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
伟星新材002372.SZ
最近收盘价7.792026-07-17
最近交易日2026-07-17
成交量（股）13,294,121
成交额（元）105,210,265
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.8 | — | — | — | 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 | 7.91 | 8.06 | 7.78 | 7.79 | 7.79 | qfq | 13,294,121 | 105,210,265 | -1.64% |
| 2026-07-16 | 7.82 | 7.99 | 7.76 | 7.92 | 7.92 | qfq | 11,525,101 | 91,030,031 | 1.15% |
| 2026-07-15 | 7.62 | 7.87 | 7.54 | 7.83 | 7.83 | qfq | 16,179,336 | 125,767,962 | 2.62% |
| 2026-07-14 | 7.51 | 7.70 | 7.45 | 7.63 | 7.63 | qfq | 22,468,492 | 169,861,578 | 1.60% |
| 2026-07-13 | 7.86 | 7.86 | 7.49 | 7.51 | 7.51 | qfq | 27,759,996 | 211,673,350 | -5.89% |
| 2026-07-10 | 7.97 | 8.04 | 7.80 | 7.98 | 7.98 | qfq | 24,899,382 | 196,994,178 | 0.25% |
| 2026-07-09 | 8.16 | 8.29 | 7.90 | 7.96 | 7.96 | qfq | 18,272,737 | 147,033,633 | -3.28% |
| 2026-07-08 | 8.44 | 8.58 | 8.19 | 8.23 | 8.23 | qfq | 14,816,717 | 123,071,195 | -2.95% |
| 2026-07-07 | 8.63 | 8.69 | 8.38 | 8.48 | 8.48 | qfq | 8,115,519 | 69,048,441 | -1.40% |
| 2026-07-06 | 8.58 | 8.68 | 8.47 | 8.60 | 8.60 | qfq | 11,227,081 | 96,597,197 | 0.58% |
| 2026-07-03 | 8.58 | 8.68 | 8.46 | 8.55 | 8.55 | qfq | 7,115,345 | 60,906,628 | -0.23% |
| 2026-07-02 | 8.28 | 8.60 | 8.23 | 8.57 | 8.57 | qfq | 13,257,470 | 112,847,289 | 3.50% |
| 2026-07-01 | 8.11 | 8.35 | 8.10 | 8.28 | 8.28 | qfq | 8,717,162 | 71,845,881 | 1.10% |
| 2026-06-30 | 8.30 | 8.32 | 8.10 | 8.19 | 8.19 | qfq | 8,157,700 | 66,669,998 | -0.85% |
| 2026-06-29 | 8.22 | 8.33 | 7.95 | 8.26 | 8.26 | qfq | 10,536,774 | 86,230,093 | 1.10% |
| 2026-06-26 | 8.30 | 8.33 | 8.10 | 8.17 | 8.17 | qfq | 11,158,296 | 91,885,835 | -1.33% |
| 2026-06-25 | 8.49 | 8.51 | 8.25 | 8.28 | 8.28 | qfq | 10,902,854 | 91,433,853 | -1.08% |
| 2026-06-24 | 8.64 | 8.64 | 8.28 | 8.37 | 8.37 | qfq | 9,995,300 | 83,963,993 | -2.45% |
| 2026-06-23 | 8.59 | 8.76 | 8.55 | 8.58 | 8.58 | qfq | 7,707,388 | 66,584,170 | -0.58% |
| 2026-06-22 | 8.68 | 8.69 | 8.39 | 8.63 | 8.63 | qfq | 10,145,360 | 86,490,871 | -0.12% |
| 2026-06-18 | 8.71 | 8.76 | 8.57 | 8.64 | 8.64 | qfq | 5,716,864 | 49,415,067 | -0.69% |
| 2026-06-17 | 8.70 | 8.78 | 8.60 | 8.70 | 8.70 | qfq | 7,787,249 | 67,619,887 | -0.46% |
| 2026-06-16 | 9.14 | 9.14 | 8.72 | 8.74 | 8.74 | qfq | 19,042,733 | 168,032,905 | -4.48% |
| 2026-06-15 | 9.39 | 9.50 | 9.07 | 9.15 | 9.15 | qfq | 16,942,479 | 155,825,616 | -2.66% |
| 2026-06-12 | 9.13 | 9.40 | 9.09 | 9.40 | 9.40 | qfq | 13,786,156 | 127,817,288 | 2.62% |
| 2026-06-11 | 9.45 | 9.45 | 9.08 | 9.16 | 9.16 | qfq | 8,385,366 | 76,978,980 | -3.17% |
| 2026-06-10 | 9.37 | 9.52 | 9.32 | 9.46 | 9.46 | qfq | 5,884,797 | 55,590,501 | 0.42% |
| 2026-06-09 | 9.30 | 9.50 | 9.21 | 9.42 | 9.42 | qfq | 6,510,766 | 61,147,465 | 1.62% |
| 2026-06-08 | 9.45 | 9.45 | 9.18 | 9.27 | 9.27 | qfq | 6,840,569 | 63,491,906 | -1.90% |
| 2026-06-05 | 9.50 | 9.54 | 9.34 | 9.45 | 9.45 | qfq | 6,426,967 | 60,495,257 | 0.32% |
| 2026-06-04 | 9.48 | 9.58 | 9.31 | 9.42 | 9.42 | qfq | 6,336,129 | 59,699,407 | -1.36% |
| 2026-06-03 | 9.89 | 9.90 | 9.47 | 9.55 | 9.55 | qfq | 11,680,525 | 111,959,553 | -3.54% |
| 2026-06-02 | 10.05 | 10.11 | 9.89 | 9.90 | 9.90 | qfq | 8,312,930 | 82,775,588 | -1.59% |
| 2026-06-01 | 10.04 | 10.27 | 9.90 | 10.06 | 10.06 | qfq | 15,937,736 | 160,377,124 | 0.30% |
| 2026-05-29 | 9.51 | 10.20 | 9.50 | 10.03 | 10.03 | qfq | 19,857,804 | 197,038,383 | 7.73% |
| 2026-05-28 | 9.50 | 9.54 | 9.23 | 9.31 | 9.31 | qfq | 6,294,617 | 58,919,824 | -2.10% |
| 2026-05-27 | 9.78 | 9.79 | 9.48 | 9.51 | 9.51 | qfq | 8,404,153 | 80,261,415 | -2.76% |
| 2026-05-26 | 9.88 | 9.90 | 9.71 | 9.78 | 9.78 | qfq | 7,072,891 | 69,259,422 | -0.91% |
| 2026-05-25 | 9.99 | 10.03 | 9.85 | 9.87 | 9.87 | qfq | 5,733,436 | 56,908,800 | 0.00% |
| 2026-05-22 | 9.90 | 9.96 | 9.83 | 9.87 | 9.87 | qfq | 5,350,000 | 52,868,411 | -0.30% |
| 2026-05-21 | 10.04 | 10.14 | 9.88 | 9.90 | 9.90 | qfq | 6,929,210 | 69,345,920 | -1.39% |
| 2026-05-20 | 10.12 | 10.14 | 9.99 | 10.04 | 10.04 | qfq | 6,906,666 | 69,309,505 | -1.28% |
| 2026-05-19 | 10.21 | 10.26 | 10.14 | 10.17 | 10.17 | qfq | 6,027,699 | 61,447,332 | -0.39% |
| 2026-05-18 | 10.08 | 10.24 | 9.99 | 10.21 | 10.21 | qfq | 9,116,496 | 92,330,304 | 1.29% |
| 2026-05-15 | 10.16 | 10.21 | 10.03 | 10.08 | 10.08 | qfq | 8,767,240 | 88,749,708 | -0.79% |
| 2026-05-14 | 10.41 | 10.42 | 10.04 | 10.16 | 10.16 | qfq | 15,546,921 | 157,857,213 | -2.40% |
| 2026-05-13 | 10.74 | 10.80 | 10.32 | 10.41 | 10.41 | qfq | 16,244,196 | 170,520,004 | -3.43% |
| 2026-05-12 | 10.67 | 10.83 | 10.58 | 10.78 | 10.78 | qfq | 9,370,362 | 100,409,177 | 1.03% |
| 2026-05-11 | 10.50 | 10.71 | 10.38 | 10.67 | 10.67 | qfq | 11,472,598 | 121,652,692 | 1.72% |
| 2026-05-08 | 10.50 | 10.66 | 10.43 | 10.49 | 10.49 | qfq | 8,209,610 | 86,226,836 | -3.41% |
| 2026-05-07 | 11.08 | 11.08 | 10.76 | 10.86 | 10.51 | qfq | 13,185,918 | 143,055,980 | -1.99% |
| 2026-05-06 | 11.07 | 11.16 | 10.85 | 11.08 | 10.73 | qfq | 10,669,562 | 117,496,695 | 0.09% |
| 2026-04-30 | 10.85 | 11.09 | 10.79 | 11.07 | 10.72 | qfq | 12,490,490 | 137,477,620 | 2.12% |
| 2026-04-29 | 10.43 | 10.88 | 10.42 | 10.84 | 10.50 | qfq | 14,454,888 | 154,233,609 | 4.23% |
| 2026-04-28 | 10.50 | 10.50 | 10.38 | 10.40 | 10.07 | qfq | 7,400,228 | 77,110,972 | -0.10% |
| 2026-04-27 | 10.35 | 10.49 | 10.34 | 10.41 | 10.08 | qfq | 6,895,047 | 71,876,951 | 0.77% |
| 2026-04-24 | 10.42 | 10.42 | 10.27 | 10.33 | 10.00 | qfq | 9,144,983 | 94,465,609 | -0.86% |
| 2026-04-23 | 10.45 | 10.49 | 10.37 | 10.42 | 10.09 | qfq | 5,591,470 | 58,319,804 | -0.19% |
| 2026-04-22 | 10.46 | 10.47 | 10.36 | 10.44 | 10.11 | qfq | 4,671,908 | 48,584,496 | 0.19% |
| 2026-04-21 | 10.57 | 10.59 | 10.41 | 10.42 | 10.09 | qfq | 7,670,264 | 80,297,736 | -1.42% |
| 2026-04-20 | 10.70 | 10.80 | 10.55 | 10.57 | 10.23 | qfq | 11,726,786 | 124,831,643 | -0.66% |
| 2026-04-17 | 10.61 | 10.69 | 10.55 | 10.64 | 10.30 | qfq | 6,958,922 | 73,870,952 | 0.38% |
| 2026-04-16 | 10.76 | 10.84 | 10.55 | 10.60 | 10.26 | qfq | 12,844,262 | 137,277,025 | -1.58% |
| 2026-04-15 | 10.80 | 10.84 | 10.67 | 10.77 | 10.43 | qfq | 5,944,792 | 63,954,651 | 0.19% |
| 2026-04-14 | 10.63 | 10.79 | 10.46 | 10.75 | 10.41 | qfq | 8,239,104 | 87,727,499 | 1.90% |
| 2026-04-13 | 10.56 | 10.72 | 10.48 | 10.55 | 10.21 | qfq | 8,523,367 | 90,230,302 | -0.57% |
| 2026-04-10 | 10.67 | 10.78 | 10.59 | 10.61 | 10.27 | qfq | 7,357,398 | 78,492,503 | 0.09% |
| 2026-04-09 | 10.60 | 10.67 | 10.47 | 10.60 | 10.26 | qfq | 10,468,010 | 110,610,425 | -0.93% |
| 2026-04-08 | 10.61 | 10.73 | 10.34 | 10.70 | 10.36 | qfq | 17,994,432 | 189,505,971 | 2.39% |
| 2026-04-07 | 10.80 | 10.84 | 10.41 | 10.45 | 10.12 | qfq | 9,762,289 | 102,905,969 | -3.24% |
| 2026-04-03 | 10.97 | 11.00 | 10.33 | 10.80 | 10.46 | qfq | 23,849,973 | 254,474,527 | -4.42% |
| 2026-04-02 | 11.10 | 11.34 | 11.07 | 11.30 | 10.94 | qfq | 6,050,188 | 68,046,882 | 0.98% |
| 2026-04-01 | 11.36 | 11.44 | 11.10 | 11.19 | 10.83 | qfq | 7,082,550 | 79,455,124 | -0.27% |
| 2026-03-31 | 11.26 | 11.50 | 11.22 | 11.22 | 10.86 | qfq | 5,687,097 | 64,562,557 | -0.88% |
| 2026-03-30 | 10.90 | 11.34 | 10.80 | 11.32 | 10.96 | qfq | 10,451,500 | 116,533,526 | 3.10% |
| 2026-03-27 | 10.90 | 11.11 | 10.81 | 10.98 | 10.63 | qfq | 5,940,140 | 65,296,776 | 0.18% |
| 2026-03-26 | 11.06 | 11.14 | 10.88 | 10.96 | 10.61 | qfq | 4,717,241 | 51,852,758 | -0.90% |
| 2026-03-25 | 10.95 | 11.20 | 10.85 | 11.06 | 10.71 | qfq | 11,664,743 | 129,248,324 | 1.28% |
| 2026-03-24 | 10.56 | 10.94 | 10.50 | 10.92 | 10.57 | qfq | 11,974,192 | 129,180,523 | 4.80% |
| 2026-03-23 | 10.97 | 11.00 | 10.32 | 10.42 | 10.09 | qfq | 11,879,031 | 125,351,178 | -5.62% |
| 2026-03-20 | 11.25 | 11.32 | 11.03 | 11.04 | 10.69 | qfq | 8,907,861 | 99,565,181 | -1.69% |
| 2026-03-19 | 11.37 | 11.46 | 11.16 | 11.23 | 10.87 | qfq | 15,761,726 | 177,657,187 | -2.43% |
| 2026-03-18 | 11.62 | 11.64 | 11.45 | 11.51 | 11.14 | qfq | 7,303,300 | 84,101,577 | -0.95% |
| 2026-03-17 | 11.64 | 11.89 | 11.60 | 11.62 | 11.25 | qfq | 9,800,503 | 115,093,537 | -0.17% |
| 2026-03-16 | 11.70 | 11.75 | 11.43 | 11.64 | 11.27 | qfq | 12,369,274 | 143,127,523 | -0.68% |
| 2026-03-13 | 11.72 | 12.12 | 11.61 | 11.72 | 11.35 | qfq | 18,922,446 | 223,424,108 | -0.42% |
| 2026-03-12 | 11.57 | 11.80 | 11.40 | 11.77 | 11.40 | qfq | 15,965,065 | 184,737,593 | 1.64% |
| 2026-03-11 | 11.64 | 11.80 | 11.53 | 11.58 | 11.21 | qfq | 9,537,894 | 110,737,209 | -0.52% |
| 2026-03-10 | 11.69 | 11.85 | 11.52 | 11.64 | 11.27 | qfq | 9,826,834 | 114,244,592 | 0.26% |
| 2026-03-09 | 11.62 | 11.90 | 11.50 | 11.61 | 11.24 | qfq | 10,104,225 | 117,789,728 | -0.60% |
