9.94 | 9.70 | 9.71 | 9.54 | qfq | 4,911,743 | 48,199,485 | -2.02% |
| 2024-06-04 | 9.87 | 9.93 | 9.70 | 9.91 | 9.74 | qfq | 5,000,399 | 49,141,331 | 0.41% |
| 2024-06-03 | 10.10 | 10.22 | 9.83 | 9.87 | 9.70 | qfq | 9,827,429 | 97,913,312 | -3.05% |
| 2024-05-31 | 9.75 | 10.27 | 9.74 | 10.18 | 10.00 | qfq | 15,134,446 | 151,716,331 | 3.88% |
| 2024-05-30 | 9.85 | 9.95 | 9.76 | 9.80 | 9.63 | qfq | 6,840,780 | 67,467,488 | -0.31% |
| 2024-05-29 | 9.66 | 9.87 | 9.61 | 9.83 | 9.66 | qfq | 7,191,368 | 70,370,198 | 1.76% |
| 2024-05-28 | 10.00 | 10.04 | 9.62 | 9.66 | 9.49 | qfq | 8,092,169 | 79,239,456 | -2.62% |
| 2024-05-27 | 9.83 | 9.96 | 9.64 | 9.92 | 9.75 | qfq | 6,220,780 | 60,920,466 | 1.85% |
| 2024-05-24 | 9.85 | 10.04 | 9.74 | 9.74 | 9.57 | qfq | 5,977,500 | 59,107,037 | -1.12% |
| 2024-05-23 | 10.04 | 10.08 | 9.81 | 9.85 | 9.68 | qfq | 10,071,331 | 99,802,594 | -3.05% |
| 2024-05-22 | 10.00 | 10.20 | 10.00 | 10.16 | 9.98 | qfq | 6,542,214 | 66,108,251 | 1.50% |
| 2024-05-21 | 10.21 | 10.28 | 10.00 | 10.01 | 9.84 | qfq | 9,752,414 | 98,422,442 | -1.96% |
| 2024-05-20 | 10.33 | 10.44 | 10.19 | 10.21 | 10.03 | qfq | 9,204,300 | 94,667,431 | -1.45% |
| 2024-05-17 | 10.18 | 10.37 | 10.16 | 10.36 | 10.18 | qfq | 8,980,888 | 92,120,685 | 0.97% |
| 2024-05-16 | 10.57 | 10.64 | 10.25 | 10.26 | 10.08 | qfq | 11,419,300 | 119,123,834 | -2.93% |
| 2024-05-15 | 10.67 | 10.75 | 10.55 | 10.57 | 10.39 | qfq | 10,621,820 | 112,811,067 | -2.22% |
| 2024-05-14 | 10.55 | 11.24 | 10.41 | 10.81 | 10.62 | qfq | 21,839,380 | 233,763,660 | 1.03% |
| 2024-05-13 | 11.05 | 11.09 | 10.70 | 10.70 | 10.51 | qfq | 25,596,993 | 277,353,848 | 1.23% |
| 2024-05-10 | 10.65 | 10.73 | 10.36 | 10.57 | 10.39 | qfq | 15,580,880 | 163,702,958 | -0.94% |
| 2024-05-09 | 10.45 | 10.85 | 10.43 | 10.67 | 10.48 | qfq | 18,087,641 | 194,099,086 | 3.09% |
| 2024-05-08 | 10.60 | 10.67 | 10.34 | 10.35 | 10.17 | qfq | 12,765,018 | 133,645,265 | -3.54% |
| 2024-05-07 | 10.76 | 10.79 | 10.60 | 10.73 | 10.54 | qfq | 13,537,505 | 144,839,743 | -0.46% |
| 2024-05-06 | 10.49 | 10.80 | 10.43 | 10.78 | 10.59 | qfq | 18,489,478 | 197,342,431 | 4.05% |
| 2024-04-30 | 10.59 | 10.65 | 10.32 | 10.36 | 10.18 | qfq | 15,065,600 | 157,209,965 | -1.43% |
| 2024-04-29 | 10.13 | 10.59 | 10.10 | 10.51 | 10.33 | qfq | 21,761,127 | 226,059,070 | 3.14% |
| 2024-04-26 | 10.20 | 10.22 | 9.90 | 10.19 | 10.01 | qfq | 21,111,283 | 213,195,461 | -2.02% |
| 2024-04-25 | 10.08 | 10.43 | 9.95 | 10.40 | 10.22 | qfq | 16,558,100 | 170,146,527 | 2.36% |
