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
海格通信002465.SZ
最近收盘价9.772026-07-17
最近交易日2026-07-17
成交量（股）82,832,137
成交额（元）830,121,766
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.15 | — | — | — | 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 | 10.39 | 10.48 | 9.73 | 9.77 | 9.77 | qfq | 82,832,137 | 830,121,766 | -5.97% |
| 2026-07-16 | 10.60 | 10.75 | 10.36 | 10.39 | 10.39 | qfq | 67,546,248 | 710,585,329 | -3.08% |
| 2026-07-15 | 10.88 | 11.15 | 10.60 | 10.72 | 10.72 | qfq | 106,429,758 | 1,158,085,415 | -4.96% |
| 2026-07-14 | 11.80 | 11.81 | 11.00 | 11.28 | 11.28 | qfq | 145,299,690 | 1,618,381,901 | -7.69% |
| 2026-07-13 | 13.18 | 13.26 | 12.22 | 12.22 | 12.22 | qfq | 148,616,831 | 1,841,747,066 | -10.01% |
| 2026-07-10 | 12.44 | 13.72 | 12.17 | 13.58 | 13.58 | qfq | 197,135,606 | 2,636,053,540 | 8.90% |
| 2026-07-09 | 12.08 | 12.53 | 11.85 | 12.47 | 12.47 | qfq | 70,505,195 | 858,462,416 | 3.23% |
| 2026-07-08 | 12.37 | 12.55 | 12.08 | 12.08 | 12.08 | qfq | 57,618,248 | 705,660,660 | -2.58% |
| 2026-07-07 | 12.84 | 13.13 | 12.34 | 12.40 | 12.40 | qfq | 67,132,500 | 850,412,488 | -3.58% |
| 2026-07-06 | 13.36 | 13.65 | 12.70 | 12.86 | 12.86 | qfq | 103,332,383 | 1,354,810,232 | -1.08% |
| 2026-07-03 | 12.28 | 13.33 | 12.20 | 13.00 | 13.00 | qfq | 122,525,130 | 1,574,909,142 | 6.73% |
| 2026-07-02 | 12.58 | 12.74 | 12.15 | 12.18 | 12.18 | qfq | 69,001,321 | 859,492,633 | -4.25% |
| 2026-07-01 | 12.77 | 12.99 | 12.60 | 12.72 | 12.72 | qfq | 67,542,293 | 864,169,636 | -0.39% |
| 2026-06-30 | 12.19 | 12.86 | 12.09 | 12.77 | 12.77 | qfq | 89,622,393 | 1,132,034,777 | 5.71% |
| 2026-06-29 | 12.29 | 12.36 | 11.84 | 12.08 | 12.08 | qfq | 75,768,033 | 914,186,496 | -1.79% |
| 2026-06-26 | 12.40 | 12.64 | 12.06 | 12.30 | 12.30 | qfq | 91,543,300 | 1,130,296,256 | -1.44% |
| 2026-06-25 | 12.68 | 12.90 | 12.33 | 12.48 | 12.48 | qfq | 70,466,014 | 881,685,254 | -2.27% |
| 2026-06-24 | 12.70 | 12.84 | 12.48 | 12.77 | 12.77 | qfq | 66,653,450 | 844,685,513 | 0.24% |
| 2026-06-23 | 13.20 | 13.31 | 12.65 | 12.74 | 12.74 | qfq | 85,291,500 | 1,104,892,189 | -4.78% |
| 2026-06-22 | 13.67 | 13.87 | 12.84 | 13.38 | 13.38 | qfq | 117,892,414 | 1,555,421,454 | -2.19% |
| 2026-06-18 | 13.61 | 13.96 | 13.37 | 13.68 | 13.68 | qfq | 86,574,000 | 1,187,090,021 | -1.23% |
| 2026-06-17 | 13.70 | 14.17 | 13.55 | 13.85 | 13.85 | qfq | 87,010,618 | 1,205,651,392 | -0.36% |
| 2026-06-16 | 13.99 | 14.30 | 13.83 | 13.90 | 13.90 | qfq | 89,871,493 | 1,256,971,202 | 0.51% |
| 2026-06-15 | 13.76 | 14.00 | 13.60 | 13.83 | 13.83 | qfq | 85,740,051 | 1,181,108,722 | 1.10% |
| 2026-06-12 | 13.88 | 14.19 | 13.52 | 13.68 | 13.68 | qfq | 98,862,806 | 1,365,826,087 | 0.59% |
| 2026-06-11 | 13.80 | 13.92 | 13.46 | 13.60 | 13.60 | qfq | 83,338,258 | 1,134,532,005 | -3.27% |
| 2026-06-10 | 14.58 | 14.84 | 13.80 | 14.06 | 14.06 | qfq | 103,930,736 | 1,477,818,859 | -5.06% |
| 2026-06-09 | 14.65 | 14.86 | 14.34 | 14.81 | 14.81 | qfq | 94,151,783 | 1,379,342,538 | 2.42% |
| 2026-06-08 | 15.50 | 16.08 | 14.37 | 14.46 | 14.46 | qfq | 189,715,843 | 2,848,020,654 | -9.17% |
| 2026-06-05 | 15.01 | 16.40 | 14.76 | 15.92 | 15.92 | qfq | 229,547,815 | 3,643,226,806 | 6.77% |
| 2026-06-04 | 15.11 | 15.65 | 14.82 | 14.91 | 14.91 | qfq | 96,729,765 | 1,458,168,590 | -2.93% |
| 2026-06-03 | 15.80 | 16.48 | 15.10 | 15.36 | 15.36 | qfq | 147,108,485 | 2,316,412,384 | -4.30% |
| 2026-06-02 | 15.67 | 16.08 | 14.96 | 16.05 | 16.05 | qfq | 114,109,932 | 1,763,367,272 | 2.36% |
| 2026-06-01 | 15.50 | 16.49 | 15.34 | 15.68 | 15.68 | qfq | 129,294,720 | 2,071,791,759 | -1.01% |
| 2026-05-29 | 17.60 | 17.60 | 15.84 | 15.84 | 15.84 | qfq | 186,990,115 | 3,049,230,103 | -10.00% |
| 2026-05-28 | 17.63 | 17.80 | 17.20 | 17.60 | 17.60 | qfq | 142,708,047 | 2,498,584,281 | -0.28% |
| 2026-05-27 | 17.51 | 18.50 | 17.38 | 17.65 | 17.65 | qfq | 213,055,887 | 3,818,642,911 | 1.44% |
| 2026-05-26 | 17.33 | 17.48 | 16.85 | 17.40 | 17.40 | qfq | 149,538,269 | 2,563,845,042 | -0.57% |
| 2026-05-25 | 16.42 | 17.63 | 16.42 | 17.50 | 17.50 | qfq | 199,031,787 | 3,419,121,308 | 6.64% |
| 2026-05-22 | 16.50 | 16.77 | 16.02 | 16.41 | 16.41 | qfq | 143,710,706 | 2,370,181,369 | 1.48% |
| 2026-05-21 | 15.84 | 17.10 | 15.83 | 16.17 | 16.17 | qfq | 181,218,459 | 2,998,845,084 | 2.54% |
| 2026-05-20 | 15.98 | 16.11 | 15.70 | 15.77 | 15.71 | qfq | 66,537,901 | 1,055,184,798 | -2.05% |
| 2026-05-19 | 15.94 | 16.19 | 15.58 | 16.10 | 16.04 | qfq | 155,154,525 | 2,471,743,890 | 0.56% |
| 2026-05-18 | 15.13 | 16.48 | 15.13 | 16.01 | 15.95 | qfq | 227,687,604 | 3,685,499,443 | 6.88% |
| 2026-05-15 | 15.55 | 15.88 | 14.87 | 14.98 | 14.92 | qfq | 99,583,461 | 1,507,224,366 | -3.42% |
| 2026-05-14 | 16.62 | 16.65 | 15.51 | 15.51 | 15.45 | qfq | 97,624,436 | 1,549,650,948 | -6.00% |
| 2026-05-13 | 16.60 | 16.78 | 16.30 | 16.50 | 16.44 | qfq | 69,469,099 | 1,146,475,009 | -0.30% |
| 2026-05-12 | 17.08 | 17.08 | 16.48 | 16.55 | 16.49 | qfq | 86,799,238 | 1,446,689,604 | -3.22% |
| 2026-05-11 | 17.22 | 17.44 | 16.96 | 17.10 | 17.04 | qfq | 112,457,759 | 1,927,753,417 | -0.12% |
| 2026-05-08 | 16.90 | 17.19 | 16.78 | 17.12 | 17.06 | qfq | 118,643,743 | 2,015,431,326 | 2.09% |
| 2026-05-07 | 16.88 | 16.92 | 16.52 | 16.77 | 16.71 | qfq | 83,278,031 | 1,391,898,314 | 1.95% |
| 2026-05-06 | 16.13 | 16.70 | 16.13 | 16.45 | 16.39 | qfq | 81,950,996 | 1,351,367,581 | 2.17% |
| 2026-04-30 | 15.28 | 16.30 | 15.23 | 16.10 | 16.04 | qfq | 87,303,394 | 1,383,804,569 | 5.02% |
| 2026-04-29 | 15.05 | 15.45 | 15.02 | 15.33 | 15.27 | qfq | 48,770,858 | 744,321,208 | 1.05% |
| 2026-04-28 | 15.75 | 15.83 | 15.10 | 15.17 | 15.11 | qfq | 65,761,895 | 1,006,487,959 | -4.11% |
| 2026-04-27 | 15.93 | 15.97 | 15.52 | 15.82 | 15.76 | qfq | 63,329,059 | 998,793,627 | -0.69% |
| 2026-04-24 | 16.50 | 16.57 | 15.90 | 15.93 | 15.87 | qfq | 70,110,775 | 1,128,301,683 | -3.92% |
| 2026-04-23 | 16.91 | 16.93 | 16.33 | 16.58 | 16.52 | qfq | 86,610,197 | 1,436,743,872 | -1.89% |
| 2026-04-22 | 16.50 | 17.07 | 16.45 | 16.90 | 16.84 | qfq | 94,245,918 | 1,584,864,059 | 0.60% |
| 2026-04-21 | 16.66 | 16.98 | 16.58 | 16.80 | 16.74 | qfq | 107,708,282 | 1,805,711,083 | 0.00% |
| 2026-04-20 | 15.69 | 17.08 | 15.68 | 16.80 | 16.74 | qfq | 173,851,443 | 2,907,795,794 | 7.07% |
| 2026-04-17 | 15.48 | 15.76 | 15.40 | 15.69 | 15.63 | qfq | 60,215,141 | 937,775,342 | 1.36% |
| 2026-04-16 | 15.51 | 15.63 | 15.31 | 15.48 | 15.42 | qfq | 56,246,943 | 870,033,083 | -0.13% |
| 2026-04-15 | 15.65 | 15.96 | 15.45 | 15.50 | 15.44 | qfq | 96,837,864 | 1,522,702,993 | 0.00% |
| 2026-04-14 | 15.18 | 15.52 | 15.00 | 15.50 | 15.44 | qfq | 78,840,705 | 1,206,927,372 | 2.99% |
| 2026-04-13 | 14.70 | 15.23 | 14.65 | 15.05 | 14.99 | qfq | 63,203,617 | 948,642,063 | 1.35% |
| 2026-04-10 | 15.03 | 15.15 | 14.83 | 14.85 | 14.79 | qfq | 51,162,585 | 766,123,124 | -0.34% |
| 2026-04-09 | 14.91 | 15.13 | 14.76 | 14.90 | 14.84 | qfq | 47,858,505 | 714,223,016 | -1.26% |
| 2026-04-08 | 14.65 | 15.09 | 14.60 | 15.09 | 15.03 | qfq | 68,290,244 | 1,016,069,434 | 5.67% |
| 2026-04-07 | 14.30 | 14.49 | 14.22 | 14.28 | 14.23 | qfq | 36,945,713 | 530,259,959 | -0.07% |
| 2026-04-03 | 14.77 | 14.77 | 14.28 | 14.29 | 14.24 | qfq | 40,713,952 | 587,553,566 | -1.79% |
| 2026-04-02 | 14.92 | 14.96 | 14.44 | 14.55 | 14.50 | qfq | 48,639,004 | 713,672,061 | -2.15% |
| 2026-04-01 | 15.22 | 15.27 | 14.75 | 14.87 | 14.81 | qfq | 59,049,351 | 880,411,384 | -0.80% |
| 2026-03-31 | 15.00 | 15.49 | 14.97 | 14.99 | 14.93 | qfq | 77,638,973 | 1,181,134,617 | 0.00% |
| 2026-03-30 | 14.60 | 15.06 | 14.47 | 14.99 | 14.93 | qfq | 68,576,597 | 1,016,038,310 | 1.83% |
| 2026-03-27 | 14.33 | 14.83 | 14.26 | 14.72 | 14.66 | qfq | 49,527,627 | 723,797,431 | 0.96% |
| 2026-03-26 | 14.84 | 14.87 | 14.37 | 14.58 | 14.52 | qfq | 61,591,308 | 898,078,238 | -0.55% |
| 2026-03-25 | 14.47 | 14.77 | 14.45 | 14.66 | 14.60 | qfq | 56,580,331 | 828,420,117 | 1.52% |
| 2026-03-24 | 14.41 | 14.45 | 14.02 | 14.44 | 14.39 | qfq | 74,376,521 | 1,059,829,768 | 2.78% |
| 2026-03-23 | 14.64 | 14.82 | 13.97 | 14.05 | 14.00 | qfq | 99,026,655 | 1,427,817,584 | -5.70% |
| 2026-03-20 | 15.55 | 15.63 | 14.90 | 14.90 | 14.84 | qfq | 72,155,717 | 1,095,289,547 | -3.75% |
| 2026-03-19 | 15.55 | 15.77 | 15.37 | 15.48 | 15.42 | qfq | 63,634,675 | 989,148,330 | -2.33% |
| 2026-03-18 | 15.59 | 15.88 | 15.40 | 15.85 | 15.79 | qfq | 70,932,130 | 1,111,328,574 | 2.59% |
| 2026-03-17 | 16.06 | 16.10 | 15.38 | 15.45 | 15.39 | qfq | 75,681,031 | 1,186,977,844 | -3.68% |
| 2026-03-16 | 15.99 | 16.08 | 15.66 | 16.04 | 15.98 | qfq | 75,574,303 | 1,199,991,465 | 0.25% |
| 2026-03-13 | 16.61 | 16.61 | 15.90 | 16.00 | 15.94 | qfq | 116,952,124 | 1,890,037,483 | -4.48% |
| 2026-03-12 | 17.20 | 17.26 | 16.64 | 16.75 | 16.69 | qfq | 114,228,364 | 1,926,700,012 | -3.62% |