| 2026-03-06 | 11.66 | 11.78 | 11.56 | 11.68 | 11.31 | qfq | 7,134,879 | 83,552,421 | 0.17% |
| 2026-03-05 | 11.96 | 12.00 | 11.60 | 11.66 | 11.29 | qfq | 10,597,479 | 124,271,683 | -1.44% |
| 2026-03-04 | 11.91 | 12.03 | 11.72 | 11.83 | 11.45 | qfq | 11,907,390 | 141,234,390 | -1.17% |
| 2026-03-03 | 12.27 | 12.31 | 11.93 | 11.97 | 11.59 | qfq | 11,962,934 | 144,615,695 | -2.21% |
| 2026-03-02 | 12.05 | 12.59 | 12.05 | 12.24 | 11.85 | qfq | 13,404,148 | 164,849,322 | -0.24% |
| 2026-02-27 | 12.07 | 12.30 | 12.01 | 12.27 | 11.88 | qfq | 9,931,417 | 120,619,080 | 0.74% |
| 2026-02-26 | 12.35 | 12.37 | 11.99 | 12.18 | 11.79 | qfq | 17,146,764 | 208,063,882 | -1.85% |
| 2026-02-25 | 12.23 | 12.66 | 12.22 | 12.41 | 12.02 | qfq | 14,359,540 | 179,094,599 | 2.06% |
| 2026-02-24 | 12.18 | 12.28 | 12.04 | 12.16 | 11.77 | qfq | 8,727,861 | 106,235,262 | 0.83% |
| 2026-02-13 | 12.41 | 12.45 | 12.04 | 12.06 | 11.68 | qfq | 9,645,164 | 117,766,685 | -2.82% |
| 2026-02-12 | 12.50 | 12.69 | 12.34 | 12.41 | 12.02 | qfq | 7,814,016 | 97,407,190 | -1.35% |
| 2026-02-11 | 12.20 | 12.66 | 12.18 | 12.58 | 12.18 | qfq | 14,936,826 | 186,800,962 | 3.11% |
| 2026-02-10 | 12.42 | 12.48 | 12.09 | 12.20 | 11.81 | qfq | 14,482,740 | 177,108,137 | -1.77% |
| 2026-02-09 | 12.34 | 12.58 | 12.15 | 12.42 | 12.02 | qfq | 12,437,313 | 154,248,250 | 0.81% |
| 2026-02-06 | 12.41 | 12.58 | 12.28 | 12.32 | 11.93 | qfq | 12,427,860 | 154,354,860 | -1.75% |
| 2026-02-05 | 12.50 | 12.70 | 12.42 | 12.54 | 12.14 | qfq | 18,101,836 | 227,540,600 | 0.24% |
| 2026-02-04 | 11.95 | 12.61 | 11.94 | 12.51 | 12.11 | qfq | 24,716,676 | 305,043,435 | 4.69% |
| 2026-02-03 | 11.87 | 12.03 | 11.68 | 11.95 | 11.57 | qfq | 16,287,147 | 192,931,134 | 0.59% |
| 2026-02-02 | 12.30 | 12.30 | 11.75 | 11.88 | 11.50 | qfq | 27,611,057 | 328,406,240 | -4.58% |
| 2026-01-30 | 12.45 | 12.67 | 12.06 | 12.45 | 12.05 | qfq | 25,084,051 | 309,185,390 | -0.48% |
| 2026-01-29 | 11.83 | 12.72 | 11.78 | 12.51 | 12.11 | qfq | 41,900,578 | 518,592,362 | 4.86% |
| 2026-01-28 | 11.60 | 12.07 | 11.47 | 11.93 | 11.55 | qfq | 31,977,743 | 378,822,561 | 3.20% |
| 2026-01-27 | 11.50 | 11.74 | 11.39 | 11.56 | 11.19 | qfq | 16,386,208 | 189,268,219 | 0.35% |
| 2026-01-26 | 11.60 | 11.69 | 11.45 | 11.52 | 11.15 | qfq | 19,065,830 | 220,295,703 | -0.78% |
| 2026-01-23 | 11.59 | 11.62 | 11.41 | 11.61 | 11.24 | qfq | 17,826,169 | 205,502,457 | 0.17% |
| 2026-01-22 | 11.28 | 11.78 | 11.22 | 11.59 | 11.22 | qfq | 25,012,177 | 288,744,801 | 3.11% |
| 2026-01-21 | 11.25 | 11.38 | 11.18 | 11.24 | 10.88 | qfq | 18,164,230 | 204,491,485 | -0.97% |
| 2026-01-20 | 10.79 | 11.38 | 10.70 | 11.35 | 10.99 | qfq | 42,558,265 | 475,097,159 | 5.48% |
| 2026-01-19 | 10.68 | 10.89 | 10.63 | 10.76 | 10.42 | qfq | 14,102,561 | 152,035,169 | 0.56% |
| 2026-01-16 | 10.84 | 10.85 | 10.56 | 10.70 | 10.36 | qfq | 16,693,663 | 178,424,599 | -0.93% |
| 2026-01-15 | 10.85 | 10.86 | 10.68 | 10.80 | 10.46 | qfq | 24,147,813 | 259,861,089 | -1.37% |
| 2026-01-14 | 10.47 | 10.98 | 10.38 | 10.95 | 10.60 | qfq | 35,232,269 | 373,659,685 | 4.58% |
| 2026-01-13 | 10.43 | 10.62 | 10.36 | 10.47 | 10.14 | qfq | 15,607,859 | 163,440,362 | 0.29% |
| 2026-01-12 | 10.44 | 10.45 | 10.35 | 10.44 | 10.11 | qfq | 10,647,195 | 110,821,510 | 0.10% |
| 2026-01-09 | 10.56 | 10.57 | 10.39 | 10.43 | 10.10 | qfq | 13,001,824 | 135,927,105 | -1.23% |
| 2026-01-08 | 10.42 | 10.60 | 10.28 | 10.56 | 10.22 | qfq | 13,915,000 | 145,632,142 | 1.34% |
| 2026-01-07 | 10.65 | 10.69 | 10.41 | 10.42 | 10.09 | qfq | 18,636,462 | 195,695,448 | -2.16% |
| 2026-01-06 | 10.70 | 10.75 | 10.60 | 10.65 | 10.31 | qfq | 11,517,663 | 122,639,933 | -0.37% |
| 2026-01-05 | 10.48 | 10.71 | 10.43 | 10.69 | 10.35 | qfq | 14,907,016 | 157,865,759 | 2.49% |
| 2025-12-31 | 10.50 | 10.56 | 10.42 | 10.43 | 10.10 | qfq | 7,511,992 | 78,718,725 | -0.67% |
| 2025-12-30 | 10.60 | 10.65 | 10.47 | 10.50 | 10.17 | qfq | 9,298,550 | 97,976,212 | -1.41% |
| 2025-12-29 | 10.75 | 10.78 | 10.60 | 10.65 | 10.31 | qfq | 11,839,352 | 126,358,757 | -1.11% |
| 2025-12-26 | 10.90 | 10.92 | 10.76 | 10.77 | 10.43 | qfq | 7,635,218 | 82,580,921 | -1.37% |
| 2025-12-25 | 10.69 | 10.92 | 10.64 | 10.92 | 10.57 | qfq | 12,331,785 | 133,470,279 | 2.06% |
| 2025-12-24 | 10.59 | 10.72 | 10.55 | 10.70 | 10.36 | qfq | 5,998,700 | 63,829,891 | 0.94% |
| 2025-12-23 | 10.68 | 10.69 | 10.59 | 10.60 | 10.26 | qfq | 8,362,268 | 88,881,792 | -0.93% |
| 2025-12-22 | 10.74 | 10.78 | 10.64 | 10.70 | 10.36 | qfq | 11,156,942 | 119,421,385 | -0.56% |
| 2025-12-19 | 10.83 | 10.83 | 10.61 | 10.76 | 10.42 | qfq | 14,759,201 | 158,008,513 | 0.19% |
| 2025-12-18 | 10.68 | 10.85 | 10.65 | 10.74 | 10.40 | qfq | 11,699,622 | 126,287,244 | 0.09% |
| 2025-12-17 | 10.66 | 10.76 | 10.59 | 10.73 | 10.39 | qfq | 16,318,918 | 174,273,417 | 0.37% |
| 2025-12-16 | 10.26 | 10.77 | 10.26 | 10.69 | 10.35 | qfq | 23,826,378 | 252,041,110 | 4.09% |
| 2025-12-15 | 10.19 | 10.33 | 10.04 | 10.27 | 9.94 | qfq | 10,326,405 | 105,383,274 | 0.10% |
| 2025-12-12 | 10.26 | 10.30 | 10.15 | 10.26 | 9.93 | qfq | 13,539,669 | 137,995,460 | 0.00% |
| 2025-12-11 | 10.41 | 10.45 | 10.23 | 10.26 | 9.93 | qfq | 6,062,655 | 62,411,712 | -1.44% |
| 2025-12-10 | 10.28 | 10.47 | 10.23 | 10.41 | 10.08 | qfq | 7,640,826 | 79,018,629 | 1.26% |
| 2025-12-09 | 10.48 | 10.48 | 10.26 | 10.28 | 9.95 | qfq | 9,696,114 | 100,156,986 | -1.53% |
| 2025-12-08 | 10.48 | 10.54 | 10.34 | 10.44 | 10.11 | qfq | 9,869,609 | 102,941,088 | -0.38% |
| 2025-12-05 | 10.62 | 10.63 | 10.38 | 10.48 | 10.15 | qfq | 9,801,116 | 102,512,334 | -1.04% |
| 2025-12-04 | 10.71 | 10.77 | 10.55 | 10.59 | 10.25 | qfq | 8,501,307 | 90,464,693 | -1.30% |
| 2025-12-03 | 10.65 | 10.79 | 10.62 | 10.73 | 10.39 | qfq | 12,923,000 | 138,707,323 | 0.56% |
| 2025-12-02 | 10.42 | 10.77 | 10.40 | 10.67 | 10.33 | qfq | 17,701,375 | 188,451,094 | 2.11% |
| 2025-12-01 | 10.22 | 10.63 | 10.20 | 10.45 | 10.12 | qfq | 16,671,152 | 174,538,349 | 2.25% |
| 2025-11-28 | 10.41 | 10.45 | 10.13 | 10.22 | 9.89 | qfq | 12,257,107 | 125,418,367 | -2.29% |
| 2025-11-27 | 10.39 | 10.53 | 10.26 | 10.46 | 10.13 | qfq | 9,112,898 | 94,806,713 | 0.67% |
| 2025-11-26 | 10.57 | 10.67 | 10.35 | 10.39 | 10.06 | qfq | 12,273,843 | 128,310,267 | -1.70% |
| 2025-11-25 | 10.66 | 10.66 | 10.50 | 10.57 | 10.23 | qfq | 11,308,665 | 119,702,211 | -0.75% |
| 2025-11-24 | 10.58 | 10.84 | 10.57 | 10.65 | 10.31 | qfq | 12,309,043 | 131,747,550 | 0.85% |
| 2025-11-21 | 10.77 | 10.87 | 10.53 | 10.56 | 10.22 | qfq | 17,999,700 | 191,960,709 | -2.58% |
| 2025-11-20 | 10.74 | 10.99 | 10.64 | 10.84 | 10.50 | qfq | 13,518,063 | 146,345,700 | 0.93% |
| 2025-11-19 | 10.75 | 10.79 | 10.61 | 10.74 | 10.40 | qfq | 9,194,812 | 98,638,784 | 0.09% |
| 2025-11-18 | 10.66 | 10.92 | 10.64 | 10.73 | 10.39 | qfq | 19,387,727 | 209,504,334 | 0.37% |
| 2025-11-17 | 10.62 | 10.77 | 10.50 | 10.69 | 10.35 | qfq | 12,143,551 | 129,443,713 | 0.66% |
| 2025-11-14 | 10.61 | 10.78 | 10.60 | 10.62 | 10.28 | qfq | 11,495,933 | 123,093,113 | -0.28% |
| 2025-11-13 | 10.54 | 10.84 | 10.48 | 10.65 | 10.31 | qfq | 17,077,201 | 182,157,448 | 1.33% |
| 2025-11-12 | 10.42 | 10.62 | 10.40 | 10.51 | 10.18 | qfq | 13,824,148 | 145,674,053 | 0.96% |
| 2025-11-11 | 10.44 | 10.45 | 10.36 | 10.41 | 10.08 | qfq | 7,064,880 | 73,435,889 | 0.19% |
| 2025-11-10 | 10.27 | 10.43 | 10.23 | 10.39 | 10.06 | qfq | 8,982,286 | 93,063,594 | 0.97% |
| 2025-11-07 | 10.31 | 10.38 | 10.23 | 10.29 | 9.96 | qfq | 8,071,760 | 83,297,015 | -0.29% |
| 2025-11-06 | 10.35 | 10.39 | 10.31 | 10.32 | 9.99 | qfq | 5,090,411 | 52,604,220 | -0.67% |
| 2025-11-05 | 10.25 | 10.42 | 10.22 | 10.39 | 10.06 | qfq | 6,636,777 | 68,778,930 | 0.68% |
| 2025-11-04 | 10.41 | 10.41 | 10.23 | 10.32 | 9.99 | qfq | 7,611,082 | 78,601,307 | -0.77% |
| 2025-11-03 | 10.35 | 10.41 | 10.30 | 10.40 | 10.07 | qfq | 9,191,097 | 95,291,213 | 0.68% |
| 2025-10-31 | 10.26 | 10.37 | 10.23 | 10.33 | 10.00 | qfq | 6,478,015 | 66,670,184 | 0.98% |
| 2025-10-30 | 10.37 | 10.37 | 10.22 | 10.23 | 9.90 | qfq | 6,790,826 | 69,855,058 | -2.11% |
| 2025-10-29 | 10.45 | 10.48 | 10.37 | 10.45 | 10.02 | qfq | 8,318,974 | 86,823,127 | 0.19% |
| 2025-10-28 | 10.32 | 10.48 | 10.31 | 10.43 | 10.00 | qfq | 11,669,106 | 121,512,990 | 1.16% |
| 2025-10-27 | 10.37 | 10.40 | 10.27 | 10.31 | 9.89 | qfq | 10,357,125 | 107,083,231 | -0.29% |
| 2025-10-24 | 10.23 | 10.36 | 10.16 | 10.34 | 9.92 | qfq | 11,752,520 | 120,901,643 | 0.98% |
| 2025-10-23 | 10.15 | 10.28 | 10.06 | 10.24 | 9.82 | qfq | 7,698,689 | 78,388,390 | 1.29% |
| 2025-10-22 | 10.08 | 10.18 | 10.04 | 10.11 | 9.70 | qfq | 4,837,035 | 48,987,424 | 0.30% |
| 2025-10-21 | 10.07 | 10.12 | 10.04 | 10.08 | 9.67 | qfq | 5,447,509 | 54,932,044 | 0.00% |
