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
博彦科技002649.SZ
最近收盘价8.832026-07-17
最近交易日2026-07-17
成交量（股）24,214,602
成交额（元）213,585,793
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.171 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.026 | — | — | — | 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 | 8.77 | 9.10 | 8.69 | 8.83 | 8.83 | qfq | 24,214,602 | 213,585,793 | -0.11% |
| 2026-07-16 | 8.37 | 8.95 | 8.23 | 8.84 | 8.84 | qfq | 25,477,219 | 221,697,710 | 6.76% |
| 2026-07-15 | 7.98 | 8.31 | 7.97 | 8.28 | 8.28 | qfq | 13,532,678 | 111,392,178 | 3.24% |
| 2026-07-14 | 7.99 | 8.05 | 7.78 | 8.02 | 8.02 | qfq | 7,905,300 | 62,513,446 | 0.50% |
| 2026-07-13 | 8.23 | 8.30 | 7.92 | 7.98 | 7.98 | qfq | 11,272,715 | 90,767,069 | -3.39% |
| 2026-07-10 | 8.12 | 8.44 | 8.05 | 8.26 | 8.26 | qfq | 11,422,643 | 94,888,373 | 1.23% |
| 2026-07-09 | 8.21 | 8.28 | 8.00 | 8.16 | 8.16 | qfq | 8,999,900 | 73,225,486 | -1.09% |
| 2026-07-08 | 8.00 | 8.30 | 7.95 | 8.25 | 8.25 | qfq | 11,020,177 | 89,902,902 | 3.64% |
| 2026-07-07 | 8.18 | 8.21 | 7.96 | 7.96 | 7.96 | qfq | 5,807,247 | 46,765,294 | -2.93% |
| 2026-07-06 | 8.30 | 8.38 | 8.15 | 8.20 | 8.20 | qfq | 6,644,027 | 54,799,711 | -1.09% |
| 2026-07-03 | 8.24 | 8.39 | 8.19 | 8.29 | 8.29 | qfq | 9,008,700 | 74,829,318 | 1.22% |
| 2026-07-02 | 8.34 | 8.44 | 8.17 | 8.19 | 8.19 | qfq | 11,567,182 | 96,100,041 | -1.44% |
| 2026-07-01 | 8.11 | 8.45 | 8.06 | 8.31 | 8.31 | qfq | 12,852,584 | 106,061,048 | 2.09% |
| 2026-06-30 | 7.96 | 8.38 | 7.89 | 8.14 | 8.14 | qfq | 15,307,989 | 125,351,902 | 2.65% |
| 2026-06-29 | 7.93 | 8.01 | 7.73 | 7.93 | 7.93 | qfq | 9,875,256 | 77,970,242 | -0.38% |
| 2026-06-26 | 8.21 | 8.23 | 7.91 | 7.96 | 7.96 | qfq | 11,283,550 | 90,374,216 | -3.86% |
| 2026-06-25 | 8.41 | 8.50 | 8.21 | 8.28 | 8.28 | qfq | 9,895,822 | 82,177,312 | -2.47% |
| 2026-06-24 | 8.73 | 8.77 | 8.38 | 8.49 | 8.49 | qfq | 11,419,215 | 97,094,282 | -4.18% |
| 2026-06-23 | 8.92 | 9.07 | 8.79 | 8.86 | 8.73 | qfq | 10,915,075 | 97,667,589 | -1.23% |
| 2026-06-22 | 8.82 | 8.97 | 8.55 | 8.97 | 8.84 | qfq | 13,313,268 | 116,502,071 | 1.70% |
| 2026-06-18 | 8.78 | 8.96 | 8.68 | 8.82 | 8.69 | qfq | 9,600,363 | 85,035,119 | 0.23% |
| 2026-06-17 | 8.92 | 8.92 | 8.67 | 8.80 | 8.67 | qfq | 10,560,749 | 92,744,703 | -1.90% |
| 2026-06-16 | 8.88 | 9.02 | 8.76 | 8.97 | 8.84 | qfq | 10,037,285 | 89,385,816 | 0.45% |
| 2026-06-15 | 8.95 | 9.02 | 8.75 | 8.93 | 8.80 | qfq | 11,746,804 | 104,358,622 | 1.82% |
| 2026-06-12 | 8.80 | 8.95 | 8.73 | 8.77 | 8.64 | qfq | 13,023,130 | 115,295,426 | 0.80% |
| 2026-06-11 | 9.10 | 9.15 | 8.67 | 8.70 | 8.57 | qfq | 14,183,180 | 124,937,174 | -5.33% |
| 2026-06-10 | 9.19 | 9.42 | 9.06 | 9.19 | 9.06 | qfq | 12,979,100 | 119,845,892 | -2.65% |
| 2026-06-09 | 9.24 | 9.64 | 9.03 | 9.44 | 9.30 | qfq | 18,867,114 | 177,167,159 | 3.85% |
| 2026-06-08 | 9.10 | 9.28 | 8.97 | 9.09 | 8.96 | qfq | 10,055,289 | 91,829,737 | -2.36% |
| 2026-06-05 | 9.30 | 9.47 | 9.15 | 9.31 | 9.17 | qfq | 9,846,918 | 91,699,105 | 0.54% |
| 2026-06-04 | 9.55 | 9.60 | 9.19 | 9.26 | 9.12 | qfq | 10,248,560 | 95,920,822 | -3.04% |
| 2026-06-03 | 9.90 | 9.91 | 9.53 | 9.55 | 9.41 | qfq | 15,168,887 | 147,253,465 | -4.60% |
| 2026-06-02 | 9.86 | 10.08 | 9.62 | 10.01 | 9.86 | qfq | 14,277,652 | 140,438,262 | 1.73% |
| 2026-06-01 | 9.51 | 9.92 | 9.50 | 9.84 | 9.70 | qfq | 12,055,119 | 117,862,286 | 3.58% |
| 2026-05-29 | 9.80 | 9.83 | 9.44 | 9.50 | 9.36 | qfq | 10,283,000 | 98,561,614 | -2.06% |
| 2026-05-28 | 9.73 | 9.79 | 9.46 | 9.70 | 9.56 | qfq | 10,540,271 | 101,720,002 | -0.21% |
| 2026-05-27 | 10.07 | 10.13 | 9.66 | 9.72 | 9.58 | qfq | 13,160,412 | 129,551,412 | -4.14% |
| 2026-05-26 | 10.21 | 10.33 | 9.93 | 10.14 | 9.99 | qfq | 11,598,000 | 117,140,059 | -0.98% |
| 2026-05-25 | 10.25 | 10.35 | 10.16 | 10.24 | 10.09 | qfq | 8,407,175 | 86,084,950 | 0.00% |
| 2026-05-22 | 10.31 | 10.36 | 10.11 | 10.24 | 10.09 | qfq | 9,548,551 | 97,460,620 | -0.19% |
| 2026-05-21 | 10.66 | 10.77 | 10.16 | 10.26 | 10.11 | qfq | 14,107,749 | 148,247,864 | -3.57% |
| 2026-05-20 | 10.77 | 10.80 | 10.49 | 10.64 | 10.48 | qfq | 11,204,259 | 118,898,224 | -1.75% |
| 2026-05-19 | 10.57 | 10.86 | 10.55 | 10.83 | 10.67 | qfq | 12,399,950 | 133,226,656 | 1.40% |
| 2026-05-18 | 10.33 | 10.74 | 10.27 | 10.68 | 10.52 | qfq | 14,864,322 | 156,344,237 | 3.19% |
| 2026-05-15 | 10.45 | 10.55 | 10.25 | 10.35 | 10.20 | qfq | 10,086,543 | 105,094,298 | -1.05% |
| 2026-05-14 | 10.82 | 10.89 | 10.45 | 10.46 | 10.31 | qfq | 10,711,500 | 113,170,745 | -3.15% |
| 2026-05-13 | 10.64 | 10.82 | 10.58 | 10.80 | 10.64 | qfq | 8,181,795 | 87,781,376 | 1.41% |
| 2026-05-12 | 10.88 | 10.90 | 10.62 | 10.65 | 10.49 | qfq | 11,628,603 | 124,747,885 | -2.56% |
| 2026-05-11 | 11.08 | 11.10 | 10.84 | 10.93 | 10.77 | qfq | 14,857,585 | 162,122,243 | -1.00% |
| 2026-05-08 | 10.77 | 11.16 | 10.75 | 11.04 | 10.88 | qfq | 12,911,812 | 141,981,220 | 2.32% |
| 2026-05-07 | 10.66 | 10.80 | 10.56 | 10.79 | 10.63 | qfq | 13,689,302 | 145,883,003 | 1.51% |
| 2026-05-06 | 10.54 | 10.74 | 10.50 | 10.63 | 10.47 | qfq | 14,490,516 | 154,326,111 | 1.53% |
| 2026-04-30 | 10.51 | 10.63 | 10.40 | 10.47 | 10.32 | qfq | 13,355,500 | 139,853,309 | -1.13% |
| 2026-04-29 | 10.50 | 10.65 | 10.36 | 10.59 | 10.43 | qfq | 23,729,444 | 250,496,269 | -5.53% |
| 2026-04-28 | 11.62 | 11.62 | 11.18 | 11.21 | 11.05 | qfq | 9,899,850 | 112,291,305 | -3.53% |
| 2026-04-27 | 11.59 | 11.69 | 11.42 | 11.62 | 11.45 | qfq | 7,203,539 | 83,475,214 | 0.09% |
| 2026-04-24 | 11.72 | 11.79 | 11.38 | 11.61 | 11.44 | qfq | 10,923,924 | 126,110,776 | -1.44% |
| 2026-04-23 | 11.99 | 12.02 | 11.72 | 11.78 | 11.61 | qfq | 9,562,985 | 113,205,449 | -1.75% |
| 2026-04-22 | 11.94 | 12.03 | 11.75 | 11.99 | 11.81 | qfq | 11,251,838 | 133,871,416 | 1.78% |
| 2026-04-21 | 11.98 | 12.00 | 11.73 | 11.78 | 11.61 | qfq | 9,315,518 | 109,818,712 | -1.67% |
| 2026-04-20 | 12.00 | 12.06 | 11.93 | 11.98 | 11.80 | qfq | 8,357,500 | 100,302,765 | -0.08% |
| 2026-04-17 | 12.02 | 12.07 | 11.92 | 11.99 | 11.81 | qfq | 8,333,582 | 99,806,205 | -0.66% |
| 2026-04-16 | 11.83 | 12.12 | 11.82 | 12.07 | 11.89 | qfq | 11,405,830 | 136,757,538 | 2.37% |
| 2026-04-15 | 11.89 | 11.94 | 11.75 | 11.79 | 11.62 | qfq | 7,580,408 | 89,783,703 | -0.25% |
| 2026-04-14 | 11.87 | 11.90 | 11.71 | 11.82 | 11.65 | qfq | 6,866,387 | 81,055,510 | 1.11% |
| 2026-04-13 | 11.66 | 11.78 | 11.61 | 11.69 | 11.52 | qfq | 6,752,789 | 78,936,034 | -0.43% |
| 2026-04-10 | 11.82 | 11.85 | 11.70 | 11.74 | 11.57 | qfq | 10,163,665 | 119,737,118 | 1.21% |
| 2026-04-09 | 11.76 | 11.82 | 11.54 | 11.60 | 11.43 | qfq | 10,296,200 | 119,849,154 | -2.27% |
| 2026-04-08 | 11.51 | 11.89 | 11.51 | 11.87 | 11.70 | qfq | 14,333,165 | 168,409,376 | 5.32% |
| 2026-04-07 | 11.30 | 11.40 | 11.25 | 11.27 | 11.10 | qfq | 4,653,313 | 52,680,141 | 0.00% |
| 2026-04-03 | 11.49 | 11.58 | 11.22 | 11.27 | 11.10 | qfq | 5,985,500 | 67,940,228 | -1.49% |
| 2026-04-02 | 11.67 | 11.67 | 11.31 | 11.44 | 11.27 | qfq | 7,469,834 | 85,554,751 | -2.31% |