| 2026-03-11 | 17.60 | 17.77 | 17.35 | 17.38 | 17.31 | qfq | 117,568,356 | 2,060,634,781 | -0.57% |
| 2026-03-10 | 17.24 | 17.67 | 17.23 | 17.48 | 17.41 | qfq | 120,965,683 | 2,111,687,050 | 2.04% |
| 2026-03-09 | 16.91 | 17.34 | 16.61 | 17.13 | 17.07 | qfq | 115,888,565 | 1,969,670,349 | 0.35% |
| 2026-03-06 | 17.02 | 17.40 | 16.80 | 17.07 | 17.01 | qfq | 99,138,410 | 1,696,351,639 | -0.70% |
| 2026-03-05 | 17.38 | 17.50 | 16.89 | 17.19 | 17.13 | qfq | 136,023,850 | 2,333,570,619 | 0.47% |
| 2026-03-04 | 16.30 | 17.63 | 16.26 | 17.11 | 17.05 | qfq | 145,423,840 | 2,490,809,175 | 1.12% |
| 2026-03-03 | 18.62 | 18.62 | 16.86 | 16.92 | 16.86 | qfq | 247,944,072 | 4,358,348,240 | -9.66% |
| 2026-03-02 | 17.91 | 18.95 | 17.43 | 18.73 | 18.66 | qfq | 382,372,155 | 6,998,147,079 | 6.06% |
| 2026-02-27 | 17.54 | 17.80 | 17.35 | 17.66 | 17.59 | qfq | 107,453,057 | 1,892,447,317 | 0.68% |
| 2026-02-26 | 17.36 | 17.70 | 17.25 | 17.54 | 17.47 | qfq | 95,279,655 | 1,669,216,263 | 0.40% |
| 2026-02-25 | 17.09 | 17.54 | 16.96 | 17.47 | 17.40 | qfq | 107,244,091 | 1,860,403,739 | 2.46% |
| 2026-02-24 | 16.91 | 17.43 | 16.84 | 17.05 | 16.99 | qfq | 112,174,307 | 1,926,555,750 | 1.91% |
| 2026-02-13 | 17.01 | 17.16 | 16.71 | 16.73 | 16.67 | qfq | 105,333,445 | 1,779,871,877 | -2.28% |
| 2026-02-12 | 17.30 | 17.43 | 17.07 | 17.12 | 17.06 | qfq | 99,793,266 | 1,716,514,687 | -1.27% |
| 2026-02-11 | 17.78 | 17.98 | 17.29 | 17.34 | 17.27 | qfq | 134,969,826 | 2,381,669,076 | -1.64% |
| 2026-02-10 | 17.92 | 18.00 | 17.33 | 17.63 | 17.56 | qfq | 123,649,740 | 2,180,071,272 | -1.78% |
| 2026-02-09 | 17.80 | 18.17 | 17.54 | 17.95 | 17.88 | qfq | 156,500,889 | 2,800,505,325 | 2.75% |
| 2026-02-06 | 17.31 | 17.89 | 17.20 | 17.47 | 17.40 | qfq | 141,314,273 | 2,488,236,489 | 0.46% |
| 2026-02-05 | 17.30 | 17.88 | 17.21 | 17.39 | 17.32 | qfq | 113,614,914 | 1,985,149,819 | -1.75% |
| 2026-02-04 | 18.11 | 18.25 | 17.48 | 17.70 | 17.63 | qfq | 178,548,621 | 3,181,405,177 | -0.95% |
| 2026-02-03 | 17.20 | 17.90 | 17.00 | 17.87 | 17.80 | qfq | 202,857,289 | 3,566,665,030 | 5.12% |
| 2026-02-02 | 17.62 | 17.94 | 16.99 | 17.00 | 16.94 | qfq | 177,876,344 | 3,099,936,899 | -2.80% |
| 2026-01-30 | 17.36 | 17.80 | 17.13 | 17.49 | 17.42 | qfq | 183,493,568 | 3,207,913,836 | -0.11% |
| 2026-01-29 | 17.16 | 18.18 | 16.82 | 17.51 | 17.44 | qfq | 245,745,077 | 4,306,863,362 | 1.63% |
| 2026-01-28 | 17.85 | 17.99 | 17.11 | 17.23 | 17.16 | qfq | 231,521,793 | 4,029,495,029 | -3.31% |
| 2026-01-27 | 17.62 | 18.05 | 17.27 | 17.82 | 17.75 | qfq | 277,097,729 | 4,911,043,511 | 1.19% |
| 2026-01-26 | 19.42 | 19.48 | 17.61 | 17.61 | 17.54 | qfq | 399,047,014 | 7,231,457,471 | -10.02% |
| 2026-01-23 | 18.35 | 20.09 | 18.20 | 19.57 | 19.50 | qfq | 416,067,084 | 7,996,794,308 | 7.00% |
| 2026-01-22 | 17.71 | 18.46 | 17.48 | 18.29 | 18.22 | qfq | 373,184,792 | 6,765,092,093 | 3.33% |
| 2026-01-21 | 17.52 | 18.00 | 17.32 | 17.70 | 17.63 | qfq | 383,940,452 | 6,782,062,356 | -2.21% |
| 2026-01-20 | 18.60 | 19.39 | 17.46 | 18.10 | 18.03 | qfq | 748,371,451 | 13,640,832,163 | -6.70% |
| 2026-01-19 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | qfq | 37,685,000 | 731,089,000 | -10.02% |
| 2026-01-16 | 21.56 | 21.56 | 21.56 | 21.56 | 21.48 | qfq | 12,630,600 | 272,315,736 | -10.02% |
| 2026-01-15 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | qfq | 40,622,200 | 973,307,912 | -9.99% |
| 2026-01-14 | 26.62 | 26.62 | 25.42 | 26.62 | 26.52 | qfq | 642,072,665 | 17,005,413,910 | 10.00% |
| 2026-01-13 | 24.20 | 24.20 | 22.50 | 24.20 | 24.11 | qfq | 313,733,790 | 7,495,565,385 | 10.00% |
| 2026-01-12 | 20.94 | 22.00 | 20.63 | 22.00 | 21.92 | qfq | 369,609,632 | 7,897,992,273 | 10.00% |
| 2026-01-09 | 21.86 | 21.96 | 19.96 | 20.00 | 19.92 | qfq | 513,555,629 | 10,744,857,971 | -1.53% |
| 2026-01-08 | 19.30 | 20.49 | 18.66 | 20.31 | 20.23 | qfq | 537,383,378 | 10,495,436,804 | 4.42% |
| 2026-01-07 | 19.98 | 20.97 | 19.11 | 19.45 | 19.38 | qfq | 611,881,940 | 12,156,948,255 | 2.05% |
| 2026-01-06 | 18.32 | 19.06 | 17.75 | 19.06 | 18.99 | qfq | 413,085,139 | 7,616,008,020 | 9.98% |
| 2026-01-05 | 16.50 | 17.33 | 15.96 | 17.33 | 17.26 | qfq | 357,778,440 | 5,992,151,497 | 10.03% |
| 2025-12-31 | 15.03 | 15.98 | 14.81 | 15.75 | 15.69 | qfq | 287,958,901 | 4,454,607,385 | 4.17% |
| 2025-12-30 | 15.00 | 15.66 | 14.80 | 15.12 | 15.06 | qfq | 325,778,301 | 4,967,647,406 | -1.50% |
| 2025-12-29 | 13.85 | 15.35 | 13.76 | 15.35 | 15.29 | qfq | 217,077,182 | 3,299,175,814 | 10.04% |
| 2025-12-26 | 13.69 | 14.16 | 13.62 | 13.95 | 13.90 | qfq | 150,882,678 | 2,095,827,108 | 1.90% |
| 2025-12-25 | 13.46 | 13.80 | 13.38 | 13.69 | 13.64 | qfq | 111,677,893 | 1,525,170,795 | 1.56% |
| 2025-12-24 | 12.93 | 13.55 | 12.91 | 13.48 | 13.43 | qfq | 112,485,976 | 1,500,521,989 | 3.06% |
| 2025-12-23 | 13.33 | 13.65 | 12.98 | 13.08 | 13.03 | qfq | 109,623,979 | 1,453,400,228 | -1.95% |
| 2025-12-22 | 13.28 | 13.50 | 13.15 | 13.34 | 13.29 | qfq | 87,474,148 | 1,168,194,673 | 1.60% |
| 2025-12-19 | 13.12 | 13.42 | 13.05 | 13.13 | 13.08 | qfq | 87,227,863 | 1,150,343,022 | -0.23% |
| 2025-12-18 | 12.69 | 13.44 | 12.62 | 13.16 | 13.11 | qfq | 111,482,148 | 1,467,988,446 | 2.65% |
| 2025-12-17 | 13.00 | 13.16 | 12.58 | 12.82 | 12.77 | qfq | 92,878,453 | 1,188,221,232 | -1.99% |
| 2025-12-16 | 13.10 | 13.26 | 12.69 | 13.08 | 13.03 | qfq | 131,043,347 | 1,697,010,659 | -1.28% |
| 2025-12-15 | 13.58 | 13.62 | 13.08 | 13.25 | 13.20 | qfq | 114,540,835 | 1,532,678,058 | -0.60% |
| 2025-12-12 | 13.60 | 13.77 | 13.21 | 13.33 | 13.28 | qfq | 154,935,812 | 2,084,979,248 | 1.14% |
| 2025-12-11 | 13.30 | 13.88 | 13.17 | 13.18 | 13.13 | qfq | 162,272,805 | 2,183,895,431 | 0.53% |
| 2025-12-10 | 12.93 | 13.30 | 12.83 | 13.11 | 13.06 | qfq | 95,511,401 | 1,244,776,708 | 1.08% |
| 2025-12-09 | 12.57 | 13.15 | 12.47 | 12.97 | 12.92 | qfq | 124,388,689 | 1,593,607,161 | 1.25% |
| 2025-12-08 | 12.84 | 13.13 | 12.71 | 12.81 | 12.76 | qfq | 124,302,037 | 1,603,642,843 | 0.87% |
| 2025-12-05 | 12.33 | 12.73 | 12.18 | 12.70 | 12.65 | qfq | 97,539,743 | 1,221,936,185 | 3.00% |
| 2025-12-04 | 12.01 | 12.44 | 12.01 | 12.33 | 12.28 | qfq | 67,062,929 | 824,364,390 | 1.99% |
| 2025-12-03 | 12.34 | 12.34 | 12.01 | 12.09 | 12.04 | qfq | 50,909,910 | 618,258,769 | -2.18% |
| 2025-12-02 | 12.20 | 12.41 | 12.07 | 12.36 | 12.31 | qfq | 67,335,468 | 826,697,870 | 0.90% |
| 2025-12-01 | 12.12 | 12.36 | 12.08 | 12.25 | 12.20 | qfq | 63,496,581 | 776,828,646 | 2.00% |
| 2025-11-28 | 11.88 | 12.10 | 11.87 | 12.01 | 11.96 | qfq | 44,733,399 | 535,739,452 | 0.84% |
| 2025-11-27 | 11.83 | 11.99 | 11.73 | 11.91 | 11.87 | qfq | 38,923,104 | 463,001,185 | 0.25% |
| 2025-11-26 | 12.13 | 12.19 | 11.82 | 11.88 | 11.84 | qfq | 50,851,603 | 607,858,396 | -1.82% |
| 2025-11-25 | 12.00 | 12.20 | 11.89 | 12.10 | 12.05 | qfq | 68,156,842 | 822,308,496 | 1.09% |
| 2025-11-24 | 11.47 | 12.19 | 11.43 | 11.97 | 11.92 | qfq | 130,923,738 | 1,561,668,312 | 5.74% |
| 2025-11-21 | 11.65 | 11.73 | 11.23 | 11.32 | 11.28 | qfq | 55,276,547 | 631,583,162 | -3.50% |
| 2025-11-20 | 11.69 | 11.81 | 11.64 | 11.73 | 11.69 | qfq | 32,844,497 | 384,954,230 | 0.34% |
| 2025-11-19 | 11.65 | 11.81 | 11.55 | 11.69 | 11.65 | qfq | 32,926,270 | 384,708,633 | 0.00% |
| 2025-11-18 | 11.85 | 11.86 | 11.61 | 11.69 | 11.65 | qfq | 39,229,900 | 458,991,729 | -2.09% |
| 2025-11-17 | 11.96 | 12.05 | 11.88 | 11.94 | 11.89 | qfq | 45,465,385 | 542,572,747 | 0.51% |
| 2025-11-14 | 11.89 | 12.05 | 11.81 | 11.88 | 11.84 | qfq | 54,202,998 | 645,538,006 | 0.34% |
| 2025-11-13 | 11.69 | 11.94 | 11.67 | 11.84 | 11.80 | qfq | 47,696,577 | 564,198,898 | 0.77% |
| 2025-11-12 | 11.67 | 11.88 | 11.46 | 11.75 | 11.71 | qfq | 47,691,693 | 554,446,271 | 0.51% |
| 2025-11-11 | 11.74 | 11.86 | 11.65 | 11.69 | 11.65 | qfq | 34,407,602 | 403,041,191 | -1.10% |
| 2025-11-10 | 11.80 | 12.09 | 11.75 | 11.82 | 11.78 | qfq | 57,060,183 | 678,125,044 | 0.60% |
| 2025-11-07 | 11.53 | 11.76 | 11.43 | 11.75 | 11.71 | qfq | 53,909,120 | 626,596,949 | 1.56% |
| 2025-11-06 | 11.57 | 11.64 | 11.50 | 11.57 | 11.53 | qfq | 31,957,800 | 369,183,030 | 0.26% |
| 2025-11-05 | 11.51 | 11.63 | 11.46 | 11.54 | 11.50 | qfq | 31,309,103 | 362,387,600 | -0.35% |
| 2025-11-04 | 11.82 | 11.86 | 11.52 | 11.58 | 11.54 | qfq | 38,417,287 | 447,706,935 | -2.44% |
| 2025-11-03 | 11.74 | 11.88 | 11.60 | 11.87 | 11.83 | qfq | 38,868,835 | 455,894,677 | 1.37% |
| 2025-10-31 | 11.88 | 11.91 | 11.68 | 11.71 | 11.67 | qfq | 56,895,627 | 668,455,278 | -1.93% |
| 2025-10-30 | 11.85 | 12.09 | 11.77 | 11.94 | 11.89 | qfq | 61,643,179 | 733,942,628 | -2.21% |
| 2025-10-29 | 12.23 | 12.33 | 12.15 | 12.21 | 12.16 | qfq | 42,821,088 | 523,318,832 | 0.08% |
| 2025-10-28 | 12.10 | 12.26 | 12.01 | 12.20 | 12.15 | qfq | 44,518,449 | 541,668,394 | 0.66% |
| 2025-10-27 | 12.12 | 12.15 | 11.91 | 12.12 | 12.07 | qfq | 48,757,973 | 587,645,489 | 1.25% |