| 2025-10-20 | 10.09 | 10.12 | 10.00 | 10.08 | 9.67 | qfq | 4,767,775 | 47,867,094 | 0.20% |
| 2025-10-17 | 10.20 | 10.27 | 10.05 | 10.06 | 9.65 | qfq | 6,668,149 | 67,539,676 | -1.57% |
| 2025-10-16 | 10.30 | 10.34 | 10.19 | 10.22 | 9.80 | qfq | 5,703,215 | 58,455,438 | -1.06% |
| 2025-10-15 | 10.20 | 10.36 | 10.16 | 10.33 | 9.91 | qfq | 9,805,552 | 100,958,970 | 1.37% |
| 2025-10-14 | 10.07 | 10.19 | 10.04 | 10.19 | 9.77 | qfq | 10,051,565 | 101,821,679 | 1.49% |
| 2025-10-13 | 10.01 | 10.09 | 9.91 | 10.04 | 9.63 | qfq | 7,386,394 | 73,872,868 | -0.99% |
| 2025-10-10 | 10.00 | 10.16 | 9.97 | 10.14 | 9.72 | qfq | 9,299,332 | 93,813,598 | 1.10% |
| 2025-10-09 | 9.98 | 10.03 | 9.87 | 10.03 | 9.62 | qfq | 8,910,452 | 88,761,526 | 0.60% |
| 2025-09-30 | 10.04 | 10.06 | 9.94 | 9.97 | 9.56 | qfq | 8,448,525 | 84,244,326 | -0.99% |
| 2025-09-29 | 10.03 | 10.22 | 9.90 | 10.07 | 9.66 | qfq | 11,422,606 | 114,171,699 | 0.40% |
| 2025-09-26 | 10.15 | 10.15 | 10.00 | 10.03 | 9.62 | qfq | 8,362,886 | 83,978,574 | -1.28% |
| 2025-09-25 | 10.23 | 10.24 | 10.10 | 10.16 | 9.74 | qfq | 7,667,570 | 77,829,980 | -0.49% |
| 2025-09-24 | 10.08 | 10.22 | 10.02 | 10.21 | 9.79 | qfq | 7,917,855 | 80,177,002 | 1.39% |
| 2025-09-23 | 10.24 | 10.29 | 9.98 | 10.07 | 9.66 | qfq | 14,125,781 | 142,045,475 | -1.66% |
| 2025-09-22 | 10.38 | 10.40 | 10.22 | 10.24 | 9.82 | qfq | 9,105,400 | 93,490,168 | -1.82% |
| 2025-09-19 | 10.45 | 10.46 | 10.22 | 10.43 | 10.00 | qfq | 14,941,371 | 154,066,804 | 0.19% |
| 2025-09-18 | 10.69 | 10.69 | 10.36 | 10.41 | 9.98 | qfq | 14,782,746 | 155,301,245 | -2.35% |
| 2025-09-17 | 10.66 | 10.75 | 10.60 | 10.66 | 10.22 | qfq | 7,786,852 | 83,090,821 | 0.19% |
| 2025-09-16 | 10.75 | 10.75 | 10.58 | 10.64 | 10.20 | qfq | 8,855,359 | 94,229,688 | -0.84% |
| 2025-09-15 | 10.70 | 10.76 | 10.65 | 10.73 | 10.29 | qfq | 5,781,049 | 61,900,238 | 0.19% |
| 2025-09-12 | 10.79 | 10.80 | 10.70 | 10.71 | 10.27 | qfq | 6,251,300 | 67,211,136 | -0.83% |
| 2025-09-11 | 10.68 | 10.81 | 10.63 | 10.80 | 10.36 | qfq | 7,484,144 | 80,353,131 | 0.84% |
| 2025-09-10 | 10.83 | 10.84 | 10.65 | 10.71 | 10.27 | qfq | 7,697,683 | 82,490,121 | -1.38% |
| 2025-09-09 | 10.71 | 10.90 | 10.65 | 10.86 | 10.42 | qfq | 14,876,277 | 160,492,592 | 1.40% |
| 2025-09-08 | 10.55 | 10.72 | 10.53 | 10.71 | 10.27 | qfq | 8,004,700 | 85,340,498 | 1.23% |
| 2025-09-05 | 10.52 | 10.58 | 10.46 | 10.58 | 10.15 | qfq | 6,671,070 | 70,282,359 | 0.57% |
| 2025-09-04 | 10.49 | 10.54 | 10.40 | 10.52 | 10.09 | qfq | 6,865,448 | 72,017,780 | 0.57% |
| 2025-09-03 | 10.61 | 10.64 | 10.45 | 10.46 | 10.03 | qfq | 7,518,684 | 79,058,905 | -1.41% |
| 2025-09-02 | 10.67 | 10.73 | 10.53 | 10.61 | 10.18 | qfq | 10,860,807 | 115,196,741 | -0.75% |
| 2025-09-01 | 10.80 | 10.85 | 10.65 | 10.69 | 10.25 | qfq | 10,427,981 | 111,563,745 | -0.83% |
| 2025-08-29 | 10.81 | 10.97 | 10.76 | 10.78 | 10.34 | qfq | 9,411,571 | 102,060,089 | -0.09% |
| 2025-08-28 | 10.85 | 10.92 | 10.62 | 10.79 | 10.35 | qfq | 11,863,298 | 127,897,498 | -0.46% |
| 2025-08-27 | 11.12 | 11.15 | 10.84 | 10.84 | 10.40 | qfq | 13,372,265 | 146,993,062 | -2.34% |
| 2025-08-26 | 11.02 | 11.14 | 10.92 | 11.10 | 10.65 | qfq | 14,733,357 | 163,251,407 | 0.63% |
| 2025-08-25 | 11.01 | 11.08 | 10.95 | 11.03 | 10.58 | qfq | 16,094,413 | 177,344,351 | 0.36% |
| 2025-08-22 | 10.94 | 10.99 | 10.88 | 10.99 | 10.54 | qfq | 11,046,872 | 120,837,010 | 0.27% |
| 2025-08-21 | 10.94 | 11.03 | 10.90 | 10.96 | 10.51 | qfq | 11,411,582 | 125,119,545 | 0.18% |
| 2025-08-20 | 10.86 | 10.94 | 10.80 | 10.94 | 10.49 | qfq | 8,536,737 | 92,875,614 | 0.46% |
| 2025-08-19 | 10.92 | 10.95 | 10.84 | 10.89 | 10.44 | qfq | 9,459,186 | 103,088,153 | -0.37% |
| 2025-08-18 | 10.90 | 10.98 | 10.83 | 10.93 | 10.48 | qfq | 12,789,440 | 139,402,521 | 0.64% |
| 2025-08-15 | 10.80 | 10.93 | 10.78 | 10.86 | 10.42 | qfq | 9,723,103 | 105,561,815 | 0.56% |
| 2025-08-14 | 10.96 | 11.08 | 10.80 | 10.80 | 10.36 | qfq | 12,327,009 | 134,587,224 | -1.82% |
| 2025-08-13 | 11.00 | 11.12 | 10.72 | 11.00 | 10.55 | qfq | 24,749,336 | 269,082,758 | -0.27% |
| 2025-08-12 | 10.89 | 11.12 | 10.89 | 11.03 | 10.58 | qfq | 12,984,943 | 143,092,577 | 1.38% |
| 2025-08-11 | 10.79 | 10.92 | 10.78 | 10.88 | 10.43 | qfq | 8,892,302 | 96,667,393 | 1.12% |
| 2025-08-08 | 10.77 | 10.82 | 10.72 | 10.76 | 10.32 | qfq | 5,834,949 | 62,830,667 | -0.28% |
| 2025-08-07 | 10.81 | 10.86 | 10.74 | 10.79 | 10.35 | qfq | 7,885,545 | 85,093,603 | 0.00% |
| 2025-08-06 | 10.73 | 10.80 | 10.68 | 10.79 | 10.35 | qfq | 5,692,186 | 61,225,113 | 0.37% |
| 2025-08-05 | 10.71 | 10.77 | 10.65 | 10.75 | 10.31 | qfq | 7,774,181 | 83,304,579 | 0.37% |
| 2025-08-04 | 10.62 | 10.74 | 10.56 | 10.71 | 10.27 | qfq | 6,958,987 | 74,299,468 | 0.47% |
| 2025-08-01 | 10.60 | 10.71 | 10.58 | 10.66 | 10.22 | qfq | 7,182,994 | 76,525,270 | -0.09% |
| 2025-07-31 | 10.94 | 10.94 | 10.63 | 10.67 | 10.23 | qfq | 15,115,019 | 162,161,054 | -2.47% |
| 2025-07-30 | 10.93 | 11.03 | 10.83 | 10.94 | 10.49 | qfq | 11,552,136 | 126,402,484 | 0.09% |
| 2025-07-29 | 11.00 | 11.05 | 10.88 | 10.93 | 10.48 | qfq | 12,523,381 | 136,923,687 | -0.18% |
| 2025-07-28 | 11.18 | 11.25 | 10.90 | 10.95 | 10.50 | qfq | 16,749,500 | 184,194,075 | -1.79% |
| 2025-07-25 | 11.14 | 11.24 | 10.99 | 11.15 | 10.69 | qfq | 13,185,850 | 147,414,593 | 0.00% |
| 2025-07-24 | 11.14 | 11.21 | 10.96 | 11.15 | 10.69 | qfq | 17,403,569 | 193,405,145 | 0.36% |
| 2025-07-23 | 11.40 | 11.45 | 11.10 | 11.11 | 10.65 | qfq | 23,892,689 | 267,316,207 | -1.59% |
| 2025-07-22 | 10.87 | 11.30 | 10.75 | 11.29 | 10.83 | qfq | 37,409,967 | 411,767,126 | 4.93% |
| 2025-07-21 | 10.56 | 10.79 | 10.56 | 10.76 | 10.32 | qfq | 21,424,944 | 229,238,635 | 2.28% |
| 2025-07-18 | 10.52 | 10.53 | 10.46 | 10.52 | 10.09 | qfq | 7,121,830 | 74,698,713 | 0.29% |
| 2025-07-17 | 10.56 | 10.57 | 10.45 | 10.49 | 10.06 | qfq | 7,896,905 | 82,826,136 | -0.57% |
| 2025-07-16 | 10.57 | 10.59 | 10.50 | 10.55 | 10.12 | qfq | 8,588,604 | 90,624,375 | -0.38% |
| 2025-07-15 | 10.51 | 10.92 | 10.38 | 10.59 | 10.16 | qfq | 19,144,579 | 202,181,884 | 0.47% |
| 2025-07-14 | 10.55 | 10.64 | 10.52 | 10.54 | 10.11 | qfq | 9,755,824 | 102,922,527 | -0.19% |
| 2025-07-11 | 10.60 | 10.63 | 10.52 | 10.56 | 10.13 | qfq | 14,300,200 | 151,183,380 | -0.38% |
| 2025-07-10 | 10.50 | 10.61 | 10.46 | 10.60 | 10.17 | qfq | 17,231,632 | 181,697,934 | 0.95% |
| 2025-07-09 | 10.45 | 10.68 | 10.39 | 10.50 | 10.07 | qfq | 21,145,424 | 222,646,119 | 0.86% |
| 2025-07-08 | 10.40 | 10.45 | 10.36 | 10.41 | 9.98 | qfq | 11,894,140 | 123,804,174 | 0.10% |
| 2025-07-07 | 10.30 | 10.47 | 10.26 | 10.40 | 9.97 | qfq | 14,268,198 | 148,443,081 | 0.78% |
| 2025-07-04 | 10.44 | 10.48 | 10.30 | 10.32 | 9.90 | qfq | 14,622,751 | 151,450,318 | -1.15% |
| 2025-07-03 | 10.33 | 10.60 | 10.32 | 10.44 | 10.01 | qfq | 22,446,607 | 234,623,066 | 1.26% |
| 2025-07-02 | 10.36 | 10.37 | 10.20 | 10.31 | 9.89 | qfq | 19,385,885 | 198,677,643 | -0.39% |
| 2025-07-01 | 10.36 | 10.39 | 10.30 | 10.35 | 9.93 | qfq | 6,147,300 | 63,474,208 | -0.10% |
| 2025-06-30 | 10.29 | 10.38 | 10.28 | 10.36 | 9.94 | qfq | 7,982,418 | 82,403,686 | 0.78% |
| 2025-06-27 | 10.32 | 10.41 | 10.27 | 10.28 | 9.86 | qfq | 9,584,855 | 99,069,231 | -0.39% |
| 2025-06-26 | 10.38 | 10.39 | 10.30 | 10.32 | 9.90 | qfq | 7,823,100 | 80,812,282 | -0.58% |
| 2025-06-25 | 10.34 | 10.39 | 10.27 | 10.38 | 9.95 | qfq | 7,187,449 | 74,259,399 | 0.58% |
| 2025-06-24 | 10.29 | 10.40 | 10.27 | 10.32 | 9.90 | qfq | 9,071,721 | 93,591,125 | 0.58% |
| 2025-06-23 | 10.29 | 10.30 | 10.13 | 10.26 | 9.84 | qfq | 7,375,302 | 75,322,383 | -1.16% |
| 2025-06-20 | 10.32 | 10.40 | 10.27 | 10.38 | 9.95 | qfq | 6,193,686 | 64,047,244 | 0.48% |
| 2025-06-19 | 10.52 | 10.56 | 10.26 | 10.33 | 9.91 | qfq | 10,453,581 | 108,506,590 | -2.09% |
| 2025-06-18 | 10.75 | 10.76 | 10.50 | 10.55 | 10.12 | qfq | 7,849,522 | 82,800,093 | -1.86% |
| 2025-06-17 | 10.82 | 10.87 | 10.72 | 10.75 | 10.31 | qfq | 4,307,032 | 46,425,442 | -0.83% |
| 2025-06-16 | 10.82 | 10.93 | 10.80 | 10.84 | 10.40 | qfq | 5,493,129 | 59,667,472 | 0.09% |
| 2025-06-13 | 10.93 | 10.98 | 10.81 | 10.83 | 10.39 | qfq | 5,681,630 | 61,727,580 | -1.19% |
| 2025-06-12 | 11.06 | 11.08 | 10.94 | 10.96 | 10.51 | qfq | 6,376,281 | 70,132,400 | -1.08% |
| 2025-06-11 | 11.01 | 11.13 | 11.00 | 11.08 | 10.63 | qfq | 3,061,515 | 33,990,649 | 0.18% |
| 2025-06-10 | 11.11 | 11.15 | 10.97 | 11.06 | 10.61 | qfq | 4,974,319 | 55,010,367 | -0.45% |
| 2025-06-09 | 11.13 | 11.15 | 11.08 | 11.11 | 10.65 | qfq | 3,959,227 | 44,023,503 | -0.09% |
| 2025-06-06 | 11.18 | 11.22 | 11.10 | 11.12 | 10.66 | qfq | 4,805,062 | 53,549,718 | -0.63% |
