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
海普瑞002399.SZ
最近收盘价9.782026-07-17
最近交易日2026-07-17
成交量（股）9,089,552
成交额（元）90,254,734
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-07 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.25 | 10.34 | 9.71 | 9.78 | 9.78 | qfq | 9,089,552 | 90,254,734 | -5.60% |
| 2026-07-16 | 10.06 | 10.41 | 9.95 | 10.36 | 10.36 | qfq | 8,961,300 | 91,654,717 | 2.47% |
| 2026-07-15 | 9.86 | 10.22 | 9.78 | 10.11 | 10.11 | qfq | 9,568,360 | 96,679,793 | 2.54% |
| 2026-07-14 | 9.66 | 9.88 | 9.52 | 9.86 | 9.86 | qfq | 6,744,500 | 65,905,772 | 2.18% |
| 2026-07-13 | 9.55 | 9.77 | 9.47 | 9.65 | 9.65 | qfq | 6,637,420 | 64,052,611 | 1.15% |
| 2026-07-10 | 9.31 | 9.64 | 9.22 | 9.54 | 9.54 | qfq | 5,744,990 | 54,456,081 | 2.47% |
| 2026-07-09 | 9.30 | 9.56 | 9.21 | 9.31 | 9.31 | qfq | 4,680,845 | 43,686,747 | -0.64% |
| 2026-07-08 | 9.35 | 9.61 | 9.23 | 9.37 | 9.37 | qfq | 4,504,780 | 42,372,456 | 0.21% |
| 2026-07-07 | 9.64 | 9.64 | 9.35 | 9.35 | 9.35 | qfq | 4,534,847 | 42,867,720 | -3.11% |
| 2026-07-06 | 9.55 | 9.86 | 9.47 | 9.65 | 9.65 | qfq | 7,863,720 | 76,169,773 | 1.05% |
| 2026-07-03 | 9.43 | 9.60 | 9.36 | 9.55 | 9.55 | qfq | 6,116,720 | 58,111,031 | 1.60% |
| 2026-07-02 | 9.25 | 9.58 | 9.15 | 9.40 | 9.40 | qfq | 6,162,966 | 57,906,202 | 1.18% |
| 2026-07-01 | 8.99 | 9.36 | 8.69 | 9.29 | 9.29 | qfq | 7,451,920 | 67,163,643 | 3.45% |
| 2026-06-30 | 9.13 | 9.24 | 8.87 | 8.98 | 8.98 | qfq | 7,646,319 | 69,020,702 | -2.29% |
| 2026-06-29 | 8.65 | 9.22 | 8.50 | 9.19 | 9.19 | qfq | 6,828,571 | 61,457,943 | 6.24% |
| 2026-06-26 | 9.01 | 9.13 | 8.64 | 8.65 | 8.65 | qfq | 6,169,004 | 54,317,035 | -4.31% |
| 2026-06-25 | 9.30 | 9.30 | 8.87 | 9.04 | 9.04 | qfq | 6,602,398 | 59,549,563 | -2.80% |
| 2026-06-24 | 9.25 | 9.66 | 9.17 | 9.30 | 9.30 | qfq | 5,958,393 | 56,005,243 | 0.11% |
| 2026-06-23 | 8.85 | 9.49 | 8.81 | 9.29 | 9.29 | qfq | 7,159,479 | 66,531,349 | 4.62% |
| 2026-06-22 | 8.75 | 8.91 | 8.51 | 8.88 | 8.88 | qfq | 4,244,915 | 36,853,170 | 1.25% |
| 2026-06-18 | 8.90 | 9.05 | 8.73 | 8.77 | 8.77 | qfq | 6,765,483 | 60,030,555 | -3.20% |
| 2026-06-17 | 9.03 | 9.09 | 8.98 | 9.06 | 8.91 | qfq | 2,922,019 | 26,417,563 | -0.44% |
| 2026-06-16 | 9.20 | 9.23 | 9.05 | 9.10 | 8.95 | qfq | 3,465,819 | 31,527,919 | -1.09% |
| 2026-06-15 | 9.27 | 9.38 | 9.11 | 9.20 | 9.05 | qfq | 5,577,448 | 51,424,424 | -0.76% |
| 2026-06-12 | 9.39 | 9.55 | 9.24 | 9.27 | 9.12 | qfq | 5,386,582 | 50,605,973 | -0.54% |
| 2026-06-11 | 9.52 | 9.54 | 9.21 | 9.32 | 9.17 | qfq | 3,173,176 | 29,578,899 | -1.89% |
| 2026-06-10 | 9.44 | 9.53 | 9.32 | 9.50 | 9.35 | qfq | 3,519,838 | 33,166,208 | 1.60% |
| 2026-06-09 | 9.44 | 9.52 | 9.28 | 9.35 | 9.20 | qfq | 3,675,900 | 34,512,869 | -0.53% |
| 2026-06-08 | 9.60 | 9.74 | 9.31 | 9.40 | 9.25 | qfq | 4,331,040 | 40,899,104 | -2.39% |
| 2026-06-05 | 9.44 | 9.72 | 9.41 | 9.63 | 9.48 | qfq | 3,887,150 | 37,287,677 | 1.90% |
| 2026-06-04 | 9.66 | 9.76 | 9.41 | 9.45 | 9.30 | qfq | 4,589,906 | 43,678,117 | -2.28% |
| 2026-06-03 | 9.79 | 9.83 | 9.61 | 9.67 | 9.52 | qfq | 5,875,380 | 57,061,027 | -1.12% |
| 2026-06-02 | 10.01 | 10.10 | 9.77 | 9.78 | 9.62 | qfq | 5,346,947 | 52,988,351 | -2.20% |
| 2026-06-01 | 9.94 | 10.06 | 9.88 | 10.00 | 9.84 | qfq | 4,785,360 | 47,674,210 | 0.60% |
| 2026-05-29 | 9.73 | 10.05 | 9.69 | 9.94 | 9.78 | qfq | 4,897,883 | 48,443,833 | 2.16% |
| 2026-05-28 | 9.92 | 9.95 | 9.62 | 9.73 | 9.57 | qfq | 3,302,721 | 32,304,110 | -1.72% |
| 2026-05-27 | 9.99 | 10.05 | 9.77 | 9.90 | 9.74 | qfq | 4,333,800 | 42,811,911 | -1.00% |
| 2026-05-26 | 10.11 | 10.18 | 9.95 | 10.00 | 9.84 | qfq | 3,208,961 | 32,226,848 | -0.79% |
| 2026-05-25 | 10.18 | 10.30 | 9.97 | 10.08 | 9.92 | qfq | 3,956,222 | 39,960,842 | -1.08% |
| 2026-05-22 | 10.27 | 10.27 | 10.04 | 10.19 | 10.03 | qfq | 3,731,980 | 37,874,374 | -0.10% |
| 2026-05-21 | 10.25 | 10.46 | 10.20 | 10.20 | 10.04 | qfq | 4,039,044 | 41,787,823 | 0.10% |
| 2026-05-20 | 10.39 | 10.39 | 10.11 | 10.19 | 10.03 | qfq | 3,566,280 | 36,427,660 | -2.02% |
| 2026-05-19 | 10.16 | 10.43 | 10.14 | 10.40 | 10.23 | qfq | 4,307,700 | 44,410,243 | 2.36% |
| 2026-05-18 | 10.30 | 10.33 | 10.03 | 10.16 | 10.00 | qfq | 4,210,968 | 42,782,027 | -1.74% |
| 2026-05-15 | 10.36 | 10.48 | 10.22 | 10.34 | 10.17 | qfq | 5,134,749 | 53,196,520 | -0.29% |
| 2026-05-14 | 10.63 | 10.64 | 10.37 | 10.37 | 10.20 | qfq | 4,170,888 | 43,674,066 | -2.26% |
| 2026-05-13 | 10.66 | 10.66 | 10.45 | 10.61 | 10.44 | qfq | 4,221,241 | 44,563,634 | 0.09% |
| 2026-05-12 | 10.90 | 10.92 | 10.54 | 10.60 | 10.43 | qfq | 9,374,695 | 99,981,912 | -2.93% |
| 2026-05-11 | 10.88 | 11.01 | 10.79 | 10.92 | 10.75 | qfq | 7,055,660 | 77,078,508 | 0.37% |
| 2026-05-08 | 10.82 | 10.94 | 10.77 | 10.88 | 10.71 | qfq | 4,722,438 | 51,257,347 | 0.55% |
| 2026-05-07 | 10.99 | 11.07 | 10.79 | 10.82 | 10.65 | qfq | 4,133,520 | 44,999,747 | -1.19% |
| 2026-05-06 | 10.87 | 11.07 | 10.85 | 10.95 | 10.77 | qfq | 6,497,703 | 71,213,395 | 0.74% |
| 2026-04-30 | 10.82 | 11.04 | 10.82 | 10.87 | 10.70 | qfq | 4,494,618 | 49,127,490 | 0.93% |
| 2026-04-29 | 10.82 | 10.94 | 10.72 | 10.77 | 10.60 | qfq | 4,258,362 | 46,048,310 | -0.09% |
| 2026-04-28 | 10.80 | 10.98 | 10.67 | 10.78 | 10.61 | qfq | 3,799,041 | 41,038,152 | -0.74% |
| 2026-04-27 | 10.95 | 10.98 | 10.83 | 10.86 | 10.69 | qfq | 2,760,417 | 30,064,112 | -0.64% |
| 2026-04-24 | 10.92 | 10.99 | 10.81 | 10.93 | 10.76 | qfq | 2,478,550 | 27,071,751 | -0.46% |
| 2026-04-23 | 11.08 | 11.08 | 10.89 | 10.98 | 10.80 | qfq | 2,894,295 | 31,807,873 | -0.90% |
| 2026-04-22 | 11.03 | 11.08 | 10.98 | 11.08 | 10.90 | qfq | 2,069,809 | 22,831,628 | 0.45% |
| 2026-04-21 | 11.11 | 11.21 | 10.97 | 11.03 | 10.85 | qfq | 2,884,503 | 31,830,513 | -0.72% |
| 2026-04-20 | 11.18 | 11.18 | 11.00 | 11.11 | 10.93 | qfq | 3,492,620 | 38,764,934 | -0.09% |
| 2026-04-17 | 11.39 | 11.39 | 11.09 | 11.12 | 10.94 | qfq | 3,360,780 | 37,492,929 | -2.03% |
| 2026-04-16 | 11.45 | 11.46 | 11.29 | 11.35 | 11.17 | qfq | 3,453,529 | 39,247,657 | -0.79% |
| 2026-04-15 | 11.46 | 11.55 | 11.22 | 11.44 | 11.26 | qfq | 4,416,560 | 50,342,054 | 0.88% |
| 2026-04-14 | 11.19 | 11.34 | 11.03 | 11.34 | 11.16 | qfq | 4,438,497 | 49,608,215 | 2.25% |
| 2026-04-13 | 11.27 | 11.28 | 11.07 | 11.09 | 10.91 | qfq | 4,045,640 | 45,121,602 | -1.68% |
| 2026-04-10 | 11.25 | 11.48 | 11.25 | 11.28 | 11.10 | qfq | 3,829,500 | 43,423,093 | 0.27% |
| 2026-04-09 | 11.65 | 11.74 | 11.24 | 11.25 | 11.07 | qfq | 6,808,610 | 77,992,570 | -3.68% |
| 2026-04-08 | 11.53 | 11.73 | 11.36 | 11.68 | 11.49 | qfq | 6,668,079 | 77,314,608 | 2.55% |
| 2026-04-07 | 11.34 | 11.48 | 11.02 | 11.39 | 11.21 | qfq | 4,957,162 | 56,196,805 | 0.44% |
| 2026-04-03 | 11.61 | 11.64 | 11.30 | 11.34 | 11.16 | qfq | 4,511,960 | 51,550,989 | -2.91% |
| 2026-04-02 | 11.54 | 11.76 | 11.47 | 11.68 | 11.49 | qfq | 5,330,104 | 62,111,427 | 1.13% |
| 2026-04-01 | 11.43 | 11.59 | 11.22 | 11.55 | 11.37 | qfq | 6,101,964 | 70,000,791 | 1.85% |
| 2026-03-31 | 11.27 | 11.44 | 11.24 | 11.34 | 11.16 | qfq | 5,398,320 | 61,289,390 | 0.80% |
| 2026-03-30 | 11.08 | 11.30 | 11.00 | 11.25 | 11.07 | qfq | 4,640,100 | 51,813,427 | 1.17% |
| 2026-03-27 | 10.69 | 11.15 | 10.63 | 11.12 | 10.94 | qfq | 4,939,703 | 54,293,232 | 3.06% |
| 2026-03-26 | 10.74 | 11.01 | 10.71 | 10.79 | 10.62 | qfq | 3,652,787 | 39,578,507 | 0.19% |
| 2026-03-25 | 10.75 | 10.86 | 10.70 | 10.77 | 10.60 | qfq | 3,717,138 | 40,093,505 | 0.47% |
| 2026-03-24 | 10.50 | 10.78 | 10.33 | 10.72 | 10.55 | qfq | 4,213,956 | 44,450,543 | 3.78% |
| 2026-03-23 | 10.90 | 10.90 | 10.30 | 10.33 | 10.16 | qfq | 6,336,117 | 66,850,710 | -6.09% |
| 2026-03-20 | 11.19 | 11.29 | 10.99 | 11.00 | 10.82 | qfq | 5,070,880 | 56,342,211 | -1.08% |
| 2026-03-19 | 11.33 | 11.37 | 11.09 | 11.12 | 10.94 | qfq | 4,720,020 | 52,852,362 | -2.37% |
| 2026-03-18 | 11.41 | 11.48 | 11.26 | 11.39 | 11.21 | qfq | 3,647,380 | 41,366,776 | 0.00% |
| 2026-03-17 | 11.40 | 11.55 | 11.37 | 11.39 | 11.21 | qfq | 3,106,261 | 35,576,053 | 0.18% |
| 2026-03-16 | 11.47 | 11.55 | 11.35 | 11.37 | 11.19 | qfq | 2,665,512 | 30,446,384 | -0.52% |
| 2026-03-13 | 11.40 | 11.56 | 11.39 | 11.43 | 11.25 | qfq | 3,551,700 | 40,795,619 | 0.44% |
| 2026-03-12 | 11.41 | 11.45 | 11.32 | 11.38 | 11.20 | qfq | 3,279,900 | 37,338,040 | -0.09% |
| 2026-03-11 | 11.48 | 11.50 | 11.34 | 11.39 | 11.21 | qfq | 2,173,830 | 24,749,358 | -0.35% |
| 2026-03-10 | 11.41 | 11.53 | 11.33 | 11.43 | 11.25 | qfq | 2,983,780 | 34,008,030 | 0.70% |