| 2025-10-24 | 11.93 | 12.19 | 11.85 | 11.97 | 11.92 | qfq | 58,395,565 | 701,023,230 | 2.31% |
| 2025-10-23 | 11.66 | 11.72 | 11.45 | 11.70 | 11.66 | qfq | 29,825,494 | 344,571,446 | 0.17% |
| 2025-10-22 | 11.72 | 11.79 | 11.62 | 11.68 | 11.64 | qfq | 28,102,853 | 328,425,471 | -0.76% |
| 2025-10-21 | 11.73 | 11.83 | 11.65 | 11.77 | 11.73 | qfq | 31,676,505 | 372,988,376 | 0.43% |
| 2025-10-20 | 11.80 | 11.87 | 11.64 | 11.72 | 11.68 | qfq | 41,770,794 | 491,079,532 | 0.60% |
| 2025-10-17 | 12.19 | 12.35 | 11.63 | 11.65 | 11.61 | qfq | 62,485,785 | 745,817,163 | -4.35% |
| 2025-10-16 | 12.49 | 12.49 | 12.14 | 12.18 | 12.13 | qfq | 42,752,945 | 524,450,698 | -2.48% |
| 2025-10-15 | 12.37 | 12.52 | 12.20 | 12.49 | 12.44 | qfq | 36,902,007 | 457,347,913 | 1.30% |
| 2025-10-14 | 12.74 | 12.90 | 12.28 | 12.33 | 12.28 | qfq | 65,472,028 | 821,867,356 | -3.14% |
| 2025-10-13 | 12.42 | 12.79 | 12.28 | 12.73 | 12.68 | qfq | 54,013,116 | 679,900,517 | 0.39% |
| 2025-10-10 | 13.06 | 13.07 | 12.67 | 12.68 | 12.63 | qfq | 60,263,083 | 771,287,592 | -3.21% |
| 2025-10-09 | 13.09 | 13.21 | 12.92 | 13.10 | 13.05 | qfq | 55,465,616 | 726,390,237 | 0.08% |
| 2025-09-30 | 12.95 | 13.19 | 12.95 | 13.09 | 13.04 | qfq | 49,282,321 | 644,168,629 | 1.87% |
| 2025-09-29 | 12.96 | 13.00 | 12.73 | 12.85 | 12.80 | qfq | 47,709,899 | 611,387,335 | -1.00% |
| 2025-09-26 | 13.30 | 13.32 | 12.96 | 12.98 | 12.93 | qfq | 45,168,941 | 592,562,335 | -2.63% |
| 2025-09-25 | 13.45 | 13.54 | 13.30 | 13.33 | 13.28 | qfq | 42,586,537 | 570,539,068 | -0.67% |
| 2025-09-24 | 13.20 | 13.45 | 13.09 | 13.42 | 13.37 | qfq | 49,466,213 | 657,451,299 | 0.83% |
| 2025-09-23 | 13.30 | 13.39 | 12.80 | 13.31 | 13.26 | qfq | 75,320,906 | 987,791,790 | 0.30% |
| 2025-09-22 | 13.20 | 13.35 | 13.15 | 13.27 | 13.22 | qfq | 45,206,187 | 599,424,066 | 0.53% |
| 2025-09-19 | 13.12 | 13.38 | 13.08 | 13.20 | 13.15 | qfq | 57,194,097 | 756,461,025 | 0.84% |
| 2025-09-18 | 13.33 | 13.53 | 12.92 | 13.09 | 13.04 | qfq | 76,556,909 | 1,016,329,201 | -1.95% |
| 2025-09-17 | 13.48 | 13.59 | 13.30 | 13.35 | 13.30 | qfq | 58,403,974 | 782,727,151 | -1.18% |
| 2025-09-16 | 13.50 | 13.67 | 13.42 | 13.51 | 13.46 | qfq | 53,587,344 | 725,121,682 | -0.52% |
| 2025-09-15 | 13.90 | 13.95 | 13.58 | 13.58 | 13.53 | qfq | 80,917,165 | 1,109,050,636 | -2.30% |
| 2025-09-12 | 13.53 | 14.32 | 13.52 | 13.90 | 13.85 | qfq | 142,348,933 | 1,988,357,971 | 1.53% |
| 2025-09-11 | 13.50 | 13.75 | 13.23 | 13.69 | 13.64 | qfq | 148,526,644 | 2,003,093,243 | -0.80% |
| 2025-09-10 | 12.90 | 14.14 | 12.88 | 13.80 | 13.75 | qfq | 240,327,610 | 3,331,899,225 | 7.39% |
| 2025-09-09 | 12.93 | 13.08 | 12.75 | 12.85 | 12.80 | qfq | 82,773,184 | 1,068,688,007 | 0.63% |
| 2025-09-08 | 12.40 | 12.85 | 12.34 | 12.77 | 12.72 | qfq | 84,629,783 | 1,060,391,918 | 3.82% |
| 2025-09-05 | 12.24 | 12.34 | 12.10 | 12.30 | 12.25 | qfq | 71,249,334 | 873,144,734 | 0.74% |
| 2025-09-04 | 12.61 | 12.73 | 11.98 | 12.21 | 12.16 | qfq | 95,693,654 | 1,185,992,670 | -3.25% |
| 2025-09-03 | 13.60 | 13.62 | 12.52 | 12.62 | 12.57 | qfq | 150,648,085 | 1,948,540,221 | -7.48% |
| 2025-09-02 | 14.32 | 14.38 | 13.38 | 13.64 | 13.59 | qfq | 143,926,794 | 1,967,091,520 | -4.75% |
| 2025-09-01 | 14.69 | 14.69 | 14.14 | 14.32 | 14.27 | qfq | 108,597,107 | 1,553,315,359 | -2.05% |
| 2025-08-29 | 14.58 | 14.98 | 14.43 | 14.62 | 14.56 | qfq | 129,012,578 | 1,892,727,452 | 0.21% |
| 2025-08-28 | 14.29 | 14.65 | 14.03 | 14.59 | 14.53 | qfq | 145,909,863 | 2,093,571,602 | 4.36% |
| 2025-08-27 | 14.50 | 14.74 | 13.97 | 13.98 | 13.93 | qfq | 123,809,872 | 1,788,423,634 | -3.79% |
| 2025-08-26 | 14.70 | 14.81 | 14.37 | 14.53 | 14.48 | qfq | 111,046,276 | 1,620,029,295 | -0.75% |
| 2025-08-25 | 14.18 | 14.69 | 14.12 | 14.64 | 14.58 | qfq | 165,967,678 | 2,391,180,126 | 3.10% |
| 2025-08-22 | 13.91 | 14.21 | 13.83 | 14.20 | 14.15 | qfq | 103,012,190 | 1,450,614,310 | 2.45% |
| 2025-08-21 | 14.25 | 14.32 | 13.75 | 13.86 | 13.81 | qfq | 124,491,020 | 1,740,554,674 | -2.74% |
| 2025-08-20 | 14.68 | 14.78 | 14.14 | 14.25 | 14.20 | qfq | 147,258,665 | 2,121,540,006 | -1.04% |
| 2025-08-19 | 14.11 | 14.60 | 13.86 | 14.40 | 14.35 | qfq | 198,024,701 | 2,842,487,736 | 2.49% |
| 2025-08-18 | 13.85 | 14.09 | 13.85 | 14.05 | 14.00 | qfq | 109,288,692 | 1,527,654,568 | 1.81% |
| 2025-08-15 | 13.75 | 13.97 | 13.71 | 13.80 | 13.75 | qfq | 89,721,593 | 1,239,839,095 | 0.07% |
| 2025-08-14 | 13.73 | 14.21 | 13.48 | 13.79 | 13.74 | qfq | 154,032,628 | 2,137,068,556 | 0.15% |
| 2025-08-13 | 13.70 | 14.07 | 13.70 | 13.77 | 13.72 | qfq | 102,808,841 | 1,422,527,268 | 0.36% |
| 2025-08-12 | 14.13 | 14.15 | 13.64 | 13.72 | 13.67 | qfq | 121,957,609 | 1,684,871,729 | -2.90% |
| 2025-08-11 | 13.99 | 14.34 | 13.98 | 14.13 | 14.08 | qfq | 134,332,581 | 1,905,611,143 | 0.71% |
| 2025-08-08 | 13.96 | 14.25 | 13.92 | 14.03 | 13.98 | qfq | 110,012,444 | 1,546,205,508 | 0.65% |
| 2025-08-07 | 13.97 | 14.06 | 13.81 | 13.94 | 13.89 | qfq | 106,853,787 | 1,488,568,571 | -0.64% |
| 2025-08-06 | 14.01 | 14.28 | 13.92 | 14.03 | 13.98 | qfq | 168,348,806 | 2,373,938,872 | 0.14% |
| 2025-08-05 | 13.80 | 14.19 | 13.66 | 14.01 | 13.96 | qfq | 161,194,692 | 2,257,444,340 | 1.52% |
| 2025-08-04 | 13.20 | 13.80 | 13.19 | 13.80 | 13.75 | qfq | 157,345,455 | 2,148,594,048 | 4.62% |
| 2025-08-01 | 13.24 | 13.48 | 12.95 | 13.19 | 13.14 | qfq | 89,410,529 | 1,176,334,298 | -0.38% |
| 2025-07-31 | 13.16 | 13.60 | 13.11 | 13.24 | 13.19 | qfq | 80,831,531 | 1,077,561,381 | 0.08% |
| 2025-07-30 | 13.36 | 13.56 | 13.06 | 13.23 | 13.18 | qfq | 90,056,771 | 1,200,163,408 | -0.82% |
| 2025-07-29 | 13.26 | 13.35 | 13.18 | 13.34 | 13.29 | qfq | 67,997,422 | 902,293,702 | 0.30% |
| 2025-07-28 | 13.03 | 13.34 | 12.96 | 13.30 | 13.25 | qfq | 95,366,834 | 1,260,822,648 | 2.23% |
| 2025-07-25 | 13.08 | 13.11 | 12.90 | 13.01 | 12.96 | qfq | 54,581,381 | 708,513,046 | -0.46% |
| 2025-07-24 | 12.77 | 13.18 | 12.74 | 13.07 | 13.02 | qfq | 80,690,995 | 1,046,659,009 | 2.35% |
| 2025-07-23 | 12.90 | 12.93 | 12.74 | 12.77 | 12.72 | qfq | 62,682,049 | 804,298,996 | -1.47% |
| 2025-07-22 | 12.95 | 13.10 | 12.89 | 12.96 | 12.91 | qfq | 73,137,757 | 951,147,534 | -0.38% |
| 2025-07-21 | 12.93 | 13.06 | 12.87 | 13.01 | 12.96 | qfq | 64,953,389 | 842,347,257 | -0.08% |
| 2025-07-18 | 12.88 | 13.06 | 12.75 | 13.02 | 12.97 | qfq | 76,018,229 | 981,693,079 | 0.93% |
| 2025-07-17 | 12.48 | 12.91 | 12.48 | 12.90 | 12.85 | qfq | 86,682,032 | 1,106,487,304 | 3.12% |
| 2025-07-16 | 12.59 | 12.68 | 12.45 | 12.51 | 12.46 | qfq | 47,271,452 | 593,271,827 | -0.56% |
| 2025-07-15 | 12.58 | 12.76 | 12.50 | 12.58 | 12.53 | qfq | 48,010,364 | 605,557,924 | -0.63% |
| 2025-07-14 | 12.42 | 12.73 | 12.35 | 12.66 | 12.61 | qfq | 94,320,189 | 1,187,171,871 | -1.94% |
| 2025-07-11 | 12.92 | 13.00 | 12.85 | 12.91 | 12.86 | qfq | 64,557,208 | 834,959,145 | -0.39% |
| 2025-07-10 | 12.90 | 13.01 | 12.77 | 12.96 | 12.91 | qfq | 76,072,894 | 979,114,918 | 0.00% |
| 2025-07-09 | 13.07 | 13.36 | 12.93 | 12.96 | 12.91 | qfq | 94,362,144 | 1,237,225,352 | -0.84% |
| 2025-07-08 | 13.02 | 13.13 | 12.96 | 13.07 | 13.02 | qfq | 70,658,515 | 923,343,086 | 0.08% |
| 2025-07-07 | 13.07 | 13.11 | 12.93 | 13.06 | 13.01 | qfq | 57,742,344 | 752,574,434 | -0.15% |
| 2025-07-04 | 13.24 | 13.25 | 12.99 | 13.08 | 13.03 | qfq | 90,169,692 | 1,181,472,931 | -1.43% |
| 2025-07-03 | 13.23 | 13.56 | 13.22 | 13.27 | 13.22 | qfq | 92,365,407 | 1,232,333,895 | 0.30% |
| 2025-07-02 | 13.37 | 13.58 | 13.16 | 13.23 | 13.18 | qfq | 110,251,401 | 1,470,262,113 | -1.85% |
| 2025-07-01 | 13.80 | 13.80 | 13.41 | 13.48 | 13.43 | qfq | 164,021,228 | 2,221,713,590 | -3.30% |
| 2025-06-30 | 13.67 | 14.04 | 13.44 | 13.94 | 13.89 | qfq | 203,281,134 | 2,808,814,487 | 1.98% |
| 2025-06-27 | 13.28 | 13.93 | 13.22 | 13.67 | 13.62 | qfq | 172,492,744 | 2,342,066,112 | 2.86% |
| 2025-06-26 | 13.25 | 13.74 | 13.21 | 13.29 | 13.24 | qfq | 182,921,106 | 2,456,889,502 | 0.00% |
| 2025-06-25 | 12.85 | 13.57 | 12.82 | 13.29 | 13.24 | qfq | 186,411,536 | 2,468,257,895 | 2.86% |
| 2025-06-24 | 12.31 | 13.34 | 12.22 | 12.92 | 12.87 | qfq | 157,305,150 | 2,015,466,845 | 2.70% |
| 2025-06-23 | 12.40 | 12.69 | 12.29 | 12.58 | 12.53 | qfq | 78,226,301 | 977,900,396 | 0.64% |
| 2025-06-20 | 12.30 | 12.63 | 12.14 | 12.50 | 12.45 | qfq | 105,184,860 | 1,303,131,374 | 1.46% |
| 2025-06-19 | 12.75 | 12.75 | 12.26 | 12.32 | 12.27 | qfq | 134,450,616 | 1,669,578,755 | -4.57% |
| 2025-06-18 | 12.81 | 13.20 | 12.60 | 12.91 | 12.86 | qfq | 126,711,122 | 1,638,512,017 | 0.31% |
| 2025-06-17 | 13.20 | 13.28 | 12.76 | 12.87 | 12.82 | qfq | 123,126,183 | 1,591,935,205 | -2.50% |
| 2025-06-16 | 13.31 | 13.35 | 12.95 | 13.20 | 13.15 | qfq | 137,040,227 | 1,805,456,830 | -0.83% |
| 2025-06-13 | 12.94 | 13.42 | 12.79 | 13.31 | 13.26 | qfq | 232,760,699 | 3,061,181,595 | 4.31% |