| 2026-04-01 | 11.69 | 11.74 | 11.60 | 11.71 | 11.54 | qfq | 8,099,980 | 94,536,008 | 2.27% |
| 2026-03-31 | 11.62 | 11.71 | 11.42 | 11.45 | 11.28 | qfq | 6,882,100 | 79,597,661 | -1.29% |
| 2026-03-30 | 11.44 | 11.63 | 11.26 | 11.60 | 11.43 | qfq | 7,975,974 | 91,521,110 | 0.09% |
| 2026-03-27 | 11.33 | 11.61 | 11.30 | 11.59 | 11.42 | qfq | 7,350,253 | 84,754,281 | 1.05% |
| 2026-03-26 | 11.77 | 11.85 | 11.41 | 11.47 | 11.30 | qfq | 10,681,900 | 124,149,471 | -1.29% |
| 2026-03-25 | 11.46 | 11.74 | 11.45 | 11.62 | 11.45 | qfq | 9,732,600 | 113,271,696 | 1.57% |
| 2026-03-24 | 11.27 | 11.45 | 11.08 | 11.44 | 11.27 | qfq | 10,812,691 | 121,871,374 | 3.25% |
| 2026-03-23 | 11.66 | 11.69 | 10.99 | 11.08 | 10.92 | qfq | 17,126,448 | 194,325,262 | -6.89% |
| 2026-03-20 | 12.35 | 12.43 | 11.89 | 11.90 | 11.73 | qfq | 13,214,695 | 159,539,778 | -3.41% |
| 2026-03-19 | 12.44 | 12.53 | 12.28 | 12.32 | 12.14 | qfq | 8,758,506 | 108,508,885 | -1.91% |
| 2026-03-18 | 12.44 | 12.60 | 12.31 | 12.56 | 12.38 | qfq | 9,052,065 | 112,778,116 | 2.03% |
| 2026-03-17 | 12.62 | 12.65 | 12.31 | 12.31 | 12.13 | qfq | 8,724,867 | 108,837,686 | -2.07% |
| 2026-03-16 | 12.49 | 12.58 | 12.43 | 12.57 | 12.39 | qfq | 7,135,733 | 89,272,474 | 0.24% |
| 2026-03-13 | 12.70 | 12.79 | 12.49 | 12.54 | 12.36 | qfq | 10,351,165 | 130,432,013 | -2.03% |
| 2026-03-12 | 12.80 | 12.93 | 12.73 | 12.80 | 12.61 | qfq | 10,082,082 | 129,417,214 | -0.16% |
| 2026-03-11 | 12.91 | 12.95 | 12.77 | 12.82 | 12.63 | qfq | 10,220,191 | 131,212,648 | -0.85% |
| 2026-03-10 | 12.96 | 13.11 | 12.80 | 12.93 | 12.74 | qfq | 15,021,000 | 194,280,550 | 1.33% |
| 2026-03-09 | 12.51 | 12.83 | 12.31 | 12.76 | 12.57 | qfq | 13,803,961 | 173,048,170 | 0.71% |
| 2026-03-06 | 12.46 | 12.67 | 12.42 | 12.67 | 12.48 | qfq | 9,563,060 | 120,551,786 | 1.36% |
| 2026-03-05 | 12.55 | 12.62 | 12.43 | 12.50 | 12.32 | qfq | 12,403,655 | 155,467,446 | 1.46% |
| 2026-03-04 | 12.47 | 12.66 | 12.29 | 12.32 | 12.14 | qfq | 16,538,400 | 206,279,616 | -2.14% |
| 2026-03-03 | 13.22 | 13.25 | 12.57 | 12.59 | 12.41 | qfq | 20,914,498 | 269,138,495 | -4.26% |
| 2026-03-02 | 13.71 | 13.76 | 13.14 | 13.15 | 12.96 | qfq | 34,272,000 | 456,078,513 | -6.07% |
| 2026-02-27 | 13.67 | 14.10 | 13.64 | 14.00 | 13.79 | qfq | 25,528,881 | 355,896,039 | 1.97% |
| 2026-02-26 | 13.67 | 13.82 | 13.60 | 13.73 | 13.53 | qfq | 15,978,873 | 218,920,338 | 0.66% |
| 2026-02-25 | 13.73 | 13.83 | 13.60 | 13.64 | 13.44 | qfq | 19,662,375 | 269,683,802 | -0.58% |
| 2026-02-24 | 14.20 | 14.25 | 13.66 | 13.72 | 13.52 | qfq | 21,997,426 | 303,143,658 | -2.56% |
| 2026-02-13 | 14.11 | 14.34 | 14.03 | 14.08 | 13.87 | qfq | 16,375,788 | 232,022,491 | -0.71% |
| 2026-02-12 | 13.95 | 14.23 | 13.86 | 14.18 | 13.97 | qfq | 17,863,653 | 251,817,341 | 2.09% |
| 2026-02-11 | 14.00 | 14.09 | 13.88 | 13.89 | 13.69 | qfq | 14,603,952 | 204,409,761 | -1.14% |
| 2026-02-10 | 13.83 | 14.20 | 13.75 | 14.05 | 13.84 | qfq | 18,803,132 | 263,378,652 | 1.66% |
| 2026-02-09 | 13.56 | 13.86 | 13.50 | 13.82 | 13.62 | qfq | 19,285,215 | 264,143,562 | 3.75% |
| 2026-02-06 | 13.37 | 13.56 | 13.17 | 13.32 | 13.12 | qfq | 14,046,252 | 188,414,889 | -0.89% |
| 2026-02-05 | 13.59 | 13.65 | 13.43 | 13.44 | 13.24 | qfq | 14,133,871 | 191,127,344 | -1.90% |
| 2026-02-04 | 13.88 | 13.90 | 13.55 | 13.70 | 13.50 | qfq | 18,531,200 | 253,641,071 | -1.93% |
| 2026-02-03 | 13.82 | 13.98 | 13.73 | 13.97 | 13.77 | qfq | 16,354,289 | 227,216,408 | 1.97% |
| 2026-02-02 | 13.89 | 14.13 | 13.68 | 13.70 | 13.50 | qfq | 19,289,232 | 268,215,372 | -1.79% |
| 2026-01-30 | 14.13 | 14.24 | 13.83 | 13.95 | 13.75 | qfq | 22,620,859 | 316,456,846 | -2.04% |
| 2026-01-29 | 14.13 | 14.63 | 13.83 | 14.24 | 14.03 | qfq | 36,111,795 | 518,849,751 | 0.14% |
| 2026-01-28 | 14.26 | 14.42 | 14.16 | 14.22 | 14.01 | qfq | 19,875,043 | 283,828,070 | -0.14% |
| 2026-01-27 | 14.21 | 14.35 | 13.93 | 14.24 | 14.03 | qfq | 21,428,638 | 302,441,424 | 0.14% |
| 2026-01-26 | 14.51 | 14.54 | 13.95 | 14.22 | 14.01 | qfq | 25,631,608 | 363,384,397 | -1.52% |
| 2026-01-23 | 14.27 | 14.51 | 14.20 | 14.44 | 14.23 | qfq | 24,062,100 | 346,062,857 | 1.55% |
| 2026-01-22 | 14.20 | 14.33 | 14.10 | 14.22 | 14.01 | qfq | 19,913,078 | 283,014,677 | 0.64% |
| 2026-01-21 | 14.15 | 14.38 | 14.05 | 14.13 | 13.92 | qfq | 20,632,820 | 293,182,234 | -0.63% |
| 2026-01-20 | 14.41 | 14.52 | 14.11 | 14.22 | 14.01 | qfq | 22,556,471 | 322,535,722 | -0.84% |
| 2026-01-19 | 14.50 | 14.68 | 14.30 | 14.34 | 14.13 | qfq | 23,431,345 | 338,538,031 | -1.85% |
| 2026-01-16 | 15.26 | 15.33 | 14.50 | 14.61 | 14.40 | qfq | 34,565,341 | 510,447,982 | -3.25% |
| 2026-01-15 | 15.55 | 15.65 | 14.94 | 15.10 | 14.88 | qfq | 48,463,077 | 738,376,842 | -4.55% |
| 2026-01-14 | 15.01 | 16.15 | 15.01 | 15.82 | 15.59 | qfq | 89,891,942 | 1,406,366,696 | 4.91% |
| 2026-01-13 | 15.61 | 15.86 | 15.00 | 15.08 | 14.86 | qfq | 67,195,730 | 1,027,987,809 | -0.59% |
| 2026-01-12 | 14.70 | 15.39 | 14.60 | 15.17 | 14.95 | qfq | 77,737,310 | 1,165,791,529 | 5.27% |
| 2026-01-09 | 13.38 | 14.62 | 13.29 | 14.41 | 14.20 | qfq | 52,433,776 | 736,635,136 | 7.70% |
| 2026-01-08 | 13.16 | 13.53 | 13.14 | 13.38 | 13.18 | qfq | 13,236,281 | 176,871,524 | 1.44% |
| 2026-01-07 | 13.37 | 13.43 | 13.14 | 13.19 | 13.00 | qfq | 12,516,723 | 165,586,943 | -1.27% |
| 2026-01-06 | 13.34 | 13.39 | 13.25 | 13.36 | 13.16 | qfq | 11,346,284 | 151,347,429 | 0.15% |
| 2026-01-05 | 13.16 | 13.34 | 13.06 | 13.34 | 13.14 | qfq | 11,887,517 | 157,304,291 | 1.14% |
| 2025-12-31 | 13.01 | 13.22 | 12.95 | 13.19 | 13.00 | qfq | 10,002,300 | 131,152,874 | 1.15% |
| 2025-12-30 | 12.99 | 13.15 | 12.92 | 13.04 | 12.85 | qfq | 9,008,900 | 117,648,819 | 0.46% |
| 2025-12-29 | 13.04 | 13.05 | 12.90 | 12.98 | 12.79 | qfq | 7,170,156 | 93,045,153 | 0.00% |
| 2025-12-26 | 12.94 | 13.06 | 12.87 | 12.98 | 12.79 | qfq | 7,816,908 | 101,501,624 | -0.08% |
| 2025-12-25 | 12.83 | 13.03 | 12.83 | 12.99 | 12.80 | qfq | 8,084,602 | 104,758,967 | 1.01% |
| 2025-12-24 | 12.69 | 12.87 | 12.67 | 12.86 | 12.67 | qfq | 6,361,015 | 81,304,412 | 1.58% |
| 2025-12-23 | 12.87 | 12.88 | 12.65 | 12.66 | 12.47 | qfq | 6,738,185 | 85,745,862 | -1.40% |
| 2025-12-22 | 12.83 | 12.93 | 12.81 | 12.84 | 12.65 | qfq | 6,434,401 | 82,796,423 | 0.16% |
| 2025-12-19 | 12.74 | 12.89 | 12.74 | 12.82 | 12.63 | qfq | 6,822,476 | 87,505,784 | 0.79% |
| 2025-12-18 | 12.71 | 12.85 | 12.66 | 12.72 | 12.53 | qfq | 5,900,016 | 75,402,794 | -0.63% |
| 2025-12-17 | 12.69 | 12.83 | 12.48 | 12.80 | 12.61 | qfq | 8,643,174 | 109,450,780 | 0.87% |
| 2025-12-16 | 12.91 | 12.98 | 12.61 | 12.69 | 12.50 | qfq | 7,818,300 | 99,309,077 | -1.40% |
| 2025-12-15 | 12.95 | 13.04 | 12.79 | 12.87 | 12.68 | qfq | 7,387,080 | 95,352,971 | -0.62% |
| 2025-12-12 | 13.09 | 13.15 | 12.95 | 12.95 | 12.76 | qfq | 8,865,637 | 115,591,221 | -0.69% |
| 2025-12-11 | 13.34 | 13.37 | 13.04 | 13.04 | 12.85 | qfq | 9,227,063 | 121,431,013 | -2.10% |
| 2025-12-10 | 13.33 | 13.40 | 13.23 | 13.32 | 13.12 | qfq | 6,653,600 | 88,529,299 | -0.60% |