| 2025-06-05 | 11.21 | 11.27 | 11.09 | 11.19 | 10.73 | qfq | 7,427,176 | 82,903,742 | 0.00% |
| 2025-06-04 | 11.17 | 11.23 | 11.09 | 11.19 | 10.73 | qfq | 4,406,722 | 49,217,591 | 0.09% |
| 2025-06-03 | 11.15 | 11.21 | 11.11 | 11.18 | 10.72 | qfq | 4,069,222 | 45,375,230 | -0.18% |
| 2025-05-30 | 11.24 | 11.27 | 11.19 | 11.20 | 10.74 | qfq | 3,153,800 | 35,388,678 | -0.36% |
| 2025-05-29 | 11.16 | 11.28 | 11.10 | 11.24 | 10.78 | qfq | 5,456,055 | 61,232,858 | 0.90% |
| 2025-05-28 | 11.36 | 11.38 | 11.12 | 11.14 | 10.68 | qfq | 9,098,898 | 101,739,217 | -6.15% |
| 2025-05-27 | 11.73 | 11.87 | 11.64 | 11.87 | 10.91 | qfq | 6,943,303 | 81,816,073 | 1.28% |
| 2025-05-26 | 11.76 | 11.88 | 11.63 | 11.72 | 10.77 | qfq | 5,697,064 | 66,917,930 | -0.59% |
| 2025-05-23 | 11.74 | 11.90 | 11.70 | 11.79 | 10.84 | qfq | 5,596,761 | 66,104,599 | 0.43% |
| 2025-05-22 | 11.75 | 12.00 | 11.73 | 11.74 | 10.79 | qfq | 8,354,552 | 99,025,629 | -0.25% |
| 2025-05-21 | 11.72 | 11.82 | 11.72 | 11.77 | 10.82 | qfq | 2,704,769 | 31,829,800 | 0.09% |
| 2025-05-20 | 11.73 | 11.87 | 11.63 | 11.76 | 10.81 | qfq | 5,928,799 | 69,573,203 | 0.60% |
| 2025-05-19 | 11.62 | 11.73 | 11.61 | 11.69 | 10.74 | qfq | 3,441,920 | 40,144,095 | 0.26% |
| 2025-05-16 | 11.67 | 11.73 | 11.61 | 11.66 | 10.72 | qfq | 2,763,908 | 32,228,884 | 0.17% |
| 2025-05-15 | 11.79 | 11.85 | 11.60 | 11.64 | 10.70 | qfq | 7,357,260 | 85,915,733 | -1.52% |
| 2025-05-14 | 11.83 | 11.89 | 11.67 | 11.82 | 10.86 | qfq | 5,667,579 | 66,640,001 | -0.42% |
| 2025-05-13 | 11.92 | 11.94 | 11.81 | 11.87 | 10.91 | qfq | 5,005,610 | 59,397,218 | 0.25% |
| 2025-05-12 | 11.97 | 12.00 | 11.75 | 11.84 | 10.88 | qfq | 6,158,710 | 72,769,619 | -0.59% |
| 2025-05-09 | 11.96 | 11.98 | 11.83 | 11.91 | 10.95 | qfq | 3,301,844 | 39,276,250 | -0.17% |
| 2025-05-08 | 11.95 | 12.00 | 11.86 | 11.93 | 10.97 | qfq | 2,913,900 | 34,785,018 | -0.17% |
| 2025-05-07 | 12.10 | 12.34 | 11.89 | 11.95 | 10.98 | qfq | 6,811,309 | 82,333,635 | -0.08% |
| 2025-05-06 | 11.83 | 12.01 | 11.79 | 11.96 | 10.99 | qfq | 5,831,298 | 69,363,932 | 1.36% |
| 2025-04-30 | 11.73 | 11.84 | 11.70 | 11.80 | 10.85 | qfq | 4,391,023 | 51,717,811 | 0.85% |
| 2025-04-29 | 11.71 | 11.75 | 11.64 | 11.70 | 10.75 | qfq | 3,562,360 | 41,676,636 | -0.09% |
| 2025-04-28 | 12.08 | 12.08 | 11.64 | 11.71 | 10.76 | qfq | 13,076,980 | 154,027,715 | -4.49% |
| 2025-04-25 | 12.28 | 12.48 | 12.17 | 12.26 | 11.27 | qfq | 6,103,735 | 75,341,804 | -0.33% |
| 2025-04-24 | 12.25 | 12.36 | 12.11 | 12.30 | 11.31 | qfq | 5,990,858 | 73,310,886 | 0.82% |
| 2025-04-23 | 12.50 | 12.58 | 12.18 | 12.20 | 11.21 | qfq | 10,481,289 | 128,938,581 | -2.71% |
| 2025-04-22 | 12.24 | 12.60 | 12.08 | 12.54 | 11.53 | qfq | 16,614,009 | 206,772,864 | 2.37% |
| 2025-04-21 | 12.31 | 12.35 | 12.04 | 12.25 | 11.26 | qfq | 9,819,969 | 119,408,990 | -0.41% |
| 2025-04-18 | 12.44 | 12.56 | 12.28 | 12.30 | 11.31 | qfq | 8,696,010 | 107,846,892 | -1.13% |
| 2025-04-17 | 11.89 | 12.68 | 11.82 | 12.44 | 11.43 | qfq | 23,705,210 | 294,874,302 | 3.75% |
| 2025-04-16 | 11.77 | 12.02 | 11.71 | 11.99 | 11.02 | qfq | 9,301,293 | 110,179,452 | 2.30% |
| 2025-04-15 | 11.86 | 11.89 | 11.65 | 11.72 | 10.77 | qfq | 5,972,038 | 69,996,347 | -1.10% |
| 2025-04-14 | 11.95 | 11.98 | 11.82 | 11.85 | 10.89 | qfq | 6,236,208 | 74,068,850 | -0.34% |
| 2025-04-11 | 11.99 | 12.05 | 11.81 | 11.89 | 10.93 | qfq | 8,112,873 | 96,625,376 | -1.65% |
| 2025-04-10 | 12.35 | 12.41 | 12.03 | 12.09 | 11.11 | qfq | 14,967,627 | 182,103,240 | -2.89% |
| 2025-04-09 | 11.38 | 12.45 | 11.30 | 12.45 | 11.44 | qfq | 21,573,119 | 258,267,581 | 8.26% |
| 2025-04-08 | 11.20 | 11.63 | 11.19 | 11.50 | 10.57 | qfq | 13,728,825 | 157,768,212 | 2.86% |
| 2025-04-07 | 11.65 | 11.66 | 10.85 | 11.18 | 10.28 | qfq | 17,163,516 | 193,569,349 | -6.76% |
| 2025-04-03 | 12.09 | 12.21 | 11.95 | 11.99 | 11.02 | qfq | 6,895,154 | 83,043,714 | -1.07% |
| 2025-04-02 | 12.18 | 12.30 | 12.11 | 12.12 | 11.14 | qfq | 5,173,600 | 63,170,822 | -0.49% |
| 2025-04-01 | 11.98 | 12.28 | 11.95 | 12.18 | 11.20 | qfq | 6,731,000 | 82,034,067 | 1.75% |
| 2025-03-31 | 12.20 | 12.36 | 11.96 | 11.97 | 11.00 | qfq | 6,958,401 | 84,089,710 | -1.80% |
| 2025-03-28 | 12.42 | 12.44 | 12.19 | 12.19 | 11.20 | qfq | 5,642,522 | 69,345,795 | -1.77% |
| 2025-03-27 | 12.14 | 12.45 | 12.08 | 12.41 | 11.41 | qfq | 9,726,155 | 119,982,488 | 1.97% |
| 2025-03-26 | 12.40 | 12.45 | 12.16 | 12.17 | 11.19 | qfq | 6,994,493 | 85,647,109 | -1.78% |
| 2025-03-25 | 12.26 | 12.40 | 12.21 | 12.39 | 11.39 | qfq | 5,930,300 | 73,081,369 | 0.65% |
| 2025-03-24 | 12.26 | 12.40 | 12.15 | 12.31 | 11.31 | qfq | 5,841,513 | 71,699,103 | 0.24% |
| 2025-03-21 | 12.33 | 12.44 | 12.17 | 12.28 | 11.29 | qfq | 6,915,353 | 85,037,497 | -0.32% |
| 2025-03-20 | 12.48 | 12.54 | 12.30 | 12.32 | 11.32 | qfq | 5,033,266 | 62,242,903 | -1.28% |
| 2025-03-19 | 12.37 | 12.51 | 12.26 | 12.48 | 11.47 | qfq | 7,480,066 | 92,638,332 | 0.48% |
| 2025-03-18 | 12.42 | 12.55 | 12.32 | 12.42 | 11.42 | qfq | 6,077,500 | 75,502,024 | 0.16% |
| 2025-03-17 | 12.28 | 12.55 | 12.26 | 12.40 | 11.40 | qfq | 10,135,410 | 125,711,353 | 1.31% |
| 2025-03-14 | 11.99 | 12.27 | 11.88 | 12.24 | 11.25 | qfq | 11,530,121 | 139,814,834 | 2.34% |
| 2025-03-13 | 12.03 | 12.10 | 11.94 | 11.96 | 10.99 | qfq | 6,493,950 | 77,938,149 | -0.50% |
| 2025-03-12 | 12.24 | 12.26 | 11.96 | 12.02 | 11.05 | qfq | 9,422,463 | 113,373,297 | -1.56% |
| 2025-03-11 | 12.20 | 12.32 | 12.12 | 12.21 | 11.22 | qfq | 8,414,785 | 102,694,376 | -0.81% |
| 2025-03-10 | 12.27 | 12.46 | 12.21 | 12.31 | 11.31 | qfq | 11,454,354 | 141,324,513 | 0.65% |
| 2025-03-07 | 12.00 | 12.32 | 11.88 | 12.23 | 11.24 | qfq | 12,757,692 | 155,217,541 | 1.49% |
| 2025-03-06 | 11.77 | 12.06 | 11.69 | 12.05 | 11.08 | qfq | 13,018,652 | 154,750,141 | 2.82% |
| 2025-03-05 | 11.80 | 11.81 | 11.67 | 11.72 | 10.77 | qfq | 7,446,177 | 87,249,788 | -0.68% |
| 2025-03-04 | 11.91 | 11.95 | 11.74 | 11.80 | 10.85 | qfq | 6,855,031 | 80,921,567 | -0.92% |
| 2025-03-03 | 11.88 | 12.14 | 11.85 | 11.91 | 10.95 | qfq | 8,841,077 | 106,014,737 | 0.08% |
| 2025-02-28 | 12.00 | 12.28 | 11.86 | 11.90 | 10.94 | qfq | 15,464,318 | 186,903,577 | -0.42% |
| 2025-02-27 | 11.50 | 12.09 | 11.50 | 11.95 | 10.98 | qfq | 22,916,335 | 271,761,466 | 3.64% |
| 2025-02-26 | 11.51 | 11.61 | 11.47 | 11.53 | 10.60 | qfq | 6,662,682 | 76,692,693 | 0.26% |
| 2025-02-25 | 11.65 | 11.66 | 11.49 | 11.50 | 10.57 | qfq | 8,063,066 | 93,026,613 | -1.46% |
| 2025-02-24 | 11.60 | 11.72 | 11.55 | 11.67 | 10.73 | qfq | 10,790,040 | 125,641,879 | 0.60% |
| 2025-02-21 | 11.53 | 11.64 | 11.42 | 11.60 | 10.66 | qfq | 9,492,279 | 109,492,686 | 0.35% |
| 2025-02-20 | 11.72 | 11.73 | 11.52 | 11.56 | 10.63 | qfq | 8,431,483 | 97,603,581 | -1.28% |
| 2025-02-19 | 11.70 | 11.77 | 11.61 | 11.71 | 10.76 | qfq | 7,009,948 | 81,925,948 | -0.09% |
| 2025-02-18 | 11.98 | 11.98 | 11.68 | 11.72 | 10.77 | qfq | 10,064,369 | 119,112,353 | -2.33% |
| 2025-02-17 | 12.09 | 12.12 | 11.93 | 12.00 | 11.03 | qfq | 7,778,696 | 93,280,607 | -0.83% |
| 2025-02-14 | 12.10 | 12.13 | 11.98 | 12.10 | 11.12 | qfq | 5,511,584 | 66,463,086 | 0.00% |
| 2025-02-13 | 12.06 | 12.30 | 12.04 | 12.10 | 11.12 | qfq | 9,653,368 | 117,767,316 | 0.33% |
| 2025-02-12 | 12.00 | 12.07 | 11.93 | 12.06 | 11.08 | qfq | 5,630,304 | 67,463,968 | 0.25% |
| 2025-02-11 | 12.20 | 12.20 | 11.97 | 12.03 | 11.06 | qfq | 8,517,755 | 102,479,756 | -1.39% |
| 2025-02-10 | 12.29 | 12.29 | 12.12 | 12.20 | 11.21 | qfq | 8,113,840 | 98,814,004 | -0.08% |
| 2025-02-07 | 12.08 | 12.42 | 12.00 | 12.21 | 11.22 | qfq | 10,340,818 | 126,564,637 | 0.91% |
| 2025-02-06 | 11.96 | 12.11 | 11.85 | 12.10 | 11.12 | qfq | 7,633,472 | 91,417,116 | 0.92% |
| 2025-02-05 | 12.19 | 12.21 | 11.90 | 11.99 | 11.02 | qfq | 8,320,049 | 99,717,273 | -1.40% |
| 2025-01-27 | 12.13 | 12.30 | 12.12 | 12.16 | 11.18 | qfq | 6,474,660 | 79,130,136 | 0.58% |
| 2025-01-24 | 12.02 | 12.20 | 11.96 | 12.09 | 11.11 | qfq | 5,737,324 | 69,446,694 | 0.58% |
| 2025-01-23 | 12.17 | 12.26 | 12.02 | 12.02 | 11.05 | qfq | 6,217,203 | 75,302,025 | -0.50% |
| 2025-01-22 | 12.32 | 12.33 | 12.02 | 12.08 | 11.10 | qfq | 7,724,600 | 93,596,790 | -2.42% |
| 2025-01-21 | 12.35 | 12.43 | 12.17 | 12.38 | 11.38 | qfq | 6,026,731 | 74,235,060 | 0.32% |
| 2025-01-20 | 12.61 | 12.68 | 12.30 | 12.34 | 11.34 | qfq | 8,330,300 | 103,935,605 | -1.59% |
| 2025-01-17 | 12.22 | 12.64 | 12.07 | 12.54 | 11.53 | qfq | 12,311,451 | 153,170,715 | 2.03% |
| 2025-01-16 | 12.15 | 12.48 | 12.15 | 12.29 | 11.30 | qfq | 8,387,540 | 103,357,536 | 1.07% |
| 2025-01-15 | 12.20 | 12.33 | 12.05 | 12.16 | 11.18 | qfq | 6,705,548 | 81,443,971 | -0.82% |
| 2025-01-14 | 12.15 | 12.29 | 11.95 | 12.26 | 11.27 | qfq | 12,296,345 | 149,049,099 | 0.82% |