| 2025-06-12 | 12.66 | 13.00 | 12.60 | 12.76 | 12.71 | qfq | 99,724,206 | 1,276,268,344 | 0.16% |
| 2025-06-11 | 12.76 | 12.84 | 12.67 | 12.74 | 12.69 | qfq | 88,406,513 | 1,126,157,190 | 0.24% |
| 2025-06-10 | 12.97 | 12.97 | 12.55 | 12.71 | 12.66 | qfq | 144,072,678 | 1,836,744,445 | -2.90% |
| 2025-06-09 | 12.94 | 13.33 | 12.91 | 13.09 | 13.04 | qfq | 160,112,702 | 2,101,435,163 | 1.24% |
| 2025-06-06 | 13.34 | 13.43 | 12.88 | 12.93 | 12.88 | qfq | 184,347,824 | 2,409,580,991 | -2.71% |
| 2025-06-05 | 13.38 | 13.56 | 13.19 | 13.29 | 13.24 | qfq | 177,436,837 | 2,369,226,048 | -0.82% |
| 2025-06-04 | 13.67 | 13.98 | 13.37 | 13.40 | 13.35 | qfq | 257,722,397 | 3,517,211,451 | -2.19% |
| 2025-06-03 | 14.39 | 14.90 | 13.44 | 13.70 | 13.65 | qfq | 415,838,349 | 5,899,892,051 | 0.44% |
| 2025-05-30 | 12.58 | 13.89 | 12.52 | 13.64 | 13.59 | qfq | 323,175,663 | 4,308,513,631 | 7.49% |
| 2025-05-29 | 12.36 | 12.94 | 12.32 | 12.69 | 12.58 | qfq | 155,202,110 | 1,965,472,940 | 2.50% |
| 2025-05-28 | 12.40 | 12.85 | 12.31 | 12.38 | 12.27 | qfq | 143,913,688 | 1,805,126,974 | -0.96% |
| 2025-05-27 | 12.23 | 13.04 | 11.98 | 12.50 | 12.39 | qfq | 196,373,569 | 2,436,551,285 | 2.29% |
| 2025-05-26 | 11.93 | 12.59 | 11.88 | 12.22 | 12.12 | qfq | 186,712,249 | 2,300,921,504 | 3.74% |
| 2025-05-23 | 12.13 | 12.20 | 11.71 | 11.78 | 11.68 | qfq | 127,764,799 | 1,517,919,173 | -1.26% |
| 2025-05-22 | 12.21 | 12.68 | 11.91 | 11.93 | 11.83 | qfq | 229,047,133 | 2,812,917,391 | -2.77% |
| 2025-05-21 | 11.55 | 12.69 | 11.50 | 12.27 | 12.17 | qfq | 262,111,550 | 3,177,390,116 | 5.78% |
| 2025-05-20 | 12.28 | 12.37 | 11.50 | 11.60 | 11.50 | qfq | 294,538,761 | 3,505,900,713 | 1.05% |
| 2025-05-19 | 11.48 | 11.48 | 11.28 | 11.48 | 11.38 | qfq | 73,822,423 | 846,573,227 | 9.96% |
| 2025-05-16 | 10.40 | 10.62 | 10.33 | 10.44 | 10.35 | qfq | 29,352,686 | 308,087,744 | 0.00% |
| 2025-05-15 | 10.84 | 10.85 | 10.38 | 10.44 | 10.35 | qfq | 46,513,876 | 491,918,608 | -3.69% |
| 2025-05-14 | 10.94 | 11.03 | 10.76 | 10.84 | 10.75 | qfq | 44,106,566 | 478,507,563 | -0.91% |
| 2025-05-13 | 11.25 | 11.25 | 10.90 | 10.94 | 10.85 | qfq | 47,906,247 | 528,813,420 | -2.76% |
| 2025-05-12 | 11.00 | 11.38 | 10.90 | 11.25 | 11.15 | qfq | 70,931,534 | 795,083,133 | 3.50% |
| 2025-05-09 | 11.10 | 11.19 | 10.82 | 10.87 | 10.78 | qfq | 47,265,381 | 517,707,338 | -1.72% |
| 2025-05-08 | 10.70 | 11.10 | 10.68 | 11.06 | 10.97 | qfq | 61,275,509 | 671,431,867 | 2.41% |
| 2025-05-07 | 10.78 | 10.91 | 10.62 | 10.80 | 10.71 | qfq | 70,179,678 | 755,458,542 | 1.60% |
| 2025-05-06 | 10.46 | 10.65 | 10.44 | 10.63 | 10.54 | qfq | 41,176,436 | 435,026,299 | 2.41% |
| 2025-04-30 | 10.48 | 10.55 | 10.37 | 10.38 | 10.29 | qfq | 46,228,562 | 483,148,100 | -0.95% |
| 2025-04-29 | 10.55 | 10.72 | 10.46 | 10.48 | 10.39 | qfq | 27,861,866 | 293,850,688 | -0.85% |
| 2025-04-28 | 10.73 | 10.75 | 10.53 | 10.57 | 10.48 | qfq | 18,796,946 | 199,112,264 | -1.95% |
| 2025-04-25 | 10.57 | 10.83 | 10.52 | 10.78 | 10.69 | qfq | 21,101,120 | 225,918,082 | 1.99% |
| 2025-04-24 | 10.66 | 10.79 | 10.54 | 10.57 | 10.48 | qfq | 18,736,899 | 199,478,864 | -1.03% |
| 2025-04-23 | 10.79 | 10.88 | 10.63 | 10.68 | 10.59 | qfq | 25,086,713 | 268,663,367 | -0.65% |
| 2025-04-22 | 10.66 | 11.01 | 10.58 | 10.75 | 10.66 | qfq | 30,199,656 | 326,733,804 | 0.66% |
| 2025-04-21 | 10.57 | 10.73 | 10.47 | 10.68 | 10.59 | qfq | 17,569,487 | 186,683,427 | 1.71% |
| 2025-04-18 | 10.49 | 10.67 | 10.42 | 10.50 | 10.41 | qfq | 17,985,568 | 189,565,691 | -0.28% |
| 2025-04-17 | 10.51 | 10.78 | 10.51 | 10.53 | 10.44 | qfq | 16,769,639 | 178,097,494 | -0.47% |
| 2025-04-16 | 10.71 | 10.83 | 10.39 | 10.58 | 10.49 | qfq | 19,682,100 | 207,727,279 | -1.67% |
| 2025-04-15 | 10.91 | 10.95 | 10.67 | 10.76 | 10.67 | qfq | 21,271,955 | 228,650,114 | -1.37% |
| 2025-04-14 | 11.12 | 11.21 | 10.90 | 10.91 | 10.82 | qfq | 24,555,903 | 270,809,989 | -0.64% |
| 2025-04-11 | 10.58 | 11.23 | 10.48 | 10.98 | 10.89 | qfq | 41,113,989 | 447,414,991 | 3.78% |
| 2025-04-10 | 10.69 | 10.83 | 10.52 | 10.58 | 10.49 | qfq | 34,822,520 | 372,143,023 | 1.93% |
| 2025-04-09 | 9.73 | 10.46 | 9.65 | 10.38 | 10.29 | qfq | 47,979,520 | 486,974,697 | 5.27% |
| 2025-04-08 | 10.09 | 10.19 | 9.69 | 9.86 | 9.78 | qfq | 46,965,437 | 463,746,905 | -2.76% |
| 2025-04-07 | 10.52 | 10.74 | 10.14 | 10.14 | 10.05 | qfq | 36,762,542 | 380,003,003 | -10.03% |
| 2025-04-03 | 11.31 | 11.57 | 11.17 | 11.27 | 11.17 | qfq | 27,973,578 | 317,882,280 | -1.14% |
| 2025-04-02 | 11.27 | 11.43 | 11.21 | 11.40 | 11.30 | qfq | 18,327,100 | 207,826,686 | 1.24% |
| 2025-04-01 | 11.19 | 11.47 | 11.08 | 11.26 | 11.16 | qfq | 23,945,900 | 270,082,093 | 0.81% |
| 2025-03-31 | 11.32 | 11.57 | 11.08 | 11.17 | 11.08 | qfq | 30,598,828 | 345,270,739 | -1.15% |
| 2025-03-28 | 11.30 | 11.43 | 11.25 | 11.30 | 11.20 | qfq | 19,010,424 | 215,570,587 | 0.00% |
| 2025-03-27 | 11.25 | 11.44 | 11.05 | 11.30 | 11.20 | qfq | 21,857,777 | 246,545,219 | 0.36% |
| 2025-03-26 | 11.23 | 11.44 | 11.20 | 11.26 | 11.16 | qfq | 18,848,900 | 212,710,768 | 0.09% |
| 2025-03-25 | 11.36 | 11.61 | 11.20 | 11.25 | 11.15 | qfq | 35,850,419 | 408,041,267 | -1.14% |
| 2025-03-24 | 11.86 | 11.96 | 11.17 | 11.38 | 11.28 | qfq | 40,241,831 | 461,952,557 | -4.53% |
| 2025-03-21 | 12.07 | 12.21 | 11.77 | 11.92 | 11.82 | qfq | 46,632,543 | 556,962,763 | -1.89% |
| 2025-03-20 | 12.06 | 12.27 | 11.90 | 12.15 | 12.05 | qfq | 33,147,141 | 401,864,431 | 0.25% |
| 2025-03-19 | 12.18 | 12.18 | 11.91 | 12.12 | 12.02 | qfq | 48,112,938 | 579,175,638 | -0.82% |
| 2025-03-18 | 12.21 | 12.37 | 12.06 | 12.22 | 12.12 | qfq | 35,135,574 | 427,471,165 | 0.00% |
| 2025-03-17 | 12.28 | 12.34 | 12.14 | 12.22 | 12.12 | qfq | 32,648,535 | 399,217,527 | -0.65% |
| 2025-03-14 | 12.16 | 12.34 | 11.96 | 12.30 | 12.20 | qfq | 51,526,174 | 629,032,417 | 0.41% |
| 2025-03-13 | 12.40 | 12.50 | 11.99 | 12.25 | 12.15 | qfq | 42,427,130 | 515,389,715 | -0.41% |
| 2025-03-12 | 12.25 | 12.52 | 12.20 | 12.30 | 12.20 | qfq | 58,587,355 | 724,077,637 | 0.65% |
| 2025-03-11 | 11.83 | 12.22 | 11.81 | 12.22 | 12.12 | qfq | 51,256,549 | 619,391,384 | 1.24% |
| 2025-03-10 | 11.93 | 12.48 | 11.93 | 12.07 | 11.97 | qfq | 53,767,494 | 652,882,320 | 1.26% |
| 2025-03-07 | 11.96 | 12.22 | 11.83 | 11.92 | 11.82 | qfq | 57,645,862 | 692,781,899 | -0.75% |
| 2025-03-06 | 12.00 | 12.18 | 11.61 | 12.01 | 11.91 | qfq | 80,669,240 | 965,692,891 | 1.35% |
| 2025-03-05 | 11.76 | 12.00 | 11.72 | 11.85 | 11.75 | qfq | 49,631,132 | 587,474,330 | 0.77% |
| 2025-03-04 | 11.23 | 11.83 | 11.20 | 11.76 | 11.66 | qfq | 58,669,086 | 683,580,163 | 4.35% |
| 2025-03-03 | 11.29 | 11.57 | 11.16 | 11.27 | 11.17 | qfq | 38,701,041 | 439,906,499 | 0.45% |
| 2025-02-28 | 11.22 | 11.72 | 11.19 | 11.22 | 11.12 | qfq | 67,936,840 | 779,159,794 | -0.71% |
| 2025-02-27 | 11.51 | 11.58 | 11.11 | 11.30 | 11.20 | qfq | 42,187,850 | 476,110,595 | -1.74% |
| 2025-02-26 | 11.52 | 11.65 | 11.40 | 11.50 | 11.40 | qfq | 32,307,715 | 371,531,932 | 0.00% |
| 2025-02-25 | 11.56 | 11.68 | 11.45 | 11.50 | 11.40 | qfq | 38,214,324 | 441,605,302 | -1.96% |
| 2025-02-24 | 11.90 | 11.94 | 11.67 | 11.73 | 11.63 | qfq | 37,173,232 | 437,512,106 | -1.43% |
| 2025-02-21 | 11.64 | 11.96 | 11.58 | 11.90 | 11.80 | qfq | 59,132,427 | 699,159,608 | 2.32% |
| 2025-02-20 | 11.22 | 11.71 | 11.11 | 11.63 | 11.53 | qfq | 56,676,529 | 651,123,151 | 3.29% |
| 2025-02-19 | 10.97 | 11.28 | 10.97 | 11.26 | 11.16 | qfq | 30,835,751 | 344,797,334 | 2.64% |
| 2025-02-18 | 11.51 | 11.51 | 10.90 | 10.97 | 10.88 | qfq | 46,241,082 | 516,210,996 | -3.86% |
| 2025-02-17 | 11.50 | 11.62 | 11.29 | 11.41 | 11.31 | qfq | 31,779,772 | 363,038,263 | -0.09% |
| 2025-02-14 | 11.39 | 11.48 | 11.28 | 11.42 | 11.32 | qfq | 26,834,360 | 305,212,636 | 0.09% |
| 2025-02-13 | 11.60 | 11.65 | 11.40 | 11.41 | 11.31 | qfq | 31,769,390 | 364,780,807 | -2.14% |
| 2025-02-12 | 11.35 | 11.68 | 11.28 | 11.66 | 11.56 | qfq | 39,807,694 | 459,523,251 | 3.00% |
| 2025-02-11 | 11.35 | 11.44 | 11.14 | 11.32 | 11.22 | qfq | 35,281,413 | 398,242,472 | -0.61% |
| 2025-02-10 | 11.34 | 11.54 | 11.22 | 11.39 | 11.29 | qfq | 36,825,397 | 419,673,004 | 1.15% |
| 2025-02-07 | 11.35 | 11.46 | 11.14 | 11.26 | 11.16 | qfq | 44,793,819 | 507,314,722 | -1.14% |
| 2025-02-06 | 10.55 | 11.42 | 10.51 | 11.39 | 11.29 | qfq | 66,489,943 | 743,043,120 | 7.25% |
| 2025-02-05 | 10.45 | 10.66 | 10.37 | 10.62 | 10.53 | qfq | 37,652,565 | 395,989,312 | 2.81% |
| 2025-01-27 | 10.48 | 10.53 | 10.30 | 10.33 | 10.24 | qfq | 23,900,174 | 248,050,053 | -1.34% |
| 2025-01-24 | 10.36 | 10.54 | 10.30 | 10.47 | 10.38 | qfq | 24,601,904 | 256,720,915 | 1.26% |
| 2025-01-23 | 10.60 | 10.72 | 10.32 | 10.34 | 10.25 | qfq | 28,635,125 | 301,844,167 | -0.86% |
| 2025-01-22 | 10.46 | 10.52 | 10.34 | 10.43 | 10.34 | qfq | 25,068,148 | 261,215,773 | -1.04% |