| 2025-12-09 | 13.60 | 13.69 | 13.36 | 13.40 | 13.20 | qfq | 7,677,875 | 103,704,806 | -1.69% |
| 2025-12-08 | 13.58 | 13.72 | 13.54 | 13.63 | 13.43 | qfq | 9,884,069 | 134,966,650 | 0.81% |
| 2025-12-05 | 13.33 | 13.56 | 13.20 | 13.52 | 13.32 | qfq | 9,056,700 | 121,338,748 | 1.27% |
| 2025-12-04 | 13.50 | 13.57 | 13.25 | 13.35 | 13.15 | qfq | 8,491,308 | 113,414,825 | -1.18% |
| 2025-12-03 | 13.85 | 13.94 | 13.43 | 13.51 | 13.31 | qfq | 15,633,190 | 212,443,685 | -2.88% |
| 2025-12-02 | 13.86 | 13.99 | 13.76 | 13.91 | 13.71 | qfq | 14,276,600 | 198,271,058 | 0.51% |
| 2025-12-01 | 13.85 | 13.92 | 13.73 | 13.84 | 13.64 | qfq | 13,602,480 | 188,147,470 | 0.44% |
| 2025-11-28 | 13.78 | 13.91 | 13.70 | 13.78 | 13.58 | qfq | 12,487,400 | 171,972,269 | -0.07% |
| 2025-11-27 | 13.82 | 13.99 | 13.70 | 13.79 | 13.59 | qfq | 16,243,408 | 224,686,399 | -1.01% |
| 2025-11-26 | 13.88 | 14.32 | 13.87 | 13.93 | 13.73 | qfq | 27,298,777 | 384,502,891 | 0.36% |
| 2025-11-25 | 13.80 | 14.02 | 13.70 | 13.88 | 13.68 | qfq | 28,235,209 | 393,505,833 | 0.51% |
| 2025-11-24 | 13.07 | 13.98 | 12.90 | 13.81 | 13.61 | qfq | 30,336,396 | 412,328,122 | 6.56% |
| 2025-11-21 | 13.11 | 13.34 | 12.90 | 12.96 | 12.77 | qfq | 11,443,636 | 149,606,640 | -2.34% |
| 2025-11-20 | 13.44 | 13.47 | 13.19 | 13.27 | 13.08 | qfq | 8,504,941 | 113,340,080 | -0.90% |
| 2025-11-19 | 13.56 | 13.58 | 13.33 | 13.39 | 13.19 | qfq | 12,151,000 | 163,028,182 | -0.89% |
| 2025-11-18 | 13.21 | 13.51 | 13.11 | 13.51 | 13.31 | qfq | 16,559,759 | 222,190,684 | 1.96% |
| 2025-11-17 | 13.01 | 13.29 | 13.01 | 13.25 | 13.06 | qfq | 8,965,680 | 118,334,364 | 1.38% |
| 2025-11-14 | 13.18 | 13.29 | 13.07 | 13.07 | 12.88 | qfq | 8,835,800 | 116,355,853 | -1.73% |
| 2025-11-13 | 13.01 | 13.32 | 12.93 | 13.30 | 13.10 | qfq | 9,884,054 | 129,856,808 | 1.99% |
| 2025-11-12 | 13.27 | 13.27 | 12.98 | 13.04 | 12.85 | qfq | 9,663,283 | 126,555,356 | -1.73% |
| 2025-11-11 | 13.37 | 13.42 | 13.25 | 13.27 | 13.08 | qfq | 7,523,198 | 100,226,265 | -0.67% |
| 2025-11-10 | 13.40 | 13.49 | 13.30 | 13.36 | 13.16 | qfq | 8,119,700 | 108,544,209 | 0.60% |
| 2025-11-07 | 13.43 | 13.43 | 13.28 | 13.28 | 13.09 | qfq | 9,875,028 | 131,587,853 | -1.56% |
| 2025-11-06 | 13.45 | 13.51 | 13.33 | 13.49 | 13.29 | qfq | 8,868,214 | 119,182,529 | 0.30% |
| 2025-11-05 | 13.44 | 13.54 | 13.28 | 13.45 | 13.25 | qfq | 8,251,100 | 110,874,868 | -0.74% |
| 2025-11-04 | 13.68 | 13.68 | 13.44 | 13.55 | 13.35 | qfq | 8,225,801 | 111,519,218 | -1.17% |
| 2025-11-03 | 13.70 | 13.75 | 13.61 | 13.71 | 13.51 | qfq | 10,255,693 | 140,342,418 | 0.59% |
| 2025-10-31 | 13.49 | 13.75 | 13.43 | 13.63 | 13.43 | qfq | 11,902,477 | 162,493,028 | 1.19% |
| 2025-10-30 | 13.62 | 13.64 | 13.40 | 13.47 | 13.27 | qfq | 11,832,434 | 160,047,608 | -1.03% |
| 2025-10-29 | 13.57 | 13.63 | 13.47 | 13.61 | 13.41 | qfq | 8,398,332 | 113,986,098 | 0.52% |
| 2025-10-28 | 13.58 | 13.67 | 13.45 | 13.54 | 13.34 | qfq | 11,415,367 | 154,703,624 | -0.59% |
| 2025-10-27 | 13.64 | 13.71 | 13.55 | 13.62 | 13.42 | qfq | 9,255,490 | 126,208,451 | 0.59% |
| 2025-10-24 | 13.41 | 13.59 | 13.41 | 13.54 | 13.34 | qfq | 9,007,629 | 121,925,274 | 1.12% |
| 2025-10-23 | 13.34 | 13.44 | 13.12 | 13.39 | 13.19 | qfq | 7,078,600 | 93,727,863 | 0.37% |
| 2025-10-22 | 13.32 | 13.42 | 13.27 | 13.34 | 13.14 | qfq | 5,468,652 | 73,011,073 | -0.37% |
| 2025-10-21 | 13.25 | 13.44 | 13.22 | 13.39 | 13.19 | qfq | 7,716,042 | 103,098,297 | 1.21% |
| 2025-10-20 | 13.28 | 13.35 | 13.16 | 13.23 | 13.04 | qfq | 6,927,614 | 91,848,409 | 0.92% |
| 2025-10-17 | 13.48 | 13.55 | 13.09 | 13.11 | 12.92 | qfq | 11,446,720 | 151,832,924 | -3.10% |
| 2025-10-16 | 13.73 | 13.75 | 13.45 | 13.53 | 13.33 | qfq | 10,062,805 | 136,387,380 | -1.46% |
| 2025-10-15 | 13.48 | 13.80 | 13.38 | 13.73 | 13.53 | qfq | 11,604,807 | 158,450,990 | 2.08% |
| 2025-10-14 | 13.89 | 13.94 | 13.42 | 13.45 | 13.25 | qfq | 16,734,076 | 228,810,867 | -2.54% |
| 2025-10-13 | 13.61 | 13.93 | 13.45 | 13.80 | 13.60 | qfq | 16,030,254 | 219,998,888 | -1.57% |
| 2025-10-10 | 14.25 | 14.26 | 13.99 | 14.02 | 13.81 | qfq | 14,700,798 | 206,915,611 | -1.82% |
| 2025-10-09 | 14.15 | 14.33 | 14.08 | 14.28 | 14.07 | qfq | 15,381,524 | 218,917,360 | 0.78% |
| 2025-09-30 | 14.14 | 14.27 | 14.07 | 14.17 | 13.96 | qfq | 9,887,124 | 140,215,340 | 0.64% |
| 2025-09-29 | 13.99 | 14.11 | 13.81 | 14.08 | 13.87 | qfq | 12,949,709 | 181,187,459 | 0.64% |
| 2025-09-26 | 14.37 | 14.37 | 13.98 | 13.99 | 13.78 | qfq | 16,546,447 | 233,471,349 | -2.64% |
| 2025-09-25 | 14.30 | 14.60 | 14.24 | 14.37 | 14.16 | qfq | 21,130,233 | 305,361,753 | 0.98% |
| 2025-09-24 | 13.76 | 14.23 | 13.75 | 14.23 | 14.02 | qfq | 16,787,123 | 235,744,431 | 2.37% |
| 2025-09-23 | 14.31 | 14.35 | 13.63 | 13.90 | 13.70 | qfq | 20,293,036 | 281,322,103 | -2.73% |
| 2025-09-22 | 14.12 | 14.34 | 14.05 | 14.29 | 14.08 | qfq | 15,353,425 | 218,358,879 | 2.00% |
| 2025-09-19 | 14.10 | 14.26 | 13.92 | 14.01 | 13.80 | qfq | 13,823,919 | 194,541,272 | -0.99% |
| 2025-09-18 | 14.32 | 14.57 | 14.06 | 14.15 | 13.94 | qfq | 23,366,250 | 335,782,264 | -1.19% |
| 2025-09-17 | 14.28 | 14.41 | 14.18 | 14.32 | 14.11 | qfq | 16,321,384 | 233,641,183 | 0.28% |
| 2025-09-16 | 14.15 | 14.29 | 14.01 | 14.28 | 14.07 | qfq | 14,769,388 | 209,105,501 | 0.85% |
| 2025-09-15 | 14.33 | 14.35 | 14.14 | 14.16 | 13.95 | qfq | 14,712,829 | 209,141,236 | -1.12% |
| 2025-09-12 | 14.35 | 14.54 | 14.27 | 14.32 | 14.11 | qfq | 17,137,240 | 246,769,958 | -0.14% |
| 2025-09-11 | 14.00 | 14.39 | 13.92 | 14.34 | 14.13 | qfq | 22,820,209 | 323,437,531 | 3.02% |
| 2025-09-10 | 13.98 | 14.10 | 13.91 | 13.92 | 13.72 | qfq | 11,408,619 | 159,509,314 | -0.14% |
| 2025-09-09 | 14.29 | 14.35 | 13.87 | 13.94 | 13.74 | qfq | 18,200,896 | 255,740,558 | -1.62% |
| 2025-09-08 | 14.14 | 14.23 | 13.97 | 14.17 | 13.96 | qfq | 17,815,736 | 251,333,600 | 0.07% |
| 2025-09-05 | 14.01 | 14.19 | 13.88 | 14.16 | 13.95 | qfq | 20,595,766 | 288,363,085 | 1.58% |
| 2025-09-04 | 14.17 | 14.28 | 13.71 | 13.94 | 13.74 | qfq | 21,217,998 | 298,637,999 | -1.41% |
| 2025-09-03 | 14.81 | 14.86 | 14.12 | 14.14 | 13.93 | qfq | 26,222,137 | 379,392,169 | -4.07% |
| 2025-09-02 | 15.47 | 15.50 | 14.60 | 14.74 | 14.52 | qfq | 37,902,861 | 565,463,050 | -4.96% |
| 2025-09-01 | 15.66 | 16.17 | 15.45 | 15.51 | 15.28 | qfq | 46,894,594 | 737,754,373 | 2.11% |
| 2025-08-29 | 15.59 | 15.60 | 15.13 | 15.19 | 14.97 | qfq | 28,402,060 | 432,951,646 | -2.88% |
| 2025-08-28 | 15.55 | 15.70 | 15.02 | 15.64 | 15.41 | qfq | 43,537,963 | 670,676,580 | -0.13% |
| 2025-08-27 | 15.87 | 16.34 | 15.63 | 15.66 | 15.43 | qfq | 45,283,849 | 724,407,142 | -0.25% |
| 2025-08-26 | 15.58 | 15.87 | 15.54 | 15.70 | 15.47 | qfq | 26,704,600 | 420,908,718 | 0.38% |
| 2025-08-25 | 15.98 | 15.98 | 15.57 | 15.64 | 15.41 | qfq | 38,218,197 | 600,748,665 | -0.26% |
| 2025-08-22 | 15.32 | 15.68 | 15.28 | 15.68 | 15.45 | qfq | 34,728,148 | 540,482,830 | 1.95% |