| 2024-04-24 | 10.12 | 10.22 | 9.91 | 10.16 | 9.98 | qfq | 12,159,848 | 122,955,670 | 0.79% |
| 2024-04-23 | 10.26 | 10.38 | 9.97 | 10.08 | 9.90 | qfq | 14,623,414 | 147,998,189 | -1.75% |
| 2024-04-22 | 10.51 | 10.53 | 10.22 | 10.26 | 10.08 | qfq | 14,928,853 | 154,345,105 | -4.02% |
| 2024-04-19 | 10.80 | 10.96 | 10.58 | 10.69 | 10.50 | qfq | 20,975,282 | 225,538,708 | -2.91% |
| 2024-04-18 | 10.58 | 11.11 | 10.39 | 11.01 | 10.82 | qfq | 29,287,770 | 316,867,740 | 4.06% |
| 2024-04-17 | 10.23 | 10.64 | 10.23 | 10.58 | 10.40 | qfq | 22,572,987 | 236,660,648 | 5.48% |
| 2024-04-16 | 10.60 | 10.66 | 10.00 | 10.03 | 9.86 | qfq | 25,465,322 | 262,056,412 | -7.04% |
| 2024-04-15 | 11.18 | 11.26 | 10.50 | 10.79 | 10.60 | qfq | 27,188,173 | 294,989,453 | -2.79% |
| 2024-04-12 | 11.05 | 11.29 | 10.90 | 11.10 | 10.91 | qfq | 28,053,463 | 310,868,610 | 0.54% |
| 2024-04-11 | 10.83 | 11.28 | 10.77 | 11.04 | 10.85 | qfq | 29,102,514 | 321,952,944 | 0.00% |
| 2024-04-10 | 11.50 | 11.51 | 10.83 | 11.04 | 10.85 | qfq | 47,695,802 | 529,971,315 | -5.32% |
| 2024-04-09 | 11.40 | 11.70 | 11.19 | 11.66 | 11.46 | qfq | 50,979,326 | 586,009,155 | 1.83% |
| 2024-04-08 | 11.02 | 11.58 | 10.97 | 11.45 | 11.25 | qfq | 70,725,612 | 796,602,220 | 5.34% |
| 2024-04-03 | 10.81 | 11.18 | 10.71 | 10.87 | 10.68 | qfq | 53,749,671 | 584,418,811 | -0.82% |
| 2024-04-02 | 10.86 | 11.40 | 10.59 | 10.96 | 10.77 | qfq | 85,993,992 | 933,902,908 | 5.28% |
| 2024-04-01 | 9.83 | 10.41 | 9.78 | 10.41 | 10.23 | qfq | 29,787,067 | 306,476,102 | 10.04% |
| 2024-03-29 | 9.21 | 9.50 | 9.21 | 9.46 | 9.29 | qfq | 12,929,267 | 121,514,697 | 2.05% |
| 2024-03-28 | 9.10 | 9.45 | 9.10 | 9.27 | 9.11 | qfq | 12,253,310 | 113,822,791 | 1.76% |
| 2024-03-27 | 9.55 | 9.72 | 9.11 | 9.11 | 8.95 | qfq | 17,495,691 | 163,634,569 | -4.41% |
| 2024-03-26 | 9.31 | 9.58 | 9.31 | 9.53 | 9.36 | qfq | 11,838,104 | 112,056,160 | 1.06% |
| 2024-03-25 | 9.58 | 9.73 | 9.39 | 9.43 | 9.27 | qfq | 13,226,873 | 125,808,499 | -2.08% |
| 2024-03-22 | 9.89 | 9.92 | 9.55 | 9.63 | 9.46 | qfq | 17,325,249 | 167,930,407 | -2.92% |
| 2024-03-21 | 10.05 | 10.12 | 9.86 | 9.92 | 9.75 | qfq | 14,156,317 | 141,128,439 | -1.29% |
| 2024-03-20 | 10.00 | 10.06 | 9.92 | 10.05 | 9.87 | qfq | 11,468,356 | 114,687,572 | 0.50% |
| 2024-03-19 | 10.23 | 10.25 | 9.95 | 10.00 | 9.83 | qfq | 16,549,721 | 166,050,256 | -1.38% |
| 2024-03-18 | 9.86 | 10.14 | 9.80 | 10.14 | 9.96 | qfq | 22,467,469 | 224,602,110 | 3.89% |
| 2024-03-15 | 9.69 | 9.79 | 9.59 | 9.76 | 9.59 | qfq | 10,659,910 | 103,255,562 | 0.41% |