| 2025-01-21 | 10.62 | 10.68 | 10.29 | 10.54 | 10.45 | qfq | 37,691,968 | 394,312,803 | -0.94% |
| 2025-01-20 | 10.11 | 10.98 | 10.00 | 10.64 | 10.55 | qfq | 86,137,287 | 913,929,631 | 3.80% |
| 2025-01-17 | 10.05 | 10.30 | 9.94 | 10.25 | 10.16 | qfq | 41,172,779 | 417,005,145 | 1.59% |
| 2025-01-16 | 10.06 | 10.30 | 10.02 | 10.09 | 10.00 | qfq | 41,582,282 | 422,316,969 | 0.80% |
| 2025-01-15 | 10.30 | 10.37 | 9.96 | 10.01 | 9.93 | qfq | 47,612,903 | 481,986,525 | -3.10% |
| 2025-01-14 | 10.10 | 10.36 | 9.86 | 10.33 | 10.24 | qfq | 66,214,614 | 674,598,422 | 2.58% |
| 2025-01-13 | 9.88 | 10.14 | 9.82 | 10.07 | 9.98 | qfq | 21,629,665 | 216,363,614 | 0.60% |
| 2025-01-10 | 10.26 | 10.45 | 10.00 | 10.01 | 9.93 | qfq | 29,930,191 | 305,267,610 | -2.63% |
| 2025-01-09 | 9.96 | 10.35 | 9.94 | 10.28 | 10.19 | qfq | 40,609,365 | 415,094,671 | 2.59% |
| 2025-01-08 | 10.17 | 10.19 | 9.70 | 10.02 | 9.93 | qfq | 32,558,672 | 323,650,397 | -1.67% |
| 2025-01-07 | 10.02 | 10.22 | 9.97 | 10.19 | 10.10 | qfq | 27,770,483 | 280,510,721 | 2.00% |
| 2025-01-06 | 10.14 | 10.22 | 9.90 | 9.99 | 9.91 | qfq | 29,600,313 | 297,278,821 | -1.77% |
| 2025-01-03 | 10.59 | 10.65 | 10.08 | 10.17 | 10.08 | qfq | 40,348,778 | 416,645,588 | -3.60% |
| 2025-01-02 | 10.98 | 11.04 | 10.41 | 10.55 | 10.46 | qfq | 46,798,261 | 502,497,901 | -3.92% |
| 2024-12-31 | 11.35 | 11.39 | 10.98 | 10.98 | 10.89 | qfq | 41,096,351 | 457,194,845 | -3.09% |
| 2024-12-30 | 11.29 | 11.56 | 11.11 | 11.33 | 11.23 | qfq | 45,561,391 | 517,235,928 | 0.27% |
| 2024-12-27 | 11.40 | 11.68 | 11.28 | 11.30 | 11.20 | qfq | 67,101,727 | 767,432,604 | 0.18% |
| 2024-12-26 | 11.27 | 11.42 | 11.22 | 11.28 | 11.18 | qfq | 29,062,080 | 328,616,232 | 0.18% |
| 2024-12-25 | 11.54 | 11.54 | 11.16 | 11.26 | 11.16 | qfq | 35,509,004 | 400,955,410 | -2.34% |
| 2024-12-24 | 11.54 | 11.73 | 11.46 | 11.53 | 11.43 | qfq | 36,079,181 | 417,200,788 | 0.35% |
| 2024-12-23 | 11.88 | 11.91 | 11.46 | 11.49 | 11.39 | qfq | 42,277,454 | 492,785,155 | -3.77% |
| 2024-12-20 | 11.90 | 12.13 | 11.83 | 11.94 | 11.84 | qfq | 37,583,709 | 450,463,390 | -0.25% |
| 2024-12-19 | 11.73 | 12.01 | 11.62 | 11.97 | 11.87 | qfq | 35,709,507 | 422,467,936 | 1.61% |
| 2024-12-18 | 11.86 | 11.96 | 11.71 | 11.78 | 11.68 | qfq | 28,966,078 | 341,748,850 | 0.17% |
| 2024-12-17 | 12.01 | 12.10 | 11.75 | 11.76 | 11.66 | qfq | 35,611,381 | 423,267,502 | -2.49% |
| 2024-12-16 | 12.18 | 12.28 | 11.96 | 12.06 | 11.96 | qfq | 36,621,990 | 442,458,796 | -1.23% |
| 2024-12-13 | 12.71 | 12.75 | 12.17 | 12.21 | 12.11 | qfq | 81,521,536 | 1,008,827,429 | -4.83% |
| 2024-12-12 | 12.75 | 12.96 | 12.59 | 12.83 | 12.72 | qfq | 53,567,363 | 682,554,710 | 0.55% |
| 2024-12-11 | 12.79 | 13.04 | 12.67 | 12.76 | 12.65 | qfq | 59,826,422 | 765,694,137 | 0.24% |
| 2024-12-10 | 12.81 | 12.92 | 12.58 | 12.73 | 12.62 | qfq | 81,655,187 | 1,043,073,446 | 2.66% |
| 2024-12-09 | 12.62 | 12.62 | 12.31 | 12.40 | 12.29 | qfq | 37,899,100 | 472,437,041 | -2.59% |
| 2024-12-06 | 12.67 | 13.13 | 12.58 | 12.73 | 12.62 | qfq | 54,750,777 | 698,807,331 | 2.50% |
| 2024-12-05 | 12.34 | 12.51 | 12.28 | 12.42 | 12.31 | qfq | 28,261,678 | 350,630,548 | 0.81% |
| 2024-12-04 | 12.67 | 12.76 | 12.23 | 12.32 | 12.22 | qfq | 44,519,064 | 554,795,580 | -3.37% |
| 2024-12-03 | 12.81 | 13.10 | 12.62 | 12.75 | 12.64 | qfq | 45,892,000 | 587,785,350 | -0.93% |
| 2024-12-02 | 12.84 | 12.98 | 12.73 | 12.87 | 12.76 | qfq | 54,690,158 | 702,419,267 | 0.55% |
| 2024-11-29 | 12.30 | 13.05 | 12.25 | 12.80 | 12.69 | qfq | 77,664,056 | 984,680,010 | 4.07% |
| 2024-11-28 | 12.53 | 12.73 | 12.27 | 12.30 | 12.20 | qfq | 51,643,807 | 644,888,156 | -2.07% |
| 2024-11-27 | 11.75 | 12.57 | 11.75 | 12.56 | 12.45 | qfq | 86,361,384 | 1,058,062,458 | 6.35% |
| 2024-11-26 | 11.66 | 12.05 | 11.62 | 11.81 | 11.71 | qfq | 37,977,736 | 450,401,958 | 0.60% |
| 2024-11-25 | 11.87 | 11.96 | 11.41 | 11.74 | 11.64 | qfq | 46,099,874 | 535,464,459 | -1.10% |
| 2024-11-22 | 12.51 | 12.53 | 11.85 | 11.87 | 11.77 | qfq | 61,169,005 | 745,922,239 | -5.57% |
| 2024-11-21 | 12.57 | 12.82 | 12.38 | 12.57 | 12.46 | qfq | 47,584,167 | 597,675,128 | -0.87% |
| 2024-11-20 | 12.40 | 12.88 | 12.30 | 12.68 | 12.57 | qfq | 74,663,649 | 947,331,553 | 1.93% |
| 2024-11-19 | 12.32 | 12.59 | 12.06 | 12.44 | 12.33 | qfq | 64,873,631 | 799,560,499 | 1.14% |
| 2024-11-18 | 12.30 | 12.63 | 11.71 | 12.30 | 12.20 | qfq | 79,183,989 | 966,608,141 | 2.07% |
| 2024-11-15 | 12.31 | 12.56 | 12.01 | 12.05 | 11.95 | qfq | 56,816,597 | 697,428,384 | -1.63% |
| 2024-11-14 | 13.00 | 13.02 | 12.18 | 12.25 | 12.15 | qfq | 93,304,968 | 1,171,064,536 | -5.99% |
| 2024-11-13 | 12.95 | 13.35 | 12.84 | 13.03 | 12.92 | qfq | 61,882,331 | 807,364,400 | -0.99% |
| 2024-11-12 | 13.80 | 13.88 | 13.04 | 13.16 | 13.05 | qfq | 105,206,812 | 1,397,937,625 | -3.09% |
| 2024-11-11 | 13.15 | 13.68 | 12.78 | 13.58 | 13.46 | qfq | 157,461,339 | 2,095,746,285 | 7.10% |
| 2024-11-08 | 12.16 | 13.14 | 12.16 | 12.68 | 12.57 | qfq | 138,876,298 | 1,771,060,752 | 4.97% |
| 2024-11-07 | 11.99 | 12.54 | 11.84 | 12.08 | 11.98 | qfq | 93,291,430 | 1,134,145,158 | 0.08% |
| 2024-11-06 | 12.20 | 12.30 | 11.88 | 12.07 | 11.97 | qfq | 77,466,188 | 936,442,765 | -0.49% |
| 2024-11-05 | 11.60 | 12.38 | 11.56 | 12.13 | 12.03 | qfq | 107,378,477 | 1,291,798,459 | 4.84% |
| 2024-11-04 | 10.96 | 11.64 | 10.93 | 11.57 | 11.47 | qfq | 88,802,422 | 1,018,940,697 | 5.37% |
| 2024-11-01 | 11.25 | 11.34 | 10.88 | 10.98 | 10.89 | qfq | 69,105,467 | 764,291,638 | -2.92% |
| 2024-10-31 | 11.25 | 11.40 | 11.07 | 11.31 | 11.21 | qfq | 64,082,322 | 721,837,466 | 0.98% |
| 2024-10-30 | 10.95 | 11.37 | 10.88 | 11.20 | 11.10 | qfq | 62,090,297 | 693,694,552 | 2.19% |
| 2024-10-29 | 11.10 | 11.36 | 10.90 | 10.96 | 10.87 | qfq | 68,245,670 | 755,436,099 | -2.40% |
| 2024-10-28 | 11.30 | 11.35 | 11.07 | 11.23 | 11.13 | qfq | 45,713,390 | 511,021,643 | 0.27% |
| 2024-10-25 | 10.99 | 11.36 | 10.97 | 11.20 | 11.10 | qfq | 46,154,996 | 514,991,131 | 1.91% |
| 2024-10-24 | 11.20 | 11.24 | 10.90 | 10.99 | 10.90 | qfq | 45,415,380 | 500,967,679 | -2.31% |
| 2024-10-23 | 11.24 | 11.65 | 11.15 | 11.25 | 11.15 | qfq | 77,398,597 | 884,504,726 | -0.71% |
| 2024-10-22 | 11.54 | 11.55 | 11.09 | 11.33 | 11.23 | qfq | 72,428,999 | 817,078,414 | -1.48% |
| 2024-10-21 | 10.95 | 11.80 | 10.93 | 11.50 | 11.40 | qfq | 126,447,483 | 1,441,629,847 | 5.89% |
| 2024-10-18 | 10.13 | 11.15 | 10.08 | 10.86 | 10.77 | qfq | 81,321,405 | 864,824,954 | 6.58% |
| 2024-10-17 | 10.33 | 10.66 | 10.17 | 10.19 | 10.10 | qfq | 57,107,174 | 591,959,990 | -0.20% |
| 2024-10-16 | 10.02 | 10.33 | 10.00 | 10.21 | 10.12 | qfq | 35,722,648 | 364,089,889 | -0.20% |
| 2024-10-15 | 10.45 | 10.73 | 10.21 | 10.23 | 10.14 | qfq | 57,539,276 | 601,997,494 | -2.11% |
| 2024-10-14 | 10.33 | 10.56 | 10.23 | 10.45 | 10.36 | qfq | 77,088,358 | 801,514,146 | 2.35% |
| 2024-10-11 | 11.25 | 11.27 | 10.14 | 10.21 | 10.12 | qfq | 91,044,268 | 960,677,338 | -9.41% |
| 2024-10-10 | 11.40 | 11.65 | 10.90 | 11.27 | 11.17 | qfq | 88,783,239 | 1,002,272,369 | -1.05% |
| 2024-10-09 | 11.21 | 11.72 | 10.65 | 11.39 | 11.29 | qfq | 133,516,207 | 1,507,743,890 | -0.09% |
| 2024-10-08 | 11.67 | 11.68 | 10.81 | 11.40 | 11.30 | qfq | 126,643,875 | 1,439,553,391 | 7.34% |
| 2024-09-30 | 10.12 | 10.63 | 10.06 | 10.62 | 10.53 | qfq | 84,272,335 | 876,097,376 | 9.48% |
| 2024-09-27 | 9.27 | 9.85 | 9.25 | 9.70 | 9.62 | qfq | 51,865,437 | 496,483,125 | 5.90% |
| 2024-09-26 | 8.87 | 9.17 | 8.82 | 9.16 | 9.08 | qfq | 36,915,247 | 332,188,077 | 3.15% |
| 2024-09-25 | 9.00 | 9.09 | 8.85 | 8.88 | 8.80 | qfq | 43,895,899 | 395,084,418 | -0.56% |
| 2024-09-24 | 8.72 | 8.93 | 8.60 | 8.93 | 8.85 | qfq | 34,266,010 | 301,874,284 | 2.88% |
| 2024-09-23 | 8.62 | 8.83 | 8.60 | 8.68 | 8.61 | qfq | 28,206,770 | 246,454,641 | 1.28% |
| 2024-09-20 | 8.61 | 8.75 | 8.49 | 8.57 | 8.50 | qfq | 27,337,601 | 235,901,474 | 0.12% |
| 2024-09-19 | 8.29 | 8.57 | 8.17 | 8.56 | 8.49 | qfq | 30,552,810 | 257,697,859 | 4.14% |
| 2024-09-18 | 8.30 | 8.34 | 8.06 | 8.22 | 8.15 | qfq | 19,753,585 | 161,164,173 | -0.72% |
| 2024-09-13 | 8.36 | 8.38 | 8.26 | 8.28 | 8.21 | qfq | 16,728,015 | 138,949,107 | -0.48% |
| 2024-09-12 | 8.50 | 8.60 | 8.31 | 8.32 | 8.25 | qfq | 22,066,504 | 186,149,146 | -1.54% |
| 2024-09-11 | 8.45 | 8.52 | 8.31 | 8.45 | 8.38 | qfq | 26,932,771 | 226,314,395 | -0.59% |
| 2024-09-10 | 8.52 | 8.57 | 8.28 | 8.50 | 8.43 | qfq | 25,110,884 | 211,218,266 | -0.47% |
| 2024-09-09 | 8.62 | 8.68 | 8.48 | 8.54 | 8.47 | qfq | 24,093,710 | 206,104,155 | -1.16% |
| 2024-09-06 | 8.79 | 8.84 | 8.61 | 8.64 | 8.57 | qfq | 19,946,404 | 173,366,490 | -1.82% |
| 2024-09-05 | 8.70 | 8.92 | 8.68 | 8.80 | 8.73 | qfq | 22,826,950 | 201,198,067 | 1.38% |
| 2024-09-04 | 8.67 | 8.79 | 8.59 | 8.68 | 8.61 | qfq | 20,466,116 | 177,685,707 | -0.69% |