| 2025-08-21 | 15.32 | 15.58 | 15.23 | 15.38 | 15.15 | qfq | 30,719,025 | 473,690,273 | 0.52% |
| 2025-08-20 | 15.20 | 15.30 | 14.97 | 15.30 | 15.08 | qfq | 25,489,194 | 386,008,131 | 0.26% |
| 2025-08-19 | 15.25 | 15.36 | 15.10 | 15.26 | 15.04 | qfq | 27,591,565 | 420,929,282 | 0.46% |
| 2025-08-18 | 15.01 | 15.33 | 14.98 | 15.19 | 14.97 | qfq | 31,405,260 | 476,597,525 | 1.33% |
| 2025-08-15 | 14.76 | 15.02 | 14.68 | 14.99 | 14.77 | qfq | 25,755,558 | 383,848,505 | 1.28% |
| 2025-08-14 | 14.90 | 15.19 | 14.75 | 14.80 | 14.58 | qfq | 29,425,121 | 440,724,082 | -0.67% |
| 2025-08-13 | 14.69 | 14.94 | 14.64 | 14.90 | 14.68 | qfq | 22,882,731 | 339,938,854 | 1.50% |
| 2025-08-12 | 14.61 | 14.71 | 14.54 | 14.68 | 14.46 | qfq | 13,296,426 | 194,651,958 | 0.27% |
| 2025-08-11 | 14.42 | 14.72 | 14.41 | 14.64 | 14.43 | qfq | 16,417,926 | 240,234,267 | 1.67% |
| 2025-08-08 | 14.69 | 14.70 | 14.40 | 14.40 | 14.19 | qfq | 17,451,546 | 252,571,656 | -2.24% |
| 2025-08-07 | 14.91 | 14.96 | 14.69 | 14.73 | 14.51 | qfq | 17,252,300 | 255,113,505 | -1.07% |
| 2025-08-06 | 14.63 | 14.92 | 14.55 | 14.89 | 14.67 | qfq | 24,195,597 | 357,980,189 | 1.78% |
| 2025-08-05 | 14.60 | 14.67 | 14.49 | 14.63 | 14.42 | qfq | 15,154,447 | 220,849,619 | 0.21% |
| 2025-08-04 | 14.50 | 14.66 | 14.43 | 14.60 | 14.39 | qfq | 13,503,500 | 196,415,137 | -0.07% |
| 2025-08-01 | 14.55 | 14.75 | 14.25 | 14.61 | 14.40 | qfq | 21,962,982 | 318,887,664 | 0.76% |
| 2025-07-31 | 14.41 | 14.71 | 14.38 | 14.50 | 14.29 | qfq | 19,463,739 | 284,275,101 | 0.35% |
| 2025-07-30 | 14.60 | 14.61 | 14.28 | 14.45 | 14.24 | qfq | 15,663,091 | 226,528,313 | -1.10% |
| 2025-07-29 | 14.70 | 14.70 | 14.33 | 14.61 | 14.40 | qfq | 25,331,215 | 366,273,613 | -1.02% |
| 2025-07-28 | 14.79 | 14.82 | 14.59 | 14.76 | 14.54 | qfq | 18,413,400 | 271,214,444 | 0.14% |
| 2025-07-25 | 14.77 | 14.86 | 14.65 | 14.74 | 14.52 | qfq | 16,910,346 | 249,497,762 | -0.20% |
| 2025-07-24 | 14.61 | 14.82 | 14.58 | 14.77 | 14.55 | qfq | 18,390,725 | 271,086,663 | 1.16% |
| 2025-07-23 | 14.57 | 14.71 | 14.49 | 14.60 | 14.39 | qfq | 16,518,500 | 241,238,747 | -0.14% |
| 2025-07-22 | 14.72 | 14.76 | 14.51 | 14.62 | 14.41 | qfq | 20,136,961 | 294,121,885 | -1.08% |
| 2025-07-21 | 14.90 | 14.97 | 14.70 | 14.78 | 14.56 | qfq | 26,663,725 | 394,967,392 | -1.07% |
| 2025-07-18 | 15.01 | 15.18 | 14.88 | 14.94 | 14.72 | qfq | 22,061,200 | 331,021,137 | -0.40% |
| 2025-07-17 | 14.96 | 15.07 | 14.86 | 15.00 | 14.78 | qfq | 21,624,335 | 323,394,249 | 0.60% |
| 2025-07-16 | 15.15 | 15.19 | 14.81 | 14.91 | 14.69 | qfq | 29,649,014 | 443,946,320 | -1.26% |
| 2025-07-15 | 15.08 | 15.23 | 14.94 | 15.10 | 14.88 | qfq | 34,845,336 | 524,956,782 | -1.76% |
| 2025-07-14 | 15.20 | 15.50 | 14.90 | 15.37 | 15.14 | qfq | 46,648,196 | 708,165,073 | 0.92% |
| 2025-07-11 | 15.26 | 15.36 | 14.76 | 15.23 | 15.01 | qfq | 48,516,894 | 733,369,782 | 0.13% |
| 2025-07-10 | 15.45 | 16.10 | 15.15 | 15.21 | 14.99 | qfq | 77,429,970 | 1,206,106,424 | -1.62% |
| 2025-07-09 | 15.10 | 15.46 | 14.86 | 15.46 | 15.23 | qfq | 46,466,895 | 704,441,755 | 2.38% |
| 2025-07-08 | 14.87 | 15.22 | 14.70 | 15.10 | 14.88 | qfq | 45,155,877 | 676,481,382 | 1.00% |
| 2025-07-07 | 14.50 | 15.07 | 14.37 | 14.95 | 14.73 | qfq | 47,115,775 | 698,221,936 | 3.39% |
| 2025-07-04 | 14.21 | 14.72 | 14.13 | 14.46 | 14.25 | qfq | 30,455,332 | 440,180,205 | 1.19% |
| 2025-07-03 | 14.10 | 14.34 | 14.10 | 14.29 | 14.08 | qfq | 14,787,645 | 210,023,019 | 1.28% |
| 2025-07-02 | 14.43 | 14.43 | 13.99 | 14.11 | 13.90 | qfq | 18,325,900 | 259,511,935 | -2.35% |
| 2025-07-01 | 14.55 | 14.58 | 14.18 | 14.45 | 14.24 | qfq | 22,932,600 | 329,577,812 | -0.55% |
| 2025-06-30 | 14.39 | 14.59 | 14.39 | 14.53 | 14.32 | qfq | 23,826,500 | 345,800,808 | 1.04% |
| 2025-06-27 | 14.52 | 14.69 | 14.37 | 14.38 | 14.17 | qfq | 25,548,736 | 369,875,228 | -0.96% |
| 2025-06-26 | 14.57 | 14.66 | 14.40 | 14.52 | 14.31 | qfq | 34,104,581 | 495,511,887 | -0.34% |
| 2025-06-25 | 14.11 | 14.60 | 14.05 | 14.57 | 14.36 | qfq | 40,831,550 | 586,325,183 | 2.68% |
| 2025-06-24 | 13.88 | 14.22 | 13.88 | 14.19 | 13.98 | qfq | 28,622,549 | 403,492,698 | 2.01% |
| 2025-06-23 | 13.06 | 13.99 | 13.06 | 13.91 | 13.71 | qfq | 31,270,293 | 427,645,413 | 5.38% |
| 2025-06-20 | 13.72 | 13.79 | 13.15 | 13.20 | 13.01 | qfq | 25,295,900 | 337,250,199 | -3.86% |
| 2025-06-19 | 13.95 | 14.41 | 13.73 | 13.73 | 13.53 | qfq | 29,585,993 | 415,468,479 | -1.36% |
| 2025-06-18 | 14.16 | 14.20 | 13.82 | 13.92 | 13.72 | qfq | 21,037,400 | 293,644,344 | -1.14% |
| 2025-06-17 | 14.04 | 14.28 | 13.86 | 14.08 | 13.87 | qfq | 35,964,100 | 506,526,937 | 0.72% |
| 2025-06-16 | 13.35 | 14.04 | 13.28 | 13.98 | 13.77 | qfq | 37,014,116 | 514,273,122 | 4.95% |
| 2025-06-13 | 13.70 | 13.74 | 13.30 | 13.32 | 13.12 | qfq | 15,900,763 | 213,585,821 | -3.06% |
| 2025-06-12 | 13.68 | 13.94 | 13.57 | 13.74 | 13.54 | qfq | 15,242,332 | 210,356,809 | -0.29% |
| 2025-06-11 | 13.49 | 13.95 | 13.46 | 13.78 | 13.58 | qfq | 20,185,268 | 278,034,752 | 2.23% |
| 2025-06-10 | 13.81 | 13.83 | 13.32 | 13.48 | 13.28 | qfq | 17,977,400 | 243,469,258 | -2.53% |
| 2025-06-09 | 13.76 | 13.94 | 13.70 | 13.83 | 13.63 | qfq | 15,043,900 | 208,297,125 | 0.66% |
| 2025-06-06 | 13.81 | 13.95 | 13.64 | 13.74 | 13.54 | qfq | 16,247,233 | 223,482,944 | -0.79% |
| 2025-06-05 | 13.55 | 13.89 | 13.51 | 13.85 | 13.65 | qfq | 22,368,900 | 306,031,160 | 2.44% |
| 2025-06-04 | 13.53 | 13.57 | 13.31 | 13.52 | 13.32 | qfq | 15,594,934 | 210,006,017 | 0.07% |
| 2025-06-03 | 13.68 | 13.95 | 13.48 | 13.51 | 13.31 | qfq | 22,601,384 | 309,689,822 | 0.45% |
| 2025-05-30 | 13.78 | 13.80 | 13.40 | 13.45 | 13.25 | qfq | 18,719,400 | 253,380,420 | -2.54% |
| 2025-05-29 | 13.12 | 13.82 | 13.08 | 13.80 | 13.60 | qfq | 26,596,396 | 361,438,219 | 4.23% |
| 2025-05-28 | 13.37 | 13.46 | 13.17 | 13.24 | 12.88 | qfq | 9,701,300 | 128,711,022 | -1.05% |
| 2025-05-27 | 13.44 | 13.52 | 13.28 | 13.38 | 13.01 | qfq | 9,530,600 | 127,483,129 | -1.04% |
| 2025-05-26 | 13.09 | 13.53 | 13.07 | 13.52 | 13.15 | qfq | 17,162,230 | 229,042,847 | 3.28% |
| 2025-05-23 | 13.40 | 13.57 | 13.06 | 13.09 | 12.73 | qfq | 15,746,100 | 209,350,534 | -2.82% |
| 2025-05-22 | 13.44 | 13.83 | 13.29 | 13.47 | 13.10 | qfq | 15,305,975 | 206,685,725 | 0.15% |
| 2025-05-21 | 13.63 | 13.69 | 13.40 | 13.45 | 13.08 | qfq | 9,438,200 | 127,435,188 | -1.54% |
| 2025-05-20 | 13.50 | 13.70 | 13.38 | 13.66 | 13.29 | qfq | 15,627,724 | 212,136,535 | 1.04% |
| 2025-05-19 | 13.51 | 13.67 | 13.26 | 13.52 | 13.15 | qfq | 13,954,024 | 187,887,387 | 0.22% |
| 2025-05-16 | 13.35 | 13.64 | 13.25 | 13.49 | 13.12 | qfq | 13,169,915 | 177,890,276 | 0.52% |
| 2025-05-15 | 13.77 | 13.80 | 13.27 | 13.42 | 13.05 | qfq | 22,557,309 | 303,740,955 | -3.10% |
| 2025-05-14 | 13.79 | 14.03 | 13.66 | 13.85 | 13.47 | qfq | 21,380,000 | 295,718,903 | 0.29% |
| 2025-05-13 | 13.88 | 14.05 | 13.75 | 13.81 | 13.43 | qfq | 24,179,900 | 335,469,087 | 0.58% |
| 2025-05-12 | 13.81 | 13.89 | 13.61 | 13.73 | 13.35 | qfq | 23,236,636 | 318,471,057 | 0.37% |