| 2026-03-09 | 11.42 | 11.47 | 11.20 | 11.35 | 11.17 | qfq | 4,404,404 | 49,818,768 | -0.79% |
| 2026-03-06 | 11.17 | 11.47 | 11.15 | 11.44 | 11.26 | qfq | 4,368,351 | 49,692,753 | 2.51% |
| 2026-03-05 | 11.36 | 11.37 | 11.14 | 11.16 | 10.98 | qfq | 4,336,040 | 48,647,671 | -0.53% |
| 2026-03-04 | 11.57 | 11.68 | 11.18 | 11.22 | 11.04 | qfq | 5,763,300 | 65,617,794 | -3.69% |
| 2026-03-03 | 12.08 | 12.08 | 11.61 | 11.65 | 11.46 | qfq | 5,661,340 | 66,522,948 | -1.02% |
| 2026-03-02 | 11.86 | 12.00 | 11.60 | 11.77 | 11.58 | qfq | 5,225,920 | 61,537,024 | -2.08% |
| 2026-02-27 | 11.90 | 12.05 | 11.90 | 12.02 | 11.83 | qfq | 3,761,480 | 45,097,342 | -0.17% |
| 2026-02-26 | 12.27 | 12.29 | 12.01 | 12.04 | 11.85 | qfq | 3,688,960 | 44,633,759 | -1.55% |
| 2026-02-25 | 12.16 | 12.35 | 12.13 | 12.23 | 12.03 | qfq | 3,236,580 | 39,738,087 | 0.74% |
| 2026-02-24 | 12.19 | 12.21 | 12.08 | 12.14 | 11.95 | qfq | 2,528,000 | 30,727,308 | 0.75% |
| 2026-02-13 | 12.33 | 12.33 | 12.05 | 12.05 | 11.86 | qfq | 2,880,116 | 35,076,562 | -1.79% |
| 2026-02-12 | 12.37 | 12.43 | 12.26 | 12.27 | 12.07 | qfq | 3,093,044 | 38,068,317 | -1.05% |
| 2026-02-11 | 12.40 | 12.50 | 12.36 | 12.40 | 12.20 | qfq | 3,185,586 | 39,618,599 | 0.08% |
| 2026-02-10 | 12.33 | 12.45 | 12.28 | 12.39 | 12.19 | qfq | 2,940,979 | 36,449,396 | 0.65% |
| 2026-02-09 | 12.28 | 12.44 | 12.23 | 12.31 | 12.11 | qfq | 4,260,142 | 52,616,238 | 0.82% |
| 2026-02-06 | 12.18 | 12.43 | 12.10 | 12.21 | 12.01 | qfq | 4,328,260 | 53,271,478 | 0.33% |
| 2026-02-05 | 12.20 | 12.28 | 12.14 | 12.17 | 11.98 | qfq | 2,974,645 | 36,302,826 | -0.25% |
| 2026-02-04 | 12.07 | 12.23 | 12.00 | 12.20 | 12.00 | qfq | 4,235,520 | 51,350,637 | 1.33% |
| 2026-02-03 | 11.90 | 12.07 | 11.87 | 12.04 | 11.85 | qfq | 5,042,618 | 60,312,532 | 1.69% |
| 2026-02-02 | 12.28 | 12.28 | 11.80 | 11.84 | 11.65 | qfq | 6,651,364 | 80,136,356 | -4.28% |
| 2026-01-30 | 12.40 | 12.52 | 12.24 | 12.37 | 12.17 | qfq | 5,036,000 | 62,359,824 | -0.72% |
| 2026-01-29 | 12.27 | 12.53 | 12.26 | 12.46 | 12.26 | qfq | 4,498,080 | 55,858,062 | 1.22% |
| 2026-01-28 | 12.41 | 12.45 | 12.24 | 12.31 | 12.11 | qfq | 4,725,206 | 58,359,419 | -0.40% |
| 2026-01-27 | 12.55 | 12.56 | 12.10 | 12.36 | 12.16 | qfq | 5,031,540 | 61,890,475 | -1.44% |
| 2026-01-26 | 12.50 | 12.56 | 12.28 | 12.54 | 12.34 | qfq | 7,363,080 | 91,587,948 | 0.56% |
| 2026-01-23 | 12.43 | 12.54 | 12.35 | 12.47 | 12.27 | qfq | 5,075,374 | 63,255,611 | 0.81% |
| 2026-01-22 | 12.37 | 12.45 | 12.33 | 12.37 | 12.17 | qfq | 3,631,866 | 44,960,748 | 0.08% |
| 2026-01-21 | 12.24 | 12.47 | 12.21 | 12.36 | 12.16 | qfq | 4,500,140 | 55,556,042 | 0.57% |
| 2026-01-20 | 12.23 | 12.35 | 12.16 | 12.29 | 12.09 | qfq | 3,847,282 | 47,136,370 | 1.15% |
| 2026-01-19 | 12.10 | 12.23 | 12.08 | 12.15 | 11.96 | qfq | 3,586,985 | 43,553,626 | 0.16% |
| 2026-01-16 | 12.35 | 12.41 | 12.08 | 12.13 | 11.94 | qfq | 4,517,857 | 55,044,147 | -1.78% |
| 2026-01-15 | 12.30 | 12.50 | 12.25 | 12.35 | 12.15 | qfq | 6,331,763 | 78,248,122 | 0.41% |
| 2026-01-14 | 12.43 | 12.57 | 12.15 | 12.30 | 12.10 | qfq | 7,090,443 | 87,875,099 | -1.05% |
| 2026-01-13 | 12.54 | 12.64 | 12.37 | 12.43 | 12.23 | qfq | 6,262,447 | 78,385,909 | 0.73% |
| 2026-01-12 | 12.32 | 12.48 | 12.19 | 12.34 | 12.14 | qfq | 4,517,062 | 55,474,347 | 0.24% |
| 2026-01-09 | 12.12 | 12.33 | 12.05 | 12.31 | 12.11 | qfq | 4,100,060 | 49,989,324 | 1.90% |
| 2026-01-08 | 12.11 | 12.18 | 12.06 | 12.08 | 11.89 | qfq | 2,661,960 | 32,243,963 | -0.17% |
| 2026-01-07 | 12.13 | 12.15 | 12.02 | 12.10 | 11.91 | qfq | 3,548,340 | 42,893,739 | -0.17% |
| 2026-01-06 | 12.16 | 12.16 | 11.98 | 12.12 | 11.93 | qfq | 4,051,302 | 48,884,622 | 0.17% |
| 2026-01-05 | 11.86 | 12.14 | 11.81 | 12.10 | 11.91 | qfq | 4,137,943 | 49,690,565 | 2.63% |
| 2025-12-31 | 11.84 | 11.87 | 11.74 | 11.79 | 11.60 | qfq | 1,931,380 | 22,784,838 | -0.17% |
| 2025-12-30 | 11.86 | 11.94 | 11.71 | 11.81 | 11.62 | qfq | 2,476,300 | 29,285,575 | 0.17% |
| 2025-12-29 | 12.01 | 12.02 | 11.78 | 11.79 | 11.60 | qfq | 2,143,580 | 25,439,282 | -2.00% |
| 2025-12-26 | 12.04 | 12.09 | 11.92 | 12.03 | 11.84 | qfq | 2,941,460 | 35,321,362 | 0.17% |
| 2025-12-25 | 11.91 | 12.06 | 11.87 | 12.01 | 11.82 | qfq | 2,310,960 | 27,677,682 | 1.09% |
| 2025-12-24 | 11.83 | 11.92 | 11.75 | 11.88 | 11.69 | qfq | 2,698,505 | 31,968,689 | 1.02% |
| 2025-12-23 | 11.85 | 11.97 | 11.75 | 11.76 | 11.57 | qfq | 2,384,100 | 28,202,890 | -0.25% |
| 2025-12-22 | 11.83 | 11.85 | 11.71 | 11.79 | 11.60 | qfq | 2,390,720 | 28,191,211 | -0.25% |
| 2025-12-19 | 11.70 | 11.95 | 11.69 | 11.82 | 11.63 | qfq | 4,059,613 | 48,126,549 | 1.03% |
| 2025-12-18 | 11.64 | 11.77 | 11.60 | 11.70 | 11.51 | qfq | 2,043,540 | 23,897,122 | 0.52% |
| 2025-12-17 | 11.70 | 11.71 | 11.53 | 11.64 | 11.45 | qfq | 2,690,059 | 31,262,070 | -0.26% |
| 2025-12-16 | 11.69 | 11.69 | 11.54 | 11.67 | 11.48 | qfq | 2,826,002 | 32,798,567 | 0.00% |
| 2025-12-15 | 11.63 | 11.74 | 11.50 | 11.67 | 11.48 | qfq | 2,897,600 | 33,763,602 | 0.34% |
| 2025-12-12 | 11.83 | 11.85 | 11.63 | 11.63 | 11.44 | qfq | 2,947,500 | 34,505,136 | -1.19% |
| 2025-12-11 | 11.98 | 11.99 | 11.77 | 11.77 | 11.58 | qfq | 2,711,823 | 32,137,977 | -1.51% |
| 2025-12-10 | 11.89 | 12.01 | 11.80 | 11.95 | 11.76 | qfq | 2,321,100 | 27,692,118 | 0.42% |
| 2025-12-09 | 11.95 | 12.01 | 11.87 | 11.90 | 11.71 | qfq | 2,898,597 | 34,574,567 | -0.34% |
| 2025-12-08 | 12.14 | 12.18 | 11.94 | 11.94 | 11.75 | qfq | 3,563,154 | 42,808,693 | -1.00% |
| 2025-12-05 | 12.09 | 12.09 | 11.86 | 12.06 | 11.87 | qfq | 2,914,917 | 34,930,273 | -0.25% |
| 2025-12-04 | 12.12 | 12.19 | 12.05 | 12.09 | 11.90 | qfq | 2,267,640 | 27,455,405 | -0.33% |
| 2025-12-03 | 12.04 | 12.23 | 11.99 | 12.13 | 11.94 | qfq | 3,366,285 | 40,793,075 | 0.66% |
| 2025-12-02 | 12.00 | 12.09 | 11.84 | 12.05 | 11.86 | qfq | 3,130,252 | 37,490,513 | 0.75% |
| 2025-12-01 | 11.79 | 12.03 | 11.75 | 11.96 | 11.77 | qfq | 3,445,788 | 41,109,994 | 1.27% |
| 2025-11-28 | 11.69 | 11.85 | 11.62 | 11.81 | 11.62 | qfq | 2,617,148 | 30,729,192 | 1.03% |
| 2025-11-27 | 11.86 | 11.89 | 11.66 | 11.69 | 11.50 | qfq | 3,053,580 | 35,872,484 | -1.43% |
| 2025-11-26 | 11.82 | 12.09 | 11.78 | 11.86 | 11.67 | qfq | 3,077,300 | 36,714,280 | 0.51% |
| 2025-11-25 | 11.71 | 11.96 | 11.68 | 11.80 | 11.61 | qfq | 3,147,548 | 37,283,056 | 0.77% |
| 2025-11-24 | 11.63 | 11.80 | 11.58 | 11.71 | 11.52 | qfq | 3,252,240 | 38,111,126 | 1.21% |
| 2025-11-21 | 12.02 | 12.10 | 11.54 | 11.57 | 11.38 | qfq | 4,538,000 | 53,278,281 | -4.14% |
| 2025-11-20 | 12.03 | 12.16 | 12.00 | 12.07 | 11.88 | qfq | 3,251,200 | 39,234,818 | 0.42% |
| 2025-11-19 | 12.25 | 12.29 | 11.98 | 12.02 | 11.83 | qfq | 3,539,880 | 42,749,125 | -1.96% |
| 2025-11-18 | 12.34 | 12.42 | 12.22 | 12.26 | 12.06 | qfq | 3,160,463 | 38,855,525 | -0.73% |
| 2025-11-17 | 12.54 | 12.59 | 12.29 | 12.35 | 12.15 | qfq | 3,980,806 | 49,203,587 | -1.67% |
| 2025-11-14 | 12.40 | 12.68 | 12.39 | 12.56 | 12.36 | qfq | 5,507,565 | 69,412,318 | 0.80% |
| 2025-11-13 | 12.38 | 12.48 | 12.32 | 12.46 | 12.26 | qfq | 3,442,220 | 42,794,850 | 0.65% |
| 2025-11-12 | 12.35 | 12.40 | 12.31 | 12.38 | 12.18 | qfq | 3,189,225 | 39,422,640 | 0.16% |
| 2025-11-11 | 12.35 | 12.39 | 12.28 | 12.36 | 12.16 | qfq | 2,553,604 | 31,498,670 | -0.08% |
| 2025-11-10 | 12.19 | 12.39 | 12.18 | 12.37 | 12.17 | qfq | 3,655,420 | 45,046,887 | 0.90% |
| 2025-11-07 | 12.12 | 12.30 | 12.10 | 12.26 | 12.06 | qfq | 3,388,206 | 41,458,589 | 0.91% |
| 2025-11-06 | 12.10 | 12.22 | 12.06 | 12.15 | 11.96 | qfq | 2,861,600 | 34,710,441 | 0.16% |
| 2025-11-05 | 12.08 | 12.19 | 12.04 | 12.13 | 11.94 | qfq | 3,107,300 | 37,661,235 | 0.08% |
| 2025-11-04 | 12.29 | 12.34 | 12.06 | 12.12 | 11.93 | qfq | 4,154,269 | 50,562,866 | -2.02% |
| 2025-11-03 | 12.22 | 12.41 | 12.12 | 12.37 | 12.17 | qfq | 6,829,765 | 83,970,088 | 1.73% |
| 2025-10-31 | 11.91 | 12.20 | 11.85 | 12.16 | 11.97 | qfq | 5,694,814 | 68,672,476 | 2.96% |
| 2025-10-30 | 12.02 | 12.03 | 11.81 | 11.81 | 11.62 | qfq | 3,173,104 | 37,742,794 | -1.75% |
| 2025-10-29 | 11.96 | 12.06 | 11.86 | 12.02 | 11.83 | qfq | 3,456,762 | 41,335,194 | 0.75% |
| 2025-10-28 | 12.07 | 12.10 | 11.93 | 11.93 | 11.74 | qfq | 2,991,300 | 35,934,833 | -0.67% |
| 2025-10-27 | 12.00 | 12.08 | 11.91 | 12.01 | 11.82 | qfq | 3,883,529 | 46,598,916 | 0.84% |
| 2025-10-24 | 11.95 | 12.02 | 11.81 | 11.91 | 11.72 | qfq | 3,050,160 | 36,312,718 | -0.17% |
| 2025-10-23 | 11.91 | 11.98 | 11.76 | 11.93 | 11.74 | qfq | 3,420,974 | 40,590,815 | -0.33% |
| 2025-10-22 | 11.93 | 12.14 | 11.88 | 11.97 | 11.78 | qfq | 3,904,192 | 46,837,686 | 0.25% |