| 2024-09-03 | 8.58 | 8.75 | 8.57 | 8.74 | 8.67 | qfq | 21,963,124 | 190,751,307 | 1.86% |
| 2024-09-02 | 9.03 | 9.03 | 8.58 | 8.58 | 8.51 | qfq | 37,626,172 | 327,491,855 | -5.19% |
| 2024-08-30 | 8.79 | 9.16 | 8.78 | 9.05 | 8.97 | qfq | 29,908,190 | 270,872,215 | 2.72% |
| 2024-08-29 | 8.50 | 8.90 | 8.49 | 8.81 | 8.74 | qfq | 25,562,900 | 224,058,018 | 2.80% |
| 2024-08-28 | 8.52 | 8.65 | 8.47 | 8.57 | 8.50 | qfq | 15,532,150 | 132,802,036 | 0.47% |
| 2024-08-27 | 8.88 | 8.88 | 8.49 | 8.53 | 8.46 | qfq | 41,738,271 | 359,459,271 | -4.16% |
| 2024-08-26 | 8.81 | 9.03 | 8.62 | 8.90 | 8.82 | qfq | 32,372,007 | 286,796,380 | -0.89% |
| 2024-08-23 | 8.84 | 9.01 | 8.79 | 8.98 | 8.90 | qfq | 17,986,950 | 160,385,686 | 1.35% |
| 2024-08-22 | 8.98 | 9.06 | 8.83 | 8.86 | 8.78 | qfq | 22,797,303 | 203,274,835 | -1.56% |
| 2024-08-21 | 9.06 | 9.17 | 8.96 | 9.00 | 8.92 | qfq | 18,351,204 | 165,973,568 | -0.99% |
| 2024-08-20 | 9.32 | 9.36 | 9.08 | 9.09 | 9.01 | qfq | 23,206,240 | 212,873,684 | -2.99% |
| 2024-08-19 | 9.25 | 9.50 | 9.25 | 9.37 | 9.29 | qfq | 17,911,133 | 168,447,204 | 0.64% |
| 2024-08-16 | 9.44 | 9.48 | 9.29 | 9.31 | 9.23 | qfq | 21,698,702 | 203,393,425 | -0.96% |
| 2024-08-15 | 9.36 | 9.52 | 9.28 | 9.40 | 9.32 | qfq | 21,600,904 | 203,273,666 | -0.11% |
| 2024-08-14 | 9.58 | 9.59 | 9.38 | 9.41 | 9.33 | qfq | 18,992,050 | 179,195,461 | -2.18% |
| 2024-08-13 | 9.44 | 9.66 | 9.36 | 9.62 | 9.54 | qfq | 23,544,140 | 223,743,517 | 1.80% |
| 2024-08-12 | 9.53 | 9.59 | 9.40 | 9.45 | 9.37 | qfq | 19,584,500 | 185,379,781 | -1.87% |
| 2024-08-09 | 9.80 | 9.90 | 9.63 | 9.63 | 9.55 | qfq | 24,967,968 | 243,394,408 | -1.23% |
| 2024-08-08 | 10.13 | 10.13 | 9.71 | 9.75 | 9.67 | qfq | 42,176,057 | 414,236,886 | -3.94% |
| 2024-08-07 | 9.84 | 10.30 | 9.80 | 10.15 | 10.06 | qfq | 48,856,083 | 494,757,214 | 3.26% |
| 2024-08-06 | 9.68 | 10.03 | 9.59 | 9.83 | 9.75 | qfq | 36,629,645 | 359,060,380 | 2.82% |
| 2024-08-05 | 9.98 | 10.10 | 9.54 | 9.56 | 9.48 | qfq | 40,425,599 | 396,042,881 | -4.21% |
| 2024-08-02 | 10.13 | 10.38 | 9.97 | 9.98 | 9.90 | qfq | 39,886,607 | 404,030,450 | -2.06% |
| 2024-08-01 | 10.05 | 10.34 | 10.05 | 10.19 | 10.10 | qfq | 53,754,170 | 548,476,016 | 2.10% |
| 2024-07-31 | 9.72 | 10.00 | 9.69 | 9.98 | 9.90 | qfq | 50,493,867 | 498,023,475 | 2.78% |
| 2024-07-30 | 9.61 | 9.83 | 9.48 | 9.71 | 9.63 | qfq | 38,004,918 | 367,761,626 | 0.83% |
| 2024-07-29 | 9.66 | 9.82 | 9.58 | 9.63 | 9.55 | qfq | 42,379,100 | 411,239,821 | 0.31% |
| 2024-07-26 | 9.20 | 9.69 | 9.15 | 9.60 | 9.52 | qfq | 46,202,747 | 440,732,819 | 4.23% |
| 2024-07-25 | 9.20 | 9.28 | 9.07 | 9.21 | 9.13 | qfq | 22,434,238 | 206,065,392 | -0.54% |
| 2024-07-24 | 9.16 | 9.42 | 9.13 | 9.26 | 9.18 | qfq | 29,321,495 | 272,472,366 | 0.87% |
| 2024-07-23 | 9.51 | 9.54 | 9.18 | 9.18 | 9.10 | qfq | 31,741,830 | 295,822,188 | -3.27% |
| 2024-07-22 | 9.25 | 9.66 | 9.21 | 9.49 | 9.41 | qfq | 46,499,976 | 440,631,056 | 2.82% |
| 2024-07-19 | 9.18 | 9.26 | 9.07 | 9.23 | 9.15 | qfq | 33,210,650 | 304,705,503 | -0.22% |
| 2024-07-18 | 9.10 | 9.32 | 8.92 | 9.25 | 9.17 | qfq | 43,653,608 | 398,025,316 | 0.65% |
| 2024-07-17 | 9.41 | 9.44 | 9.19 | 9.19 | 9.11 | qfq | 30,253,816 | 280,568,222 | -2.85% |
| 2024-07-16 | 9.51 | 9.63 | 9.41 | 9.46 | 9.38 | qfq | 38,790,100 | 368,381,436 | -1.05% |
| 2024-07-15 | 9.70 | 9.77 | 9.49 | 9.56 | 9.48 | qfq | 30,626,009 | 294,525,522 | -0.42% |
| 2024-07-12 | 9.80 | 9.82 | 9.55 | 9.60 | 9.52 | qfq | 32,487,793 | 313,254,628 | -2.44% |
| 2024-07-11 | 9.85 | 9.97 | 9.73 | 9.84 | 9.76 | qfq | 28,232,330 | 277,251,558 | 1.65% |
| 2024-07-10 | 9.70 | 9.81 | 9.62 | 9.68 | 9.60 | qfq | 15,274,439 | 148,401,870 | -0.51% |
| 2024-07-09 | 9.52 | 9.80 | 9.45 | 9.73 | 9.65 | qfq | 29,460,810 | 285,010,925 | 2.21% |
| 2024-07-08 | 9.79 | 9.85 | 9.48 | 9.52 | 9.44 | qfq | 28,627,416 | 275,461,921 | -3.55% |
| 2024-07-05 | 9.88 | 9.96 | 9.52 | 9.87 | 9.79 | qfq | 34,150,238 | 331,292,591 | -0.60% |
| 2024-07-04 | 10.10 | 10.18 | 9.90 | 9.93 | 9.85 | qfq | 19,357,415 | 193,961,019 | -1.49% |
| 2024-07-03 | 10.30 | 10.32 | 9.99 | 10.08 | 9.99 | qfq | 23,755,510 | 240,013,967 | -2.42% |
| 2024-07-02 | 10.42 | 10.48 | 10.23 | 10.33 | 10.24 | qfq | 24,156,267 | 249,500,477 | -1.05% |
| 2024-07-01 | 10.39 | 10.51 | 10.28 | 10.44 | 10.35 | qfq | 20,701,969 | 215,183,383 | 0.77% |
| 2024-06-28 | 10.25 | 10.54 | 10.24 | 10.36 | 10.27 | qfq | 22,407,300 | 233,860,705 | 0.58% |
| 2024-06-27 | 10.39 | 10.47 | 10.26 | 10.30 | 10.21 | qfq | 20,614,907 | 213,763,613 | -1.06% |
| 2024-06-26 | 9.84 | 10.43 | 9.76 | 10.41 | 10.32 | qfq | 39,595,108 | 400,478,908 | 5.58% |
| 2024-06-25 | 10.15 | 10.19 | 9.74 | 9.86 | 9.78 | qfq | 33,408,418 | 332,154,258 | -2.86% |
| 2024-06-24 | 10.30 | 10.41 | 10.09 | 10.15 | 10.06 | qfq | 27,495,794 | 282,834,841 | -1.84% |
| 2024-06-21 | 10.27 | 10.51 | 10.24 | 10.34 | 10.25 | qfq | 24,359,291 | 252,655,970 | 0.39% |
| 2024-06-20 | 10.52 | 10.53 | 10.30 | 10.30 | 10.21 | qfq | 37,899,237 | 394,315,324 | -2.18% |
| 2024-06-19 | 10.63 | 10.72 | 10.51 | 10.53 | 10.44 | qfq | 22,246,507 | 235,476,390 | -1.40% |
| 2024-06-18 | 10.48 | 10.80 | 10.41 | 10.68 | 10.59 | qfq | 36,552,591 | 390,377,794 | 1.91% |
| 2024-06-17 | 10.59 | 10.67 | 10.43 | 10.48 | 10.39 | qfq | 40,203,350 | 422,422,895 | -1.69% |
| 2024-06-14 | 10.66 | 10.71 | 10.53 | 10.66 | 10.57 | qfq | 26,084,785 | 277,020,545 | -0.09% |
| 2024-06-13 | 10.72 | 10.74 | 10.58 | 10.67 | 10.58 | qfq | 22,968,867 | 244,799,432 | -0.37% |
| 2024-06-12 | 10.89 | 10.99 | 10.66 | 10.71 | 10.62 | qfq | 36,105,035 | 389,397,377 | -1.92% |
| 2024-06-11 | 10.58 | 10.98 | 10.45 | 10.92 | 10.83 | qfq | 34,928,172 | 376,520,689 | 3.12% |
| 2024-06-07 | 10.66 | 10.71 | 10.51 | 10.59 | 10.50 | qfq | 22,618,050 | 239,799,119 | 0.09% |
| 2024-06-06 | 10.82 | 10.87 | 10.54 | 10.58 | 10.49 | qfq | 38,584,041 | 411,765,012 | -1.95% |
| 2024-06-05 | 10.83 | 11.08 | 10.77 | 10.79 | 10.70 | qfq | 38,305,551 | 419,708,536 | -0.92% |
| 2024-06-04 | 10.70 | 10.90 | 10.60 | 10.89 | 10.80 | qfq | 29,124,358 | 313,760,251 | 1.68% |
| 2024-06-03 | 10.92 | 10.99 | 10.64 | 10.71 | 10.62 | qfq | 36,017,424 | 389,878,483 | -1.11% |
| 2024-05-31 | 10.60 | 10.87 | 10.58 | 10.83 | 10.74 | qfq | 38,347,001 | 413,646,290 | 1.31% |
| 2024-05-30 | 10.41 | 10.77 | 10.36 | 10.69 | 10.45 | qfq | 34,322,969 | 366,148,317 | 1.81% |
| 2024-05-29 | 10.59 | 10.74 | 10.45 | 10.50 | 10.26 | qfq | 25,253,670 | 266,129,496 | -0.10% |
| 2024-05-28 | 10.62 | 10.65 | 10.45 | 10.51 | 10.27 | qfq | 22,048,612 | 232,687,704 | -1.31% |
| 2024-05-27 | 10.53 | 10.66 | 10.41 | 10.65 | 10.41 | qfq | 24,041,854 | 252,683,112 | 1.53% |
| 2024-05-24 | 10.65 | 10.72 | 10.48 | 10.49 | 10.26 | qfq | 34,544,214 | 365,780,499 | -1.69% |
| 2024-05-23 | 10.82 | 10.92 | 10.67 | 10.67 | 10.43 | qfq | 29,980,727 | 322,293,701 | -0.93% |
| 2024-05-22 | 10.80 | 10.85 | 10.67 | 10.77 | 10.53 | qfq | 18,559,900 | 199,376,029 | 0.19% |
| 2024-05-21 | 10.88 | 10.90 | 10.73 | 10.75 | 10.51 | qfq | 24,523,849 | 264,844,912 | -1.01% |
| 2024-05-20 | 10.70 | 11.04 | 10.69 | 10.86 | 10.62 | qfq | 54,967,755 | 598,658,538 | 1.12% |
| 2024-05-17 | 10.43 | 10.84 | 10.43 | 10.74 | 10.50 | qfq | 47,302,852 | 506,029,971 | 2.87% |
| 2024-05-16 | 10.51 | 10.63 | 10.42 | 10.44 | 10.21 | qfq | 33,255,190 | 348,996,988 | -0.67% |
| 2024-05-15 | 10.50 | 10.69 | 10.45 | 10.51 | 10.27 | qfq | 22,703,200 | 240,024,817 | -0.19% |
| 2024-05-14 | 10.51 | 10.71 | 10.47 | 10.53 | 10.29 | qfq | 28,594,434 | 301,943,222 | 0.19% |
| 2024-05-13 | 10.88 | 10.88 | 10.44 | 10.51 | 10.27 | qfq | 67,394,933 | 712,311,387 | -4.28% |
| 2024-05-10 | 11.10 | 11.23 | 10.93 | 10.98 | 10.73 | qfq | 34,373,721 | 379,479,758 | -1.08% |
| 2024-05-09 | 11.20 | 11.20 | 10.99 | 11.10 | 10.85 | qfq | 53,686,808 | 595,123,066 | -1.25% |
| 2024-05-08 | 11.35 | 11.35 | 11.09 | 11.24 | 10.99 | qfq | 47,016,552 | 526,089,088 | -1.40% |
| 2024-05-07 | 11.09 | 11.57 | 10.96 | 11.40 | 11.14 | qfq | 71,508,879 | 809,138,300 | 2.43% |
| 2024-05-06 | 10.98 | 11.28 | 10.93 | 11.13 | 10.88 | qfq | 46,153,998 | 514,036,151 | 2.11% |
| 2024-04-30 | 11.15 | 11.22 | 10.87 | 10.90 | 10.66 | qfq | 39,855,175 | 437,852,497 | -2.15% |
| 2024-04-29 | 10.85 | 11.25 | 10.80 | 11.14 | 10.89 | qfq | 63,365,878 | 701,703,694 | 2.20% |
| 2024-04-26 | 10.70 | 11.07 | 10.65 | 10.90 | 10.66 | qfq | 69,101,204 | 755,942,854 | 1.11% |
| 2024-04-25 | 11.15 | 11.15 | 10.69 | 10.78 | 10.54 | qfq | 73,993,582 | 803,996,239 | -4.09% |
| 2024-04-24 | 10.93 | 11.25 | 10.73 | 11.24 | 10.99 | qfq | 76,908,633 | 846,202,977 | 1.54% |
| 2024-04-23 | 11.21 | 11.30 | 10.93 | 11.07 | 10.82 | qfq | 66,418,177 | 737,604,566 | -1.25% |
| 2024-04-22 | 11.24 | 11.39 | 10.74 | 11.21 | 10.96 | qfq | 91,819,883 | 1,023,533,396 | 2.94% |
| 2024-04-19 | 10.82 | 11.02 | 10.70 | 10.89 | 10.65 | qfq | 38,153,880 | 414,399,355 | 0.09% |