| 2025-05-09 | 14.26 | 14.27 | 13.61 | 13.68 | 13.31 | qfq | 30,882,600 | 425,173,187 | -4.60% |
| 2025-05-08 | 13.65 | 14.66 | 13.65 | 14.34 | 13.95 | qfq | 47,473,559 | 677,819,746 | 4.82% |
| 2025-05-07 | 14.24 | 14.29 | 13.57 | 13.68 | 13.31 | qfq | 31,169,700 | 431,557,257 | -1.37% |
| 2025-05-06 | 13.43 | 13.92 | 13.27 | 13.87 | 13.49 | qfq | 32,673,554 | 445,217,109 | 5.48% |
| 2025-04-30 | 12.79 | 13.31 | 12.67 | 13.15 | 12.79 | qfq | 28,017,000 | 366,757,078 | 3.06% |
| 2025-04-29 | 12.53 | 12.98 | 12.53 | 12.76 | 12.41 | qfq | 24,819,500 | 317,507,220 | 2.24% |
| 2025-04-28 | 12.51 | 13.02 | 12.45 | 12.48 | 12.14 | qfq | 31,126,085 | 394,693,376 | 3.23% |
| 2025-04-25 | 12.12 | 12.29 | 12.05 | 12.09 | 11.76 | qfq | 14,830,200 | 180,553,725 | 0.00% |
| 2025-04-24 | 12.41 | 12.50 | 12.00 | 12.09 | 11.76 | qfq | 18,889,700 | 230,142,793 | -2.97% |
| 2025-04-23 | 12.57 | 12.85 | 12.42 | 12.46 | 12.12 | qfq | 30,823,100 | 388,835,023 | -0.64% |
| 2025-04-22 | 12.18 | 12.75 | 12.05 | 12.54 | 12.20 | qfq | 39,998,388 | 494,323,642 | 4.50% |
| 2025-04-21 | 11.57 | 12.02 | 11.48 | 12.00 | 11.67 | qfq | 12,167,579 | 144,580,195 | 3.27% |
| 2025-04-18 | 11.54 | 11.70 | 11.47 | 11.62 | 11.30 | qfq | 8,317,459 | 96,441,475 | 0.17% |
| 2025-04-17 | 11.50 | 11.84 | 11.47 | 11.60 | 11.28 | qfq | 8,836,600 | 103,146,743 | 0.00% |
| 2025-04-16 | 11.80 | 11.81 | 11.35 | 11.60 | 11.28 | qfq | 11,597,563 | 134,158,146 | -1.94% |
| 2025-04-15 | 11.86 | 11.93 | 11.70 | 11.83 | 11.51 | qfq | 9,101,600 | 107,376,922 | -0.25% |
| 2025-04-14 | 11.84 | 12.09 | 11.78 | 11.86 | 11.54 | qfq | 15,068,909 | 179,673,822 | 1.80% |
| 2025-04-11 | 11.44 | 11.81 | 11.38 | 11.65 | 11.33 | qfq | 15,467,038 | 179,591,282 | 0.69% |
| 2025-04-10 | 11.56 | 11.82 | 11.46 | 11.57 | 11.25 | qfq | 18,963,600 | 220,654,470 | 3.12% |
| 2025-04-09 | 10.76 | 11.35 | 10.00 | 11.22 | 10.91 | qfq | 26,642,906 | 288,633,277 | 1.72% |
| 2025-04-08 | 11.54 | 11.76 | 10.71 | 11.03 | 10.73 | qfq | 32,671,400 | 364,495,940 | -6.68% |
| 2025-04-07 | 12.20 | 12.38 | 11.82 | 11.82 | 11.50 | qfq | 9,838,500 | 117,561,132 | -9.98% |
| 2025-04-03 | 13.16 | 13.40 | 13.05 | 13.13 | 12.77 | qfq | 8,905,233 | 117,614,491 | -1.20% |
| 2025-04-02 | 13.05 | 13.40 | 13.05 | 13.29 | 12.93 | qfq | 9,999,549 | 132,949,280 | 1.14% |
| 2025-04-01 | 13.43 | 13.53 | 13.13 | 13.14 | 12.78 | qfq | 12,409,800 | 164,599,900 | -1.43% |
| 2025-03-31 | 13.21 | 13.40 | 12.91 | 13.33 | 12.96 | qfq | 12,969,100 | 170,652,793 | 0.08% |
| 2025-03-28 | 13.35 | 13.52 | 13.23 | 13.32 | 12.96 | qfq | 9,837,200 | 131,648,809 | -0.30% |
| 2025-03-27 | 13.35 | 13.62 | 13.15 | 13.36 | 12.99 | qfq | 12,153,645 | 162,784,026 | -0.37% |
| 2025-03-26 | 13.39 | 13.54 | 13.34 | 13.41 | 13.04 | qfq | 8,999,900 | 120,979,282 | 0.60% |
| 2025-03-25 | 13.62 | 13.66 | 13.25 | 13.33 | 12.96 | qfq | 12,559,300 | 168,669,799 | -2.06% |
| 2025-03-24 | 13.82 | 13.94 | 13.26 | 13.61 | 13.24 | qfq | 15,430,728 | 209,814,278 | -1.95% |
| 2025-03-21 | 14.18 | 14.25 | 13.82 | 13.88 | 13.50 | qfq | 18,639,400 | 260,856,957 | -3.00% |
| 2025-03-20 | 14.48 | 14.54 | 14.29 | 14.31 | 13.92 | qfq | 13,284,900 | 191,463,718 | -1.17% |
| 2025-03-19 | 14.65 | 14.66 | 14.40 | 14.48 | 14.08 | qfq | 16,052,592 | 232,891,985 | -1.70% |
| 2025-03-18 | 14.87 | 14.98 | 14.67 | 14.73 | 14.33 | qfq | 15,509,744 | 229,745,278 | 0.07% |
| 2025-03-17 | 14.85 | 14.98 | 14.56 | 14.72 | 14.32 | qfq | 16,613,346 | 245,026,120 | -0.54% |
| 2025-03-14 | 14.39 | 14.81 | 14.30 | 14.80 | 14.39 | qfq | 22,344,817 | 326,330,122 | 2.35% |
| 2025-03-13 | 14.86 | 15.13 | 14.26 | 14.46 | 14.06 | qfq | 24,027,678 | 348,829,981 | -3.08% |
| 2025-03-12 | 14.94 | 15.22 | 14.80 | 14.92 | 14.51 | qfq | 27,158,094 | 407,278,291 | 1.29% |
| 2025-03-11 | 14.50 | 14.80 | 14.41 | 14.73 | 14.33 | qfq | 15,834,805 | 231,697,601 | -0.34% |
| 2025-03-10 | 15.13 | 15.16 | 14.62 | 14.78 | 14.38 | qfq | 23,127,802 | 342,137,984 | -2.31% |
| 2025-03-07 | 15.40 | 15.60 | 14.98 | 15.13 | 14.72 | qfq | 37,127,277 | 568,296,399 | -1.43% |
| 2025-03-06 | 14.76 | 15.66 | 14.70 | 15.35 | 14.93 | qfq | 50,119,475 | 762,618,437 | 5.64% |
| 2025-03-05 | 14.40 | 14.65 | 14.21 | 14.53 | 14.13 | qfq | 20,292,131 | 292,818,523 | 0.83% |
| 2025-03-04 | 14.09 | 14.48 | 14.01 | 14.41 | 14.02 | qfq | 17,219,500 | 247,074,425 | 0.91% |
| 2025-03-03 | 14.19 | 14.55 | 13.99 | 14.28 | 13.89 | qfq | 26,485,503 | 379,720,969 | 1.85% |
| 2025-02-28 | 15.00 | 15.07 | 13.96 | 14.02 | 13.64 | qfq | 36,363,471 | 522,834,119 | -7.09% |
| 2025-02-27 | 15.36 | 15.54 | 14.78 | 15.09 | 14.68 | qfq | 34,631,923 | 522,827,518 | -2.33% |
| 2025-02-26 | 15.29 | 15.58 | 15.10 | 15.45 | 15.03 | qfq | 34,332,577 | 526,678,528 | 1.11% |
| 2025-02-25 | 15.30 | 15.59 | 15.03 | 15.28 | 14.86 | qfq | 45,391,368 | 693,834,174 | -3.17% |
| 2025-02-24 | 16.01 | 16.22 | 15.65 | 15.78 | 15.35 | qfq | 56,339,879 | 893,584,249 | -1.07% |
| 2025-02-21 | 15.51 | 16.06 | 15.50 | 15.95 | 15.51 | qfq | 80,306,382 | 1,269,423,855 | 6.62% |
| 2025-02-20 | 15.21 | 15.29 | 14.79 | 14.96 | 14.55 | qfq | 48,184,379 | 724,528,196 | -1.45% |
| 2025-02-19 | 15.06 | 15.28 | 14.90 | 15.18 | 14.76 | qfq | 54,657,816 | 826,327,067 | 0.93% |
| 2025-02-18 | 15.76 | 15.95 | 14.98 | 15.04 | 14.63 | qfq | 79,393,851 | 1,225,461,045 | -6.18% |
| 2025-02-17 | 16.91 | 17.00 | 15.72 | 16.03 | 15.59 | qfq | 119,732,733 | 1,940,338,322 | -2.38% |
| 2025-02-14 | 17.00 | 17.00 | 15.55 | 16.42 | 15.97 | qfq | 148,169,929 | 2,414,298,090 | -3.07% |
| 2025-02-13 | 15.15 | 16.94 | 14.84 | 16.94 | 16.48 | qfq | 159,098,359 | 2,537,271,019 | 10.00% |
| 2025-02-12 | 14.25 | 15.40 | 14.04 | 15.40 | 14.98 | qfq | 104,965,696 | 1,577,049,827 | 10.00% |
| 2025-02-11 | 13.95 | 14.28 | 13.76 | 14.00 | 13.62 | qfq | 33,875,354 | 473,492,414 | -0.64% |
| 2025-02-10 | 13.88 | 14.11 | 13.72 | 14.09 | 13.70 | qfq | 45,028,827 | 629,712,046 | 2.70% |
| 2025-02-07 | 13.75 | 13.98 | 13.49 | 13.72 | 13.34 | qfq | 46,253,400 | 635,685,791 | 0.29% |
| 2025-02-06 | 13.36 | 13.81 | 13.26 | 13.68 | 13.31 | qfq | 44,305,000 | 600,289,833 | 1.79% |
| 2025-02-05 | 13.20 | 13.92 | 13.03 | 13.44 | 13.07 | qfq | 60,191,198 | 810,668,485 | 5.00% |
| 2025-01-27 | 13.24 | 13.35 | 12.74 | 12.80 | 12.45 | qfq | 33,142,100 | 429,635,805 | -0.78% |
| 2025-01-24 | 11.96 | 13.00 | 11.90 | 12.90 | 12.55 | qfq | 44,940,640 | 564,836,991 | 8.22% |
| 2025-01-23 | 12.17 | 12.43 | 11.92 | 11.92 | 11.59 | qfq | 23,770,300 | 289,299,024 | -1.00% |
| 2025-01-22 | 12.02 | 12.20 | 11.93 | 12.04 | 11.71 | qfq | 13,060,667 | 157,597,548 | -0.74% |
| 2025-01-21 | 12.20 | 12.30 | 11.93 | 12.13 | 11.80 | qfq | 16,468,200 | 198,875,967 | -0.33% |
| 2025-01-20 | 12.58 | 12.66 | 12.12 | 12.17 | 11.84 | qfq | 24,111,500 | 296,986,910 | -0.41% |
| 2025-01-17 | 12.36 | 12.61 | 12.04 | 12.22 | 11.89 | qfq | 30,626,168 | 378,061,081 | -1.29% |
| 2025-01-16 | 12.80 | 13.09 | 12.32 | 12.38 | 12.04 | qfq | 47,672,960 | 604,963,578 | 0.81% |