| 2024-03-14 | 9.78 | 9.96 | 9.58 | 9.72 | 9.55 | qfq | 16,914,505 | 165,448,202 | -0.51% |
| 2024-03-13 | 9.66 | 9.90 | 9.57 | 9.77 | 9.60 | qfq | 18,364,943 | 179,151,737 | 0.83% |
| 2024-03-12 | 9.72 | 9.77 | 9.54 | 9.69 | 9.52 | qfq | 16,870,563 | 162,610,889 | 0.10% |
| 2024-03-11 | 9.36 | 9.73 | 9.34 | 9.68 | 9.51 | qfq | 25,489,274 | 243,926,987 | 3.86% |
| 2024-03-08 | 9.20 | 9.37 | 9.20 | 9.32 | 9.16 | qfq | 12,048,713 | 111,995,393 | 0.98% |
| 2024-03-07 | 9.65 | 9.69 | 9.22 | 9.23 | 9.07 | qfq | 18,373,587 | 172,684,445 | -3.45% |
| 2024-03-06 | 9.09 | 9.65 | 9.07 | 9.56 | 9.39 | qfq | 27,020,961 | 254,720,354 | 4.48% |
| 2024-03-05 | 9.28 | 9.31 | 9.07 | 9.15 | 8.99 | qfq | 17,321,632 | 158,904,660 | -2.45% |
| 2024-03-04 | 9.42 | 9.57 | 9.31 | 9.38 | 9.22 | qfq | 16,501,298 | 155,225,533 | -0.85% |
| 2024-03-01 | 9.40 | 9.55 | 9.31 | 9.46 | 9.29 | qfq | 17,970,280 | 169,155,229 | 0.64% |
| 2024-02-29 | 8.86 | 9.41 | 8.80 | 9.40 | 9.24 | qfq | 25,479,128 | 234,775,683 | 3.98% |
| 2024-02-28 | 9.80 | 9.93 | 9.03 | 9.04 | 8.88 | qfq | 40,990,714 | 392,174,633 | -5.74% |
| 2024-02-27 | 9.22 | 9.63 | 9.12 | 9.59 | 9.42 | qfq | 26,985,942 | 253,154,112 | 3.45% |
| 2024-02-26 | 9.37 | 9.41 | 9.07 | 9.27 | 9.11 | qfq | 31,705,704 | 293,558,945 | 0.87% |
| 2024-02-23 | 8.72 | 9.28 | 8.69 | 9.19 | 9.03 | qfq | 31,034,646 | 278,543,467 | 5.51% |
| 2024-02-22 | 8.63 | 8.77 | 8.55 | 8.71 | 8.56 | qfq | 16,918,954 | 146,710,970 | 0.93% |
| 2024-02-21 | 8.36 | 8.90 | 8.28 | 8.63 | 8.48 | qfq | 27,181,873 | 234,864,912 | 2.01% |
| 2024-02-20 | 8.34 | 8.47 | 8.24 | 8.46 | 8.31 | qfq | 19,117,227 | 159,687,305 | 0.24% |
| 2024-02-19 | 8.76 | 8.87 | 8.11 | 8.44 | 8.29 | qfq | 43,743,302 | 367,974,540 | -3.54% |
| 2024-02-08 | 8.50 | 8.88 | 8.35 | 8.75 | 8.60 | qfq | 25,056,280 | 216,111,955 | 3.18% |
| 2024-02-07 | 7.94 | 8.62 | 7.91 | 8.48 | 8.33 | qfq | 23,871,494 | 200,496,807 | 6.80% |
| 2024-02-06 | 7.28 | 8.08 | 7.05 | 7.94 | 7.80 | qfq | 24,643,377 | 185,522,199 | 6.58% |
| 2024-02-05 | 8.05 | 8.09 | 7.25 | 7.45 | 7.32 | qfq | 20,116,204 | 152,115,053 | -7.45% |
| 2024-02-02 | 8.58 | 8.65 | 7.77 | 8.05 | 7.91 | qfq | 16,889,200 | 138,179,744 | -5.63% |
| 2024-02-01 | 8.70 | 8.79 | 8.40 | 8.53 | 8.38 | qfq | 10,717,719 | 91,976,924 | -2.40% |
| 2024-01-31 | 9.11 | 9.19 | 8.61 | 8.74 | 8.59 | qfq | 15,744,676 | 139,460,963 | -4.59% |
| 2024-01-30 | 9.39 | 9.57 | 9.14 | 9.16 | 9.00 | qfq | 8,820,110 | 82,337,439 | -2.55% |