| 2024-04-18 | 10.70 | 11.16 | 10.40 | 10.88 | 10.64 | qfq | 52,018,013 | 561,859,686 | 0.74% |
| 2024-04-17 | 10.35 | 10.83 | 10.35 | 10.80 | 10.56 | qfq | 44,371,537 | 473,599,485 | 4.65% |
| 2024-04-16 | 10.53 | 10.80 | 10.27 | 10.32 | 10.09 | qfq | 42,819,208 | 450,442,589 | -2.92% |
| 2024-04-15 | 10.55 | 10.74 | 10.33 | 10.63 | 10.39 | qfq | 40,958,498 | 432,767,370 | 1.24% |
| 2024-04-12 | 10.49 | 10.70 | 10.48 | 10.50 | 10.26 | qfq | 28,508,802 | 301,865,030 | -0.19% |
| 2024-04-11 | 10.73 | 11.04 | 10.49 | 10.52 | 10.28 | qfq | 41,974,855 | 450,604,999 | -0.57% |
| 2024-04-10 | 10.91 | 10.93 | 10.46 | 10.58 | 10.34 | qfq | 32,620,548 | 345,197,640 | -3.20% |
| 2024-04-09 | 10.86 | 10.99 | 10.72 | 10.93 | 10.69 | qfq | 29,983,567 | 325,863,215 | 0.64% |
| 2024-04-08 | 11.15 | 11.28 | 10.86 | 10.86 | 10.62 | qfq | 33,388,383 | 367,613,973 | -3.29% |
| 2024-04-03 | 11.26 | 11.39 | 11.05 | 11.23 | 10.98 | qfq | 33,844,393 | 380,648,887 | -0.80% |
| 2024-04-02 | 11.52 | 11.59 | 11.26 | 11.32 | 11.07 | qfq | 38,662,150 | 439,624,239 | -2.41% |
| 2024-04-01 | 11.18 | 11.79 | 11.10 | 11.60 | 11.34 | qfq | 69,904,309 | 805,537,954 | 4.04% |
| 2024-03-29 | 10.52 | 11.15 | 10.50 | 11.15 | 10.90 | qfq | 61,673,117 | 670,585,058 | 6.19% |
| 2024-03-28 | 10.14 | 10.65 | 10.12 | 10.50 | 10.26 | qfq | 40,528,933 | 424,425,049 | 3.65% |
| 2024-03-27 | 10.70 | 10.72 | 10.10 | 10.13 | 9.90 | qfq | 42,015,804 | 433,490,148 | -5.24% |
| 2024-03-26 | 10.86 | 10.96 | 10.65 | 10.69 | 10.45 | qfq | 26,956,451 | 290,332,021 | -1.47% |
| 2024-03-25 | 10.87 | 11.18 | 10.81 | 10.85 | 10.61 | qfq | 35,018,136 | 386,411,671 | -0.91% |
| 2024-03-22 | 11.18 | 11.29 | 10.90 | 10.95 | 10.70 | qfq | 39,388,379 | 434,671,560 | -2.49% |
| 2024-03-21 | 11.58 | 11.69 | 11.18 | 11.23 | 10.98 | qfq | 58,102,796 | 658,636,283 | -3.11% |
| 2024-03-20 | 11.63 | 11.75 | 11.55 | 11.59 | 11.33 | qfq | 35,452,615 | 412,586,918 | -0.77% |
| 2024-03-19 | 11.86 | 11.90 | 11.61 | 11.68 | 11.42 | qfq | 43,636,150 | 512,099,250 | -0.93% |
| 2024-03-18 | 11.88 | 11.95 | 11.65 | 11.79 | 11.53 | qfq | 59,639,496 | 701,024,011 | -0.59% |
| 2024-03-15 | 11.92 | 12.01 | 11.70 | 11.86 | 11.59 | qfq | 38,423,565 | 453,779,353 | -1.00% |
| 2024-03-14 | 12.11 | 12.28 | 11.85 | 11.98 | 11.71 | qfq | 35,535,624 | 429,310,381 | -1.07% |
| 2024-03-13 | 11.96 | 12.33 | 11.79 | 12.11 | 11.84 | qfq | 45,818,466 | 554,213,724 | 2.02% |
| 2024-03-12 | 11.80 | 12.17 | 11.72 | 11.87 | 11.60 | qfq | 32,863,741 | 391,623,125 | 0.42% |
| 2024-03-11 | 11.61 | 11.84 | 11.55 | 11.82 | 11.56 | qfq | 31,998,644 | 373,789,037 | 0.60% |
| 2024-03-08 | 11.43 | 11.81 | 11.33 | 11.75 | 11.49 | qfq | 34,039,758 | 394,862,639 | 2.62% |
| 2024-03-07 | 11.79 | 11.87 | 11.44 | 11.45 | 11.19 | qfq | 30,934,670 | 360,639,731 | -2.88% |
| 2024-03-06 | 11.88 | 11.95 | 11.66 | 11.79 | 11.53 | qfq | 30,739,618 | 362,328,940 | -1.50% |
| 2024-03-05 | 11.70 | 12.10 | 11.63 | 11.97 | 11.70 | qfq | 43,762,464 | 523,066,433 | 1.10% |
| 2024-03-04 | 11.87 | 11.87 | 11.61 | 11.84 | 11.57 | qfq | 31,302,210 | 367,443,300 | 0.08% |
| 2024-03-01 | 11.52 | 11.94 | 11.42 | 11.83 | 11.57 | qfq | 38,545,668 | 453,394,559 | 2.34% |
| 2024-02-29 | 10.90 | 11.57 | 10.87 | 11.56 | 11.30 | qfq | 39,359,063 | 448,523,528 | 5.00% |
| 2024-02-28 | 11.89 | 11.94 | 11.01 | 11.01 | 10.76 | qfq | 49,646,228 | 568,810,212 | -7.17% |
| 2024-02-27 | 11.27 | 11.90 | 11.26 | 11.86 | 11.59 | qfq | 50,959,521 | 591,749,578 | 4.59% |
| 2024-02-26 | 10.93 | 11.45 | 10.87 | 11.34 | 11.09 | qfq | 47,485,692 | 535,294,032 | 4.52% |
| 2024-02-23 | 10.87 | 10.90 | 10.60 | 10.85 | 10.61 | qfq | 34,000,903 | 365,163,140 | 0.37% |
| 2024-02-22 | 10.75 | 10.91 | 10.62 | 10.81 | 10.57 | qfq | 33,791,295 | 364,270,048 | 0.56% |
| 2024-02-21 | 10.68 | 11.02 | 10.60 | 10.75 | 10.51 | qfq | 30,401,912 | 329,871,236 | -0.46% |
| 2024-02-20 | 10.51 | 10.95 | 10.42 | 10.80 | 10.56 | qfq | 33,854,620 | 360,092,662 | 1.50% |
| 2024-02-19 | 11.08 | 11.08 | 10.46 | 10.64 | 10.40 | qfq | 41,565,360 | 443,825,943 | -1.30% |
| 2024-02-08 | 10.48 | 11.27 | 10.46 | 10.78 | 10.54 | qfq | 58,475,704 | 645,771,677 | 3.26% |
| 2024-02-07 | 9.68 | 10.48 | 9.68 | 10.44 | 10.21 | qfq | 58,915,912 | 604,143,472 | 8.30% |
| 2024-02-06 | 8.70 | 9.65 | 8.57 | 9.64 | 9.42 | qfq | 54,169,104 | 504,813,376 | 9.79% |
| 2024-02-05 | 9.30 | 9.32 | 8.57 | 8.78 | 8.58 | qfq | 39,346,223 | 350,374,846 | -5.59% |
| 2024-02-02 | 9.81 | 9.98 | 8.91 | 9.30 | 9.09 | qfq | 49,968,905 | 467,859,436 | -5.58% |
| 2024-02-01 | 9.55 | 10.04 | 9.50 | 9.85 | 9.63 | qfq | 23,092,190 | 226,181,008 | 2.28% |
| 2024-01-31 | 10.12 | 10.23 | 9.60 | 9.63 | 9.41 | qfq | 35,072,136 | 346,135,538 | -5.50% |
| 2024-01-30 | 10.36 | 10.56 | 10.15 | 10.19 | 9.96 | qfq | 20,727,884 | 214,707,135 | -2.95% |
| 2024-01-29 | 10.86 | 10.90 | 10.40 | 10.50 | 10.26 | qfq | 24,602,548 | 260,781,391 | -3.49% |
| 2024-01-26 | 11.26 | 11.35 | 10.78 | 10.88 | 10.64 | qfq | 35,494,282 | 389,525,609 | -4.14% |
| 2024-01-25 | 10.97 | 11.43 | 10.85 | 11.35 | 11.10 | qfq | 28,392,986 | 318,433,832 | 3.94% |
| 2024-01-24 | 10.82 | 11.02 | 10.52 | 10.92 | 10.68 | qfq | 22,933,544 | 247,336,426 | 1.49% |
| 2024-01-23 | 10.55 | 10.79 | 10.36 | 10.76 | 10.52 | qfq | 33,063,243 | 352,624,933 | 2.18% |
| 2024-01-22 | 11.37 | 11.40 | 10.39 | 10.53 | 10.29 | qfq | 51,533,953 | 560,752,403 | -7.39% |
| 2024-01-19 | 11.38 | 11.53 | 11.27 | 11.37 | 11.12 | qfq | 23,684,725 | 270,011,546 | -0.09% |
| 2024-01-18 | 11.39 | 11.47 | 10.94 | 11.38 | 11.13 | qfq | 57,638,078 | 641,067,605 | -1.56% |
| 2024-01-17 | 11.68 | 12.00 | 11.54 | 11.56 | 11.30 | qfq | 31,752,626 | 374,604,958 | -1.37% |
| 2024-01-16 | 12.18 | 12.20 | 11.54 | 11.72 | 11.46 | qfq | 36,080,486 | 425,023,220 | -3.86% |
| 2024-01-15 | 11.88 | 12.25 | 11.66 | 12.19 | 11.92 | qfq | 28,022,348 | 336,479,778 | 1.84% |
| 2024-01-12 | 12.01 | 12.16 | 11.88 | 11.97 | 11.70 | qfq | 21,504,477 | 257,979,329 | -0.25% |
| 2024-01-11 | 11.73 | 12.08 | 11.68 | 12.00 | 11.73 | qfq | 26,560,824 | 316,414,994 | 2.30% |
| 2024-01-10 | 11.72 | 11.96 | 11.43 | 11.73 | 11.47 | qfq | 23,587,242 | 275,756,812 | -0.93% |
| 2024-01-09 | 11.89 | 12.04 | 11.78 | 11.84 | 11.57 | qfq | 17,942,428 | 213,494,122 | -0.08% |
| 2024-01-08 | 11.82 | 12.16 | 11.66 | 11.85 | 11.58 | qfq | 33,622,571 | 400,294,539 | -0.34% |
| 2024-01-05 | 12.25 | 12.33 | 11.75 | 11.89 | 11.62 | qfq | 32,750,673 | 394,009,397 | -3.02% |
| 2024-01-04 | 12.53 | 12.54 | 12.12 | 12.26 | 11.99 | qfq | 26,192,625 | 321,474,972 | -1.92% |
| 2024-01-03 | 12.70 | 12.70 | 12.44 | 12.50 | 12.22 | qfq | 26,033,718 | 326,354,486 | -1.96% |
| 2024-01-02 | 12.85 | 12.93 | 12.70 | 12.75 | 12.46 | qfq | 30,795,078 | 394,825,250 | -0.78% |
| 2023-12-29 | 12.38 | 12.88 | 12.31 | 12.85 | 12.56 | qfq | 59,847,194 | 756,612,968 | 3.55% |
| 2023-12-28 | 12.02 | 12.42 | 11.75 | 12.41 | 12.13 | qfq | 52,432,940 | 638,235,076 | 3.42% |
| 2023-12-27 | 11.65 | 12.07 | 11.65 | 12.00 | 11.73 | qfq | 26,807,646 | 318,669,387 | 2.74% |
| 2023-12-26 | 11.85 | 12.01 | 11.66 | 11.68 | 11.42 | qfq | 27,752,369 | 327,642,817 | -1.27% |
| 2023-12-25 | 11.68 | 12.04 | 11.68 | 11.83 | 11.57 | qfq | 32,000,856 | 379,544,706 | 0.94% |
| 2023-12-22 | 11.64 | 12.00 | 11.60 | 11.72 | 11.46 | qfq | 40,533,937 | 478,842,110 | 0.34% |
| 2023-12-21 | 11.38 | 11.72 | 11.27 | 11.68 | 11.42 | qfq | 29,072,789 | 334,960,416 | 1.74% |
| 2023-12-20 | 11.74 | 11.75 | 11.43 | 11.48 | 11.22 | qfq | 19,676,225 | 227,647,155 | -2.05% |
| 2023-12-19 | 11.70 | 11.79 | 11.63 | 11.72 | 11.46 | qfq | 20,140,792 | 235,770,762 | 0.17% |
| 2023-12-18 | 11.80 | 11.84 | 11.64 | 11.70 | 11.44 | qfq | 21,719,794 | 254,560,342 | -1.27% |
| 2023-12-15 | 12.06 | 12.08 | 11.80 | 11.85 | 11.58 | qfq | 20,808,692 | 247,626,249 | -1.58% |
| 2023-12-14 | 12.21 | 12.32 | 12.01 | 12.04 | 11.77 | qfq | 20,815,701 | 252,147,927 | -0.91% |
| 2023-12-13 | 12.25 | 12.45 | 12.15 | 12.15 | 11.88 | qfq | 23,016,284 | 282,942,406 | -0.98% |
| 2023-12-12 | 12.33 | 12.49 | 12.23 | 12.27 | 12.00 | qfq | 29,960,612 | 369,342,620 | -0.49% |
| 2023-12-11 | 11.86 | 12.40 | 11.75 | 12.33 | 12.05 | qfq | 58,133,484 | 707,477,478 | 3.61% |
| 2023-12-08 | 11.98 | 12.04 | 11.81 | 11.90 | 11.63 | qfq | 45,066,172 | 536,630,348 | -0.50% |
| 2023-12-07 | 11.91 | 12.07 | 11.80 | 11.96 | 11.69 | qfq | 34,075,676 | 406,580,086 | 0.25% |
| 2023-12-06 | 11.97 | 12.07 | 11.77 | 11.93 | 11.66 | qfq | 44,089,949 | 523,862,133 | -0.33% |
| 2023-12-05 | 12.64 | 12.64 | 11.95 | 11.97 | 11.70 | qfq | 71,642,223 | 870,303,516 | -5.30% |
| 2023-12-04 | 12.72 | 12.83 | 12.56 | 12.64 | 12.36 | qfq | 27,377,098 | 347,505,508 | -0.63% |
| 2023-12-01 | 12.61 | 12.83 | 12.53 | 12.72 | 12.44 | qfq | 38,005,197 | 483,099,898 | 0.47% |