| 2025-01-13 | 12.06 | 12.30 | 12.01 | 12.16 | 11.18 | qfq | 6,314,002 | 76,775,621 | 0.66% |
| 2025-01-10 | 12.40 | 12.41 | 12.05 | 12.08 | 11.10 | qfq | 8,749,264 | 106,753,489 | -2.74% |
| 2025-01-09 | 12.80 | 12.83 | 12.41 | 12.42 | 11.42 | qfq | 11,148,261 | 139,790,928 | -3.42% |
| 2025-01-08 | 12.49 | 12.94 | 12.30 | 12.86 | 11.82 | qfq | 12,908,911 | 163,294,043 | 2.72% |
| 2025-01-07 | 12.52 | 12.64 | 12.35 | 12.52 | 11.51 | qfq | 5,438,396 | 67,803,799 | 0.24% |
| 2025-01-06 | 12.30 | 12.59 | 12.20 | 12.49 | 11.48 | qfq | 8,344,902 | 103,985,668 | 1.30% |
| 2025-01-03 | 12.58 | 12.82 | 12.31 | 12.33 | 11.33 | qfq | 10,752,602 | 134,677,998 | -1.83% |
| 2025-01-02 | 12.63 | 13.04 | 12.43 | 12.56 | 11.54 | qfq | 16,059,942 | 205,200,609 | -0.55% |
| 2024-12-31 | 12.83 | 13.08 | 12.57 | 12.63 | 11.61 | qfq | 13,774,410 | 176,289,437 | -1.56% |
| 2024-12-30 | 12.70 | 12.91 | 12.61 | 12.83 | 11.79 | qfq | 9,467,933 | 121,105,821 | 1.02% |
| 2024-12-27 | 12.63 | 12.86 | 12.58 | 12.70 | 11.67 | qfq | 7,883,492 | 100,275,903 | 0.40% |
| 2024-12-26 | 12.67 | 12.73 | 12.57 | 12.65 | 11.63 | qfq | 5,603,745 | 70,809,572 | -0.39% |
| 2024-12-25 | 12.70 | 12.80 | 12.52 | 12.70 | 11.67 | qfq | 7,091,241 | 89,683,270 | 0.08% |
| 2024-12-24 | 12.56 | 12.77 | 12.54 | 12.69 | 11.66 | qfq | 6,091,341 | 77,052,369 | 1.04% |
| 2024-12-23 | 12.54 | 12.77 | 12.50 | 12.56 | 11.54 | qfq | 8,934,046 | 113,066,201 | 0.16% |
| 2024-12-20 | 12.65 | 12.71 | 12.51 | 12.54 | 11.53 | qfq | 6,866,769 | 86,501,194 | -1.10% |
| 2024-12-19 | 12.57 | 12.69 | 12.45 | 12.68 | 11.65 | qfq | 7,005,317 | 87,845,661 | 0.40% |
| 2024-12-18 | 12.63 | 12.75 | 12.60 | 12.63 | 11.61 | qfq | 7,889,161 | 99,975,351 | 0.24% |
| 2024-12-17 | 12.64 | 12.80 | 12.51 | 12.60 | 11.58 | qfq | 9,565,266 | 121,101,999 | -0.32% |
| 2024-12-16 | 12.84 | 12.90 | 12.53 | 12.64 | 11.62 | qfq | 10,456,871 | 132,253,291 | -1.40% |
| 2024-12-13 | 13.27 | 13.28 | 12.81 | 12.82 | 11.78 | qfq | 16,767,835 | 216,439,000 | -3.75% |
| 2024-12-12 | 12.88 | 13.37 | 12.76 | 13.32 | 12.24 | qfq | 15,569,595 | 204,248,991 | 3.50% |
| 2024-12-11 | 12.77 | 13.06 | 12.77 | 12.87 | 11.83 | qfq | 9,211,836 | 119,080,976 | 0.47% |
| 2024-12-10 | 13.12 | 13.50 | 12.80 | 12.81 | 11.77 | qfq | 16,431,839 | 215,092,017 | 0.95% |
| 2024-12-09 | 12.79 | 12.83 | 12.62 | 12.69 | 11.66 | qfq | 7,847,675 | 99,566,970 | -0.94% |
| 2024-12-06 | 12.68 | 12.85 | 12.64 | 12.81 | 11.77 | qfq | 8,295,024 | 105,972,906 | 1.26% |
| 2024-12-05 | 12.67 | 12.80 | 12.62 | 12.65 | 11.63 | qfq | 6,167,134 | 78,189,710 | -0.71% |
| 2024-12-04 | 12.90 | 12.98 | 12.68 | 12.74 | 11.71 | qfq | 6,664,454 | 85,406,348 | -1.39% |
| 2024-12-03 | 12.78 | 12.95 | 12.68 | 12.92 | 11.88 | qfq | 10,377,337 | 133,039,629 | 0.78% |
| 2024-12-02 | 13.00 | 13.05 | 12.72 | 12.82 | 11.78 | qfq | 14,745,116 | 189,869,722 | -1.38% |
| 2024-11-29 | 12.76 | 13.25 | 12.76 | 13.00 | 11.95 | qfq | 15,222,922 | 199,111,557 | 1.48% |
| 2024-11-28 | 13.02 | 13.04 | 12.65 | 12.81 | 11.77 | qfq | 10,614,085 | 135,942,577 | -1.39% |
| 2024-11-27 | 12.30 | 13.00 | 12.21 | 12.99 | 11.94 | qfq | 18,757,283 | 237,766,846 | 5.87% |
| 2024-11-26 | 12.34 | 12.50 | 12.16 | 12.27 | 11.28 | qfq | 10,985,320 | 135,321,973 | 0.82% |
| 2024-11-25 | 12.67 | 12.85 | 12.17 | 12.17 | 11.19 | qfq | 25,847,386 | 319,675,220 | -3.95% |
| 2024-11-22 | 13.14 | 13.18 | 12.66 | 12.67 | 11.65 | qfq | 13,659,030 | 176,293,353 | -3.87% |
| 2024-11-21 | 13.39 | 13.40 | 13.13 | 13.18 | 12.11 | qfq | 9,778,259 | 129,408,982 | -1.57% |
| 2024-11-20 | 13.45 | 13.50 | 13.31 | 13.39 | 12.31 | qfq | 8,916,098 | 119,382,192 | -0.45% |
| 2024-11-19 | 13.28 | 13.46 | 13.21 | 13.45 | 12.36 | qfq | 8,489,882 | 113,282,321 | 1.36% |
| 2024-11-18 | 13.70 | 13.80 | 13.20 | 13.27 | 12.20 | qfq | 12,741,328 | 171,567,804 | -3.00% |
| 2024-11-15 | 13.95 | 14.02 | 13.61 | 13.68 | 12.57 | qfq | 8,935,570 | 123,050,754 | -2.08% |
| 2024-11-14 | 14.16 | 14.29 | 13.96 | 13.97 | 12.84 | qfq | 7,773,794 | 109,461,067 | -1.34% |
| 2024-11-13 | 14.30 | 14.44 | 14.03 | 14.16 | 13.02 | qfq | 8,582,400 | 121,270,185 | -1.26% |
| 2024-11-12 | 14.33 | 14.66 | 14.21 | 14.34 | 13.18 | qfq | 13,482,321 | 194,612,284 | 0.07% |
| 2024-11-11 | 14.57 | 14.58 | 14.16 | 14.33 | 13.17 | qfq | 12,535,291 | 179,408,949 | -2.25% |
| 2024-11-08 | 15.15 | 15.28 | 14.56 | 14.66 | 13.47 | qfq | 13,659,892 | 202,443,673 | -2.01% |
| 2024-11-07 | 14.68 | 15.10 | 14.48 | 14.96 | 13.75 | qfq | 12,153,511 | 181,245,071 | 1.77% |
| 2024-11-06 | 14.78 | 14.92 | 14.25 | 14.70 | 13.51 | qfq | 16,354,949 | 238,125,768 | 0.00% |
| 2024-11-05 | 14.67 | 14.78 | 14.34 | 14.70 | 13.51 | qfq | 14,677,389 | 213,515,554 | 0.20% |
| 2024-11-04 | 14.76 | 15.06 | 14.38 | 14.67 | 13.48 | qfq | 14,658,989 | 214,070,810 | -0.54% |
| 2024-11-01 | 14.84 | 15.10 | 14.68 | 14.75 | 13.56 | qfq | 10,521,238 | 156,379,402 | -0.94% |
| 2024-10-31 | 15.20 | 15.28 | 14.72 | 14.89 | 13.69 | qfq | 16,966,153 | 253,142,513 | -2.42% |
| 2024-10-30 | 14.94 | 15.77 | 14.88 | 15.26 | 14.03 | qfq | 14,744,314 | 226,636,120 | 1.46% |
| 2024-10-29 | 15.36 | 15.55 | 14.96 | 15.04 | 13.82 | qfq | 12,105,147 | 183,672,582 | -2.02% |
| 2024-10-28 | 15.25 | 15.55 | 15.02 | 15.35 | 14.11 | qfq | 9,856,255 | 151,053,224 | 1.12% |
| 2024-10-25 | 14.59 | 15.48 | 14.47 | 15.18 | 13.95 | qfq | 21,262,671 | 322,002,502 | 3.90% |
| 2024-10-24 | 14.82 | 14.95 | 14.47 | 14.61 | 13.43 | qfq | 12,805,914 | 187,159,484 | -2.34% |
| 2024-10-23 | 14.94 | 15.22 | 14.77 | 14.96 | 13.75 | qfq | 17,202,020 | 258,137,641 | 0.13% |
| 2024-10-22 | 14.12 | 15.00 | 14.09 | 14.94 | 13.73 | qfq | 24,654,924 | 363,250,996 | 5.06% |
| 2024-10-21 | 13.81 | 14.45 | 13.52 | 14.22 | 13.07 | qfq | 21,940,007 | 309,204,590 | 3.87% |
| 2024-10-18 | 13.41 | 13.99 | 13.21 | 13.69 | 12.58 | qfq | 19,054,654 | 259,646,997 | 2.09% |
| 2024-10-17 | 14.43 | 14.63 | 13.41 | 13.41 | 12.33 | qfq | 24,832,043 | 342,839,216 | -6.22% |
| 2024-10-16 | 13.89 | 14.70 | 13.74 | 14.30 | 13.14 | qfq | 21,640,633 | 309,763,849 | 2.88% |
| 2024-10-15 | 13.93 | 14.27 | 13.60 | 13.90 | 12.78 | qfq | 15,679,699 | 218,782,050 | -1.14% |
| 2024-10-14 | 13.89 | 14.09 | 13.34 | 14.06 | 12.92 | qfq | 26,302,326 | 363,043,585 | 2.33% |
| 2024-10-11 | 14.15 | 14.20 | 13.54 | 13.74 | 12.63 | qfq | 17,599,489 | 242,620,797 | -2.97% |
| 2024-10-10 | 13.85 | 14.56 | 13.58 | 14.16 | 13.02 | qfq | 24,637,009 | 347,410,972 | 1.94% |
| 2024-10-09 | 14.65 | 15.39 | 13.85 | 13.89 | 12.77 | qfq | 31,237,462 | 448,518,261 | -9.75% |
| 2024-10-08 | 16.46 | 16.46 | 14.64 | 15.39 | 14.15 | qfq | 45,097,009 | 708,941,447 | 2.87% |
| 2024-09-30 | 14.91 | 14.96 | 14.03 | 14.96 | 13.75 | qfq | 34,513,133 | 504,366,989 | 9.44% |
| 2024-09-27 | 12.93 | 13.67 | 12.86 | 13.67 | 12.56 | qfq | 38,745,215 | 519,703,020 | 9.98% |
| 2024-09-26 | 11.28 | 12.43 | 11.21 | 12.43 | 11.42 | qfq | 31,836,313 | 382,126,478 | 9.04% |
| 2024-09-25 | 11.62 | 11.83 | 11.34 | 11.40 | 10.39 | qfq | 22,139,539 | 257,208,956 | -0.26% |
| 2024-09-24 | 10.95 | 11.67 | 10.79 | 11.43 | 10.41 | qfq | 28,970,662 | 326,070,142 | 7.73% |
| 2024-09-23 | 10.55 | 10.76 | 10.51 | 10.61 | 9.67 | qfq | 6,845,711 | 72,812,439 | 0.19% |
| 2024-09-20 | 10.69 | 10.69 | 10.48 | 10.59 | 9.65 | qfq | 7,096,565 | 74,942,463 | -0.94% |
| 2024-09-19 | 10.63 | 10.99 | 10.63 | 10.69 | 9.74 | qfq | 12,614,920 | 135,758,839 | 0.94% |
| 2024-09-18 | 10.54 | 10.68 | 10.40 | 10.59 | 9.65 | qfq | 7,909,636 | 83,234,054 | 0.47% |
| 2024-09-13 | 10.67 | 10.76 | 10.53 | 10.54 | 9.60 | qfq | 6,901,995 | 73,320,147 | -1.03% |
| 2024-09-12 | 10.79 | 10.95 | 10.62 | 10.65 | 9.70 | qfq | 8,717,316 | 93,410,439 | -1.84% |
| 2024-09-11 | 10.69 | 10.91 | 10.63 | 10.85 | 9.89 | qfq | 7,493,860 | 80,850,704 | 0.74% |
| 2024-09-10 | 10.75 | 10.84 | 10.49 | 10.77 | 9.81 | qfq | 11,162,417 | 119,013,802 | 0.09% |
| 2024-09-09 | 10.89 | 10.92 | 10.65 | 10.76 | 9.80 | qfq | 11,222,037 | 120,667,924 | -1.74% |
| 2024-09-06 | 11.28 | 11.29 | 10.93 | 10.95 | 9.98 | qfq | 10,132,351 | 112,136,623 | -2.75% |
| 2024-09-05 | 11.23 | 11.33 | 11.16 | 11.26 | 10.26 | qfq | 7,045,912 | 79,126,869 | 0.27% |
| 2024-09-04 | 11.44 | 11.57 | 11.20 | 11.23 | 10.23 | qfq | 9,531,750 | 107,566,141 | -2.01% |
| 2024-09-03 | 11.32 | 11.58 | 11.21 | 11.46 | 10.44 | qfq | 9,828,293 | 112,541,751 | 1.24% |
| 2024-09-02 | 11.85 | 11.88 | 11.30 | 11.32 | 10.31 | qfq | 13,655,560 | 156,561,670 | -4.71% |
| 2024-08-30 | 11.55 | 12.26 | 11.37 | 11.88 | 10.82 | qfq | 18,383,995 | 217,822,431 | 2.68% |
| 2024-08-29 | 11.46 | 11.65 | 11.43 | 11.57 | 10.54 | qfq | 7,592,372 | 87,690,775 | 0.52% |