| 2025-10-21 | 11.68 | 11.96 | 11.68 | 11.94 | 11.75 | qfq | 3,350,007 | 39,773,497 | 2.14% |
| 2025-10-20 | 11.64 | 11.78 | 11.61 | 11.69 | 11.50 | qfq | 3,006,482 | 35,132,341 | 0.43% |
| 2025-10-17 | 11.79 | 11.90 | 11.62 | 11.64 | 11.45 | qfq | 3,361,266 | 39,538,583 | -1.27% |
| 2025-10-16 | 11.81 | 11.92 | 11.72 | 11.79 | 11.60 | qfq | 3,826,380 | 45,193,769 | -0.17% |
| 2025-10-15 | 11.61 | 11.88 | 11.56 | 11.81 | 11.62 | qfq | 4,507,280 | 53,005,483 | 2.16% |
| 2025-10-14 | 11.76 | 11.82 | 11.53 | 11.56 | 11.37 | qfq | 5,108,998 | 59,582,577 | -1.53% |
| 2025-10-13 | 11.72 | 11.79 | 11.59 | 11.74 | 11.55 | qfq | 4,090,037 | 47,802,297 | -1.68% |
| 2025-10-10 | 11.90 | 12.00 | 11.81 | 11.94 | 11.75 | qfq | 3,798,400 | 45,269,606 | 0.59% |
| 2025-10-09 | 11.96 | 12.01 | 11.78 | 11.87 | 11.68 | qfq | 3,966,500 | 47,179,560 | -0.75% |
| 2025-09-30 | 11.96 | 12.02 | 11.83 | 11.96 | 11.77 | qfq | 3,121,760 | 37,324,392 | 0.08% |
| 2025-09-29 | 11.98 | 11.99 | 11.74 | 11.95 | 11.76 | qfq | 3,516,808 | 41,727,324 | 0.25% |
| 2025-09-26 | 12.01 | 12.06 | 11.80 | 11.92 | 11.73 | qfq | 3,478,036 | 41,518,545 | -1.00% |
| 2025-09-25 | 12.20 | 12.24 | 12.03 | 12.04 | 11.85 | qfq | 3,137,420 | 37,972,680 | -1.15% |
| 2025-09-24 | 12.00 | 12.19 | 11.98 | 12.18 | 11.99 | qfq | 3,447,800 | 41,769,308 | 1.16% |
| 2025-09-23 | 12.27 | 12.29 | 11.88 | 12.04 | 11.85 | qfq | 4,433,000 | 53,245,488 | -2.19% |
| 2025-09-22 | 12.43 | 12.57 | 12.21 | 12.31 | 12.11 | qfq | 3,673,476 | 45,262,774 | -0.81% |
| 2025-09-19 | 12.46 | 12.59 | 12.30 | 12.41 | 12.21 | qfq | 4,513,584 | 55,968,336 | -0.72% |
| 2025-09-18 | 12.66 | 12.79 | 12.39 | 12.50 | 12.30 | qfq | 4,926,058 | 62,150,029 | -1.26% |
| 2025-09-17 | 12.79 | 12.83 | 12.66 | 12.66 | 12.46 | qfq | 3,721,746 | 47,383,195 | -1.02% |
| 2025-09-16 | 12.92 | 12.94 | 12.63 | 12.79 | 12.59 | qfq | 3,535,561 | 45,133,995 | -0.47% |
| 2025-09-15 | 12.86 | 12.93 | 12.72 | 12.85 | 12.64 | qfq | 4,118,620 | 52,883,004 | -0.08% |
| 2025-09-12 | 12.83 | 12.96 | 12.64 | 12.86 | 12.65 | qfq | 5,077,546 | 64,952,523 | 0.23% |
| 2025-09-11 | 12.77 | 12.85 | 12.44 | 12.83 | 12.62 | qfq | 5,976,744 | 75,574,291 | 0.31% |
| 2025-09-10 | 12.93 | 13.03 | 12.79 | 12.79 | 12.59 | qfq | 2,962,556 | 38,182,790 | -1.16% |
| 2025-09-09 | 13.14 | 13.25 | 12.90 | 12.94 | 12.73 | qfq | 5,288,200 | 68,971,135 | -1.45% |
| 2025-09-08 | 13.20 | 13.33 | 12.95 | 13.13 | 12.92 | qfq | 4,597,580 | 60,264,999 | 0.46% |
| 2025-09-05 | 12.69 | 13.07 | 12.56 | 13.07 | 12.86 | qfq | 5,505,946 | 70,866,810 | 3.32% |
| 2025-09-04 | 12.81 | 12.86 | 12.45 | 12.65 | 12.45 | qfq | 6,928,061 | 88,059,501 | -0.86% |
| 2025-09-03 | 12.94 | 13.06 | 12.71 | 12.76 | 12.56 | qfq | 4,305,600 | 55,336,315 | -1.09% |
| 2025-09-02 | 13.15 | 13.25 | 12.77 | 12.90 | 12.69 | qfq | 7,631,203 | 99,034,740 | -2.12% |
| 2025-09-01 | 12.99 | 13.30 | 12.96 | 13.18 | 12.97 | qfq | 7,790,620 | 102,704,991 | 2.17% |
| 2025-08-29 | 12.88 | 13.08 | 12.75 | 12.90 | 12.69 | qfq | 5,759,354 | 74,417,027 | 0.16% |
| 2025-08-28 | 12.83 | 13.01 | 12.52 | 12.88 | 12.67 | qfq | 7,141,438 | 91,282,484 | 0.16% |
| 2025-08-27 | 13.35 | 13.46 | 12.84 | 12.86 | 12.65 | qfq | 7,888,280 | 103,962,567 | -3.89% |
| 2025-08-26 | 13.48 | 13.51 | 13.32 | 13.38 | 13.17 | qfq | 5,333,946 | 71,422,433 | -0.67% |
| 2025-08-25 | 13.19 | 13.54 | 13.19 | 13.47 | 13.25 | qfq | 8,581,040 | 115,023,877 | 1.97% |
| 2025-08-22 | 13.27 | 13.32 | 13.11 | 13.21 | 13.00 | qfq | 5,136,325 | 67,730,131 | -0.68% |
| 2025-08-21 | 13.32 | 13.47 | 13.22 | 13.30 | 13.09 | qfq | 6,288,978 | 83,711,710 | -0.23% |
| 2025-08-20 | 13.21 | 13.33 | 13.08 | 13.33 | 13.12 | qfq | 7,500,482 | 98,911,946 | 0.53% |
| 2025-08-19 | 13.27 | 13.61 | 13.25 | 13.26 | 13.05 | qfq | 8,172,360 | 109,638,679 | -0.15% |
| 2025-08-18 | 13.27 | 13.48 | 13.18 | 13.28 | 13.07 | qfq | 7,982,760 | 106,094,971 | 0.30% |
| 2025-08-15 | 13.20 | 13.30 | 13.06 | 13.24 | 13.03 | qfq | 6,599,326 | 87,154,961 | 0.23% |
| 2025-08-14 | 13.43 | 13.49 | 13.19 | 13.21 | 13.00 | qfq | 6,921,760 | 92,241,342 | -1.42% |
| 2025-08-13 | 13.01 | 13.45 | 13.00 | 13.40 | 13.19 | qfq | 8,827,088 | 117,251,284 | 2.52% |
| 2025-08-12 | 13.14 | 13.26 | 12.96 | 13.07 | 12.86 | qfq | 4,331,024 | 56,642,980 | -0.53% |
| 2025-08-11 | 13.05 | 13.18 | 12.94 | 13.14 | 12.93 | qfq | 6,361,600 | 83,047,809 | 0.84% |
| 2025-08-08 | 12.93 | 13.03 | 12.80 | 13.03 | 12.82 | qfq | 4,337,167 | 56,189,347 | 0.93% |
| 2025-08-07 | 13.14 | 13.22 | 12.83 | 12.91 | 12.70 | qfq | 6,313,873 | 81,982,366 | -1.75% |
| 2025-08-06 | 13.29 | 13.40 | 13.09 | 13.14 | 12.93 | qfq | 6,840,202 | 90,159,759 | -0.90% |
| 2025-08-05 | 13.17 | 13.37 | 13.07 | 13.26 | 13.05 | qfq | 6,325,120 | 83,485,165 | 0.68% |
| 2025-08-04 | 13.20 | 13.32 | 12.96 | 13.17 | 12.96 | qfq | 8,678,601 | 113,778,871 | -0.60% |
| 2025-08-01 | 13.35 | 13.59 | 13.24 | 13.25 | 13.04 | qfq | 8,280,974 | 110,857,902 | -1.05% |
| 2025-07-31 | 13.55 | 13.74 | 13.28 | 13.39 | 13.18 | qfq | 11,301,626 | 152,419,129 | -1.40% |
| 2025-07-30 | 13.61 | 13.83 | 13.40 | 13.58 | 13.36 | qfq | 13,352,200 | 182,464,914 | -0.15% |
| 2025-07-29 | 13.42 | 13.75 | 13.28 | 13.60 | 13.38 | qfq | 13,672,449 | 184,945,002 | 1.57% |
| 2025-07-28 | 13.40 | 13.50 | 13.30 | 13.39 | 13.18 | qfq | 8,930,287 | 119,514,423 | -0.52% |
| 2025-07-25 | 13.95 | 13.95 | 13.41 | 13.46 | 13.24 | qfq | 16,474,382 | 224,580,023 | -2.53% |
| 2025-07-24 | 14.01 | 14.18 | 13.66 | 13.81 | 13.59 | qfq | 16,562,002 | 229,290,022 | -0.50% |
| 2025-07-23 | 13.73 | 14.34 | 13.46 | 13.88 | 13.66 | qfq | 24,394,889 | 339,525,969 | 1.09% |
| 2025-07-22 | 13.82 | 14.34 | 13.62 | 13.73 | 13.51 | qfq | 34,675,956 | 482,656,969 | -0.65% |
| 2025-07-21 | 13.10 | 13.82 | 12.73 | 13.82 | 13.60 | qfq | 21,023,401 | 280,408,450 | 10.03% |
| 2025-07-18 | 12.52 | 12.57 | 12.30 | 12.56 | 12.36 | qfq | 4,652,884 | 57,827,408 | 0.16% |
| 2025-07-17 | 12.34 | 12.54 | 12.31 | 12.54 | 12.34 | qfq | 4,940,384 | 61,473,345 | 1.54% |
| 2025-07-16 | 12.08 | 12.37 | 12.05 | 12.35 | 12.15 | qfq | 4,876,041 | 59,702,674 | 1.98% |
| 2025-07-15 | 12.12 | 12.22 | 11.93 | 12.11 | 11.92 | qfq | 5,066,107 | 61,032,924 | -0.66% |
| 2025-07-14 | 12.20 | 12.25 | 12.09 | 12.19 | 11.99 | qfq | 4,121,780 | 50,132,930 | -0.08% |
| 2025-07-11 | 12.03 | 12.24 | 11.98 | 12.20 | 12.00 | qfq | 6,219,660 | 75,597,715 | 1.84% |
| 2025-07-10 | 11.82 | 12.06 | 11.77 | 11.98 | 11.79 | qfq | 4,737,720 | 56,599,823 | 1.44% |
| 2025-07-09 | 11.84 | 11.90 | 11.69 | 11.81 | 11.62 | qfq | 4,132,406 | 48,721,992 | -0.42% |
| 2025-07-08 | 11.81 | 12.08 | 11.78 | 11.86 | 11.67 | qfq | 4,543,500 | 54,071,389 | 0.42% |
| 2025-07-07 | 11.81 | 11.99 | 11.75 | 11.81 | 11.62 | qfq | 4,786,500 | 56,656,520 | -1.99% |
| 2025-07-04 | 11.96 | 12.09 | 11.91 | 12.05 | 11.61 | qfq | 4,395,755 | 52,756,167 | 0.75% |
| 2025-07-03 | 11.93 | 12.09 | 11.88 | 11.96 | 11.52 | qfq | 3,954,470 | 47,404,374 | 0.42% |
| 2025-07-02 | 12.05 | 12.12 | 11.86 | 11.91 | 11.48 | qfq | 4,305,300 | 51,426,702 | -1.24% |
| 2025-07-01 | 11.91 | 12.07 | 11.89 | 12.06 | 11.62 | qfq | 4,309,060 | 51,655,602 | 1.26% |
| 2025-06-30 | 11.70 | 11.99 | 11.56 | 11.91 | 11.48 | qfq | 6,172,362 | 72,740,784 | 2.50% |
| 2025-06-27 | 11.58 | 11.75 | 11.54 | 11.62 | 11.20 | qfq | 3,832,780 | 44,677,333 | 0.69% |
| 2025-06-26 | 11.68 | 11.69 | 11.47 | 11.54 | 11.12 | qfq | 4,302,860 | 49,705,096 | -1.11% |
| 2025-06-25 | 11.72 | 11.76 | 11.55 | 11.67 | 11.24 | qfq | 4,808,335 | 55,945,543 | -0.43% |
| 2025-06-24 | 11.60 | 11.73 | 11.57 | 11.72 | 11.29 | qfq | 5,379,957 | 62,714,801 | 1.56% |
| 2025-06-23 | 11.66 | 11.66 | 11.41 | 11.54 | 11.12 | qfq | 5,400,060 | 62,174,977 | -1.03% |
| 2025-06-20 | 11.77 | 11.81 | 11.60 | 11.66 | 11.24 | qfq | 4,767,900 | 55,609,239 | -1.10% |
| 2025-06-19 | 12.09 | 12.10 | 11.74 | 11.79 | 11.36 | qfq | 5,030,618 | 59,743,397 | -2.48% |
| 2025-06-18 | 12.21 | 12.26 | 11.99 | 12.09 | 11.65 | qfq | 5,253,211 | 63,482,769 | -1.39% |
| 2025-06-17 | 12.43 | 12.72 | 12.18 | 12.26 | 11.81 | qfq | 7,455,890 | 92,349,776 | -0.81% |
| 2025-06-16 | 12.54 | 12.67 | 12.30 | 12.36 | 11.91 | qfq | 6,835,895 | 84,847,277 | -1.44% |
| 2025-06-13 | 12.49 | 12.89 | 12.42 | 12.54 | 12.08 | qfq | 9,724,440 | 122,372,780 | -0.32% |
| 2025-06-12 | 12.22 | 12.64 | 12.20 | 12.58 | 12.12 | qfq | 9,589,890 | 119,899,218 | 2.61% |
| 2025-06-11 | 12.26 | 12.43 | 12.22 | 12.26 | 11.81 | qfq | 4,069,462 | 50,058,984 | -0.57% |