| 2025-01-15 | 11.77 | 12.56 | 11.68 | 12.28 | 11.94 | qfq | 45,990,812 | 560,429,483 | 5.41% |
| 2025-01-14 | 10.95 | 11.68 | 10.95 | 11.65 | 11.33 | qfq | 27,086,600 | 309,368,365 | 7.97% |
| 2025-01-13 | 10.58 | 10.88 | 10.30 | 10.79 | 10.49 | qfq | 13,433,668 | 143,404,461 | 1.31% |
| 2025-01-10 | 10.94 | 11.14 | 10.64 | 10.65 | 10.36 | qfq | 14,054,567 | 153,127,857 | -3.36% |
| 2025-01-09 | 10.89 | 11.17 | 10.85 | 11.02 | 10.72 | qfq | 13,360,768 | 147,850,057 | 0.36% |
| 2025-01-08 | 11.03 | 11.13 | 10.56 | 10.98 | 10.68 | qfq | 15,179,150 | 165,107,345 | -0.45% |
| 2025-01-07 | 10.83 | 11.07 | 10.80 | 11.03 | 10.73 | qfq | 13,208,265 | 144,286,352 | 2.22% |
| 2025-01-06 | 10.82 | 10.96 | 10.60 | 10.79 | 10.49 | qfq | 15,875,328 | 171,758,117 | -0.55% |
| 2025-01-03 | 11.61 | 11.71 | 10.80 | 10.85 | 10.55 | qfq | 24,866,358 | 276,648,386 | -5.98% |
| 2025-01-02 | 12.12 | 12.19 | 11.43 | 11.54 | 11.22 | qfq | 25,648,600 | 303,087,635 | -4.79% |
| 2024-12-31 | 12.90 | 13.06 | 12.07 | 12.12 | 11.79 | qfq | 30,902,557 | 385,390,279 | -6.05% |
| 2024-12-30 | 12.94 | 13.13 | 12.61 | 12.90 | 12.55 | qfq | 18,002,900 | 232,742,354 | -0.31% |
| 2024-12-27 | 12.80 | 13.29 | 12.72 | 12.94 | 12.59 | qfq | 24,356,090 | 318,907,585 | 0.86% |
| 2024-12-26 | 12.60 | 13.32 | 12.59 | 12.83 | 12.48 | qfq | 24,165,959 | 312,326,535 | 2.39% |
| 2024-12-25 | 13.00 | 13.06 | 12.40 | 12.53 | 12.19 | qfq | 30,834,957 | 388,073,656 | -4.64% |
| 2024-12-24 | 12.98 | 13.36 | 12.63 | 13.14 | 12.78 | qfq | 32,175,898 | 416,672,850 | 2.02% |
| 2024-12-23 | 13.69 | 13.75 | 12.79 | 12.88 | 12.53 | qfq | 38,910,521 | 513,128,319 | -5.71% |
| 2024-12-20 | 13.50 | 13.98 | 13.38 | 13.66 | 13.29 | qfq | 51,622,027 | 709,300,847 | 0.29% |
| 2024-12-19 | 12.61 | 13.74 | 12.61 | 13.62 | 13.25 | qfq | 55,107,335 | 726,312,267 | 5.83% |
| 2024-12-18 | 12.87 | 13.13 | 12.41 | 12.87 | 12.52 | qfq | 50,245,043 | 642,846,915 | -1.30% |
| 2024-12-17 | 14.10 | 14.22 | 13.04 | 13.04 | 12.68 | qfq | 80,909,030 | 1,080,579,539 | -10.01% |
| 2024-12-16 | 13.85 | 15.02 | 13.19 | 14.49 | 14.09 | qfq | 124,274,668 | 1,794,995,120 | 6.15% |
| 2024-12-13 | 13.20 | 14.15 | 13.00 | 13.65 | 13.28 | qfq | 62,259,324 | 854,433,559 | 1.34% |
| 2024-12-12 | 13.21 | 13.50 | 12.85 | 13.47 | 13.10 | qfq | 38,995,400 | 515,973,191 | 2.75% |
| 2024-12-11 | 12.98 | 13.24 | 12.95 | 13.11 | 12.75 | qfq | 20,915,300 | 274,092,111 | 0.69% |
| 2024-12-10 | 13.19 | 13.25 | 12.95 | 13.02 | 12.66 | qfq | 32,429,800 | 425,366,351 | 1.64% |
| 2024-12-09 | 13.00 | 13.12 | 12.65 | 12.81 | 12.46 | qfq | 22,333,714 | 287,276,749 | -0.62% |
| 2024-12-06 | 12.93 | 13.01 | 12.65 | 12.89 | 12.54 | qfq | 28,687,000 | 368,605,296 | 0.00% |
| 2024-12-05 | 12.27 | 13.05 | 12.23 | 12.89 | 12.54 | qfq | 37,969,911 | 485,861,162 | 5.14% |
| 2024-12-04 | 12.64 | 12.67 | 12.17 | 12.26 | 11.92 | qfq | 18,487,300 | 229,275,054 | -3.16% |
| 2024-12-03 | 12.69 | 12.74 | 12.40 | 12.66 | 12.31 | qfq | 17,151,700 | 215,744,947 | 0.00% |
| 2024-12-02 | 12.53 | 12.72 | 12.41 | 12.66 | 12.31 | qfq | 19,998,855 | 252,219,128 | 1.04% |
| 2024-11-29 | 12.06 | 12.66 | 12.03 | 12.53 | 12.19 | qfq | 28,122,500 | 349,011,477 | 3.90% |
| 2024-11-28 | 12.21 | 12.44 | 12.04 | 12.06 | 11.73 | qfq | 17,047,106 | 208,695,844 | -1.15% |
| 2024-11-27 | 11.87 | 12.23 | 11.60 | 12.20 | 11.87 | qfq | 20,333,200 | 241,911,817 | 1.75% |
| 2024-11-26 | 12.01 | 12.49 | 11.89 | 11.99 | 11.66 | qfq | 21,211,548 | 257,331,961 | -1.15% |
| 2024-11-25 | 12.14 | 12.19 | 11.65 | 12.13 | 11.80 | qfq | 18,225,921 | 216,718,252 | 0.83% |
| 2024-11-22 | 12.39 | 12.83 | 12.03 | 12.03 | 11.70 | qfq | 24,333,011 | 302,976,456 | -2.98% |
| 2024-11-21 | 12.30 | 12.47 | 12.17 | 12.40 | 12.06 | qfq | 19,366,811 | 239,394,865 | -0.32% |
| 2024-11-20 | 12.09 | 12.56 | 11.96 | 12.44 | 12.10 | qfq | 24,305,200 | 298,752,551 | 3.58% |
| 2024-11-19 | 11.75 | 12.05 | 11.60 | 12.01 | 11.68 | qfq | 23,666,832 | 279,808,418 | 3.27% |
| 2024-11-18 | 12.81 | 12.94 | 11.58 | 11.63 | 11.31 | qfq | 37,010,100 | 439,857,701 | -7.55% |
| 2024-11-15 | 12.91 | 13.60 | 12.58 | 12.58 | 12.24 | qfq | 43,000,801 | 562,962,143 | -1.10% |
| 2024-11-14 | 13.06 | 13.13 | 12.72 | 12.72 | 12.37 | qfq | 29,460,079 | 381,174,361 | -2.08% |
| 2024-11-13 | 12.78 | 13.10 | 12.60 | 12.99 | 12.63 | qfq | 30,341,569 | 390,587,725 | 1.56% |
| 2024-11-12 | 13.04 | 13.18 | 12.63 | 12.79 | 12.44 | qfq | 36,761,138 | 474,958,735 | -1.46% |
| 2024-11-11 | 12.50 | 13.12 | 12.45 | 12.98 | 12.62 | qfq | 45,373,400 | 583,866,892 | 3.84% |
| 2024-11-08 | 12.59 | 12.85 | 12.42 | 12.50 | 12.16 | qfq | 39,272,317 | 496,466,650 | -0.16% |
| 2024-11-07 | 12.20 | 12.53 | 12.10 | 12.52 | 12.18 | qfq | 31,263,031 | 385,929,512 | 1.46% |
| 2024-11-06 | 12.44 | 12.84 | 12.30 | 12.34 | 12.00 | qfq | 40,759,884 | 512,211,781 | -1.75% |
| 2024-11-05 | 12.27 | 12.64 | 12.18 | 12.56 | 12.22 | qfq | 40,946,105 | 510,295,292 | 2.45% |
| 2024-11-04 | 11.90 | 12.26 | 11.81 | 12.26 | 11.92 | qfq | 32,534,434 | 392,901,257 | -0.24% |
| 2024-11-01 | 13.85 | 13.85 | 12.27 | 12.29 | 11.95 | qfq | 87,393,222 | 1,126,517,133 | -9.83% |
| 2024-10-31 | 12.41 | 13.63 | 12.07 | 13.63 | 13.26 | qfq | 82,801,742 | 1,078,964,147 | 10.01% |
| 2024-10-30 | 11.87 | 12.45 | 11.86 | 12.39 | 12.05 | qfq | 54,919,712 | 671,354,082 | 5.72% |
| 2024-10-29 | 11.99 | 12.10 | 11.71 | 11.72 | 11.40 | qfq | 28,348,300 | 337,402,680 | -1.68% |
| 2024-10-28 | 11.77 | 11.99 | 11.62 | 11.92 | 11.59 | qfq | 31,893,445 | 376,200,025 | 1.36% |
| 2024-10-25 | 11.78 | 11.87 | 11.72 | 11.76 | 11.44 | qfq | 21,788,650 | 256,688,271 | -0.34% |
| 2024-10-24 | 11.89 | 11.89 | 11.61 | 11.80 | 11.48 | qfq | 21,536,943 | 252,647,719 | -2.24% |
| 2024-10-23 | 12.07 | 12.19 | 11.86 | 12.07 | 11.74 | qfq | 28,980,498 | 349,017,565 | -0.74% |
| 2024-10-22 | 12.53 | 12.54 | 11.82 | 12.16 | 11.83 | qfq | 47,852,644 | 579,519,260 | -2.80% |
| 2024-10-21 | 12.62 | 13.16 | 12.30 | 12.51 | 12.17 | qfq | 66,516,870 | 842,533,094 | 0.48% |
| 2024-10-18 | 11.96 | 12.46 | 11.80 | 12.45 | 12.11 | qfq | 55,446,092 | 673,549,646 | 3.49% |
| 2024-10-17 | 12.11 | 12.19 | 11.87 | 12.03 | 11.70 | qfq | 41,331,167 | 495,671,237 | 1.01% |
| 2024-10-16 | 11.89 | 12.06 | 11.56 | 11.91 | 11.58 | qfq | 36,502,017 | 431,721,579 | -2.54% |
| 2024-10-15 | 11.68 | 12.49 | 11.53 | 12.22 | 11.89 | qfq | 59,884,538 | 720,410,991 | 2.00% |
| 2024-10-14 | 11.55 | 11.98 | 10.94 | 11.98 | 11.65 | qfq | 49,367,581 | 565,578,979 | 4.08% |
| 2024-10-11 | 11.53 | 12.08 | 11.16 | 11.51 | 11.19 | qfq | 37,767,029 | 439,827,032 | -3.92% |
| 2024-10-10 | 13.05 | 13.05 | 11.58 | 11.98 | 11.65 | qfq | 58,289,364 | 702,776,100 | -5.59% |
| 2024-10-09 | 11.90 | 12.90 | 11.56 | 12.69 | 12.34 | qfq | 107,489,683 | 1,331,585,450 | 8.18% |
| 2024-10-08 | 11.73 | 11.73 | 11.31 | 11.73 | 11.41 | qfq | 50,159,904 | 585,048,248 | 10.04% |
| 2024-09-30 | 10.21 | 10.66 | 10.21 | 10.66 | 10.37 | qfq | 53,692,681 | 563,744,808 | 10.01% |
| 2024-09-27 | 9.32 | 9.76 | 9.19 | 9.69 | 9.42 | qfq | 43,755,917 | 414,137,371 | 5.33% |