| 2024-08-28 | 11.68 | 11.69 | 11.50 | 11.51 | 10.49 | qfq | 7,087,227 | 82,029,304 | -1.20% |
| 2024-08-27 | 11.86 | 11.95 | 11.57 | 11.65 | 10.62 | qfq | 11,392,152 | 133,161,324 | -2.10% |
| 2024-08-26 | 12.89 | 13.00 | 11.79 | 11.90 | 10.84 | qfq | 23,596,095 | 283,596,005 | -8.88% |
| 2024-08-23 | 12.79 | 13.16 | 12.79 | 13.06 | 11.90 | qfq | 4,274,886 | 55,652,803 | 2.03% |
| 2024-08-22 | 12.80 | 12.92 | 12.73 | 12.80 | 11.66 | qfq | 4,349,800 | 55,659,553 | -0.08% |
| 2024-08-21 | 12.87 | 13.00 | 12.77 | 12.81 | 11.67 | qfq | 7,215,221 | 93,054,800 | -0.54% |
| 2024-08-20 | 13.20 | 13.25 | 12.76 | 12.88 | 11.74 | qfq | 8,482,679 | 109,529,339 | -2.72% |
| 2024-08-19 | 13.17 | 13.45 | 13.14 | 13.24 | 12.06 | qfq | 5,837,316 | 77,584,641 | -0.15% |
| 2024-08-16 | 13.36 | 13.42 | 13.23 | 13.26 | 12.08 | qfq | 5,448,946 | 72,545,556 | -0.82% |
| 2024-08-15 | 13.55 | 13.64 | 13.30 | 13.37 | 12.18 | qfq | 8,402,401 | 113,090,332 | -1.55% |
| 2024-08-14 | 13.81 | 13.89 | 13.55 | 13.58 | 12.37 | qfq | 4,250,619 | 57,931,147 | -2.09% |
| 2024-08-13 | 13.89 | 13.98 | 13.72 | 13.87 | 12.64 | qfq | 3,852,999 | 53,150,359 | -0.14% |
| 2024-08-12 | 13.82 | 14.05 | 13.71 | 13.89 | 12.66 | qfq | 4,646,133 | 64,609,556 | -0.07% |
| 2024-08-09 | 14.03 | 14.24 | 13.88 | 13.90 | 12.67 | qfq | 4,604,400 | 64,703,761 | -0.57% |
| 2024-08-08 | 13.75 | 14.17 | 13.66 | 13.98 | 12.74 | qfq | 6,167,400 | 86,174,866 | 1.45% |
| 2024-08-07 | 13.71 | 13.84 | 13.52 | 13.78 | 12.56 | qfq | 4,120,256 | 56,460,354 | 0.51% |
| 2024-08-06 | 13.50 | 13.75 | 13.50 | 13.71 | 12.49 | qfq | 6,430,109 | 87,760,616 | 2.24% |
| 2024-08-05 | 13.53 | 13.90 | 13.35 | 13.41 | 12.22 | qfq | 7,364,027 | 100,212,562 | -0.96% |
| 2024-08-02 | 13.58 | 13.78 | 13.45 | 13.54 | 12.34 | qfq | 7,131,958 | 97,139,292 | -0.95% |
| 2024-08-01 | 14.03 | 14.09 | 13.60 | 13.67 | 12.46 | qfq | 7,225,007 | 99,198,027 | -2.50% |
| 2024-07-31 | 13.51 | 14.04 | 13.47 | 14.02 | 12.77 | qfq | 8,443,783 | 117,327,636 | 3.55% |
| 2024-07-30 | 13.59 | 13.71 | 13.32 | 13.54 | 12.34 | qfq | 10,335,900 | 139,622,728 | -0.37% |
| 2024-07-29 | 14.22 | 14.27 | 13.50 | 13.59 | 12.38 | qfq | 8,572,708 | 117,283,070 | -4.43% |
| 2024-07-26 | 13.94 | 14.28 | 13.94 | 14.22 | 12.96 | qfq | 5,687,229 | 80,369,181 | 2.16% |
| 2024-07-25 | 14.01 | 14.25 | 13.90 | 13.92 | 12.68 | qfq | 5,832,562 | 81,679,811 | -1.83% |
| 2024-07-24 | 14.47 | 14.58 | 14.11 | 14.18 | 12.92 | qfq | 5,999,469 | 85,667,967 | -2.07% |
| 2024-07-23 | 14.94 | 14.97 | 14.47 | 14.48 | 13.19 | qfq | 4,948,575 | 72,660,818 | -3.27% |
| 2024-07-22 | 15.03 | 15.15 | 14.91 | 14.97 | 13.64 | qfq | 3,532,901 | 52,976,192 | -0.53% |
| 2024-07-19 | 15.42 | 15.43 | 14.98 | 15.05 | 13.71 | qfq | 6,375,537 | 96,525,349 | -2.53% |
| 2024-07-18 | 15.04 | 15.50 | 14.92 | 15.44 | 14.07 | qfq | 6,188,575 | 94,747,668 | 2.25% |
| 2024-07-17 | 14.85 | 15.28 | 14.77 | 15.10 | 13.76 | qfq | 3,943,955 | 59,446,495 | 1.34% |
| 2024-07-16 | 14.91 | 14.97 | 14.76 | 14.90 | 13.58 | qfq | 4,429,208 | 65,948,154 | -0.33% |
| 2024-07-15 | 15.26 | 15.26 | 14.91 | 14.95 | 13.62 | qfq | 4,554,081 | 68,488,989 | -1.39% |
| 2024-07-12 | 15.06 | 15.39 | 15.06 | 15.16 | 13.81 | qfq | 4,406,702 | 67,181,087 | 1.00% |
| 2024-07-11 | 15.12 | 15.27 | 14.93 | 15.01 | 13.68 | qfq | 5,089,365 | 76,784,617 | 0.60% |
| 2024-07-10 | 14.99 | 15.15 | 14.77 | 14.92 | 13.59 | qfq | 5,316,508 | 79,773,645 | -0.47% |
| 2024-07-09 | 15.07 | 15.20 | 14.86 | 14.99 | 13.66 | qfq | 8,360,840 | 125,617,420 | -0.53% |
| 2024-07-08 | 15.36 | 15.49 | 15.00 | 15.07 | 13.73 | qfq | 7,005,519 | 106,764,628 | -1.50% |
| 2024-07-05 | 15.16 | 15.50 | 15.10 | 15.30 | 13.94 | qfq | 6,696,289 | 102,453,721 | 1.53% |
| 2024-07-04 | 15.39 | 15.54 | 14.99 | 15.07 | 13.73 | qfq | 6,875,596 | 104,286,129 | -2.59% |
| 2024-07-03 | 15.67 | 15.69 | 15.44 | 15.47 | 14.10 | qfq | 3,179,223 | 49,384,814 | -1.59% |
| 2024-07-02 | 16.02 | 16.03 | 15.62 | 15.72 | 14.32 | qfq | 5,459,433 | 86,018,826 | -1.87% |
| 2024-07-01 | 15.48 | 16.20 | 15.45 | 16.02 | 14.60 | qfq | 6,572,233 | 104,139,589 | 3.89% |
| 2024-06-28 | 15.34 | 15.80 | 15.22 | 15.42 | 14.05 | qfq | 7,374,656 | 114,601,035 | 0.00% |
| 2024-06-27 | 15.62 | 15.72 | 15.38 | 15.42 | 14.05 | qfq | 4,283,100 | 66,335,071 | -1.41% |
| 2024-06-26 | 15.77 | 15.85 | 15.46 | 15.64 | 14.25 | qfq | 4,389,353 | 68,691,537 | -0.70% |
| 2024-06-25 | 15.72 | 15.80 | 15.52 | 15.75 | 14.35 | qfq | 4,874,599 | 76,481,369 | -0.19% |
| 2024-06-24 | 15.60 | 15.90 | 15.52 | 15.78 | 14.38 | qfq | 6,192,000 | 97,282,712 | 0.45% |
| 2024-06-21 | 15.50 | 15.99 | 15.50 | 15.71 | 14.31 | qfq | 5,064,647 | 79,845,004 | 0.64% |
| 2024-06-20 | 15.89 | 15.99 | 15.51 | 15.61 | 14.22 | qfq | 4,898,388 | 76,863,177 | -1.51% |
| 2024-06-19 | 16.11 | 16.23 | 15.75 | 15.85 | 14.44 | qfq | 7,170,012 | 113,775,782 | -1.31% |
| 2024-06-18 | 16.42 | 16.44 | 16.01 | 16.06 | 14.63 | qfq | 6,311,582 | 102,003,830 | -2.37% |
| 2024-06-17 | 16.49 | 16.68 | 16.20 | 16.45 | 14.99 | qfq | 5,682,091 | 93,295,366 | 0.61% |
| 2024-06-14 | 16.30 | 16.55 | 15.99 | 16.35 | 14.90 | qfq | 9,942,342 | 162,023,640 | 0.31% |
| 2024-06-13 | 16.36 | 16.42 | 16.22 | 16.30 | 14.85 | qfq | 4,173,419 | 68,158,311 | -0.37% |
| 2024-06-12 | 16.58 | 16.58 | 16.22 | 16.36 | 14.91 | qfq | 3,286,400 | 53,922,903 | 0.06% |
| 2024-06-11 | 16.33 | 16.64 | 16.24 | 16.35 | 14.90 | qfq | 5,546,070 | 90,980,920 | -0.37% |
| 2024-06-07 | 16.79 | 16.82 | 16.37 | 16.41 | 14.95 | qfq | 5,622,185 | 92,802,621 | -1.62% |
| 2024-06-06 | 16.99 | 16.99 | 16.62 | 16.68 | 15.20 | qfq | 4,603,656 | 77,231,891 | -0.42% |
| 2024-06-05 | 17.06 | 17.23 | 16.75 | 16.75 | 15.26 | qfq | 4,260,900 | 72,213,656 | -1.76% |
| 2024-06-04 | 16.64 | 17.22 | 16.57 | 17.05 | 15.54 | qfq | 7,315,162 | 124,206,337 | 2.53% |
| 2024-06-03 | 16.81 | 17.01 | 16.56 | 16.63 | 15.15 | qfq | 8,001,511 | 133,766,074 | -2.29% |
| 2024-05-31 | 16.95 | 17.31 | 16.93 | 17.02 | 15.51 | qfq | 7,091,799 | 121,319,131 | 0.77% |
| 2024-05-30 | 16.85 | 17.05 | 16.75 | 16.89 | 15.39 | qfq | 4,607,605 | 77,924,546 | -0.06% |
| 2024-05-29 | 17.00 | 17.23 | 16.88 | 16.90 | 15.40 | qfq | 4,480,695 | 76,252,313 | -0.82% |
| 2024-05-28 | 17.28 | 17.34 | 16.90 | 17.04 | 15.53 | qfq | 6,424,879 | 109,489,170 | -0.93% |
| 2024-05-27 | 17.17 | 17.30 | 16.76 | 17.20 | 15.67 | qfq | 9,172,721 | 155,652,603 | 0.17% |
| 2024-05-24 | 17.56 | 17.63 | 17.11 | 17.17 | 15.65 | qfq | 9,596,927 | 165,618,762 | -2.44% |
| 2024-05-23 | 17.85 | 17.85 | 17.50 | 17.60 | 16.04 | qfq | 7,806,319 | 137,503,930 | -1.18% |
| 2024-05-22 | 17.84 | 18.18 | 17.66 | 17.81 | 16.23 | qfq | 9,227,752 | 164,819,226 | -4.14% |
| 2024-05-21 | 18.48 | 18.73 | 18.41 | 18.58 | 16.21 | qfq | 7,525,630 | 139,875,640 | 0.05% |
| 2024-05-20 | 18.65 | 18.83 | 18.40 | 18.57 | 16.20 | qfq | 10,877,606 | 202,429,575 | -1.33% |
| 2024-05-17 | 18.48 | 18.85 | 18.14 | 18.82 | 16.42 | qfq | 14,888,120 | 276,537,859 | 2.56% |
| 2024-05-16 | 18.50 | 18.81 | 18.24 | 18.35 | 16.01 | qfq | 7,662,733 | 142,190,364 | -0.60% |
| 2024-05-15 | 17.86 | 18.70 | 17.86 | 18.46 | 16.11 | qfq | 11,412,082 | 209,313,112 | 3.82% |
| 2024-05-14 | 17.93 | 18.09 | 17.76 | 17.78 | 15.51 | qfq | 4,466,414 | 79,946,467 | -0.95% |
| 2024-05-13 | 18.03 | 18.11 | 17.73 | 17.95 | 15.66 | qfq | 6,851,704 | 122,654,534 | -0.83% |
| 2024-05-10 | 18.06 | 18.28 | 17.86 | 18.10 | 15.79 | qfq | 6,591,486 | 119,217,422 | 0.22% |
| 2024-05-09 | 17.69 | 18.10 | 17.52 | 18.06 | 15.76 | qfq | 7,526,892 | 135,285,231 | 2.73% |
| 2024-05-08 | 17.84 | 17.84 | 17.43 | 17.58 | 15.34 | qfq | 6,919,382 | 121,853,591 | -1.57% |
| 2024-05-07 | 17.83 | 18.00 | 17.56 | 17.86 | 15.58 | qfq | 8,237,700 | 147,240,507 | 1.25% |
| 2024-05-06 | 17.74 | 18.00 | 17.58 | 17.64 | 15.39 | qfq | 8,901,960 | 158,214,582 | 0.46% |
| 2024-04-30 | 17.85 | 17.85 | 17.46 | 17.56 | 15.32 | qfq | 7,279,435 | 127,995,174 | -1.62% |
| 2024-04-29 | 16.95 | 18.00 | 16.88 | 17.85 | 15.57 | qfq | 18,445,201 | 324,184,833 | 5.00% |
| 2024-04-26 | 16.61 | 17.08 | 16.52 | 17.00 | 14.83 | qfq | 7,852,551 | 132,694,756 | 1.19% |
| 2024-04-25 | 16.44 | 16.91 | 16.32 | 16.80 | 14.66 | qfq | 5,908,477 | 98,756,537 | 1.33% |
| 2024-04-24 | 17.00 | 17.10 | 16.39 | 16.58 | 14.47 | qfq | 13,040,330 | 215,843,496 | -3.04% |
| 2024-04-23 | 17.30 | 17.53 | 16.88 | 17.10 | 14.92 | qfq | 11,420,558 | 195,254,171 | -0.64% |
| 2024-04-22 | 17.01 | 17.35 | 16.71 | 17.21 | 15.01 | qfq | 12,056,800 | 206,197,450 | 1.77% |
| 2024-04-19 | 16.89 | 17.12 | 16.76 | 16.91 | 14.75 | qfq | 8,497,632 | 143,846,549 | 0.06% |
| 2024-04-18 | 16.44 | 17.20 | 16.40 | 16.90 | 14.74 | qfq | 14,483,466 | 244,869,032 | 1.81% |