| 2024-01-29 | 9.82 | 9.82 | 9.36 | 9.40 | 9.24 | qfq | 8,514,298 | 80,973,684 | -3.09% |
| 2024-01-26 | 9.97 | 9.98 | 9.63 | 9.70 | 9.53 | qfq | 8,885,905 | 87,002,138 | -2.71% |
| 2024-01-25 | 9.65 | 10.00 | 9.56 | 9.97 | 9.80 | qfq | 10,763,650 | 105,440,356 | 3.53% |
| 2024-01-24 | 9.64 | 9.71 | 9.25 | 9.63 | 9.46 | qfq | 13,349,688 | 126,568,420 | -0.10% |
| 2024-01-23 | 9.58 | 9.74 | 9.40 | 9.64 | 9.47 | qfq | 11,983,146 | 115,126,385 | 0.94% |
| 2024-01-22 | 10.23 | 10.32 | 9.38 | 9.55 | 9.38 | qfq | 17,075,624 | 167,922,787 | -7.10% |
| 2024-01-19 | 10.48 | 10.63 | 10.22 | 10.28 | 10.10 | qfq | 7,364,984 | 76,451,605 | -1.25% |
| 2024-01-18 | 10.54 | 10.56 | 10.11 | 10.41 | 10.23 | qfq | 10,709,517 | 110,081,584 | -1.05% |
| 2024-01-17 | 10.88 | 10.90 | 10.52 | 10.52 | 10.34 | qfq | 7,427,917 | 79,166,183 | -3.75% |
| 2024-01-16 | 11.03 | 11.10 | 10.76 | 10.93 | 10.74 | qfq | 6,849,100 | 74,573,299 | -1.00% |
| 2024-01-15 | 11.17 | 11.18 | 10.96 | 11.04 | 10.85 | qfq | 8,050,202 | 89,010,063 | -0.54% |
| 2024-01-12 | 11.33 | 11.40 | 11.05 | 11.10 | 10.91 | qfq | 9,403,122 | 105,345,291 | -2.46% |
| 2024-01-11 | 11.17 | 11.42 | 11.04 | 11.38 | 11.18 | qfq | 12,314,190 | 138,570,199 | 3.55% |
| 2024-01-10 | 11.45 | 11.52 | 10.99 | 10.99 | 10.80 | qfq | 18,086,064 | 202,757,134 | -4.10% |
| 2024-01-09 | 12.25 | 12.35 | 10.98 | 11.46 | 11.26 | qfq | 26,536,529 | 304,422,900 | -6.07% |
| 2024-01-08 | 12.62 | 12.71 | 12.20 | 12.20 | 11.99 | qfq | 6,649,845 | 82,459,106 | -4.01% |
| 2024-01-05 | 12.86 | 13.11 | 12.65 | 12.71 | 12.49 | qfq | 6,512,269 | 83,741,783 | -0.55% |
| 2024-01-04 | 13.01 | 13.03 | 12.77 | 12.78 | 12.56 | qfq | 4,768,078 | 61,346,093 | -1.92% |
| 2024-01-03 | 13.09 | 13.20 | 13.00 | 13.03 | 12.80 | qfq | 5,525,391 | 72,225,284 | -0.46% |
| 2024-01-02 | 13.14 | 13.24 | 13.08 | 13.09 | 12.86 | qfq | 6,161,075 | 81,069,979 | -0.46% |
| 2023-12-29 | 13.08 | 13.20 | 12.98 | 13.15 | 12.92 | qfq | 5,861,071 | 76,693,796 | 0.08% |
| 2023-12-28 | 12.66 | 13.22 | 12.65 | 13.14 | 12.91 | qfq | 11,320,756 | 147,452,082 | 3.55% |
| 2023-12-27 | 12.86 | 12.86 | 12.64 | 12.69 | 12.47 | qfq | 3,733,326 | 47,402,138 | -0.16% |
| 2023-12-26 | 12.69 | 12.84 | 12.62 | 12.71 | 12.49 | qfq | 4,679,434 | 59,518,213 | -0.31% |
| 2023-12-25 | 12.94 | 13.09 | 12.60 | 12.75 | 12.53 | qfq | 6,686,731 | 85,272,911 | -2.22% |
| 2023-12-22 | 13.34 | 13.38 | 12.92 | 13.04 | 12.81 | qfq | 7,447,320 | 97,929,795 | -2.54% |
| 2023-12-21 | 12.95 | 13.46 | 12.84 | 13.38 | 13.15 | qfq | 11,052,001 | 146,408,930 | 4.21% |