| 2025-06-10 | 12.30 | 12.53 | 12.22 | 12.33 | 11.88 | qfq | 6,930,244 | 85,727,535 | 0.16% |
| 2025-06-09 | 12.16 | 12.47 | 12.11 | 12.31 | 11.86 | qfq | 5,947,751 | 73,197,361 | 1.48% |
| 2025-06-06 | 12.18 | 12.28 | 12.02 | 12.13 | 11.69 | qfq | 4,908,129 | 59,632,468 | -0.66% |
| 2025-06-05 | 12.49 | 12.53 | 12.12 | 12.21 | 11.77 | qfq | 6,295,534 | 77,093,271 | -1.93% |
| 2025-06-04 | 12.41 | 12.66 | 12.33 | 12.45 | 12.00 | qfq | 9,491,398 | 118,188,194 | 0.48% |
| 2025-06-03 | 11.70 | 12.50 | 11.67 | 12.39 | 11.94 | qfq | 12,652,022 | 154,749,895 | 5.27% |
| 2025-05-30 | 11.60 | 11.88 | 11.58 | 11.77 | 11.34 | qfq | 6,064,372 | 71,282,763 | 1.38% |
| 2025-05-29 | 11.35 | 11.66 | 11.31 | 11.61 | 11.19 | qfq | 4,319,328 | 49,855,909 | 2.29% |
| 2025-05-28 | 11.42 | 11.48 | 11.33 | 11.35 | 10.94 | qfq | 2,290,708 | 26,073,851 | -0.44% |
| 2025-05-27 | 11.21 | 11.43 | 11.17 | 11.40 | 10.98 | qfq | 4,420,045 | 50,127,341 | 1.79% |
| 2025-05-26 | 11.43 | 11.45 | 11.16 | 11.20 | 10.79 | qfq | 4,496,664 | 50,624,759 | -1.32% |
| 2025-05-23 | 11.40 | 11.55 | 11.35 | 11.35 | 10.94 | qfq | 4,385,400 | 50,281,135 | -0.35% |
| 2025-05-22 | 11.48 | 11.49 | 11.31 | 11.39 | 10.98 | qfq | 3,753,000 | 42,811,186 | -0.70% |
| 2025-05-21 | 11.51 | 11.59 | 11.43 | 11.47 | 11.05 | qfq | 4,182,860 | 48,101,351 | -0.35% |
| 2025-05-20 | 11.45 | 11.60 | 11.41 | 11.51 | 11.09 | qfq | 4,428,600 | 51,012,030 | 1.14% |
| 2025-05-19 | 11.35 | 11.57 | 11.29 | 11.38 | 10.97 | qfq | 3,465,920 | 39,523,472 | -0.09% |
| 2025-05-16 | 11.14 | 11.45 | 11.10 | 11.39 | 10.98 | qfq | 5,593,871 | 63,301,571 | 2.15% |
| 2025-05-15 | 11.10 | 11.23 | 11.02 | 11.15 | 10.74 | qfq | 4,266,060 | 47,575,393 | 0.36% |
| 2025-05-14 | 11.08 | 11.18 | 10.95 | 11.11 | 10.71 | qfq | 3,563,900 | 39,378,814 | 0.27% |
| 2025-05-13 | 11.12 | 11.12 | 10.97 | 11.08 | 10.68 | qfq | 3,570,101 | 39,503,832 | 0.45% |
| 2025-05-12 | 10.99 | 11.10 | 10.88 | 11.03 | 10.63 | qfq | 3,253,838 | 35,683,839 | 0.27% |
| 2025-05-09 | 11.06 | 11.17 | 10.91 | 11.00 | 10.60 | qfq | 2,965,221 | 32,690,999 | -0.72% |
| 2025-05-08 | 11.16 | 11.17 | 11.02 | 11.08 | 10.68 | qfq | 4,192,982 | 46,598,896 | 1.09% |
| 2025-05-07 | 10.99 | 11.07 | 10.89 | 10.96 | 10.56 | qfq | 3,805,080 | 41,792,324 | 0.64% |
| 2025-05-06 | 10.93 | 10.97 | 10.82 | 10.89 | 10.49 | qfq | 4,890,736 | 53,180,778 | 0.09% |
| 2025-04-30 | 10.89 | 11.00 | 10.87 | 10.88 | 10.48 | qfq | 2,669,761 | 29,212,077 | 0.00% |
| 2025-04-29 | 10.84 | 10.97 | 10.78 | 10.88 | 10.48 | qfq | 2,724,660 | 29,691,231 | 0.37% |
| 2025-04-28 | 10.87 | 10.90 | 10.68 | 10.84 | 10.45 | qfq | 3,176,300 | 34,286,249 | -0.55% |
| 2025-04-25 | 11.20 | 11.20 | 10.66 | 10.90 | 10.50 | qfq | 5,880,910 | 63,858,658 | -2.15% |
| 2025-04-24 | 10.99 | 11.30 | 10.95 | 11.14 | 10.73 | qfq | 5,310,860 | 59,199,363 | 1.18% |
| 2025-04-23 | 11.06 | 11.21 | 10.93 | 11.01 | 10.61 | qfq | 3,389,500 | 37,391,840 | 0.18% |
| 2025-04-22 | 10.89 | 11.05 | 10.77 | 10.99 | 10.59 | qfq | 3,253,182 | 35,567,500 | 0.73% |
| 2025-04-21 | 10.60 | 10.93 | 10.57 | 10.91 | 10.51 | qfq | 3,015,980 | 32,567,225 | 2.54% |
| 2025-04-18 | 10.68 | 10.80 | 10.52 | 10.64 | 10.25 | qfq | 2,330,511 | 24,725,035 | 0.00% |
| 2025-04-17 | 10.58 | 10.77 | 10.50 | 10.64 | 10.25 | qfq | 2,796,613 | 29,862,735 | 0.47% |
| 2025-04-16 | 10.89 | 10.95 | 10.45 | 10.59 | 10.20 | qfq | 4,214,680 | 44,727,800 | -2.75% |
| 2025-04-15 | 11.18 | 11.26 | 10.83 | 10.89 | 10.49 | qfq | 4,455,900 | 48,806,830 | -2.51% |
| 2025-04-14 | 10.88 | 11.28 | 10.85 | 11.17 | 10.76 | qfq | 6,785,345 | 75,530,468 | 4.30% |
| 2025-04-11 | 10.53 | 10.78 | 10.46 | 10.71 | 10.32 | qfq | 5,087,620 | 54,273,659 | 1.23% |
| 2025-04-10 | 10.40 | 10.71 | 10.40 | 10.58 | 10.19 | qfq | 6,083,860 | 64,324,508 | 3.12% |
| 2025-04-09 | 10.10 | 10.31 | 9.72 | 10.26 | 9.89 | qfq | 7,373,461 | 74,349,433 | -0.77% |
| 2025-04-08 | 10.39 | 10.56 | 10.02 | 10.34 | 9.96 | qfq | 10,197,872 | 104,608,300 | -0.58% |
| 2025-04-07 | 11.20 | 11.22 | 10.40 | 10.40 | 10.02 | qfq | 8,823,552 | 94,290,769 | -9.96% |
| 2025-04-03 | 11.45 | 11.73 | 11.42 | 11.55 | 11.13 | qfq | 4,906,700 | 56,639,525 | -0.09% |
| 2025-04-02 | 11.70 | 11.72 | 11.53 | 11.56 | 11.14 | qfq | 5,261,429 | 61,129,917 | -1.37% |
| 2025-04-01 | 11.11 | 11.85 | 11.06 | 11.72 | 11.29 | qfq | 11,072,581 | 129,070,900 | 5.49% |
| 2025-03-31 | 11.45 | 11.55 | 11.07 | 11.11 | 10.71 | qfq | 7,075,640 | 79,803,677 | -3.81% |
| 2025-03-28 | 11.61 | 11.85 | 11.50 | 11.55 | 11.13 | qfq | 10,415,679 | 121,541,074 | -0.52% |
| 2025-03-27 | 11.12 | 11.68 | 11.08 | 11.61 | 11.19 | qfq | 10,149,328 | 116,634,417 | 3.94% |
| 2025-03-26 | 11.10 | 11.29 | 11.09 | 11.17 | 10.76 | qfq | 3,862,206 | 43,163,873 | 0.63% |
| 2025-03-25 | 10.99 | 11.10 | 10.92 | 11.10 | 10.70 | qfq | 3,210,200 | 35,446,007 | 1.09% |
| 2025-03-24 | 10.97 | 11.09 | 10.82 | 10.98 | 10.58 | qfq | 3,547,600 | 38,915,898 | -0.18% |
| 2025-03-21 | 11.10 | 11.17 | 10.92 | 11.00 | 10.60 | qfq | 4,021,900 | 44,316,490 | -0.72% |
| 2025-03-20 | 11.19 | 11.19 | 11.05 | 11.08 | 10.68 | qfq | 3,254,539 | 36,174,543 | -0.89% |
| 2025-03-19 | 11.15 | 11.34 | 11.13 | 11.18 | 10.77 | qfq | 5,281,410 | 59,328,825 | 0.18% |
| 2025-03-18 | 11.03 | 11.17 | 11.03 | 11.16 | 10.75 | qfq | 3,842,700 | 42,765,160 | 1.00% |
| 2025-03-17 | 11.09 | 11.11 | 10.97 | 11.05 | 10.65 | qfq | 3,407,300 | 37,617,582 | -0.36% |
| 2025-03-14 | 10.91 | 11.09 | 10.85 | 11.09 | 10.69 | qfq | 5,494,220 | 60,350,811 | 1.28% |
| 2025-03-13 | 10.95 | 11.01 | 10.85 | 10.95 | 10.55 | qfq | 3,323,687 | 36,302,836 | -0.36% |
| 2025-03-12 | 11.16 | 11.16 | 10.95 | 10.99 | 10.59 | qfq | 4,358,920 | 47,994,299 | -1.08% |
| 2025-03-11 | 11.25 | 11.25 | 11.00 | 11.11 | 10.71 | qfq | 4,276,277 | 47,435,742 | -1.33% |
| 2025-03-10 | 11.33 | 11.39 | 11.18 | 11.26 | 10.85 | qfq | 3,280,600 | 36,950,445 | 0.09% |
| 2025-03-07 | 11.30 | 11.40 | 11.18 | 11.25 | 10.84 | qfq | 3,492,936 | 39,375,140 | -0.62% |
| 2025-03-06 | 11.22 | 11.35 | 11.15 | 11.32 | 10.91 | qfq | 4,284,326 | 48,237,014 | 0.98% |
| 2025-03-05 | 11.35 | 11.38 | 11.11 | 11.21 | 10.80 | qfq | 3,495,187 | 39,120,493 | -1.06% |
| 2025-03-04 | 11.30 | 11.39 | 11.22 | 11.33 | 10.92 | qfq | 3,177,350 | 36,001,270 | -0.09% |
| 2025-03-03 | 11.40 | 11.52 | 11.29 | 11.34 | 10.93 | qfq | 4,557,561 | 51,980,475 | 0.09% |
| 2025-02-28 | 11.66 | 11.70 | 11.32 | 11.33 | 10.92 | qfq | 5,860,756 | 67,210,021 | -3.16% |
| 2025-02-27 | 11.75 | 12.03 | 11.55 | 11.70 | 11.27 | qfq | 7,197,900 | 84,619,197 | -0.34% |
| 2025-02-26 | 11.80 | 11.92 | 11.68 | 11.74 | 11.31 | qfq | 6,378,210 | 75,032,379 | 0.26% |
| 2025-02-25 | 11.92 | 12.00 | 11.66 | 11.71 | 11.28 | qfq | 7,374,153 | 87,208,958 | -1.76% |
| 2025-02-24 | 11.94 | 12.20 | 11.70 | 11.92 | 11.49 | qfq | 10,465,660 | 125,203,813 | -0.42% |
| 2025-02-21 | 11.74 | 12.02 | 11.56 | 11.97 | 11.53 | qfq | 14,577,481 | 171,647,319 | 1.96% |
| 2025-02-20 | 11.64 | 12.02 | 11.57 | 11.74 | 11.31 | qfq | 23,789,766 | 280,546,321 | 3.99% |
| 2025-02-19 | 10.30 | 11.29 | 10.20 | 11.29 | 10.88 | qfq | 12,520,031 | 136,783,645 | 10.04% |
| 2025-02-18 | 10.41 | 10.50 | 10.21 | 10.26 | 9.89 | qfq | 3,826,300 | 39,571,177 | -1.35% |
| 2025-02-17 | 10.44 | 10.58 | 10.38 | 10.40 | 10.02 | qfq | 3,798,104 | 39,743,042 | -0.38% |
| 2025-02-14 | 10.30 | 10.49 | 10.27 | 10.44 | 10.06 | qfq | 3,254,000 | 33,902,694 | 0.97% |
| 2025-02-13 | 10.32 | 10.50 | 10.28 | 10.34 | 9.96 | qfq | 3,358,024 | 34,790,620 | 0.00% |
| 2025-02-12 | 10.35 | 10.38 | 10.24 | 10.34 | 9.96 | qfq | 2,910,607 | 29,972,679 | -0.19% |
| 2025-02-11 | 10.52 | 10.52 | 10.26 | 10.36 | 9.98 | qfq | 3,307,500 | 34,190,037 | -1.15% |
| 2025-02-10 | 10.43 | 10.57 | 10.37 | 10.48 | 10.10 | qfq | 3,952,040 | 41,472,176 | 0.58% |
| 2025-02-07 | 10.27 | 10.49 | 10.22 | 10.42 | 10.04 | qfq | 3,993,312 | 41,474,090 | 1.36% |
| 2025-02-06 | 10.17 | 10.28 | 10.07 | 10.28 | 9.91 | qfq | 2,728,502 | 27,761,073 | 1.18% |
| 2025-02-05 | 10.14 | 10.25 | 10.12 | 10.16 | 9.79 | qfq | 3,255,253 | 33,184,447 | 0.49% |
| 2025-01-27 | 10.00 | 10.23 | 10.00 | 10.11 | 9.74 | qfq | 3,493,038 | 35,432,073 | -0.79% |
| 2025-01-24 | 10.16 | 10.23 | 10.10 | 10.19 | 9.82 | qfq | 3,173,102 | 32,278,353 | 0.39% |
| 2025-01-23 | 10.17 | 10.33 | 10.14 | 10.15 | 9.78 | qfq | 3,358,068 | 34,416,829 | 0.00% |
| 2025-01-22 | 10.15 | 10.24 | 10.02 | 10.15 | 9.78 | qfq | 2,225,489 | 22,502,935 | -0.39% |
| 2025-01-21 | 10.27 | 10.35 | 10.12 | 10.19 | 9.82 | qfq | 2,536,534 | 25,861,567 | -0.88% |