| 2024-04-17 | 16.36 | 16.62 | 16.23 | 16.60 | 14.48 | qfq | 9,850,700 | 161,574,603 | 1.78% |
| 2024-04-16 | 16.30 | 16.80 | 16.25 | 16.31 | 14.23 | qfq | 15,224,385 | 251,795,423 | -0.31% |
| 2024-04-15 | 16.19 | 16.69 | 16.12 | 16.36 | 14.27 | qfq | 12,801,008 | 209,857,465 | 2.19% |
| 2024-04-12 | 16.17 | 16.61 | 16.00 | 16.01 | 13.97 | qfq | 6,962,312 | 113,257,717 | -0.99% |
| 2024-04-11 | 15.92 | 16.27 | 15.85 | 16.17 | 14.11 | qfq | 7,554,153 | 121,987,312 | 0.62% |
| 2024-04-10 | 16.28 | 16.36 | 15.91 | 16.07 | 14.02 | qfq | 9,618,798 | 154,575,102 | -2.37% |
| 2024-04-09 | 15.95 | 16.65 | 15.94 | 16.46 | 14.36 | qfq | 16,911,549 | 276,884,434 | 5.65% |
| 2024-04-08 | 16.18 | 16.20 | 15.51 | 15.58 | 13.59 | qfq | 9,827,714 | 154,550,998 | -4.48% |
| 2024-04-03 | 16.23 | 16.45 | 16.05 | 16.31 | 14.23 | qfq | 7,177,500 | 116,792,944 | 1.12% |
| 2024-04-02 | 16.08 | 16.19 | 15.88 | 16.13 | 14.07 | qfq | 6,139,396 | 98,520,073 | 0.12% |
| 2024-04-01 | 15.45 | 16.16 | 15.40 | 16.11 | 14.06 | qfq | 9,022,521 | 143,140,361 | 4.68% |
| 2024-03-29 | 15.57 | 15.65 | 15.21 | 15.39 | 13.43 | qfq | 4,997,841 | 76,828,981 | -1.35% |
| 2024-03-28 | 15.39 | 15.68 | 15.32 | 15.60 | 13.61 | qfq | 4,959,398 | 76,990,963 | 1.30% |
| 2024-03-27 | 15.62 | 15.83 | 15.39 | 15.40 | 13.44 | qfq | 3,870,047 | 60,341,784 | -1.91% |
| 2024-03-26 | 15.62 | 15.77 | 15.50 | 15.70 | 13.70 | qfq | 4,194,936 | 65,673,121 | 0.51% |
| 2024-03-25 | 15.21 | 15.90 | 15.15 | 15.62 | 13.63 | qfq | 9,323,367 | 145,337,209 | 1.63% |
| 2024-03-22 | 15.53 | 15.65 | 15.31 | 15.37 | 13.41 | qfq | 6,122,619 | 94,518,104 | -1.35% |
| 2024-03-21 | 15.90 | 15.93 | 15.56 | 15.58 | 13.59 | qfq | 6,986,963 | 109,843,050 | -2.07% |
| 2024-03-20 | 16.00 | 16.08 | 15.87 | 15.91 | 13.88 | qfq | 5,426,753 | 86,481,093 | -0.62% |
| 2024-03-19 | 15.91 | 16.13 | 15.82 | 16.01 | 13.97 | qfq | 5,920,524 | 94,864,074 | 0.31% |
| 2024-03-18 | 16.20 | 16.28 | 15.88 | 15.96 | 13.92 | qfq | 8,093,900 | 129,340,309 | -1.42% |
| 2024-03-15 | 16.31 | 16.38 | 16.02 | 16.19 | 14.12 | qfq | 6,443,076 | 103,841,029 | -1.22% |
| 2024-03-14 | 16.29 | 16.56 | 16.20 | 16.39 | 14.30 | qfq | 10,089,071 | 165,632,694 | 0.43% |
| 2024-03-13 | 16.38 | 16.72 | 16.24 | 16.32 | 14.24 | qfq | 12,872,501 | 212,108,542 | 0.37% |
| 2024-03-12 | 15.70 | 16.32 | 15.66 | 16.26 | 14.19 | qfq | 12,234,700 | 196,528,540 | 3.50% |
| 2024-03-11 | 15.66 | 15.79 | 15.42 | 15.71 | 13.71 | qfq | 5,383,773 | 83,855,915 | 1.16% |
| 2024-03-08 | 15.51 | 15.63 | 15.35 | 15.53 | 13.55 | qfq | 5,100,909 | 79,069,553 | 0.06% |
| 2024-03-07 | 15.76 | 15.90 | 15.52 | 15.52 | 13.54 | qfq | 5,541,500 | 87,104,314 | -1.52% |
| 2024-03-06 | 15.86 | 16.10 | 15.76 | 15.76 | 13.75 | qfq | 6,407,556 | 101,769,877 | -0.32% |
| 2024-03-05 | 15.85 | 16.05 | 15.75 | 15.81 | 13.79 | qfq | 8,170,100 | 129,742,427 | -0.57% |
| 2024-03-04 | 15.58 | 16.27 | 15.57 | 15.90 | 13.87 | qfq | 12,119,245 | 192,338,573 | 1.34% |
| 2024-03-01 | 15.72 | 15.83 | 15.45 | 15.69 | 13.69 | qfq | 8,852,170 | 138,463,484 | -0.38% |
| 2024-02-29 | 15.35 | 15.79 | 15.30 | 15.75 | 13.74 | qfq | 13,599,272 | 211,267,310 | 4.10% |
| 2024-02-28 | 15.29 | 15.71 | 15.13 | 15.13 | 13.20 | qfq | 11,688,048 | 180,108,054 | -1.11% |
| 2024-02-27 | 15.23 | 15.30 | 15.00 | 15.30 | 13.35 | qfq | 8,452,837 | 128,256,405 | 0.07% |
| 2024-02-26 | 14.97 | 15.51 | 14.93 | 15.29 | 13.34 | qfq | 10,335,367 | 157,163,590 | 1.53% |
| 2024-02-23 | 15.18 | 15.20 | 14.89 | 15.06 | 13.14 | qfq | 7,864,404 | 118,084,209 | -0.26% |
| 2024-02-22 | 14.88 | 15.11 | 14.85 | 15.10 | 13.17 | qfq | 8,924,007 | 134,126,037 | 0.67% |
| 2024-02-21 | 14.83 | 15.31 | 14.68 | 15.00 | 13.09 | qfq | 13,793,846 | 207,257,679 | 0.67% |
| 2024-02-20 | 14.72 | 15.00 | 14.61 | 14.90 | 13.00 | qfq | 9,015,186 | 133,729,962 | -0.33% |
| 2024-02-19 | 15.45 | 15.45 | 14.71 | 14.95 | 13.04 | qfq | 17,963,415 | 267,550,208 | -0.40% |
| 2024-02-08 | 15.54 | 16.35 | 14.80 | 15.01 | 13.10 | qfq | 24,597,868 | 385,972,387 | -3.22% |
| 2024-02-07 | 14.56 | 15.58 | 14.54 | 15.51 | 13.53 | qfq | 20,733,182 | 314,824,641 | 6.67% |
| 2024-02-06 | 13.35 | 14.59 | 13.20 | 14.54 | 12.69 | qfq | 16,293,524 | 229,674,744 | 9.00% |
| 2024-02-05 | 13.46 | 13.72 | 12.88 | 13.34 | 11.64 | qfq | 15,283,128 | 202,517,545 | -0.37% |
| 2024-02-02 | 13.31 | 13.82 | 13.13 | 13.39 | 11.68 | qfq | 11,332,900 | 152,292,009 | 0.68% |
| 2024-02-01 | 13.61 | 13.61 | 13.14 | 13.30 | 11.60 | qfq | 8,227,405 | 109,819,451 | -2.06% |
| 2024-01-31 | 13.47 | 13.85 | 13.38 | 13.58 | 11.85 | qfq | 10,488,432 | 143,092,958 | 1.27% |
| 2024-01-30 | 13.96 | 14.01 | 13.40 | 13.41 | 11.70 | qfq | 8,523,998 | 117,028,507 | -4.35% |
| 2024-01-29 | 13.92 | 14.50 | 13.92 | 14.02 | 12.23 | qfq | 12,435,121 | 175,795,431 | 1.30% |
| 2024-01-26 | 13.90 | 14.21 | 13.80 | 13.84 | 12.07 | qfq | 7,868,499 | 109,895,839 | 0.22% |
| 2024-01-25 | 13.58 | 13.82 | 13.43 | 13.81 | 12.05 | qfq | 5,839,698 | 79,887,793 | 1.99% |
| 2024-01-24 | 13.26 | 13.58 | 13.06 | 13.54 | 11.81 | qfq | 7,489,396 | 100,045,565 | 2.19% |
| 2024-01-23 | 13.06 | 13.32 | 12.78 | 13.25 | 11.56 | qfq | 8,186,815 | 107,344,972 | 1.84% |
| 2024-01-22 | 13.83 | 13.84 | 12.95 | 13.01 | 11.35 | qfq | 10,048,380 | 134,633,025 | -6.27% |
| 2024-01-19 | 14.04 | 14.11 | 13.86 | 13.88 | 12.11 | qfq | 4,752,463 | 66,354,126 | -1.07% |
| 2024-01-18 | 14.15 | 14.19 | 13.75 | 14.03 | 12.24 | qfq | 9,271,201 | 129,271,925 | -0.85% |
| 2024-01-17 | 14.48 | 14.50 | 14.15 | 14.15 | 12.35 | qfq | 5,653,214 | 80,956,018 | -2.55% |
| 2024-01-16 | 14.45 | 14.62 | 14.33 | 14.52 | 12.67 | qfq | 7,374,472 | 106,651,342 | 1.26% |
| 2024-01-15 | 14.60 | 14.61 | 14.26 | 14.34 | 12.51 | qfq | 8,521,148 | 122,609,261 | -1.85% |
| 2024-01-12 | 14.19 | 14.75 | 14.12 | 14.61 | 12.75 | qfq | 13,414,314 | 195,848,626 | 2.89% |
| 2024-01-11 | 14.03 | 14.31 | 13.94 | 14.20 | 12.39 | qfq | 6,139,191 | 86,945,393 | 1.14% |
| 2024-01-10 | 13.86 | 14.20 | 13.71 | 14.04 | 12.25 | qfq | 6,799,366 | 95,383,326 | 1.01% |
| 2024-01-09 | 13.67 | 14.06 | 13.55 | 13.90 | 12.13 | qfq | 7,588,726 | 105,007,852 | 1.68% |
| 2024-01-08 | 13.94 | 14.05 | 13.67 | 13.67 | 11.93 | qfq | 8,833,206 | 122,012,135 | -2.50% |
| 2024-01-05 | 13.98 | 14.26 | 13.82 | 14.02 | 12.23 | qfq | 6,861,009 | 96,686,389 | -0.36% |
| 2024-01-04 | 14.19 | 14.27 | 13.98 | 14.07 | 12.28 | qfq | 6,841,550 | 96,171,059 | -1.19% |
| 2024-01-03 | 14.27 | 14.40 | 14.16 | 14.24 | 12.42 | qfq | 5,799,648 | 82,628,994 | -0.21% |
| 2024-01-02 | 14.53 | 14.58 | 14.27 | 14.27 | 12.45 | qfq | 7,442,064 | 106,877,777 | -1.38% |
| 2023-12-29 | 14.48 | 14.60 | 14.39 | 14.47 | 12.62 | qfq | 6,618,840 | 95,983,927 | 0.00% |
| 2023-12-28 | 13.97 | 14.55 | 13.93 | 14.47 | 12.62 | qfq | 11,280,304 | 161,871,126 | 3.43% |
| 2023-12-27 | 13.90 | 14.03 | 13.77 | 13.99 | 12.21 | qfq | 8,208,039 | 114,269,679 | 0.14% |
| 2023-12-26 | 14.05 | 14.20 | 13.89 | 13.97 | 12.19 | qfq | 6,046,042 | 84,577,413 | -0.50% |
| 2023-12-25 | 14.30 | 14.37 | 14.01 | 14.04 | 12.25 | qfq | 8,660,350 | 122,281,283 | -1.54% |
| 2023-12-22 | 14.22 | 14.52 | 14.11 | 14.26 | 12.44 | qfq | 8,755,061 | 124,961,301 | 0.07% |
| 2023-12-21 | 14.09 | 14.39 | 14.03 | 14.25 | 12.43 | qfq | 7,203,879 | 102,707,809 | 0.64% |
| 2023-12-20 | 14.33 | 14.36 | 14.16 | 14.16 | 12.35 | qfq | 5,540,710 | 78,929,596 | -1.19% |
| 2023-12-19 | 14.23 | 14.37 | 14.20 | 14.33 | 12.50 | qfq | 5,184,854 | 73,979,006 | 0.28% |
| 2023-12-18 | 14.40 | 14.52 | 14.25 | 14.29 | 12.47 | qfq | 7,016,075 | 100,856,684 | -1.31% |
| 2023-12-15 | 14.57 | 14.78 | 14.36 | 14.48 | 12.63 | qfq | 10,104,370 | 147,490,914 | -0.21% |
| 2023-12-14 | 14.57 | 14.76 | 14.45 | 14.51 | 12.66 | qfq | 6,366,614 | 92,763,638 | 0.00% |
| 2023-12-13 | 14.67 | 14.84 | 14.38 | 14.51 | 12.66 | qfq | 7,579,720 | 110,172,932 | -1.49% |
| 2023-12-12 | 14.43 | 14.95 | 14.34 | 14.73 | 12.85 | qfq | 13,328,172 | 195,332,401 | 2.29% |
| 2023-12-11 | 14.31 | 14.45 | 14.01 | 14.40 | 12.56 | qfq | 9,843,489 | 139,834,183 | 0.00% |
| 2023-12-08 | 14.28 | 14.49 | 14.22 | 14.40 | 12.56 | qfq | 10,997,638 | 158,164,706 | 0.84% |
| 2023-12-07 | 14.48 | 14.54 | 14.20 | 14.28 | 12.46 | qfq | 8,978,800 | 128,418,913 | -1.38% |
| 2023-12-06 | 14.30 | 14.59 | 14.25 | 14.48 | 12.63 | qfq | 6,760,039 | 97,669,472 | 1.26% |
| 2023-12-05 | 14.50 | 14.55 | 14.30 | 14.30 | 12.48 | qfq | 6,445,542 | 92,723,329 | -1.11% |
| 2023-12-04 | 14.74 | 14.88 | 14.46 | 14.46 | 12.62 | qfq | 11,845,172 | 172,694,640 | -1.97% |
| 2023-12-01 | 14.89 | 14.96 | 14.55 | 14.75 | 12.87 | qfq | 11,738,139 | 172,493,429 | -1.40% |
| 2023-11-30 | 15.06 | 15.12 | 14.90 | 14.96 | 13.05 | qfq | 7,249,891 | 108,611,740 | -0.53% |