| 2023-12-20 | 13.00 | 13.19 | 12.79 | 12.84 | 12.62 | qfq | 4,382,400 | 56,715,609 | -1.23% |
| 2023-12-19 | 13.19 | 13.23 | 12.89 | 13.00 | 12.77 | qfq | 4,991,089 | 64,954,586 | -1.07% |
| 2023-12-18 | 13.55 | 13.55 | 13.06 | 13.14 | 12.91 | qfq | 5,802,127 | 76,956,649 | -2.52% |
| 2023-12-15 | 13.23 | 13.53 | 13.13 | 13.48 | 13.24 | qfq | 7,751,620 | 103,521,024 | 1.97% |
| 2023-12-14 | 13.36 | 13.58 | 13.19 | 13.22 | 12.99 | qfq | 3,934,461 | 52,461,654 | -1.20% |
| 2023-12-13 | 13.67 | 13.67 | 13.36 | 13.38 | 13.15 | qfq | 5,314,031 | 71,700,866 | -0.59% |
| 2023-12-12 | 13.43 | 13.55 | 13.29 | 13.46 | 13.23 | qfq | 4,461,302 | 59,705,566 | -0.07% |
| 2023-12-11 | 13.09 | 13.53 | 13.02 | 13.47 | 13.24 | qfq | 6,621,986 | 88,149,382 | 1.89% |
| 2023-12-08 | 13.60 | 13.60 | 13.18 | 13.22 | 12.99 | qfq | 7,343,776 | 98,114,933 | -2.44% |
| 2023-12-07 | 13.53 | 13.64 | 13.38 | 13.55 | 13.31 | qfq | 4,755,583 | 64,346,863 | 0.44% |
| 2023-12-06 | 13.38 | 13.59 | 13.32 | 13.49 | 13.25 | qfq | 4,832,928 | 65,120,636 | 0.67% |
| 2023-12-05 | 13.55 | 13.61 | 13.32 | 13.40 | 13.17 | qfq | 6,876,013 | 92,532,238 | -1.54% |
| 2023-12-04 | 13.67 | 13.72 | 13.47 | 13.61 | 13.37 | qfq | 6,150,513 | 83,425,132 | -0.29% |
| 2023-12-01 | 13.52 | 13.71 | 13.43 | 13.65 | 13.41 | qfq | 5,345,100 | 72,581,522 | 1.34% |
| 2023-11-30 | 13.62 | 13.66 | 13.42 | 13.47 | 13.24 | qfq | 5,918,917 | 79,997,714 | -0.96% |
| 2023-11-29 | 13.95 | 14.03 | 13.51 | 13.60 | 13.36 | qfq | 10,254,505 | 140,373,989 | -2.86% |
| 2023-11-28 | 13.70 | 14.04 | 13.53 | 14.00 | 13.76 | qfq | 15,069,804 | 207,510,887 | 1.89% |
| 2023-11-27 | 14.38 | 14.45 | 13.50 | 13.74 | 13.50 | qfq | 20,508,731 | 286,097,106 | -5.04% |
| 2023-11-24 | 14.60 | 14.93 | 14.36 | 14.47 | 14.22 | qfq | 13,959,782 | 204,667,098 | -0.82% |
| 2023-11-23 | 14.45 | 14.70 | 14.42 | 14.59 | 14.34 | qfq | 6,344,178 | 92,399,815 | 0.97% |
| 2023-11-22 | 14.86 | 14.87 | 14.45 | 14.45 | 14.20 | qfq | 8,387,135 | 122,745,252 | -2.69% |
| 2023-11-21 | 14.79 | 15.14 | 14.66 | 14.85 | 14.59 | qfq | 13,023,826 | 194,406,059 | 0.41% |
| 2023-11-20 | 14.86 | 14.92 | 14.61 | 14.79 | 14.53 | qfq | 9,803,313 | 144,780,963 | -0.60% |
| 2023-11-17 | 14.86 | 15.22 | 14.79 | 14.88 | 14.62 | qfq | 13,320,665 | 199,493,641 | -0.53% |
| 2023-11-16 | 14.57 | 15.38 | 14.51 | 14.96 | 14.70 | qfq | 32,211,647 | 484,189,784 | 2.47% |
| 2023-11-15 | 14.57 | 14.80 | 14.49 | 14.60 | 14.35 | qfq | 12,641,780 | 185,180,239 | 0.69% |
| 2023-11-14 | 14.29 | 14.68 | 14.20 | 14.50 | 14.25 | qfq | 16,000,803 | 232,231,466 | 1.54% |