| 2025-01-20 | 10.20 | 10.33 | 10.18 | 10.28 | 9.91 | qfq | 2,909,110 | 29,824,348 | 0.98% |
| 2025-01-17 | 9.99 | 10.22 | 9.98 | 10.18 | 9.81 | qfq | 4,000,665 | 40,537,994 | 1.19% |
| 2025-01-16 | 10.11 | 10.27 | 10.04 | 10.06 | 9.69 | qfq | 4,376,241 | 44,406,403 | -0.10% |
| 2025-01-15 | 10.20 | 10.20 | 10.01 | 10.07 | 9.70 | qfq | 3,211,400 | 32,318,736 | -1.27% |
| 2025-01-14 | 10.06 | 10.25 | 10.00 | 10.20 | 9.83 | qfq | 4,701,821 | 47,715,897 | 1.80% |
| 2025-01-13 | 9.87 | 10.05 | 9.84 | 10.02 | 9.66 | qfq | 2,635,078 | 26,306,087 | 0.60% |
| 2025-01-10 | 10.09 | 10.16 | 9.90 | 9.96 | 9.60 | qfq | 2,559,380 | 25,716,392 | -1.19% |
| 2025-01-09 | 10.12 | 10.20 | 9.91 | 10.08 | 9.71 | qfq | 2,498,965 | 25,247,014 | -0.49% |
| 2025-01-08 | 10.30 | 10.38 | 9.97 | 10.13 | 9.76 | qfq | 4,098,358 | 41,616,618 | -1.94% |
| 2025-01-07 | 10.35 | 10.43 | 10.16 | 10.33 | 9.95 | qfq | 3,279,697 | 33,749,583 | -0.48% |
| 2025-01-06 | 10.26 | 10.48 | 10.21 | 10.38 | 10.00 | qfq | 3,017,283 | 31,241,287 | 0.97% |
| 2025-01-03 | 10.32 | 10.51 | 10.20 | 10.28 | 9.91 | qfq | 4,098,661 | 42,457,895 | -0.48% |
| 2025-01-02 | 10.62 | 10.75 | 10.26 | 10.33 | 9.95 | qfq | 3,956,314 | 41,544,115 | -3.37% |
| 2024-12-31 | 10.89 | 10.99 | 10.68 | 10.69 | 10.30 | qfq | 2,963,360 | 31,978,921 | -2.20% |
| 2024-12-30 | 10.97 | 11.12 | 10.78 | 10.93 | 10.53 | qfq | 4,160,220 | 45,424,069 | -0.09% |
| 2024-12-27 | 10.96 | 11.04 | 10.83 | 10.94 | 10.54 | qfq | 2,891,760 | 31,705,773 | 0.46% |
| 2024-12-26 | 10.95 | 11.00 | 10.88 | 10.89 | 10.49 | qfq | 2,615,378 | 28,587,568 | -0.64% |
| 2024-12-25 | 11.10 | 11.14 | 10.89 | 10.96 | 10.56 | qfq | 2,842,460 | 31,171,322 | -0.81% |
| 2024-12-24 | 11.01 | 11.10 | 10.97 | 11.05 | 10.65 | qfq | 2,443,360 | 26,978,982 | 0.55% |
| 2024-12-23 | 11.29 | 11.35 | 10.97 | 10.99 | 10.59 | qfq | 3,544,520 | 39,374,530 | -2.74% |
| 2024-12-20 | 11.25 | 11.38 | 11.16 | 11.30 | 10.89 | qfq | 3,596,455 | 40,535,535 | 0.44% |
| 2024-12-19 | 11.23 | 11.33 | 11.05 | 11.25 | 10.84 | qfq | 2,919,956 | 32,634,273 | -0.71% |
| 2024-12-18 | 11.24 | 11.43 | 11.22 | 11.33 | 10.92 | qfq | 3,302,531 | 37,502,485 | 0.98% |
| 2024-12-17 | 11.27 | 11.42 | 11.15 | 11.22 | 10.81 | qfq | 4,795,356 | 53,957,786 | -0.62% |
| 2024-12-16 | 11.22 | 11.41 | 11.18 | 11.29 | 10.88 | qfq | 7,250,560 | 81,986,265 | 0.89% |
| 2024-12-13 | 11.60 | 11.65 | 11.17 | 11.19 | 10.78 | qfq | 15,804,026 | 178,921,497 | -4.03% |
| 2024-12-12 | 11.63 | 11.72 | 11.54 | 11.66 | 11.24 | qfq | 5,795,520 | 67,514,239 | 0.34% |
| 2024-12-11 | 11.61 | 11.73 | 11.50 | 11.62 | 11.20 | qfq | 4,814,075 | 55,894,184 | 0.26% |
| 2024-12-10 | 11.99 | 11.99 | 11.50 | 11.59 | 11.17 | qfq | 8,067,204 | 94,472,412 | -0.77% |
| 2024-12-09 | 11.84 | 11.90 | 11.59 | 11.68 | 11.25 | qfq | 6,114,300 | 71,674,751 | -0.85% |
| 2024-12-06 | 11.61 | 11.86 | 11.53 | 11.78 | 11.35 | qfq | 4,631,529 | 54,235,275 | 1.64% |
| 2024-12-05 | 11.51 | 11.65 | 11.50 | 11.59 | 11.17 | qfq | 3,235,220 | 37,427,789 | 0.09% |
| 2024-12-04 | 11.71 | 11.78 | 11.52 | 11.58 | 11.16 | qfq | 3,590,410 | 41,805,756 | -1.86% |
| 2024-12-03 | 11.80 | 11.90 | 11.63 | 11.80 | 11.37 | qfq | 5,269,869 | 62,045,201 | 0.60% |
| 2024-12-02 | 11.35 | 11.82 | 11.25 | 11.73 | 11.30 | qfq | 10,358,920 | 120,341,908 | 5.39% |
| 2024-11-29 | 11.02 | 11.17 | 10.89 | 11.13 | 10.72 | qfq | 3,930,200 | 43,449,269 | 1.00% |
| 2024-11-28 | 11.07 | 11.18 | 10.98 | 11.02 | 10.62 | qfq | 3,396,900 | 37,664,242 | -0.45% |
| 2024-11-27 | 10.83 | 11.07 | 10.72 | 11.07 | 10.67 | qfq | 4,764,081 | 52,076,054 | 1.84% |
| 2024-11-26 | 10.90 | 11.19 | 10.82 | 10.87 | 10.47 | qfq | 4,474,848 | 49,121,452 | -0.55% |
| 2024-11-25 | 10.87 | 11.05 | 10.79 | 10.93 | 10.53 | qfq | 3,676,920 | 40,109,545 | 1.20% |
| 2024-11-22 | 11.40 | 11.44 | 10.80 | 10.80 | 10.41 | qfq | 4,266,420 | 47,357,992 | -5.10% |
| 2024-11-21 | 11.50 | 11.51 | 11.27 | 11.38 | 10.97 | qfq | 3,073,460 | 34,968,232 | -0.87% |
| 2024-11-20 | 11.13 | 11.69 | 11.10 | 11.48 | 11.06 | qfq | 7,220,141 | 82,230,165 | 3.14% |
| 2024-11-19 | 10.94 | 11.16 | 10.90 | 11.13 | 10.72 | qfq | 3,712,656 | 41,049,190 | 1.92% |
| 2024-11-18 | 11.12 | 11.31 | 10.85 | 10.92 | 10.52 | qfq | 7,008,320 | 77,716,184 | -1.53% |
| 2024-11-15 | 11.25 | 11.35 | 11.06 | 11.09 | 10.69 | qfq | 3,964,280 | 44,504,987 | -1.42% |
| 2024-11-14 | 11.57 | 11.60 | 11.23 | 11.25 | 10.84 | qfq | 4,373,100 | 49,876,022 | -2.68% |
| 2024-11-13 | 11.67 | 11.85 | 11.34 | 11.56 | 11.14 | qfq | 7,003,700 | 80,984,431 | -0.94% |
| 2024-11-12 | 11.47 | 12.04 | 11.46 | 11.67 | 11.24 | qfq | 10,113,003 | 118,875,170 | 2.01% |
| 2024-11-11 | 11.29 | 11.46 | 11.20 | 11.44 | 11.02 | qfq | 6,156,052 | 69,874,249 | 0.70% |
| 2024-11-08 | 11.56 | 11.65 | 11.24 | 11.36 | 10.95 | qfq | 6,770,516 | 77,153,310 | -0.18% |
| 2024-11-07 | 10.93 | 11.38 | 10.90 | 11.38 | 10.97 | qfq | 8,151,122 | 91,145,490 | 4.02% |
| 2024-11-06 | 11.11 | 11.18 | 10.89 | 10.94 | 10.54 | qfq | 8,628,971 | 95,154,474 | -1.35% |
| 2024-11-05 | 10.93 | 11.11 | 10.89 | 11.09 | 10.69 | qfq | 7,036,702 | 77,570,654 | 1.19% |
| 2024-11-04 | 10.86 | 10.99 | 10.80 | 10.96 | 10.56 | qfq | 5,433,695 | 59,288,543 | 1.58% |
| 2024-11-01 | 11.00 | 11.12 | 10.76 | 10.79 | 10.40 | qfq | 8,981,183 | 98,140,574 | -2.53% |
| 2024-10-31 | 11.30 | 11.36 | 10.90 | 11.07 | 10.67 | qfq | 8,601,663 | 95,133,793 | -2.47% |
| 2024-10-30 | 11.37 | 11.55 | 11.20 | 11.35 | 10.94 | qfq | 5,747,409 | 65,186,161 | -0.70% |
| 2024-10-29 | 11.71 | 11.88 | 11.35 | 11.43 | 11.01 | qfq | 5,683,920 | 65,838,272 | -1.80% |
| 2024-10-28 | 11.27 | 11.67 | 11.11 | 11.64 | 11.22 | qfq | 6,552,160 | 74,913,780 | 3.84% |
| 2024-10-25 | 11.28 | 11.29 | 10.91 | 11.21 | 10.80 | qfq | 4,335,060 | 48,508,008 | 0.18% |
| 2024-10-24 | 11.23 | 11.37 | 11.14 | 11.19 | 10.78 | qfq | 4,332,600 | 48,663,237 | -0.80% |
| 2024-10-23 | 11.30 | 11.40 | 11.17 | 11.28 | 10.87 | qfq | 5,661,901 | 63,857,231 | 0.09% |
| 2024-10-22 | 10.87 | 11.27 | 10.87 | 11.27 | 10.86 | qfq | 5,916,122 | 65,909,364 | 3.02% |
| 2024-10-21 | 11.00 | 11.04 | 10.75 | 10.94 | 10.54 | qfq | 5,653,463 | 61,566,447 | 0.27% |
| 2024-10-18 | 10.63 | 11.12 | 10.60 | 10.91 | 10.51 | qfq | 5,383,542 | 58,314,980 | 2.73% |
| 2024-10-17 | 10.82 | 10.99 | 10.60 | 10.62 | 10.23 | qfq | 3,692,001 | 39,727,612 | -0.93% |
| 2024-10-16 | 10.58 | 10.86 | 10.58 | 10.72 | 10.33 | qfq | 3,397,507 | 36,437,888 | -0.46% |
| 2024-10-15 | 11.00 | 11.11 | 10.77 | 10.77 | 10.38 | qfq | 3,705,697 | 40,548,073 | -2.45% |
| 2024-10-14 | 10.94 | 11.08 | 10.77 | 11.04 | 10.64 | qfq | 5,212,282 | 57,070,704 | 0.91% |
| 2024-10-11 | 11.45 | 11.52 | 10.85 | 10.94 | 10.54 | qfq | 5,450,876 | 60,493,726 | -4.45% |
| 2024-10-10 | 11.71 | 12.00 | 11.32 | 11.45 | 11.03 | qfq | 8,273,206 | 95,971,718 | -2.30% |
| 2024-10-09 | 12.22 | 12.33 | 11.58 | 11.72 | 11.29 | qfq | 12,972,063 | 155,186,874 | -4.64% |
| 2024-10-08 | 12.54 | 12.54 | 11.60 | 12.29 | 11.84 | qfq | 15,395,348 | 187,713,877 | 7.81% |
| 2024-09-30 | 10.61 | 11.40 | 10.61 | 11.40 | 10.98 | qfq | 12,239,154 | 135,786,964 | 9.62% |
| 2024-09-27 | 10.25 | 10.68 | 10.16 | 10.40 | 10.02 | qfq | 7,596,364 | 78,697,985 | 3.69% |
| 2024-09-26 | 9.53 | 10.06 | 9.40 | 10.03 | 9.66 | qfq | 5,623,842 | 54,667,435 | 4.92% |
| 2024-09-25 | 9.53 | 9.78 | 9.50 | 9.56 | 9.21 | qfq | 4,125,565 | 39,823,877 | 1.38% |
| 2024-09-24 | 9.16 | 9.43 | 9.12 | 9.43 | 9.09 | qfq | 3,198,982 | 29,699,517 | 3.51% |
| 2024-09-23 | 9.18 | 9.24 | 9.01 | 9.11 | 8.78 | qfq | 2,861,843 | 26,059,311 | -0.44% |
| 2024-09-20 | 9.32 | 9.36 | 9.12 | 9.15 | 8.82 | qfq | 2,279,543 | 20,918,202 | -1.82% |
| 2024-09-19 | 9.27 | 9.45 | 9.15 | 9.32 | 8.98 | qfq | 2,353,800 | 21,948,483 | 0.65% |
| 2024-09-18 | 9.35 | 9.40 | 9.11 | 9.26 | 8.92 | qfq | 2,248,461 | 20,751,545 | -0.75% |
| 2024-09-13 | 9.44 | 9.48 | 9.31 | 9.33 | 8.99 | qfq | 2,347,902 | 22,048,893 | -1.58% |
| 2024-09-12 | 9.60 | 9.72 | 9.47 | 9.48 | 9.13 | qfq | 2,598,241 | 24,838,427 | -0.94% |
| 2024-09-11 | 9.56 | 9.74 | 9.55 | 9.57 | 9.22 | qfq | 2,375,520 | 22,883,192 | -1.03% |
| 2024-09-10 | 9.81 | 9.85 | 9.53 | 9.67 | 9.32 | qfq | 2,298,280 | 22,134,366 | -1.02% |
| 2024-09-09 | 9.79 | 9.98 | 9.74 | 9.77 | 9.41 | qfq | 2,637,560 | 25,978,993 | -0.71% |
| 2024-09-06 | 10.04 | 10.08 | 9.83 | 9.84 | 9.48 | qfq | 2,876,200 | 28,515,610 | -1.99% |
| 2024-09-05 | 9.83 | 10.08 | 9.81 | 10.04 | 9.67 | qfq | 3,862,340 | 38,640,351 | 2.24% |
| 2024-09-04 | 9.79 | 9.97 | 9.77 | 9.82 | 9.46 | qfq | 3,764,100 | 37,194,161 | 0.10% |