| 2023-11-30 | 12.82 | 12.88 | 12.47 | 12.66 | 12.38 | qfq | 38,528,088 | 486,499,336 | -1.48% |
| 2023-11-29 | 12.96 | 13.23 | 12.85 | 12.85 | 12.56 | qfq | 40,300,549 | 526,037,335 | -1.46% |
| 2023-11-28 | 12.84 | 13.06 | 12.64 | 13.04 | 12.75 | qfq | 45,292,193 | 583,486,312 | 1.72% |
| 2023-11-27 | 12.62 | 12.88 | 12.45 | 12.82 | 12.53 | qfq | 43,008,678 | 546,507,344 | 2.07% |
| 2023-11-24 | 13.02 | 13.09 | 12.49 | 12.56 | 12.28 | qfq | 54,727,210 | 693,330,996 | -3.38% |
| 2023-11-23 | 12.83 | 13.09 | 12.75 | 13.00 | 12.71 | qfq | 37,866,354 | 490,477,645 | 0.70% |
| 2023-11-22 | 13.28 | 13.52 | 12.88 | 12.91 | 12.62 | qfq | 65,901,421 | 863,949,382 | -3.51% |
| 2023-11-21 | 13.68 | 14.01 | 13.32 | 13.38 | 13.08 | qfq | 65,226,556 | 885,832,179 | -2.90% |
| 2023-11-20 | 13.14 | 13.85 | 13.14 | 13.78 | 13.47 | qfq | 71,401,149 | 971,859,249 | 4.63% |
| 2023-11-17 | 13.39 | 13.46 | 12.95 | 13.17 | 12.88 | qfq | 48,357,192 | 636,453,116 | -2.37% |
| 2023-11-16 | 13.36 | 13.72 | 13.20 | 13.49 | 13.19 | qfq | 51,506,340 | 692,786,597 | 0.15% |
| 2023-11-15 | 12.97 | 13.60 | 12.81 | 13.47 | 13.17 | qfq | 68,929,370 | 915,747,059 | 3.86% |
| 2023-11-14 | 12.95 | 13.22 | 12.83 | 12.97 | 12.68 | qfq | 44,895,280 | 582,034,041 | -0.61% |
| 2023-11-13 | 12.54 | 13.10 | 12.40 | 13.05 | 12.76 | qfq | 78,719,376 | 1,013,424,740 | 4.90% |
| 2023-11-10 | 12.31 | 12.74 | 12.31 | 12.44 | 12.16 | qfq | 37,713,432 | 472,269,374 | 0.57% |
| 2023-11-09 | 12.47 | 12.59 | 12.30 | 12.37 | 12.09 | qfq | 37,189,866 | 461,635,366 | -1.20% |
| 2023-11-08 | 12.58 | 12.72 | 12.48 | 12.52 | 12.24 | qfq | 43,397,157 | 544,755,172 | -1.18% |
| 2023-11-07 | 12.45 | 12.88 | 12.41 | 12.67 | 12.39 | qfq | 70,968,043 | 898,054,760 | 1.04% |
| 2023-11-06 | 12.25 | 12.60 | 12.18 | 12.54 | 12.26 | qfq | 77,283,688 | 957,919,919 | 1.46% |
| 2023-11-03 | 11.67 | 12.70 | 11.61 | 12.36 | 12.08 | qfq | 113,939,517 | 1,401,134,822 | 6.55% |
| 2023-11-02 | 11.54 | 11.96 | 11.47 | 11.60 | 11.34 | qfq | 67,933,776 | 798,538,295 | 1.31% |
| 2023-11-01 | 11.61 | 11.69 | 11.39 | 11.45 | 11.19 | qfq | 40,476,683 | 465,217,979 | -1.21% |
| 2023-10-31 | 12.06 | 12.12 | 11.55 | 11.59 | 11.33 | qfq | 73,767,230 | 868,161,033 | -5.00% |
| 2023-10-30 | 11.85 | 12.22 | 11.63 | 12.20 | 11.93 | qfq | 110,007,132 | 1,314,754,990 | 4.27% |
| 2023-10-27 | 11.56 | 11.70 | 11.23 | 11.70 | 11.44 | qfq | 61,920,169 | 708,331,285 | 0.26% |
| 2023-10-26 | 11.46 | 11.89 | 11.40 | 11.67 | 11.41 | qfq | 64,946,466 | 757,193,332 | 1.04% |
| 2023-10-25 | 11.35 | 11.75 | 11.28 | 11.55 | 11.29 | qfq | 71,049,967 | 820,566,761 | 0.79% |
| 2023-10-24 | 11.17 | 11.64 | 11.02 | 11.46 | 11.20 | qfq | 76,443,751 | 867,056,946 | 2.96% |
| 2023-10-23 | 11.09 | 11.50 | 11.01 | 11.13 | 10.88 | qfq | 62,519,649 | 702,076,771 | 0.72% |
| 2023-10-20 | 11.26 | 11.53 | 11.00 | 11.05 | 10.80 | qfq | 55,560,103 | 621,255,697 | -2.64% |
| 2023-10-19 | 11.70 | 11.95 | 11.29 | 11.35 | 11.10 | qfq | 97,893,001 | 1,123,771,472 | -2.99% |
| 2023-10-18 | 11.90 | 11.97 | 11.67 | 11.70 | 11.44 | qfq | 59,412,606 | 699,098,248 | -2.42% |
| 2023-10-17 | 11.50 | 12.05 | 11.37 | 11.99 | 11.72 | qfq | 97,327,769 | 1,148,732,330 | 4.62% |
| 2023-10-16 | 11.67 | 11.69 | 11.36 | 11.46 | 11.20 | qfq | 56,963,131 | 655,120,022 | -1.97% |
| 2023-10-13 | 11.89 | 12.02 | 11.61 | 11.69 | 11.43 | qfq | 76,240,104 | 899,499,789 | -2.01% |
| 2023-10-12 | 11.92 | 12.14 | 11.75 | 11.93 | 11.66 | qfq | 85,736,412 | 1,023,946,634 | 0.34% |
| 2023-10-11 | 11.55 | 12.07 | 11.39 | 11.89 | 11.62 | qfq | 109,705,786 | 1,291,465,397 | 2.41% |
| 2023-10-10 | 11.36 | 11.79 | 11.31 | 11.61 | 11.35 | qfq | 90,974,662 | 1,055,566,037 | 2.20% |
| 2023-10-09 | 11.32 | 11.53 | 11.25 | 11.36 | 11.11 | qfq | 91,140,996 | 1,038,319,473 | 0.80% |
| 2023-09-28 | 10.87 | 11.35 | 10.85 | 11.27 | 11.02 | qfq | 101,555,899 | 1,136,031,154 | 3.58% |
| 2023-09-27 | 10.47 | 10.96 | 10.44 | 10.88 | 10.64 | qfq | 90,684,417 | 977,369,858 | 3.72% |
| 2023-09-26 | 10.57 | 10.64 | 10.40 | 10.49 | 10.26 | qfq | 54,985,190 | 576,706,857 | -1.41% |
| 2023-09-25 | 10.73 | 10.87 | 10.60 | 10.64 | 10.40 | qfq | 48,238,606 | 516,141,014 | -1.12% |
| 2023-09-22 | 10.72 | 10.81 | 10.50 | 10.76 | 10.52 | qfq | 82,232,048 | 877,308,870 | 0.19% |
| 2023-09-21 | 10.50 | 10.85 | 10.50 | 10.74 | 10.50 | qfq | 60,095,765 | 645,636,708 | 1.23% |
| 2023-09-20 | 10.68 | 10.94 | 10.59 | 10.61 | 10.37 | qfq | 47,403,392 | 507,467,397 | -1.58% |
| 2023-09-19 | 10.73 | 10.95 | 10.59 | 10.78 | 10.54 | qfq | 61,794,538 | 664,676,186 | 0.56% |
| 2023-09-18 | 10.67 | 11.02 | 10.51 | 10.72 | 10.48 | qfq | 82,153,175 | 883,110,746 | -1.47% |
| 2023-09-15 | 10.97 | 11.33 | 10.77 | 10.88 | 10.64 | qfq | 99,648,752 | 1,098,901,289 | 0.09% |
| 2023-09-14 | 11.22 | 11.44 | 10.77 | 10.87 | 10.63 | qfq | 119,841,527 | 1,322,855,872 | -2.95% |
| 2023-09-13 | 11.48 | 11.58 | 11.04 | 11.20 | 10.95 | qfq | 122,357,927 | 1,379,750,570 | -3.86% |
| 2023-09-12 | 11.15 | 11.97 | 10.85 | 11.65 | 11.39 | qfq | 235,025,452 | 2,685,142,792 | 2.82% |
| 2023-09-11 | 12.27 | 12.29 | 11.24 | 11.33 | 11.08 | qfq | 295,664,862 | 3,460,854,028 | -3.82% |
| 2023-09-08 | 10.73 | 11.78 | 10.73 | 11.78 | 11.52 | qfq | 113,975,306 | 1,296,732,414 | 9.99% |
| 2023-09-07 | 10.93 | 11.15 | 10.65 | 10.71 | 10.47 | qfq | 80,318,533 | 871,002,781 | -3.16% |
| 2023-09-06 | 10.99 | 11.35 | 10.71 | 11.06 | 10.81 | qfq | 105,916,567 | 1,172,226,085 | 0.73% |
| 2023-09-05 | 11.10 | 11.33 | 10.83 | 10.98 | 10.73 | qfq | 105,938,722 | 1,171,927,549 | -0.09% |
| 2023-09-04 | 10.60 | 11.06 | 10.39 | 10.99 | 10.74 | qfq | 68,986,702 | 739,106,533 | 5.77% |
| 2023-09-01 | 10.52 | 10.62 | 10.34 | 10.39 | 10.16 | qfq | 33,177,130 | 346,780,961 | -1.89% |
| 2023-08-31 | 10.98 | 11.00 | 10.52 | 10.59 | 10.35 | qfq | 66,079,077 | 711,037,928 | -2.40% |
| 2023-08-30 | 10.56 | 11.26 | 10.55 | 10.85 | 10.61 | qfq | 143,691,151 | 1,580,892,119 | 4.73% |
| 2023-08-29 | 9.74 | 10.43 | 9.72 | 10.36 | 10.13 | qfq | 42,417,418 | 431,012,388 | 6.69% |
| 2023-08-28 | 10.15 | 10.27 | 9.70 | 9.71 | 9.49 | qfq | 36,929,932 | 365,024,101 | -1.02% |
| 2023-08-25 | 9.95 | 10.08 | 9.74 | 9.81 | 9.59 | qfq | 18,730,633 | 185,355,196 | -0.91% |
| 2023-08-24 | 10.04 | 10.07 | 9.87 | 9.90 | 9.68 | qfq | 10,748,657 | 106,874,749 | -0.90% |
| 2023-08-23 | 10.10 | 10.17 | 9.99 | 9.99 | 9.77 | qfq | 9,347,039 | 94,272,657 | -1.48% |
| 2023-08-22 | 10.05 | 10.18 | 9.94 | 10.14 | 9.91 | qfq | 11,447,535 | 115,328,993 | 1.81% |
| 2023-08-21 | 10.03 | 10.19 | 9.96 | 9.96 | 9.74 | qfq | 11,921,072 | 120,202,200 | -0.90% |
| 2023-08-18 | 10.03 | 10.18 | 10.03 | 10.05 | 9.82 | qfq | 13,067,785 | 132,355,490 | -0.20% |
| 2023-08-17 | 9.80 | 10.09 | 9.74 | 10.07 | 9.84 | qfq | 17,276,924 | 171,901,171 | 2.23% |
| 2023-08-16 | 10.08 | 10.12 | 9.85 | 9.85 | 9.63 | qfq | 13,161,237 | 130,734,432 | -2.28% |
| 2023-08-15 | 10.13 | 10.20 | 9.99 | 10.08 | 9.85 | qfq | 10,225,439 | 102,995,067 | -0.30% |
| 2023-08-14 | 10.12 | 10.22 | 9.98 | 10.11 | 9.88 | qfq | 11,907,230 | 119,829,973 | -0.59% |
| 2023-08-11 | 10.31 | 10.38 | 10.15 | 10.17 | 9.94 | qfq | 10,743,511 | 110,260,177 | -1.45% |
| 2023-08-10 | 10.35 | 10.40 | 10.30 | 10.32 | 10.09 | qfq | 6,267,205 | 64,817,278 | -0.39% |
| 2023-08-09 | 10.43 | 10.48 | 10.31 | 10.36 | 10.13 | qfq | 12,622,958 | 130,880,574 | -1.15% |
| 2023-08-08 | 10.46 | 10.50 | 10.39 | 10.48 | 10.25 | qfq | 10,706,800 | 111,812,444 | 0.19% |
| 2023-08-07 | 10.50 | 10.56 | 10.39 | 10.46 | 10.23 | qfq | 15,200,399 | 159,043,947 | -0.48% |
| 2023-08-04 | 10.27 | 10.55 | 10.27 | 10.51 | 10.27 | qfq | 26,950,511 | 280,939,182 | 2.34% |
| 2023-08-03 | 10.34 | 10.34 | 10.17 | 10.27 | 10.04 | qfq | 20,580,857 | 210,628,860 | -1.06% |
| 2023-08-02 | 10.14 | 10.38 | 10.08 | 10.38 | 10.15 | qfq | 31,856,138 | 327,965,940 | 2.27% |
| 2023-08-01 | 9.98 | 10.20 | 9.90 | 10.15 | 9.92 | qfq | 17,738,631 | 178,647,159 | 1.81% |
| 2023-07-31 | 10.15 | 10.19 | 9.84 | 9.97 | 9.75 | qfq | 30,931,481 | 308,851,124 | -2.06% |
| 2023-07-28 | 10.00 | 10.24 | 9.96 | 10.18 | 9.95 | qfq | 14,059,699 | 142,077,615 | 1.80% |
| 2023-07-27 | 10.13 | 10.18 | 9.95 | 10.00 | 9.78 | qfq | 16,023,445 | 161,437,506 | -1.38% |
| 2023-07-26 | 10.21 | 10.25 | 10.06 | 10.14 | 9.91 | qfq | 15,946,057 | 161,367,662 | -0.88% |
| 2023-07-25 | 10.28 | 10.29 | 10.14 | 10.23 | 10.00 | qfq | 11,545,430 | 117,851,242 | 0.59% |
| 2023-07-24 | 10.24 | 10.29 | 10.13 | 10.17 | 9.94 | qfq | 13,370,698 | 136,375,817 | -0.97% |
| 2023-07-21 | 9.94 | 10.32 | 9.91 | 10.27 | 10.04 | qfq | 30,411,232 | 310,961,890 | 3.42% |
| 2023-07-20 | 10.13 | 10.21 | 9.92 | 9.93 | 9.71 | qfq | 21,643,300 | 217,346,809 | -2.46% |
| 2023-07-19 | 10.16 | 10.22 | 10.06 | 10.18 | 9.95 | qfq | 12,266,311 | 124,262,706 | 0.49% |
| 2023-07-18 | 10.14 | 10.29 | 10.08 | 10.13 | 9.90 | qfq | 9,985,272 | 101,756,599 | -0.10% |