| 2024-09-26 | 9.00 | 9.22 | 8.93 | 9.20 | 8.95 | qfq | 31,628,730 | 287,772,246 | 2.34% |
| 2024-09-25 | 8.98 | 9.22 | 8.90 | 8.99 | 8.74 | qfq | 37,047,438 | 335,604,989 | -0.11% |
| 2024-09-24 | 8.90 | 9.02 | 8.68 | 9.00 | 8.75 | qfq | 39,374,741 | 350,083,978 | 0.22% |
| 2024-09-23 | 8.87 | 9.18 | 8.80 | 8.98 | 8.73 | qfq | 44,616,829 | 401,884,989 | 2.16% |
| 2024-09-20 | 8.48 | 8.88 | 8.45 | 8.79 | 8.55 | qfq | 41,341,376 | 361,587,387 | 3.29% |
| 2024-09-19 | 8.36 | 8.55 | 8.18 | 8.51 | 8.28 | qfq | 40,068,428 | 336,235,790 | 1.55% |
| 2024-09-18 | 8.33 | 8.91 | 8.16 | 8.38 | 8.15 | qfq | 52,601,000 | 442,528,977 | -4.56% |
| 2024-09-13 | 9.78 | 9.78 | 8.69 | 8.78 | 8.54 | qfq | 78,711,878 | 727,329,859 | -1.35% |
| 2024-09-12 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | qfq | 7,343,305 | 65,355,415 | 10.01% |
| 2024-09-11 | 8.11 | 8.15 | 8.01 | 8.09 | 7.87 | qfq | 6,705,400 | 54,218,433 | 0.00% |
| 2024-09-10 | 8.05 | 8.12 | 7.81 | 8.09 | 7.87 | qfq | 9,225,900 | 73,563,831 | 2.02% |
| 2024-09-09 | 7.95 | 8.05 | 7.88 | 7.93 | 7.71 | qfq | 6,648,000 | 52,791,648 | -1.25% |
| 2024-09-06 | 8.17 | 8.17 | 7.98 | 8.03 | 7.81 | qfq | 7,367,300 | 59,395,156 | -1.59% |
| 2024-09-05 | 8.07 | 8.19 | 8.04 | 8.16 | 7.94 | qfq | 8,253,054 | 67,152,468 | 1.62% |
| 2024-09-04 | 8.10 | 8.15 | 8.00 | 8.03 | 7.81 | qfq | 8,530,017 | 68,920,907 | -1.11% |
| 2024-09-03 | 7.95 | 8.12 | 7.91 | 8.12 | 7.90 | qfq | 9,853,200 | 79,231,041 | 2.40% |
| 2024-09-02 | 7.97 | 8.09 | 7.90 | 7.93 | 7.71 | qfq | 11,831,617 | 94,863,184 | -0.50% |
| 2024-08-30 | 7.65 | 8.06 | 7.61 | 7.97 | 7.75 | qfq | 16,809,400 | 133,519,846 | 4.73% |
| 2024-08-29 | 7.41 | 7.64 | 7.35 | 7.61 | 7.40 | qfq | 6,343,117 | 47,875,225 | 2.70% |
| 2024-08-28 | 7.32 | 7.48 | 7.21 | 7.41 | 7.21 | qfq | 4,817,805 | 35,496,463 | 0.54% |
| 2024-08-27 | 7.51 | 7.62 | 7.30 | 7.37 | 7.17 | qfq | 6,379,400 | 47,471,951 | -2.25% |
| 2024-08-26 | 7.52 | 7.59 | 7.42 | 7.54 | 7.33 | qfq | 5,045,500 | 37,974,545 | 0.00% |
| 2024-08-23 | 7.35 | 7.59 | 7.31 | 7.54 | 7.33 | qfq | 9,223,300 | 68,939,720 | 3.01% |
| 2024-08-22 | 7.58 | 7.68 | 7.30 | 7.32 | 7.12 | qfq | 7,110,000 | 52,936,711 | -3.30% |
| 2024-08-21 | 7.61 | 7.72 | 7.54 | 7.57 | 7.36 | qfq | 4,638,242 | 35,367,892 | -0.66% |
| 2024-08-20 | 7.83 | 7.83 | 7.60 | 7.62 | 7.41 | qfq | 5,549,242 | 42,641,092 | -2.68% |
| 2024-08-19 | 7.69 | 7.88 | 7.66 | 7.83 | 7.62 | qfq | 7,221,200 | 56,426,056 | 2.09% |
| 2024-08-16 | 7.75 | 7.75 | 7.66 | 7.67 | 7.46 | qfq | 5,347,000 | 41,176,739 | -0.13% |
| 2024-08-15 | 7.51 | 7.73 | 7.44 | 7.68 | 7.47 | qfq | 6,745,269 | 51,456,258 | 2.26% |
| 2024-08-14 | 7.52 | 7.59 | 7.47 | 7.51 | 7.30 | qfq | 4,233,300 | 31,889,576 | 0.27% |
| 2024-08-13 | 7.45 | 7.57 | 7.41 | 7.49 | 7.28 | qfq | 4,545,800 | 34,020,019 | 0.13% |
| 2024-08-12 | 7.50 | 7.56 | 7.44 | 7.48 | 7.28 | qfq | 5,055,200 | 37,883,492 | -1.45% |
| 2024-08-09 | 7.71 | 7.78 | 7.59 | 7.59 | 7.38 | qfq | 4,597,750 | 35,316,822 | -1.17% |
| 2024-08-08 | 7.76 | 7.76 | 7.57 | 7.68 | 7.47 | qfq | 5,761,350 | 44,129,730 | -0.90% |
| 2024-08-07 | 7.73 | 7.82 | 7.70 | 7.75 | 7.54 | qfq | 5,648,200 | 43,875,039 | -0.13% |
| 2024-08-06 | 7.70 | 7.81 | 7.67 | 7.76 | 7.55 | qfq | 6,566,800 | 50,818,729 | 2.37% |
| 2024-08-05 | 7.80 | 7.92 | 7.58 | 7.58 | 7.37 | qfq | 9,046,400 | 70,059,244 | -3.56% |
| 2024-08-02 | 8.01 | 8.10 | 7.84 | 7.86 | 7.64 | qfq | 9,669,155 | 76,981,812 | -2.24% |
| 2024-08-01 | 8.00 | 8.17 | 7.92 | 8.04 | 7.82 | qfq | 11,820,095 | 94,989,494 | 0.50% |
| 2024-07-31 | 7.77 | 8.00 | 7.73 | 8.00 | 7.78 | qfq | 10,853,860 | 86,089,584 | 3.09% |
| 2024-07-30 | 7.64 | 7.83 | 7.62 | 7.76 | 7.55 | qfq | 7,646,830 | 59,264,257 | 0.78% |
| 2024-07-29 | 7.58 | 7.76 | 7.49 | 7.70 | 7.49 | qfq | 8,056,876 | 61,597,152 | 2.26% |
| 2024-07-26 | 7.43 | 7.58 | 7.41 | 7.53 | 7.32 | qfq | 6,335,100 | 47,584,424 | 1.62% |
| 2024-07-25 | 7.41 | 7.59 | 7.39 | 7.41 | 7.21 | qfq | 11,265,485 | 84,258,779 | -1.20% |
| 2024-07-24 | 7.61 | 7.74 | 7.48 | 7.50 | 7.29 | qfq | 12,349,300 | 93,820,406 | -2.85% |
| 2024-07-23 | 7.60 | 8.18 | 7.58 | 7.72 | 7.51 | qfq | 17,417,252 | 136,651,456 | 0.92% |
| 2024-07-22 | 7.64 | 7.68 | 7.52 | 7.65 | 7.44 | qfq | 7,322,000 | 55,776,187 | 1.46% |
| 2024-07-19 | 7.30 | 7.73 | 7.29 | 7.54 | 7.33 | qfq | 10,297,160 | 77,563,536 | 2.59% |
| 2024-07-18 | 7.42 | 7.44 | 7.20 | 7.35 | 7.15 | qfq | 8,058,860 | 58,807,566 | -1.47% |
| 2024-07-17 | 7.53 | 7.62 | 7.46 | 7.46 | 7.26 | qfq | 5,514,500 | 41,415,838 | -1.19% |
| 2024-07-16 | 7.46 | 7.59 | 7.42 | 7.55 | 7.34 | qfq | 5,420,400 | 40,697,523 | 0.40% |
| 2024-07-15 | 7.69 | 7.70 | 7.48 | 7.52 | 7.29 | qfq | 6,893,600 | 52,055,537 | -2.34% |
| 2024-07-12 | 7.77 | 7.86 | 7.69 | 7.70 | 7.46 | qfq | 5,396,500 | 41,863,112 | -1.03% |
| 2024-07-11 | 7.73 | 7.82 | 7.68 | 7.78 | 7.54 | qfq | 6,928,200 | 53,804,174 | 2.64% |
| 2024-07-10 | 7.60 | 7.71 | 7.54 | 7.58 | 7.35 | qfq | 5,976,533 | 45,582,761 | -0.26% |
| 2024-07-09 | 7.47 | 7.63 | 7.33 | 7.60 | 7.37 | qfq | 7,062,900 | 52,922,897 | 2.01% |
| 2024-07-08 | 7.70 | 7.75 | 7.43 | 7.45 | 7.22 | qfq | 7,430,600 | 55,977,196 | -3.99% |
| 2024-07-05 | 7.67 | 7.83 | 7.60 | 7.76 | 7.52 | qfq | 5,304,300 | 41,137,370 | 1.04% |
| 2024-07-04 | 7.93 | 7.97 | 7.66 | 7.68 | 7.44 | qfq | 5,672,500 | 44,134,115 | -2.66% |
| 2024-07-03 | 8.02 | 8.06 | 7.86 | 7.89 | 7.65 | qfq | 6,057,900 | 48,026,791 | -1.99% |
| 2024-07-02 | 7.91 | 8.16 | 7.86 | 8.05 | 7.80 | qfq | 10,935,700 | 88,210,391 | 2.16% |
| 2024-07-01 | 7.91 | 7.99 | 7.69 | 7.88 | 7.64 | qfq | 9,951,200 | 77,714,442 | -1.01% |
| 2024-06-28 | 7.96 | 8.14 | 7.92 | 7.96 | 7.72 | qfq | 9,715,367 | 78,110,133 | -0.38% |
| 2024-06-27 | 8.09 | 8.16 | 7.93 | 7.99 | 7.74 | qfq | 9,190,900 | 73,944,539 | -1.60% |
| 2024-06-26 | 7.65 | 8.15 | 7.59 | 8.12 | 7.87 | qfq | 12,066,667 | 95,478,326 | 6.14% |
| 2024-06-25 | 7.71 | 7.80 | 7.57 | 7.65 | 7.41 | qfq | 6,443,000 | 49,442,628 | -0.65% |
| 2024-06-24 | 8.00 | 8.00 | 7.68 | 7.70 | 7.46 | qfq | 10,130,600 | 78,967,727 | -4.35% |
| 2024-06-21 | 8.08 | 8.13 | 7.94 | 8.05 | 7.80 | qfq | 4,789,300 | 38,551,589 | -0.37% |
| 2024-06-20 | 8.29 | 8.31 | 8.06 | 8.08 | 7.83 | qfq | 6,606,722 | 53,988,533 | -2.65% |
| 2024-06-19 | 8.38 | 8.44 | 8.30 | 8.30 | 8.04 | qfq | 6,761,467 | 56,565,521 | -0.48% |
| 2024-06-18 | 8.19 | 8.35 | 8.14 | 8.34 | 8.08 | qfq | 7,480,781 | 62,017,647 | 2.21% |
| 2024-06-17 | 8.18 | 8.26 | 8.14 | 8.16 | 7.91 | qfq | 6,087,256 | 49,892,486 | -0.73% |
| 2024-06-14 | 8.16 | 8.24 | 8.07 | 8.22 | 7.97 | qfq | 7,080,767 | 57,855,638 | 0.74% |
| 2024-06-13 | 8.14 | 8.22 | 8.06 | 8.16 | 7.91 | qfq | 7,697,000 | 62,769,624 | 0.62% |
| 2024-06-12 | 8.04 | 8.16 | 8.04 | 8.11 | 7.86 | qfq | 7,512,816 | 60,972,279 | 0.87% |
| 2024-06-11 | 7.89 | 8.04 | 7.79 | 8.04 | 7.79 | qfq | 8,411,151 | 66,842,835 | 1.52% |
| 2024-06-07 | 7.90 | 8.03 | 7.80 | 7.92 | 7.68 | qfq | 8,885,751 | 70,392,233 | 0.89% |
| 2024-06-06 | 8.22 | 8.26 | 7.78 | 7.85 | 7.61 | qfq | 14,469,060 | 114,837,009 | -4.27% |