| 2024-09-03 | 9.81 | 10.05 | 9.71 | 9.81 | 9.45 | qfq | 5,563,208 | 54,971,030 | -0.71% |
| 2024-09-02 | 9.72 | 9.99 | 9.62 | 9.88 | 9.52 | qfq | 8,626,134 | 85,157,437 | 1.44% |
| 2024-08-30 | 9.93 | 9.95 | 9.71 | 9.74 | 9.39 | qfq | 6,713,380 | 65,951,553 | -1.52% |
| 2024-08-29 | 9.62 | 9.96 | 9.62 | 9.89 | 9.53 | qfq | 2,908,303 | 28,581,261 | 1.96% |
| 2024-08-28 | 9.70 | 9.90 | 9.66 | 9.70 | 9.35 | qfq | 2,393,401 | 23,315,905 | -0.72% |
| 2024-08-27 | 9.69 | 9.83 | 9.68 | 9.77 | 9.41 | qfq | 2,258,306 | 22,048,694 | -0.10% |
| 2024-08-26 | 9.65 | 9.82 | 9.58 | 9.78 | 9.42 | qfq | 2,674,940 | 26,052,027 | 1.35% |
| 2024-08-23 | 9.71 | 9.72 | 9.60 | 9.65 | 9.30 | qfq | 2,029,326 | 19,588,168 | -0.62% |
| 2024-08-22 | 9.84 | 9.85 | 9.69 | 9.71 | 9.36 | qfq | 2,342,759 | 22,839,121 | -1.32% |
| 2024-08-21 | 9.85 | 9.93 | 9.74 | 9.84 | 9.48 | qfq | 2,445,700 | 24,091,683 | -0.10% |
| 2024-08-20 | 10.03 | 10.03 | 9.82 | 9.85 | 9.49 | qfq | 2,752,000 | 27,248,711 | -1.79% |
| 2024-08-19 | 10.13 | 10.15 | 9.99 | 10.03 | 9.66 | qfq | 2,414,400 | 24,274,337 | -0.89% |
| 2024-08-16 | 10.07 | 10.15 | 9.88 | 10.12 | 9.75 | qfq | 3,235,682 | 32,596,232 | 0.30% |
| 2024-08-15 | 10.02 | 10.17 | 9.98 | 10.09 | 9.72 | qfq | 2,836,200 | 28,568,912 | 0.50% |
| 2024-08-14 | 10.15 | 10.19 | 10.02 | 10.04 | 9.67 | qfq | 2,543,728 | 25,640,238 | -1.38% |
| 2024-08-13 | 10.12 | 10.21 | 10.08 | 10.18 | 9.81 | qfq | 3,323,208 | 33,726,980 | 0.00% |
| 2024-08-12 | 10.22 | 10.36 | 10.06 | 10.18 | 9.81 | qfq | 5,348,288 | 54,605,202 | 1.50% |
| 2024-08-09 | 10.22 | 10.32 | 10.01 | 10.03 | 9.66 | qfq | 3,462,532 | 35,096,347 | -1.86% |
| 2024-08-08 | 10.23 | 10.37 | 10.19 | 10.22 | 9.85 | qfq | 3,712,000 | 38,120,666 | -0.20% |
| 2024-08-07 | 10.34 | 10.38 | 10.18 | 10.24 | 9.87 | qfq | 5,045,600 | 51,854,551 | -0.49% |
| 2024-08-06 | 10.09 | 10.30 | 10.05 | 10.29 | 9.92 | qfq | 4,316,454 | 44,090,244 | 2.08% |
| 2024-08-05 | 10.12 | 10.40 | 10.06 | 10.08 | 9.71 | qfq | 6,101,446 | 62,398,542 | -1.47% |
| 2024-08-02 | 10.02 | 10.42 | 10.02 | 10.23 | 9.86 | qfq | 7,476,516 | 76,964,061 | 1.29% |
| 2024-08-01 | 9.98 | 10.18 | 9.92 | 10.10 | 9.73 | qfq | 5,864,280 | 59,086,078 | 1.61% |
| 2024-07-31 | 9.49 | 9.96 | 9.43 | 9.94 | 9.58 | qfq | 4,864,240 | 47,670,454 | 4.08% |
| 2024-07-30 | 9.33 | 9.57 | 9.28 | 9.55 | 9.20 | qfq | 4,174,599 | 39,543,691 | 2.14% |
| 2024-07-29 | 9.51 | 9.57 | 9.31 | 9.35 | 9.01 | qfq | 3,825,921 | 35,978,259 | -2.30% |
| 2024-07-26 | 9.60 | 9.61 | 9.40 | 9.57 | 9.22 | qfq | 3,168,800 | 30,217,600 | 0.53% |
| 2024-07-25 | 9.46 | 9.62 | 9.40 | 9.52 | 9.17 | qfq | 2,985,702 | 28,448,496 | 0.00% |
| 2024-07-24 | 9.57 | 9.73 | 9.48 | 9.52 | 9.17 | qfq | 4,254,780 | 40,761,913 | -1.14% |
| 2024-07-23 | 9.80 | 9.87 | 9.60 | 9.63 | 9.28 | qfq | 4,778,954 | 46,586,132 | -2.13% |
| 2024-07-22 | 9.73 | 9.90 | 9.62 | 9.84 | 9.48 | qfq | 6,367,933 | 62,560,966 | -0.20% |
| 2024-07-19 | 9.85 | 10.01 | 9.77 | 9.86 | 9.50 | qfq | 10,252,833 | 101,179,282 | 0.51% |
| 2024-07-18 | 9.50 | 10.14 | 9.38 | 9.81 | 9.45 | qfq | 15,184,679 | 148,991,426 | 3.59% |
| 2024-07-17 | 9.61 | 9.73 | 9.35 | 9.47 | 9.13 | qfq | 13,962,009 | 132,549,712 | -3.17% |
| 2024-07-16 | 10.06 | 10.15 | 9.67 | 9.78 | 9.42 | qfq | 22,050,027 | 217,044,900 | 1.03% |
| 2024-07-15 | 9.68 | 9.68 | 9.68 | 9.68 | 9.33 | qfq | 1,669,273 | 16,158,563 | 10.00% |
| 2024-07-12 | 8.61 | 8.88 | 8.61 | 8.80 | 8.48 | qfq | 2,926,400 | 25,618,937 | 1.38% |
| 2024-07-11 | 8.45 | 8.73 | 8.41 | 8.68 | 8.36 | qfq | 3,486,258 | 30,062,579 | 4.45% |
| 2024-07-10 | 8.22 | 8.40 | 8.16 | 8.31 | 8.01 | qfq | 2,624,032 | 21,807,885 | 0.48% |
| 2024-07-09 | 8.33 | 8.39 | 8.10 | 8.27 | 7.97 | qfq | 3,089,280 | 25,479,053 | -0.72% |
| 2024-07-08 | 8.62 | 8.66 | 8.31 | 8.33 | 8.03 | qfq | 2,518,122 | 21,219,088 | -3.48% |
| 2024-07-05 | 8.34 | 8.71 | 8.31 | 8.63 | 8.32 | qfq | 3,621,594 | 30,814,146 | 3.60% |
| 2024-07-04 | 8.61 | 8.67 | 8.28 | 8.33 | 8.03 | qfq | 4,023,232 | 33,848,177 | -3.25% |
| 2024-07-03 | 8.64 | 8.78 | 8.58 | 8.61 | 8.30 | qfq | 2,549,462 | 22,112,606 | -0.58% |
| 2024-07-02 | 8.67 | 8.76 | 8.61 | 8.66 | 8.34 | qfq | 2,431,219 | 21,124,452 | -0.69% |
| 2024-07-01 | 8.62 | 8.74 | 8.51 | 8.72 | 8.40 | qfq | 3,133,286 | 27,007,879 | 0.58% |
| 2024-06-28 | 8.75 | 8.90 | 8.62 | 8.67 | 8.35 | qfq | 3,440,359 | 30,190,065 | -0.69% |
| 2024-06-27 | 9.03 | 9.03 | 8.72 | 8.73 | 8.41 | qfq | 2,700,800 | 23,782,253 | -2.68% |
| 2024-06-26 | 8.69 | 8.98 | 8.66 | 8.97 | 8.64 | qfq | 2,646,084 | 23,343,177 | 2.99% |
| 2024-06-25 | 8.75 | 8.84 | 8.67 | 8.71 | 8.39 | qfq | 3,210,735 | 28,057,640 | -0.46% |
| 2024-06-24 | 9.00 | 9.02 | 8.73 | 8.75 | 8.43 | qfq | 3,777,399 | 33,379,677 | -2.89% |
| 2024-06-21 | 9.03 | 9.20 | 8.93 | 9.01 | 8.68 | qfq | 3,157,064 | 28,663,603 | -0.44% |
| 2024-06-20 | 9.11 | 9.33 | 9.00 | 9.05 | 8.72 | qfq | 3,715,171 | 33,989,325 | -0.77% |
| 2024-06-19 | 9.24 | 9.25 | 9.09 | 9.12 | 8.79 | qfq | 3,232,701 | 29,578,352 | -0.87% |
| 2024-06-18 | 9.30 | 9.35 | 9.17 | 9.20 | 8.86 | qfq | 5,438,746 | 50,253,207 | -1.08% |
| 2024-06-17 | 9.30 | 9.41 | 9.11 | 9.30 | 8.96 | qfq | 6,858,048 | 63,388,749 | -0.43% |
| 2024-06-14 | 9.48 | 9.53 | 9.24 | 9.34 | 9.00 | qfq | 8,549,800 | 80,229,314 | -1.48% |
| 2024-06-13 | 9.60 | 9.66 | 9.45 | 9.48 | 9.13 | qfq | 4,110,102 | 39,084,869 | -1.25% |
| 2024-06-12 | 9.67 | 9.70 | 9.56 | 9.60 | 9.25 | qfq | 3,777,265 | 36,313,923 | -1.34% |
| 2024-06-11 | 9.64 | 9.77 | 9.55 | 9.73 | 9.38 | qfq | 3,428,865 | 33,162,148 | 0.62% |
| 2024-06-07 | 9.69 | 9.75 | 9.59 | 9.67 | 9.32 | qfq | 3,201,792 | 30,949,242 | 0.52% |
| 2024-06-06 | 9.96 | 9.96 | 9.57 | 9.62 | 9.27 | qfq | 4,403,450 | 42,749,716 | -2.53% |
| 2024-06-05 | 9.89 | 10.04 | 9.83 | 9.87 | 9.51 | qfq | 3,994,865 | 39,731,035 | -0.20% |
| 2024-06-04 | 9.83 | 9.90 | 9.72 | 9.89 | 9.53 | qfq | 3,255,758 | 31,977,202 | 1.02% |
| 2024-06-03 | 9.95 | 9.98 | 9.73 | 9.79 | 9.43 | qfq | 4,708,674 | 46,219,297 | -1.61% |
| 2024-05-31 | 10.05 | 10.15 | 9.94 | 9.95 | 9.59 | qfq | 3,371,420 | 33,854,765 | -0.50% |
| 2024-05-30 | 9.91 | 10.14 | 9.88 | 10.00 | 9.64 | qfq | 3,690,822 | 36,973,554 | 0.20% |
| 2024-05-29 | 9.97 | 10.02 | 9.87 | 9.98 | 9.62 | qfq | 4,256,474 | 42,300,444 | -0.20% |
| 2024-05-28 | 9.94 | 10.01 | 9.81 | 10.00 | 9.64 | qfq | 3,589,655 | 35,627,615 | 0.70% |
| 2024-05-27 | 9.95 | 10.10 | 9.83 | 9.93 | 9.57 | qfq | 3,578,628 | 35,554,810 | -0.80% |
| 2024-05-24 | 9.85 | 10.10 | 9.84 | 10.01 | 9.65 | qfq | 4,491,841 | 44,899,947 | 1.62% |
| 2024-05-23 | 9.99 | 10.01 | 9.80 | 9.85 | 9.49 | qfq | 3,944,360 | 39,008,586 | -1.40% |
| 2024-05-22 | 10.00 | 10.07 | 9.94 | 9.99 | 9.63 | qfq | 3,038,948 | 30,355,809 | -0.30% |
| 2024-05-21 | 10.12 | 10.16 | 9.95 | 10.02 | 9.66 | qfq | 3,958,332 | 39,700,309 | -0.99% |
| 2024-05-20 | 10.12 | 10.24 | 10.06 | 10.12 | 9.75 | qfq | 4,372,440 | 44,375,539 | -0.10% |
| 2024-05-17 | 10.35 | 10.35 | 9.98 | 10.13 | 9.76 | qfq | 5,141,710 | 52,034,364 | -0.88% |
| 2024-05-16 | 10.12 | 10.32 | 10.07 | 10.22 | 9.85 | qfq | 5,072,700 | 51,902,366 | 0.99% |
| 2024-05-15 | 10.19 | 10.30 | 10.07 | 10.12 | 9.75 | qfq | 4,183,120 | 42,651,749 | -0.59% |
| 2024-05-14 | 10.17 | 10.31 | 10.10 | 10.18 | 9.81 | qfq | 4,475,767 | 45,784,548 | -0.29% |
| 2024-05-13 | 10.27 | 10.43 | 10.11 | 10.21 | 9.84 | qfq | 6,428,040 | 65,858,832 | -0.39% |
| 2024-05-10 | 10.43 | 10.58 | 10.23 | 10.25 | 9.88 | qfq | 9,455,876 | 98,147,408 | -2.29% |
| 2024-05-09 | 10.49 | 10.66 | 10.30 | 10.49 | 10.11 | qfq | 10,923,720 | 114,672,061 | -0.38% |
| 2024-05-08 | 10.40 | 10.65 | 10.34 | 10.53 | 10.15 | qfq | 11,828,423 | 123,883,301 | 1.15% |
| 2024-05-07 | 10.58 | 10.71 | 10.38 | 10.41 | 10.03 | qfq | 17,451,222 | 183,073,095 | -5.62% |
| 2024-05-06 | 10.71 | 11.18 | 10.18 | 11.03 | 10.63 | qfq | 31,000,322 | 328,670,095 | 6.47% |
| 2024-04-30 | 9.98 | 10.36 | 9.85 | 10.36 | 9.98 | qfq | 8,491,726 | 86,667,653 | 9.98% |
| 2024-04-29 | 9.16 | 9.43 | 9.16 | 9.42 | 9.08 | qfq | 5,200,782 | 48,717,383 | 2.17% |
| 2024-04-26 | 9.12 | 9.22 | 9.01 | 9.22 | 8.88 | qfq | 5,152,012 | 47,144,899 | 0.33% |
| 2024-04-25 | 8.89 | 9.33 | 8.87 | 9.19 | 8.86 | qfq | 4,711,676 | 43,067,300 | 2.68% |
| 2024-04-24 | 8.92 | 8.95 | 8.77 | 8.95 | 8.62 | qfq | 2,884,960 | 25,591,521 | 1.02% |
| 2024-04-23 | 8.93 | 8.99 | 8.77 | 8.86 | 8.54 | qfq | 3,106,423 | 27,561,745 | -1.12% |
| 2024-04-22 | 8.91 | 9.13 | 8.80 | 8.96 | 8.63 | qfq | 4,246,516 | 38,185,178 | -0.33% |
| 2024-04-19 | 9.02 | 9.09 | 8.83 | 8.99 | 8.66 | qfq | 4,707,580 | 42,242,538 | -0.77% |