| 2023-11-13 | 14.12 | 14.28 | 13.89 | 14.28 | 14.03 | qfq | 8,357,969 | 117,500,963 | 0.85% |
| 2023-11-10 | 14.11 | 14.25 | 13.96 | 14.16 | 13.91 | qfq | 5,694,169 | 80,255,466 | -0.21% |
| 2023-11-09 | 14.08 | 14.43 | 13.98 | 14.19 | 13.94 | qfq | 12,301,929 | 174,666,305 | 1.14% |
| 2023-11-08 | 14.20 | 14.24 | 13.93 | 14.03 | 13.79 | qfq | 9,281,091 | 130,125,675 | -0.64% |
| 2023-11-07 | 14.23 | 14.34 | 14.06 | 14.12 | 13.87 | qfq | 9,866,811 | 139,887,551 | -1.26% |
| 2023-11-06 | 13.76 | 14.36 | 13.68 | 14.30 | 14.05 | qfq | 17,529,642 | 247,635,703 | 4.23% |
| 2023-11-03 | 13.55 | 13.81 | 13.52 | 13.72 | 13.48 | qfq | 5,530,916 | 75,689,644 | 1.25% |
| 2023-11-02 | 13.75 | 13.82 | 13.55 | 13.55 | 13.31 | qfq | 6,158,016 | 83,929,798 | -2.17% |
| 2023-11-01 | 13.70 | 13.99 | 13.57 | 13.85 | 13.61 | qfq | 9,983,091 | 137,956,320 | 0.80% |
| 2023-10-31 | 14.23 | 14.23 | 13.68 | 13.74 | 13.50 | qfq | 10,695,039 | 148,041,984 | -0.43% |
| 2023-10-30 | 13.75 | 13.84 | 13.65 | 13.80 | 13.56 | qfq | 8,704,214 | 119,863,397 | -0.36% |
| 2023-10-27 | 13.66 | 13.88 | 13.37 | 13.85 | 13.61 | qfq | 13,665,407 | 186,716,995 | -0.22% |
| 2023-10-26 | 13.35 | 13.93 | 13.14 | 13.88 | 13.64 | qfq | 19,239,921 | 263,315,137 | 3.43% |
| 2023-10-25 | 13.45 | 13.63 | 13.34 | 13.42 | 13.19 | qfq | 7,962,360 | 107,074,792 | 0.00% |
| 2023-10-24 | 13.41 | 13.65 | 13.11 | 13.42 | 13.19 | qfq | 12,400,245 | 166,039,968 | -0.81% |
| 2023-10-23 | 13.26 | 13.67 | 13.13 | 13.53 | 13.29 | qfq | 10,026,617 | 134,880,665 | 1.73% |
| 2023-10-20 | 13.30 | 13.54 | 13.20 | 13.30 | 13.07 | qfq | 6,274,358 | 83,856,753 | -1.34% |
| 2023-10-19 | 13.61 | 13.87 | 13.44 | 13.48 | 13.24 | qfq | 9,966,599 | 135,883,969 | -1.39% |
| 2023-10-18 | 14.20 | 14.25 | 13.64 | 13.67 | 13.43 | qfq | 21,933,792 | 304,844,507 | -1.73% |
| 2023-10-17 | 13.40 | 13.99 | 13.19 | 13.91 | 13.67 | qfq | 15,503,910 | 211,202,442 | 3.42% |
| 2023-10-16 | 13.76 | 14.26 | 13.21 | 13.45 | 13.22 | qfq | 19,390,958 | 265,249,286 | 0.37% |
| 2023-10-13 | 13.49 | 13.49 | 13.12 | 13.40 | 13.17 | qfq | 10,736,279 | 142,760,769 | -1.11% |
| 2023-10-12 | 13.30 | 13.65 | 13.07 | 13.55 | 13.31 | qfq | 15,736,434 | 212,198,893 | 2.19% |
| 2023-10-11 | 13.01 | 13.55 | 12.90 | 13.26 | 13.03 | qfq | 19,110,681 | 252,623,938 | 3.84% |
| 2023-10-10 | 13.13 | 13.14 | 12.75 | 12.77 | 12.55 | qfq | 9,442,485 | 122,121,495 | -2.74% |
| 2023-10-09 | 12.89 | 13.33 | 12.49 | 13.13 | 12.90 | qfq | 14,307,146 | 184,021,816 | 2.42% |