| 2023-11-29 | 15.36 | 15.41 | 14.98 | 15.04 | 13.12 | qfq | 12,616,018 | 190,780,073 | -2.34% |
| 2023-11-28 | 15.20 | 15.44 | 15.07 | 15.40 | 13.44 | qfq | 6,997,283 | 107,050,364 | 0.92% |
| 2023-11-27 | 15.58 | 15.69 | 15.22 | 15.26 | 13.31 | qfq | 10,736,583 | 164,283,109 | -2.62% |
| 2023-11-24 | 15.66 | 15.99 | 15.57 | 15.67 | 13.67 | qfq | 11,231,500 | 177,020,103 | 0.00% |
| 2023-11-23 | 15.23 | 15.71 | 15.17 | 15.67 | 13.67 | qfq | 12,657,681 | 195,859,390 | 2.89% |
| 2023-11-22 | 15.62 | 15.67 | 15.23 | 15.23 | 13.29 | qfq | 11,245,971 | 173,132,955 | -3.06% |
| 2023-11-21 | 15.51 | 15.99 | 15.49 | 15.71 | 13.71 | qfq | 16,255,238 | 256,549,666 | 1.29% |
| 2023-11-20 | 15.69 | 15.92 | 15.30 | 15.51 | 13.53 | qfq | 12,973,183 | 200,902,069 | -1.15% |
| 2023-11-17 | 15.81 | 15.87 | 15.58 | 15.69 | 13.69 | qfq | 10,440,038 | 163,489,054 | -1.20% |
| 2023-11-16 | 16.16 | 16.19 | 15.85 | 15.88 | 13.85 | qfq | 8,719,260 | 139,239,390 | -1.91% |
| 2023-11-15 | 16.42 | 16.55 | 16.15 | 16.19 | 14.12 | qfq | 6,865,226 | 112,078,500 | -0.55% |
| 2023-11-14 | 16.22 | 16.57 | 16.15 | 16.28 | 14.20 | qfq | 5,691,502 | 93,104,204 | 0.49% |
| 2023-11-13 | 16.37 | 16.47 | 15.97 | 16.20 | 14.13 | qfq | 8,933,943 | 144,289,593 | -1.04% |
| 2023-11-10 | 16.48 | 16.48 | 16.33 | 16.37 | 14.28 | qfq | 4,132,882 | 67,747,224 | -0.73% |
| 2023-11-09 | 16.47 | 16.55 | 16.36 | 16.49 | 14.39 | qfq | 4,593,811 | 75,637,757 | 0.12% |
| 2023-11-08 | 16.51 | 16.68 | 16.36 | 16.47 | 14.37 | qfq | 4,961,731 | 81,946,974 | -0.36% |
| 2023-11-07 | 16.64 | 16.67 | 16.40 | 16.53 | 14.42 | qfq | 4,492,221 | 74,115,727 | -0.66% |
| 2023-11-06 | 16.54 | 16.78 | 16.50 | 16.64 | 14.52 | qfq | 7,241,386 | 120,580,830 | 0.85% |
| 2023-11-03 | 16.41 | 16.69 | 16.36 | 16.50 | 14.40 | qfq | 6,553,855 | 108,150,348 | 0.73% |
| 2023-11-02 | 16.55 | 16.61 | 16.26 | 16.38 | 14.29 | qfq | 5,060,600 | 83,106,316 | -1.09% |
| 2023-11-01 | 16.61 | 16.61 | 16.31 | 16.56 | 14.45 | qfq | 5,738,532 | 94,599,608 | 0.30% |
| 2023-10-31 | 16.70 | 16.71 | 16.41 | 16.51 | 14.40 | qfq | 5,717,787 | 94,455,128 | -1.49% |
| 2023-10-30 | 16.50 | 16.83 | 16.39 | 16.76 | 14.62 | qfq | 12,911,200 | 214,698,361 | 2.70% |
| 2023-10-27 | 15.70 | 16.42 | 15.53 | 16.32 | 14.24 | qfq | 11,739,048 | 188,652,422 | 3.29% |
| 2023-10-26 | 16.00 | 16.00 | 15.52 | 15.80 | 13.78 | qfq | 7,774,861 | 122,292,805 | -1.50% |
| 2023-10-25 | 16.41 | 16.60 | 15.91 | 16.04 | 13.99 | qfq | 11,897,755 | 191,762,316 | 2.30% |
| 2023-10-24 | 15.78 | 15.83 | 15.48 | 15.68 | 13.68 | qfq | 6,279,565 | 98,495,572 | 0.32% |
| 2023-10-23 | 15.86 | 15.98 | 15.51 | 15.63 | 13.64 | qfq | 6,839,855 | 107,719,262 | -1.45% |
| 2023-10-20 | 16.03 | 16.25 | 15.60 | 15.86 | 13.84 | qfq | 8,441,038 | 135,116,968 | -1.06% |
| 2023-10-19 | 16.50 | 16.60 | 15.91 | 16.03 | 13.99 | qfq | 15,823,170 | 255,167,621 | -3.20% |
| 2023-10-18 | 16.91 | 16.92 | 16.42 | 16.56 | 14.45 | qfq | 7,493,220 | 124,331,397 | -2.07% |
| 2023-10-17 | 17.04 | 17.14 | 16.89 | 16.91 | 14.75 | qfq | 5,329,035 | 90,497,209 | -0.70% |
| 2023-10-16 | 17.27 | 17.30 | 16.98 | 17.03 | 14.86 | qfq | 4,641,700 | 79,344,428 | -1.39% |
| 2023-10-13 | 17.30 | 17.34 | 16.97 | 17.27 | 15.07 | qfq | 6,164,469 | 105,626,564 | -0.52% |
| 2023-10-12 | 17.42 | 17.46 | 17.27 | 17.36 | 15.15 | qfq | 4,317,436 | 74,940,253 | -0.12% |
| 2023-10-11 | 17.48 | 17.69 | 17.33 | 17.38 | 15.16 | qfq | 7,628,441 | 133,363,708 | -0.34% |
| 2023-10-10 | 18.01 | 18.10 | 17.22 | 17.44 | 15.22 | qfq | 11,146,720 | 194,977,200 | -3.38% |
| 2023-10-09 | 18.25 | 18.25 | 17.88 | 18.05 | 15.75 | qfq | 5,035,805 | 90,777,150 | -1.10% |
| 2023-09-28 | 18.31 | 18.45 | 18.21 | 18.25 | 15.92 | qfq | 3,942,609 | 72,007,704 | -0.22% |
| 2023-09-27 | 18.25 | 18.61 | 18.22 | 18.29 | 15.96 | qfq | 5,024,726 | 92,136,485 | -0.05% |
| 2023-09-26 | 18.55 | 18.62 | 18.30 | 18.30 | 15.97 | qfq | 5,527,432 | 101,775,460 | -1.40% |
| 2023-09-25 | 18.70 | 18.80 | 18.53 | 18.56 | 16.19 | qfq | 5,956,465 | 110,972,214 | -0.85% |
| 2023-09-22 | 18.56 | 18.75 | 18.44 | 18.72 | 16.33 | qfq | 4,232,965 | 78,867,204 | 0.54% |
| 2023-09-21 | 18.76 | 18.77 | 18.55 | 18.62 | 16.25 | qfq | 6,330,817 | 117,996,143 | -0.75% |
| 2023-09-20 | 18.70 | 18.83 | 18.59 | 18.76 | 16.37 | qfq | 6,074,932 | 113,873,110 | 0.32% |
| 2023-09-19 | 18.56 | 18.73 | 18.44 | 18.70 | 16.31 | qfq | 6,315,500 | 117,460,161 | 0.54% |
| 2023-09-18 | 18.40 | 18.74 | 18.26 | 18.60 | 16.23 | qfq | 7,089,464 | 131,713,861 | 1.14% |
| 2023-09-15 | 18.38 | 18.65 | 18.31 | 18.39 | 16.04 | qfq | 8,281,229 | 152,857,326 | 0.71% |
| 2023-09-14 | 18.58 | 18.60 | 18.18 | 18.26 | 15.93 | qfq | 13,722,389 | 251,725,111 | -1.72% |
| 2023-09-13 | 18.85 | 18.88 | 18.44 | 18.58 | 16.21 | qfq | 9,546,131 | 177,393,513 | -1.43% |
| 2023-09-12 | 19.37 | 19.44 | 18.71 | 18.85 | 16.45 | qfq | 13,791,577 | 261,103,361 | -2.53% |
| 2023-09-11 | 19.46 | 19.52 | 19.12 | 19.34 | 16.87 | qfq | 9,215,301 | 178,655,021 | -0.41% |
| 2023-09-08 | 19.77 | 19.83 | 19.35 | 19.42 | 16.94 | qfq | 6,588,972 | 128,332,396 | -1.77% |
| 2023-09-07 | 20.05 | 20.20 | 19.65 | 19.77 | 17.25 | qfq | 5,828,184 | 115,819,672 | -0.75% |
| 2023-09-06 | 20.48 | 20.48 | 19.91 | 19.92 | 17.38 | qfq | 6,795,869 | 136,299,832 | -2.88% |
| 2023-09-05 | 20.78 | 21.01 | 20.45 | 20.51 | 17.89 | qfq | 4,609,490 | 95,209,044 | -1.77% |
| 2023-09-04 | 20.67 | 21.49 | 20.67 | 20.88 | 18.22 | qfq | 10,405,096 | 218,876,231 | 2.00% |
| 2023-09-01 | 20.28 | 20.92 | 20.28 | 20.47 | 17.86 | qfq | 5,154,876 | 106,253,947 | 1.29% |
| 2023-08-31 | 20.50 | 20.68 | 20.16 | 20.21 | 17.63 | qfq | 4,472,720 | 90,777,855 | -1.13% |
| 2023-08-30 | 20.17 | 20.59 | 19.92 | 20.44 | 17.83 | qfq | 6,299,569 | 128,154,266 | 1.34% |
| 2023-08-29 | 19.64 | 20.42 | 19.29 | 20.17 | 17.60 | qfq | 11,960,507 | 237,338,112 | 3.38% |
| 2023-08-28 | 20.80 | 20.85 | 19.44 | 19.51 | 17.02 | qfq | 11,936,459 | 236,985,699 | -2.16% |
| 2023-08-25 | 20.29 | 20.55 | 19.78 | 19.94 | 17.40 | qfq | 8,153,262 | 163,154,958 | -1.04% |
| 2023-08-24 | 20.33 | 20.33 | 19.80 | 20.15 | 17.58 | qfq | 5,390,899 | 107,989,916 | -0.05% |
| 2023-08-23 | 20.55 | 20.64 | 20.13 | 20.16 | 17.59 | qfq | 4,480,777 | 90,888,261 | -2.37% |
| 2023-08-22 | 20.71 | 20.84 | 20.46 | 20.65 | 18.02 | qfq | 2,767,694 | 57,147,688 | 0.19% |
| 2023-08-21 | 20.86 | 21.12 | 20.61 | 20.61 | 17.98 | qfq | 4,477,752 | 93,214,462 | -1.58% |
| 2023-08-18 | 21.20 | 21.41 | 20.86 | 20.94 | 18.27 | qfq | 2,594,959 | 54,648,958 | -1.60% |
| 2023-08-17 | 20.88 | 21.40 | 20.75 | 21.28 | 18.57 | qfq | 4,787,065 | 101,213,898 | 1.43% |
| 2023-08-16 | 20.95 | 21.45 | 20.74 | 20.98 | 18.30 | qfq | 3,899,504 | 82,447,524 | 0.19% |
| 2023-08-15 | 20.90 | 21.13 | 20.61 | 20.94 | 18.27 | qfq | 2,416,061 | 50,357,869 | -0.29% |
| 2023-08-14 | 20.81 | 21.09 | 20.51 | 21.00 | 18.32 | qfq | 4,375,276 | 90,904,173 | 0.48% |
| 2023-08-11 | 21.37 | 21.48 | 20.87 | 20.90 | 18.23 | qfq | 3,344,565 | 70,310,180 | -2.20% |
| 2023-08-10 | 21.35 | 21.64 | 21.15 | 21.37 | 18.64 | qfq | 3,345,554 | 71,302,540 | -0.42% |
| 2023-08-09 | 21.47 | 21.60 | 21.33 | 21.46 | 18.72 | qfq | 2,709,800 | 58,123,921 | 0.33% |
| 2023-08-08 | 21.57 | 21.75 | 21.25 | 21.39 | 18.66 | qfq | 3,707,767 | 79,450,424 | -0.97% |
| 2023-08-07 | 21.79 | 21.95 | 21.35 | 21.60 | 18.84 | qfq | 5,288,661 | 114,044,443 | -0.87% |
| 2023-08-04 | 21.99 | 22.59 | 21.73 | 21.79 | 19.01 | qfq | 10,719,195 | 237,576,690 | 0.41% |
| 2023-08-03 | 21.43 | 21.93 | 21.37 | 21.70 | 18.93 | qfq | 5,959,161 | 128,754,701 | 0.88% |
| 2023-08-02 | 21.40 | 21.99 | 21.26 | 21.51 | 18.77 | qfq | 8,273,100 | 179,053,268 | 0.47% |
| 2023-08-01 | 21.70 | 22.10 | 21.33 | 21.41 | 18.68 | qfq | 9,910,978 | 214,235,873 | -1.29% |
| 2023-07-31 | 22.39 | 22.39 | 21.50 | 21.69 | 18.92 | qfq | 18,696,758 | 407,253,566 | 1.26% |
| 2023-07-28 | 20.99 | 21.50 | 20.69 | 21.42 | 18.69 | qfq | 11,575,929 | 244,379,726 | 1.71% |
| 2023-07-27 | 21.43 | 21.63 | 20.98 | 21.06 | 18.37 | qfq | 7,453,925 | 158,015,349 | -2.68% |
| 2023-07-26 | 21.53 | 21.97 | 21.50 | 21.64 | 18.88 | qfq | 6,435,450 | 139,729,667 | -0.05% |
| 2023-07-25 | 20.46 | 21.81 | 20.46 | 21.65 | 18.89 | qfq | 17,360,646 | 372,084,479 | 8.20% |
| 2023-07-24 | 20.28 | 20.39 | 19.90 | 20.01 | 17.46 | qfq | 4,588,016 | 91,997,878 | -1.04% |
| 2023-07-21 | 20.28 | 20.36 | 20.02 | 20.22 | 17.64 | qfq | 4,517,135 | 91,271,001 | 1.05% |
| 2023-07-20 | 20.09 | 20.38 | 19.98 | 20.01 | 17.46 | qfq | 6,218,846 | 125,417,241 | -0.05% |
| 2023-07-19 | 19.59 | 20.05 | 19.50 | 20.02 | 17.47 | qfq | 6,428,928 | 127,804,110 | 2.19% |
| 2023-07-18 | 19.38 | 19.74 | 19.24 | 19.59 | 17.09 | qfq | 3,680,528 | 71,866,053 | 0.93% |