| 2024-04-18 | 8.85 | 9.09 | 8.77 | 9.06 | 8.73 | qfq | 7,194,520 | 64,717,206 | 2.14% |
| 2024-04-17 | 8.20 | 8.87 | 8.19 | 8.87 | 8.55 | qfq | 6,572,203 | 56,929,780 | 3.86% |
| 2024-04-16 | 8.66 | 9.13 | 8.51 | 8.54 | 8.23 | qfq | 10,105,775 | 88,388,251 | -1.61% |
| 2024-04-15 | 8.83 | 8.85 | 8.51 | 8.68 | 8.36 | qfq | 7,942,200 | 68,997,565 | -1.81% |
| 2024-04-12 | 9.06 | 9.08 | 8.78 | 8.84 | 8.52 | qfq | 7,372,405 | 65,391,455 | -2.43% |
| 2024-04-11 | 8.67 | 9.10 | 8.65 | 9.06 | 8.73 | qfq | 8,561,317 | 76,899,957 | 2.84% |
| 2024-04-10 | 8.78 | 8.85 | 8.68 | 8.81 | 8.49 | qfq | 5,752,550 | 50,384,047 | 0.46% |
| 2024-04-09 | 8.57 | 8.95 | 8.51 | 8.77 | 8.45 | qfq | 6,490,967 | 56,747,233 | 2.33% |
| 2024-04-08 | 8.69 | 8.72 | 8.50 | 8.57 | 8.26 | qfq | 4,834,988 | 41,482,749 | -1.72% |
| 2024-04-03 | 8.65 | 8.76 | 8.59 | 8.72 | 8.40 | qfq | 4,899,021 | 42,444,988 | 0.69% |
| 2024-04-02 | 8.71 | 8.71 | 8.48 | 8.66 | 8.34 | qfq | 3,775,451 | 32,422,398 | -0.46% |
| 2024-04-01 | 8.38 | 8.72 | 8.33 | 8.70 | 8.38 | qfq | 5,462,500 | 46,882,060 | 4.19% |
| 2024-03-29 | 8.48 | 8.51 | 8.20 | 8.35 | 8.05 | qfq | 5,427,221 | 45,069,443 | -1.30% |
| 2024-03-28 | 8.44 | 8.58 | 8.34 | 8.46 | 8.15 | qfq | 3,783,160 | 32,055,802 | 0.00% |
| 2024-03-27 | 8.57 | 8.67 | 8.46 | 8.46 | 8.15 | qfq | 3,926,370 | 33,488,145 | -1.17% |
| 2024-03-26 | 8.62 | 8.67 | 8.47 | 8.56 | 8.25 | qfq | 4,074,120 | 34,855,506 | -0.70% |
| 2024-03-25 | 8.73 | 8.82 | 8.62 | 8.62 | 8.31 | qfq | 5,266,820 | 45,914,398 | -2.60% |
| 2024-03-22 | 9.00 | 9.04 | 8.80 | 8.85 | 8.53 | qfq | 6,892,296 | 61,178,488 | -2.32% |
| 2024-03-21 | 9.06 | 9.23 | 9.01 | 9.06 | 8.73 | qfq | 7,894,620 | 71,817,738 | 0.11% |
| 2024-03-20 | 8.84 | 9.09 | 8.74 | 9.05 | 8.72 | qfq | 10,811,445 | 96,967,553 | 2.61% |
| 2024-03-19 | 8.83 | 8.95 | 8.75 | 8.82 | 8.50 | qfq | 7,078,251 | 62,686,004 | -0.11% |
| 2024-03-18 | 8.82 | 8.84 | 8.60 | 8.83 | 8.51 | qfq | 6,391,505 | 55,678,405 | 1.15% |
| 2024-03-15 | 8.55 | 8.77 | 8.52 | 8.73 | 8.41 | qfq | 5,164,481 | 44,680,170 | 1.16% |
| 2024-03-14 | 8.79 | 8.91 | 8.50 | 8.63 | 8.32 | qfq | 5,515,241 | 48,225,918 | -0.92% |
| 2024-03-13 | 8.80 | 8.80 | 8.59 | 8.71 | 8.39 | qfq | 3,920,209 | 34,045,244 | -0.68% |
| 2024-03-12 | 8.62 | 8.78 | 8.60 | 8.77 | 8.45 | qfq | 4,035,946 | 35,183,271 | 2.10% |
| 2024-03-11 | 8.52 | 8.59 | 8.42 | 8.59 | 8.28 | qfq | 4,542,713 | 38,644,636 | 0.94% |
| 2024-03-08 | 8.49 | 8.59 | 8.40 | 8.51 | 8.20 | qfq | 3,816,141 | 32,419,526 | 1.19% |
| 2024-03-07 | 8.64 | 8.71 | 8.41 | 8.41 | 8.10 | qfq | 4,031,313 | 34,572,318 | -2.66% |
| 2024-03-06 | 8.70 | 8.78 | 8.50 | 8.64 | 8.33 | qfq | 3,736,984 | 32,372,318 | -0.92% |
| 2024-03-05 | 8.83 | 8.83 | 8.67 | 8.72 | 8.40 | qfq | 4,157,846 | 36,357,218 | -1.69% |
| 2024-03-04 | 8.85 | 9.05 | 8.80 | 8.87 | 8.55 | qfq | 4,437,700 | 39,382,475 | -0.11% |
| 2024-03-01 | 8.91 | 8.96 | 8.77 | 8.88 | 8.56 | qfq | 4,050,443 | 35,911,300 | -0.34% |
| 2024-02-29 | 8.50 | 8.95 | 8.45 | 8.91 | 8.59 | qfq | 6,699,180 | 58,982,116 | 3.01% |
| 2024-02-28 | 8.99 | 9.25 | 8.65 | 8.65 | 8.33 | qfq | 7,377,481 | 66,215,272 | -4.00% |
| 2024-02-27 | 8.84 | 9.01 | 8.74 | 9.01 | 8.68 | qfq | 4,063,521 | 36,073,203 | 1.58% |
| 2024-02-26 | 8.77 | 9.03 | 8.68 | 8.87 | 8.55 | qfq | 5,729,781 | 50,674,330 | 1.37% |
| 2024-02-23 | 8.69 | 8.77 | 8.54 | 8.75 | 8.43 | qfq | 4,945,621 | 42,830,022 | 1.04% |
| 2024-02-22 | 8.59 | 8.70 | 8.55 | 8.66 | 8.34 | qfq | 4,585,164 | 39,571,946 | 0.81% |
| 2024-02-21 | 8.59 | 8.84 | 8.46 | 8.59 | 8.28 | qfq | 6,491,925 | 56,375,727 | -0.12% |
| 2024-02-20 | 8.59 | 8.67 | 8.43 | 8.60 | 8.29 | qfq | 5,052,785 | 43,323,031 | -0.58% |
| 2024-02-19 | 8.86 | 8.96 | 8.53 | 8.65 | 8.33 | qfq | 9,146,062 | 79,900,444 | -1.14% |
| 2024-02-08 | 8.23 | 9.00 | 8.16 | 8.75 | 8.43 | qfq | 14,231,585 | 124,127,518 | 5.55% |
| 2024-02-07 | 7.72 | 8.40 | 7.70 | 8.29 | 7.99 | qfq | 15,581,004 | 127,189,675 | 7.24% |
| 2024-02-06 | 6.94 | 7.79 | 6.90 | 7.73 | 7.45 | qfq | 11,545,492 | 85,434,599 | 9.18% |
| 2024-02-05 | 7.63 | 7.63 | 6.89 | 7.08 | 6.82 | qfq | 9,872,131 | 71,313,986 | -7.21% |
| 2024-02-02 | 8.09 | 8.23 | 7.32 | 7.63 | 7.35 | qfq | 9,217,012 | 71,668,242 | -5.45% |
| 2024-02-01 | 8.11 | 8.27 | 7.94 | 8.07 | 7.78 | qfq | 5,894,773 | 47,819,748 | -1.47% |
| 2024-01-31 | 8.42 | 8.52 | 8.17 | 8.19 | 7.89 | qfq | 8,671,176 | 72,401,376 | -4.55% |
| 2024-01-30 | 8.77 | 8.89 | 8.56 | 8.58 | 8.27 | qfq | 6,249,374 | 54,662,219 | -2.50% |
| 2024-01-29 | 9.11 | 9.26 | 8.80 | 8.80 | 8.48 | qfq | 7,810,407 | 69,951,490 | -3.30% |
| 2024-01-26 | 9.31 | 9.39 | 9.06 | 9.10 | 8.77 | qfq | 6,234,174 | 57,507,965 | -2.78% |
| 2024-01-25 | 9.10 | 9.37 | 8.99 | 9.36 | 9.02 | qfq | 6,988,033 | 64,125,398 | 1.96% |
| 2024-01-24 | 9.17 | 9.24 | 8.80 | 9.18 | 8.85 | qfq | 7,476,940 | 67,558,939 | 0.00% |
| 2024-01-23 | 9.13 | 9.22 | 8.92 | 9.18 | 8.85 | qfq | 7,196,108 | 65,614,868 | 0.44% |
| 2024-01-22 | 9.70 | 9.76 | 9.11 | 9.14 | 8.81 | qfq | 5,096,786 | 47,999,838 | -6.16% |
| 2024-01-19 | 9.75 | 9.84 | 9.67 | 9.74 | 9.39 | qfq | 3,151,586 | 30,702,438 | -0.61% |
| 2024-01-18 | 10.01 | 10.01 | 9.50 | 9.80 | 9.44 | qfq | 5,799,661 | 56,088,574 | -1.21% |
| 2024-01-17 | 10.27 | 10.31 | 9.91 | 9.92 | 9.56 | qfq | 4,927,443 | 49,779,909 | -3.69% |
| 2024-01-16 | 10.24 | 10.33 | 10.15 | 10.30 | 9.92 | qfq | 6,107,433 | 62,548,848 | 0.49% |
| 2024-01-15 | 10.58 | 10.60 | 10.02 | 10.25 | 9.88 | qfq | 8,928,343 | 91,170,765 | -4.92% |
| 2024-01-12 | 10.89 | 10.98 | 10.78 | 10.78 | 10.39 | qfq | 2,579,900 | 28,097,472 | -1.01% |
| 2024-01-11 | 10.80 | 10.92 | 10.77 | 10.89 | 10.49 | qfq | 2,630,321 | 28,558,447 | 1.02% |
| 2024-01-10 | 10.95 | 10.97 | 10.69 | 10.78 | 10.39 | qfq | 3,055,524 | 33,021,934 | -1.55% |
| 2024-01-09 | 11.09 | 11.11 | 10.84 | 10.95 | 10.55 | qfq | 3,669,276 | 40,153,307 | -0.90% |
| 2024-01-08 | 11.37 | 11.45 | 11.05 | 11.05 | 10.65 | qfq | 3,130,700 | 35,010,819 | -3.24% |
| 2024-01-05 | 11.64 | 11.67 | 11.40 | 11.42 | 11.00 | qfq | 3,148,650 | 36,275,545 | -2.06% |
| 2024-01-04 | 11.76 | 11.80 | 11.59 | 11.66 | 11.24 | qfq | 2,569,155 | 29,968,130 | -1.02% |
| 2024-01-03 | 11.71 | 11.94 | 11.69 | 11.78 | 11.35 | qfq | 2,899,178 | 34,237,437 | 0.26% |
| 2024-01-02 | 11.74 | 11.81 | 11.61 | 11.75 | 11.32 | qfq | 3,706,563 | 43,458,304 | 0.17% |
| 2023-12-29 | 11.70 | 11.77 | 11.63 | 11.73 | 11.30 | qfq | 2,663,203 | 31,150,996 | 0.26% |
| 2023-12-28 | 11.82 | 11.88 | 11.69 | 11.70 | 11.27 | qfq | 3,919,500 | 46,102,314 | -1.02% |
| 2023-12-27 | 11.82 | 11.87 | 11.71 | 11.82 | 11.39 | qfq | 1,931,380 | 22,769,439 | -0.08% |
| 2023-12-26 | 11.92 | 12.03 | 11.79 | 11.83 | 11.40 | qfq | 1,276,420 | 15,168,574 | -1.00% |
| 2023-12-25 | 11.91 | 12.09 | 11.87 | 11.95 | 11.51 | qfq | 1,505,689 | 18,010,133 | 0.00% |
| 2023-12-22 | 12.08 | 12.09 | 11.87 | 11.95 | 11.51 | qfq | 1,794,138 | 21,496,624 | -1.40% |
| 2023-12-21 | 12.02 | 12.16 | 11.92 | 12.12 | 11.68 | qfq | 1,833,230 | 22,067,306 | 0.58% |
| 2023-12-20 | 12.16 | 12.25 | 12.05 | 12.05 | 11.61 | qfq | 1,559,650 | 18,941,209 | -0.74% |
| 2023-12-19 | 12.33 | 12.34 | 12.01 | 12.14 | 11.70 | qfq | 2,608,920 | 31,579,723 | -1.14% |
| 2023-12-18 | 12.20 | 12.46 | 12.07 | 12.28 | 11.83 | qfq | 2,766,163 | 34,169,912 | 0.49% |
| 2023-12-15 | 12.50 | 12.50 | 12.20 | 12.22 | 11.77 | qfq | 2,345,623 | 28,878,163 | -1.69% |
| 2023-12-14 | 12.49 | 12.60 | 12.41 | 12.43 | 11.98 | qfq | 2,130,453 | 26,632,530 | 0.16% |
| 2023-12-13 | 12.53 | 12.65 | 12.39 | 12.41 | 11.96 | qfq | 3,265,223 | 40,868,003 | -0.88% |
| 2023-12-12 | 12.66 | 12.73 | 12.47 | 12.52 | 12.06 | qfq | 3,097,016 | 38,901,340 | -0.95% |
| 2023-12-11 | 12.75 | 12.84 | 12.46 | 12.64 | 12.18 | qfq | 5,922,538 | 74,960,756 | -0.94% |
| 2023-12-08 | 12.50 | 12.87 | 12.40 | 12.76 | 12.30 | qfq | 7,604,903 | 96,689,424 | 2.33% |
| 2023-12-07 | 12.60 | 12.64 | 12.45 | 12.47 | 12.02 | qfq | 3,205,885 | 40,122,609 | -1.42% |
| 2023-12-06 | 12.63 | 12.78 | 12.37 | 12.65 | 12.19 | qfq | 2,639,300 | 33,188,747 | 1.36% |
| 2023-12-05 | 12.52 | 12.67 | 12.41 | 12.48 | 12.03 | qfq | 2,204,089 | 27,668,538 | -0.48% |
| 2023-12-04 | 12.62 | 12.70 | 12.52 | 12.54 | 12.08 | qfq | 2,267,152 | 28,518,920 | -0.48% |
| 2023-12-01 | 12.66 | 12.72 | 12.57 | 12.60 | 12.14 | qfq | 2,617,500 | 33,109,842 | -0.55% |
| 2023-11-30 | 12.50 | 12.71 | 12.50 | 12.67 | 12.21 | qfq | 1,712,300 | 21,630,006 | 0.64% |
| 2023-11-29 | 12.65 | 12.72 | 12.52 | 12.59 | 12.13 | qfq | 1,934,809 | 24,370,327 | -0.63% |