| 2023-09-28 | 12.65 | 12.85 | 12.55 | 12.82 | 12.60 | qfq | 7,739,000 | 98,200,689 | 1.34% |
| 2023-09-27 | 12.60 | 12.89 | 12.53 | 12.65 | 12.43 | qfq | 6,786,268 | 85,997,058 | 0.80% |
| 2023-09-26 | 12.92 | 12.96 | 12.53 | 12.55 | 12.33 | qfq | 10,595,768 | 134,619,061 | -3.46% |
| 2023-09-25 | 12.99 | 13.09 | 12.83 | 13.00 | 12.77 | qfq | 5,940,960 | 76,965,696 | -0.08% |
| 2023-09-22 | 12.71 | 13.12 | 12.71 | 13.01 | 12.78 | qfq | 5,886,599 | 76,134,030 | 1.56% |
| 2023-09-21 | 12.65 | 12.97 | 12.61 | 12.81 | 12.59 | qfq | 6,565,402 | 84,336,294 | 0.31% |
| 2023-09-20 | 13.34 | 13.34 | 12.74 | 12.77 | 12.55 | qfq | 12,335,994 | 159,308,085 | -3.62% |
| 2023-09-19 | 13.35 | 13.51 | 13.13 | 13.25 | 13.02 | qfq | 7,784,098 | 103,337,674 | -0.38% |
| 2023-09-18 | 13.29 | 13.50 | 13.18 | 13.30 | 13.07 | qfq | 10,124,996 | 134,697,906 | -1.34% |
| 2023-09-15 | 14.03 | 14.20 | 13.36 | 13.48 | 13.24 | qfq | 19,628,662 | 268,453,512 | -4.94% |
| 2023-09-14 | 15.00 | 15.29 | 14.03 | 14.18 | 13.93 | qfq | 29,257,038 | 422,439,252 | 1.43% |
| 2023-09-13 | 14.12 | 14.43 | 13.74 | 13.98 | 13.74 | qfq | 17,193,364 | 240,488,262 | -1.13% |
| 2023-09-12 | 14.20 | 14.30 | 13.89 | 14.14 | 13.89 | qfq | 16,961,374 | 238,270,671 | -0.14% |
| 2023-09-11 | 13.96 | 14.40 | 13.76 | 14.16 | 13.91 | qfq | 37,892,603 | 535,624,233 | 7.60% |
| 2023-09-08 | 12.95 | 13.26 | 12.94 | 13.16 | 12.93 | qfq | 6,478,334 | 84,978,680 | 1.62% |
| 2023-09-07 | 13.47 | 13.47 | 12.94 | 12.95 | 12.72 | qfq | 10,325,753 | 135,247,468 | -4.50% |
| 2023-09-06 | 13.10 | 13.58 | 13.00 | 13.56 | 13.32 | qfq | 10,262,245 | 137,307,836 | 2.57% |
| 2023-09-05 | 13.09 | 13.29 | 12.99 | 13.22 | 12.99 | qfq | 8,239,511 | 108,182,326 | 1.77% |
| 2023-09-04 | 13.28 | 13.32 | 12.86 | 12.99 | 12.76 | qfq | 8,593,803 | 111,721,720 | -1.74% |
| 2023-09-01 | 13.69 | 13.71 | 13.19 | 13.22 | 12.99 | qfq | 8,259,374 | 110,230,734 | -2.94% |
| 2023-08-31 | 13.87 | 13.87 | 13.53 | 13.62 | 13.38 | qfq | 7,475,177 | 102,010,781 | -1.38% |
| 2023-08-30 | 13.88 | 13.95 | 13.64 | 13.81 | 13.57 | qfq | 12,439,950 | 171,351,840 | -0.65% |
| 2023-08-29 | 12.98 | 13.93 | 12.87 | 13.90 | 13.66 | qfq | 19,952,712 | 269,791,390 | 6.68% |
| 2023-08-28 | 13.51 | 13.51 | 12.92 | 13.03 | 12.80 | qfq | 12,446,085 | 163,503,310 | 1.56% |
| 2023-08-25 | 12.51 | 13.07 | 12.51 | 12.83 | 12.61 | qfq | 12,361,463 | 158,741,924 | 3.05% |
| 2023-08-24 | 12.28 | 12.70 | 12.14 | 12.45 | 12.23 | qfq | 7,175,973 | 89,310,328 | 1.63% |