| 2023-11-28 | 12.58 | 12.74 | 12.30 | 12.67 | 12.21 | qfq | 3,146,370 | 39,617,005 | 1.04% |
| 2023-11-27 | 12.87 | 12.89 | 12.47 | 12.54 | 12.08 | qfq | 3,720,682 | 46,863,668 | -2.49% |
| 2023-11-24 | 12.73 | 12.89 | 12.70 | 12.86 | 12.39 | qfq | 3,145,370 | 40,325,911 | 0.55% |
| 2023-11-23 | 12.58 | 12.81 | 12.57 | 12.79 | 12.32 | qfq | 4,279,755 | 54,401,633 | 1.51% |
| 2023-11-22 | 12.76 | 12.97 | 12.41 | 12.60 | 12.14 | qfq | 4,580,875 | 57,857,960 | 0.88% |
| 2023-11-21 | 12.45 | 12.54 | 12.40 | 12.49 | 12.04 | qfq | 1,565,760 | 19,531,872 | 0.40% |
| 2023-11-20 | 12.42 | 12.55 | 12.36 | 12.44 | 11.99 | qfq | 2,230,400 | 27,793,713 | 0.24% |
| 2023-11-17 | 12.28 | 12.45 | 12.25 | 12.41 | 11.96 | qfq | 1,262,660 | 15,597,087 | 1.06% |
| 2023-11-16 | 12.35 | 12.42 | 12.26 | 12.28 | 11.83 | qfq | 1,598,900 | 19,736,631 | -0.97% |
| 2023-11-15 | 12.47 | 12.49 | 12.27 | 12.40 | 11.95 | qfq | 1,786,136 | 22,103,625 | 0.40% |
| 2023-11-14 | 12.42 | 12.49 | 12.31 | 12.35 | 11.90 | qfq | 1,379,600 | 17,079,829 | -0.56% |
| 2023-11-13 | 12.41 | 12.52 | 12.26 | 12.42 | 11.97 | qfq | 2,136,080 | 26,400,332 | -0.48% |
| 2023-11-10 | 12.39 | 12.54 | 12.24 | 12.48 | 12.03 | qfq | 2,185,749 | 27,196,414 | 0.56% |
| 2023-11-09 | 12.46 | 12.58 | 12.35 | 12.41 | 11.96 | qfq | 2,067,000 | 25,730,425 | -0.48% |
| 2023-11-08 | 12.44 | 12.61 | 12.41 | 12.47 | 12.02 | qfq | 1,774,783 | 22,191,654 | 0.16% |
| 2023-11-07 | 12.39 | 12.55 | 12.38 | 12.45 | 12.00 | qfq | 1,873,372 | 23,403,066 | 0.24% |
| 2023-11-06 | 12.59 | 12.60 | 12.37 | 12.42 | 11.97 | qfq | 2,535,255 | 31,563,370 | 0.08% |
| 2023-11-03 | 12.40 | 12.51 | 12.30 | 12.41 | 11.96 | qfq | 2,878,900 | 35,784,514 | -0.08% |
| 2023-11-02 | 12.45 | 12.55 | 12.36 | 12.42 | 11.97 | qfq | 2,961,260 | 36,880,796 | 0.40% |
| 2023-11-01 | 12.37 | 12.44 | 12.26 | 12.37 | 11.92 | qfq | 2,174,300 | 26,849,815 | 0.00% |
| 2023-10-31 | 12.31 | 12.41 | 12.20 | 12.37 | 11.92 | qfq | 2,974,858 | 36,662,697 | -0.72% |
| 2023-10-30 | 12.16 | 12.52 | 12.10 | 12.46 | 12.01 | qfq | 2,895,520 | 35,929,707 | 2.05% |
| 2023-10-27 | 11.67 | 12.27 | 11.59 | 12.21 | 11.77 | qfq | 3,565,493 | 42,872,906 | 4.81% |
| 2023-10-26 | 11.61 | 11.70 | 11.57 | 11.65 | 11.23 | qfq | 1,551,740 | 18,037,078 | -0.26% |
| 2023-10-25 | 11.71 | 11.81 | 11.53 | 11.68 | 11.25 | qfq | 1,923,354 | 22,453,431 | 0.43% |
| 2023-10-24 | 11.65 | 11.68 | 11.43 | 11.63 | 11.21 | qfq | 2,369,284 | 27,436,985 | 0.43% |
| 2023-10-23 | 11.79 | 11.79 | 11.44 | 11.58 | 11.16 | qfq | 1,997,140 | 23,175,302 | -2.20% |
| 2023-10-20 | 11.94 | 11.98 | 11.77 | 11.84 | 11.41 | qfq | 1,510,404 | 17,894,611 | -0.75% |
| 2023-10-19 | 12.09 | 12.15 | 11.86 | 11.93 | 11.50 | qfq | 1,760,500 | 21,118,365 | -1.08% |
| 2023-10-18 | 12.33 | 12.37 | 12.02 | 12.06 | 11.62 | qfq | 1,930,300 | 23,412,643 | -1.87% |
| 2023-10-17 | 12.37 | 12.45 | 12.15 | 12.29 | 11.84 | qfq | 1,976,403 | 24,247,291 | -0.65% |
| 2023-10-16 | 12.59 | 12.76 | 12.30 | 12.37 | 11.92 | qfq | 3,224,513 | 40,306,504 | -1.28% |
| 2023-10-13 | 12.50 | 12.61 | 12.43 | 12.53 | 12.07 | qfq | 2,385,700 | 29,888,873 | -0.24% |
| 2023-10-12 | 12.42 | 12.60 | 12.42 | 12.56 | 12.10 | qfq | 2,163,482 | 27,102,975 | 1.29% |
| 2023-10-11 | 12.23 | 12.57 | 12.19 | 12.40 | 11.95 | qfq | 2,587,600 | 32,222,032 | 1.97% |
| 2023-10-10 | 12.22 | 12.31 | 12.15 | 12.16 | 11.72 | qfq | 2,360,225 | 28,811,122 | -0.49% |
| 2023-10-09 | 12.30 | 12.37 | 12.06 | 12.22 | 11.77 | qfq | 2,196,092 | 26,775,154 | -0.65% |
| 2023-09-28 | 12.44 | 12.48 | 12.29 | 12.30 | 11.85 | qfq | 2,282,233 | 28,206,886 | -1.20% |
| 2023-09-27 | 12.26 | 12.48 | 12.25 | 12.45 | 12.00 | qfq | 2,654,200 | 32,941,981 | 1.55% |
| 2023-09-26 | 12.35 | 12.41 | 12.20 | 12.26 | 11.81 | qfq | 1,463,401 | 17,966,799 | -1.13% |
| 2023-09-25 | 12.33 | 12.43 | 12.24 | 12.40 | 11.95 | qfq | 2,915,800 | 36,102,699 | 0.98% |
| 2023-09-22 | 12.22 | 12.31 | 12.05 | 12.28 | 11.83 | qfq | 2,132,500 | 25,961,821 | 0.49% |
| 2023-09-21 | 12.26 | 12.29 | 12.17 | 12.22 | 11.77 | qfq | 2,231,843 | 27,290,738 | -0.89% |
| 2023-09-20 | 12.29 | 12.42 | 12.29 | 12.33 | 11.88 | qfq | 1,479,857 | 18,261,753 | -0.16% |
| 2023-09-19 | 12.28 | 12.43 | 12.24 | 12.35 | 11.90 | qfq | 2,285,248 | 28,240,143 | 0.41% |
| 2023-09-18 | 12.32 | 12.36 | 12.19 | 12.30 | 11.85 | qfq | 2,012,504 | 24,683,042 | -0.16% |
| 2023-09-15 | 12.22 | 12.40 | 12.10 | 12.32 | 11.87 | qfq | 2,245,707 | 27,555,633 | 1.07% |
| 2023-09-14 | 12.14 | 12.23 | 12.10 | 12.19 | 11.75 | qfq | 1,884,473 | 22,930,460 | 0.49% |
| 2023-09-13 | 12.27 | 12.35 | 12.09 | 12.13 | 11.69 | qfq | 2,023,853 | 24,681,438 | -1.22% |
| 2023-09-12 | 12.35 | 12.39 | 12.17 | 12.28 | 11.83 | qfq | 2,323,000 | 28,524,231 | -0.57% |
| 2023-09-11 | 12.08 | 12.41 | 12.05 | 12.35 | 11.90 | qfq | 4,147,163 | 51,106,607 | 3.09% |
| 2023-09-08 | 11.90 | 12.09 | 11.90 | 11.98 | 11.54 | qfq | 2,600,200 | 31,275,790 | 0.67% |
| 2023-09-07 | 12.19 | 12.23 | 11.82 | 11.90 | 11.47 | qfq | 2,589,440 | 31,021,983 | -2.54% |
| 2023-09-06 | 12.03 | 12.26 | 11.96 | 12.21 | 11.77 | qfq | 3,914,400 | 47,555,470 | 1.75% |
| 2023-09-05 | 11.93 | 12.05 | 11.83 | 12.00 | 11.56 | qfq | 2,984,393 | 35,757,681 | 0.67% |
| 2023-09-04 | 11.76 | 11.93 | 11.68 | 11.92 | 11.49 | qfq | 2,802,691 | 33,192,448 | 1.45% |
| 2023-09-01 | 11.58 | 11.78 | 11.52 | 11.75 | 11.32 | qfq | 1,717,835 | 20,061,763 | 1.12% |
| 2023-08-31 | 11.46 | 11.64 | 11.39 | 11.62 | 11.20 | qfq | 1,874,740 | 21,621,485 | 1.13% |
| 2023-08-30 | 11.39 | 11.55 | 11.37 | 11.49 | 11.07 | qfq | 1,617,817 | 18,594,819 | 1.06% |
| 2023-08-29 | 11.17 | 11.46 | 11.12 | 11.37 | 10.96 | qfq | 2,044,285 | 23,182,569 | 1.43% |
| 2023-08-28 | 11.53 | 11.67 | 11.18 | 11.21 | 10.80 | qfq | 2,391,559 | 27,138,147 | 1.72% |
| 2023-08-25 | 11.07 | 11.21 | 10.98 | 11.02 | 10.62 | qfq | 1,890,259 | 20,959,366 | -0.63% |
| 2023-08-24 | 11.12 | 11.17 | 11.05 | 11.09 | 10.69 | qfq | 1,692,979 | 18,794,028 | -0.18% |
| 2023-08-23 | 11.31 | 11.31 | 11.10 | 11.11 | 10.71 | qfq | 1,497,900 | 16,763,402 | -1.51% |
| 2023-08-22 | 11.40 | 11.48 | 11.19 | 11.28 | 10.87 | qfq | 1,936,000 | 21,835,142 | -0.79% |
| 2023-08-21 | 11.55 | 11.57 | 11.32 | 11.37 | 10.96 | qfq | 1,508,400 | 17,267,187 | -1.04% |
| 2023-08-18 | 11.82 | 11.83 | 11.49 | 11.49 | 11.07 | qfq | 2,188,621 | 25,415,035 | -2.71% |
| 2023-08-17 | 11.86 | 11.87 | 11.67 | 11.81 | 11.38 | qfq | 2,076,868 | 24,417,363 | -0.59% |
| 2023-08-16 | 11.84 | 12.02 | 11.84 | 11.88 | 11.45 | qfq | 1,642,100 | 19,604,367 | -0.42% |
| 2023-08-15 | 11.76 | 11.94 | 11.61 | 11.93 | 11.50 | qfq | 2,162,031 | 25,551,456 | 1.36% |
| 2023-08-14 | 11.73 | 11.88 | 11.65 | 11.77 | 11.34 | qfq | 2,327,641 | 27,359,427 | -0.08% |
| 2023-08-11 | 11.89 | 11.98 | 11.77 | 11.78 | 11.35 | qfq | 1,544,260 | 18,329,563 | -0.93% |
| 2023-08-10 | 11.87 | 11.93 | 11.82 | 11.89 | 11.46 | qfq | 1,293,191 | 15,351,980 | -0.08% |
| 2023-08-09 | 11.65 | 12.00 | 11.62 | 11.90 | 11.47 | qfq | 2,396,000 | 28,425,692 | 1.71% |
| 2023-08-08 | 11.72 | 11.77 | 11.58 | 11.70 | 11.27 | qfq | 2,341,076 | 27,331,707 | -0.68% |
| 2023-08-07 | 11.94 | 11.95 | 11.70 | 11.78 | 11.35 | qfq | 2,331,840 | 27,428,381 | -1.26% |
| 2023-08-04 | 12.02 | 12.07 | 11.93 | 11.93 | 11.50 | qfq | 1,899,132 | 22,755,582 | -0.08% |
| 2023-08-03 | 11.84 | 11.98 | 11.79 | 11.94 | 11.51 | qfq | 2,071,808 | 24,685,753 | 0.84% |
| 2023-08-02 | 12.06 | 12.06 | 11.80 | 11.84 | 11.41 | qfq | 2,092,409 | 24,845,159 | -1.33% |
| 2023-08-01 | 11.94 | 12.12 | 11.90 | 12.00 | 11.56 | qfq | 2,307,709 | 27,659,408 | 0.50% |
| 2023-07-31 | 12.06 | 12.13 | 11.92 | 11.94 | 11.51 | qfq | 2,469,632 | 29,615,916 | -0.58% |
| 2023-07-28 | 11.91 | 12.01 | 11.82 | 12.01 | 11.57 | qfq | 2,182,536 | 26,015,342 | 0.42% |
| 2023-07-27 | 11.79 | 12.04 | 11.76 | 11.96 | 11.52 | qfq | 3,596,303 | 42,861,676 | 1.44% |
| 2023-07-26 | 11.75 | 11.82 | 11.71 | 11.79 | 11.36 | qfq | 1,358,081 | 15,981,171 | 0.43% |
| 2023-07-25 | 11.78 | 11.88 | 11.61 | 11.74 | 11.31 | qfq | 2,297,854 | 26,944,381 | 0.17% |
| 2023-07-24 | 11.56 | 11.80 | 11.52 | 11.72 | 11.29 | qfq | 2,078,912 | 24,341,632 | 1.30% |
| 2023-07-21 | 11.47 | 11.68 | 11.44 | 11.57 | 11.15 | qfq | 1,304,725 | 15,101,311 | 0.87% |
| 2023-07-20 | 11.46 | 11.58 | 11.42 | 11.47 | 11.05 | qfq | 1,409,045 | 16,197,356 | 0.53% |
| 2023-07-19 | 11.37 | 11.46 | 11.37 | 11.41 | 10.99 | qfq | 1,208,029 | 13,779,845 | 0.35% |
| 2023-07-18 | 11.46 | 11.47 | 11.30 | 11.37 | 10.96 | qfq | 1,553,026 | 17,634,363 | -0.87% |