| 2023-08-23 | 12.50 | 12.51 | 12.16 | 12.25 | 12.04 | qfq | 4,899,059 | 60,046,344 | -2.00% |
| 2023-08-22 | 12.74 | 12.88 | 12.33 | 12.50 | 12.28 | qfq | 7,224,994 | 90,272,649 | -1.81% |
| 2023-08-21 | 12.77 | 13.10 | 12.70 | 12.73 | 12.51 | qfq | 4,862,078 | 62,358,892 | 0.16% |
| 2023-08-18 | 12.83 | 12.93 | 12.69 | 12.71 | 12.49 | qfq | 4,218,065 | 54,095,709 | -0.86% |
| 2023-08-17 | 12.59 | 12.94 | 12.50 | 12.82 | 12.60 | qfq | 4,482,322 | 57,030,141 | 1.75% |
| 2023-08-16 | 12.73 | 12.87 | 12.59 | 12.60 | 12.38 | qfq | 3,192,106 | 40,530,211 | -1.56% |
| 2023-08-15 | 12.78 | 12.92 | 12.50 | 12.80 | 12.58 | qfq | 3,441,048 | 43,902,546 | 0.16% |
| 2023-08-14 | 12.90 | 12.94 | 12.60 | 12.78 | 12.56 | qfq | 4,660,535 | 59,271,389 | -0.78% |
| 2023-08-11 | 13.15 | 13.16 | 12.85 | 12.88 | 12.66 | qfq | 5,462,823 | 70,891,241 | -2.20% |
| 2023-08-10 | 13.20 | 13.29 | 13.14 | 13.17 | 12.94 | qfq | 2,661,600 | 35,143,669 | -0.15% |
| 2023-08-09 | 13.34 | 13.34 | 13.15 | 13.19 | 12.96 | qfq | 3,154,168 | 41,640,939 | -1.12% |
| 2023-08-08 | 13.50 | 13.54 | 13.22 | 13.34 | 13.11 | qfq | 6,322,108 | 84,150,255 | -1.11% |
| 2023-08-07 | 13.76 | 13.78 | 13.43 | 13.49 | 13.25 | qfq | 6,096,879 | 82,528,503 | -1.96% |
| 2023-08-04 | 13.72 | 14.00 | 13.63 | 13.76 | 13.52 | qfq | 9,452,618 | 130,385,679 | -0.07% |
| 2023-08-03 | 13.32 | 13.96 | 13.23 | 13.77 | 13.53 | qfq | 16,615,282 | 227,079,926 | 3.38% |
| 2023-08-02 | 13.28 | 13.37 | 13.23 | 13.32 | 13.09 | qfq | 4,574,539 | 60,761,779 | 0.38% |
| 2023-08-01 | 13.45 | 13.46 | 13.27 | 13.27 | 13.04 | qfq | 5,325,641 | 70,918,589 | -1.12% |
| 2023-07-31 | 13.33 | 13.56 | 13.28 | 13.42 | 13.19 | qfq | 5,715,188 | 76,836,429 | 0.22% |
| 2023-07-28 | 13.58 | 13.60 | 13.23 | 13.39 | 13.16 | qfq | 6,915,617 | 92,530,233 | -1.33% |
| 2023-07-27 | 13.46 | 13.75 | 13.46 | 13.57 | 13.33 | qfq | 8,165,899 | 110,991,360 | 0.82% |
| 2023-07-26 | 13.73 | 13.76 | 13.35 | 13.46 | 13.23 | qfq | 6,161,613 | 83,301,678 | -1.46% |
| 2023-07-25 | 13.60 | 13.73 | 13.48 | 13.66 | 13.42 | qfq | 6,738,175 | 91,868,143 | 1.56% |
| 2023-07-24 | 13.73 | 13.74 | 13.42 | 13.45 | 13.22 | qfq | 5,918,992 | 80,014,240 | 0.37% |
| 2023-07-21 | 13.55 | 13.67 | 13.39 | 13.40 | 13.17 | qfq | 5,429,069 | 73,227,123 | -1.25% |
| 2023-07-20 | 13.75 | 13.85 | 13.54 | 13.57 | 13.33 | qfq | 6,826,073 | 93,582,421 | -1.02% |
| 2023-07-19 | 13.78 | 13.97 | 13.66 | 13.71 | 13.47 | qfq | 5,894,285 | 81,114,234 | -1.30% |
| 2023-07-18 | 13.92 | 14.05 | 13.75 | 13.89 | 13.65 | qfq | 5,651,032 | 78,385,749 | -0.22% |