| 2024-06-05 | 8.28 | 8.36 | 8.20 | 8.20 | 7.95 | qfq | 6,270,200 | 51,943,061 | -1.32% |
| 2024-06-04 | 8.40 | 8.40 | 8.15 | 8.31 | 8.05 | qfq | 11,241,000 | 92,533,161 | -1.31% |
| 2024-06-03 | 8.65 | 8.67 | 8.33 | 8.42 | 8.16 | qfq | 9,912,100 | 83,877,792 | -2.66% |
| 2024-05-31 | 8.54 | 8.69 | 8.53 | 8.65 | 8.38 | qfq | 6,852,900 | 59,143,516 | 1.41% |
| 2024-05-30 | 8.50 | 8.59 | 8.40 | 8.53 | 8.27 | qfq | 5,678,994 | 48,395,539 | -0.12% |
| 2024-05-29 | 8.51 | 8.66 | 8.50 | 8.54 | 8.28 | qfq | 5,427,362 | 46,535,227 | 0.12% |
| 2024-05-28 | 8.64 | 8.69 | 8.51 | 8.53 | 8.27 | qfq | 5,818,421 | 49,944,181 | -1.61% |
| 2024-05-27 | 8.61 | 8.67 | 8.44 | 8.67 | 8.40 | qfq | 7,795,600 | 66,584,010 | 0.81% |
| 2024-05-24 | 8.73 | 8.80 | 8.60 | 8.60 | 8.34 | qfq | 7,328,400 | 63,587,004 | -1.49% |
| 2024-05-23 | 8.94 | 8.95 | 8.72 | 8.73 | 8.46 | qfq | 8,099,367 | 71,258,768 | -2.24% |
| 2024-05-22 | 8.85 | 8.95 | 8.78 | 8.93 | 8.66 | qfq | 8,101,509 | 72,021,696 | 1.25% |
| 2024-05-21 | 8.95 | 8.97 | 8.82 | 8.82 | 8.55 | qfq | 7,790,560 | 69,081,352 | -1.23% |
| 2024-05-20 | 8.92 | 9.02 | 8.88 | 8.93 | 8.66 | qfq | 10,170,557 | 91,021,386 | 0.34% |
| 2024-05-17 | 8.83 | 8.91 | 8.78 | 8.90 | 8.63 | qfq | 8,277,675 | 73,319,508 | 0.79% |
| 2024-05-16 | 8.83 | 8.93 | 8.80 | 8.83 | 8.56 | qfq | 8,073,462 | 71,571,240 | 0.46% |
| 2024-05-15 | 8.90 | 8.92 | 8.76 | 8.79 | 8.52 | qfq | 7,483,732 | 66,112,835 | -1.01% |
| 2024-05-14 | 8.79 | 8.95 | 8.77 | 8.88 | 8.61 | qfq | 9,207,100 | 81,585,107 | 1.37% |
| 2024-05-13 | 8.91 | 8.91 | 8.69 | 8.76 | 8.49 | qfq | 11,488,200 | 100,765,450 | -2.34% |
| 2024-05-10 | 9.18 | 9.25 | 8.94 | 8.97 | 8.69 | qfq | 14,460,600 | 130,428,728 | -1.64% |
| 2024-05-09 | 9.10 | 9.17 | 9.09 | 9.12 | 8.84 | qfq | 11,227,122 | 102,490,036 | 0.44% |
| 2024-05-08 | 9.37 | 9.37 | 9.05 | 9.08 | 8.80 | qfq | 17,835,977 | 163,597,054 | -3.40% |
| 2024-05-07 | 9.54 | 9.58 | 9.29 | 9.40 | 9.11 | qfq | 17,495,080 | 164,870,042 | -1.16% |
| 2024-05-06 | 9.62 | 9.72 | 9.49 | 9.51 | 9.22 | qfq | 20,273,280 | 194,715,364 | 0.00% |
| 2024-04-30 | 9.65 | 9.73 | 9.38 | 9.51 | 9.22 | qfq | 21,480,651 | 204,760,778 | -1.86% |
| 2024-04-29 | 9.36 | 9.74 | 9.32 | 9.69 | 9.39 | qfq | 36,646,677 | 350,785,233 | -4.15% |
| 2024-04-26 | 9.84 | 10.16 | 9.82 | 10.11 | 9.80 | qfq | 12,698,150 | 127,762,246 | 2.85% |
| 2024-04-25 | 9.95 | 10.03 | 9.80 | 9.83 | 9.53 | qfq | 8,662,200 | 85,797,371 | -1.99% |
| 2024-04-24 | 9.73 | 10.05 | 9.73 | 10.03 | 9.72 | qfq | 10,547,084 | 104,713,939 | 3.19% |
| 2024-04-23 | 9.63 | 9.83 | 9.63 | 9.72 | 9.42 | qfq | 7,986,105 | 77,632,915 | 1.25% |
| 2024-04-22 | 9.45 | 9.69 | 9.21 | 9.60 | 9.30 | qfq | 10,858,000 | 103,528,236 | 0.73% |
| 2024-04-19 | 9.60 | 9.68 | 9.44 | 9.53 | 9.24 | qfq | 8,589,150 | 82,007,199 | -1.24% |
| 2024-04-18 | 9.71 | 9.87 | 9.58 | 9.65 | 9.35 | qfq | 11,108,550 | 107,937,712 | -1.53% |
| 2024-04-17 | 9.30 | 9.80 | 9.30 | 9.80 | 9.50 | qfq | 15,229,267 | 146,624,422 | 7.46% |
| 2024-04-16 | 9.60 | 9.74 | 9.11 | 9.12 | 8.84 | qfq | 14,030,835 | 131,044,217 | -5.88% |
| 2024-04-15 | 9.84 | 9.95 | 9.54 | 9.69 | 9.39 | qfq | 12,976,684 | 126,201,834 | -1.62% |
| 2024-04-12 | 10.00 | 10.12 | 9.82 | 9.85 | 9.55 | qfq | 9,301,732 | 92,618,078 | -1.79% |
| 2024-04-11 | 9.80 | 10.21 | 9.77 | 10.03 | 9.72 | qfq | 13,613,236 | 136,994,872 | 1.42% |
| 2024-04-10 | 10.12 | 10.15 | 9.71 | 9.89 | 9.59 | qfq | 13,970,571 | 138,216,721 | -2.66% |
| 2024-04-09 | 10.12 | 10.20 | 10.01 | 10.16 | 9.85 | qfq | 9,578,748 | 96,926,984 | 0.40% |
| 2024-04-08 | 10.35 | 10.39 | 10.09 | 10.12 | 9.81 | qfq | 11,706,952 | 119,682,693 | -2.60% |
| 2024-04-03 | 10.67 | 10.75 | 10.29 | 10.39 | 10.07 | qfq | 19,818,593 | 207,381,839 | -3.62% |
| 2024-04-02 | 10.99 | 11.06 | 10.68 | 10.78 | 10.45 | qfq | 21,639,566 | 234,270,283 | -2.00% |
| 2024-04-01 | 10.70 | 11.05 | 10.69 | 11.00 | 10.66 | qfq | 15,302,378 | 166,512,043 | 2.80% |
| 2024-03-29 | 10.71 | 10.73 | 10.42 | 10.70 | 10.37 | qfq | 13,450,200 | 142,369,233 | -0.09% |
| 2024-03-28 | 10.18 | 10.86 | 10.11 | 10.71 | 10.38 | qfq | 25,649,969 | 271,499,375 | 5.73% |
| 2024-03-27 | 10.68 | 10.72 | 10.12 | 10.13 | 9.82 | qfq | 22,922,689 | 237,125,785 | -6.20% |
| 2024-03-26 | 10.93 | 11.25 | 10.54 | 10.80 | 10.47 | qfq | 28,106,569 | 304,903,609 | -1.19% |
| 2024-03-25 | 11.44 | 11.88 | 10.92 | 10.93 | 10.59 | qfq | 34,352,991 | 389,747,174 | -1.71% |
| 2024-03-22 | 11.13 | 11.28 | 10.77 | 11.12 | 10.78 | qfq | 22,592,024 | 249,089,823 | -0.18% |
| 2024-03-21 | 11.38 | 11.40 | 11.07 | 11.14 | 10.80 | qfq | 19,596,733 | 219,802,042 | 0.00% |
| 2024-03-20 | 10.91 | 11.16 | 10.88 | 11.14 | 10.80 | qfq | 18,884,650 | 209,095,656 | 1.83% |
| 2024-03-19 | 10.99 | 11.07 | 10.90 | 10.94 | 10.60 | qfq | 16,944,648 | 186,030,134 | -0.36% |
| 2024-03-18 | 10.82 | 10.99 | 10.70 | 10.98 | 10.64 | qfq | 17,352,500 | 188,518,660 | 1.86% |
| 2024-03-15 | 10.66 | 10.78 | 10.54 | 10.78 | 10.45 | qfq | 14,637,907 | 155,982,437 | 1.13% |
| 2024-03-14 | 10.80 | 10.84 | 10.51 | 10.66 | 10.33 | qfq | 18,989,579 | 202,788,213 | -1.84% |
| 2024-03-13 | 10.71 | 11.01 | 10.67 | 10.86 | 10.53 | qfq | 22,768,339 | 246,820,530 | 1.69% |
| 2024-03-12 | 10.66 | 10.77 | 10.55 | 10.68 | 10.35 | qfq | 12,865,210 | 137,014,222 | 0.09% |
| 2024-03-11 | 10.49 | 10.68 | 10.38 | 10.67 | 10.34 | qfq | 13,496,818 | 142,303,883 | 1.04% |
| 2024-03-08 | 10.20 | 10.57 | 10.14 | 10.56 | 10.24 | qfq | 15,191,140 | 157,613,207 | 3.63% |
| 2024-03-07 | 10.53 | 10.65 | 10.19 | 10.19 | 9.88 | qfq | 15,739,351 | 164,187,225 | -2.58% |
| 2024-03-06 | 10.36 | 10.57 | 10.25 | 10.46 | 10.14 | qfq | 12,796,677 | 133,410,978 | 0.10% |
| 2024-03-05 | 10.55 | 10.69 | 10.38 | 10.45 | 10.13 | qfq | 17,214,112 | 181,467,921 | -1.69% |
| 2024-03-04 | 10.71 | 10.78 | 10.45 | 10.63 | 10.30 | qfq | 19,890,749 | 210,391,506 | -0.84% |
| 2024-03-01 | 10.53 | 10.76 | 10.46 | 10.72 | 10.39 | qfq | 18,357,326 | 194,743,997 | 2.19% |
| 2024-02-29 | 9.95 | 10.54 | 9.93 | 10.49 | 10.17 | qfq | 20,765,234 | 215,200,797 | 4.59% |
| 2024-02-28 | 10.83 | 10.93 | 10.00 | 10.03 | 9.72 | qfq | 33,081,075 | 348,591,893 | -7.56% |
| 2024-02-27 | 10.40 | 10.86 | 10.37 | 10.85 | 10.52 | qfq | 26,754,314 | 284,043,501 | 3.33% |
| 2024-02-26 | 10.60 | 10.72 | 10.40 | 10.50 | 10.18 | qfq | 30,118,611 | 317,353,143 | -2.33% |
| 2024-02-23 | 10.45 | 10.88 | 10.20 | 10.75 | 10.42 | qfq | 37,436,710 | 394,663,447 | 5.19% |
| 2024-02-22 | 9.93 | 10.23 | 9.84 | 10.22 | 9.91 | qfq | 33,461,361 | 336,905,341 | 4.07% |
| 2024-02-21 | 9.61 | 10.18 | 9.51 | 9.82 | 9.52 | qfq | 31,165,149 | 306,985,976 | -0.41% |
| 2024-02-20 | 9.67 | 9.99 | 9.36 | 9.86 | 9.56 | qfq | 29,347,546 | 283,019,169 | -0.80% |
| 2024-02-19 | 9.70 | 9.99 | 9.34 | 9.94 | 9.63 | qfq | 31,091,863 | 297,344,412 | 5.97% |
| 2024-02-08 | 8.84 | 9.58 | 8.71 | 9.38 | 9.09 | qfq | 25,015,689 | 232,771,815 | 7.69% |
| 2024-02-07 | 8.24 | 8.85 | 8.18 | 8.71 | 8.44 | qfq | 22,044,262 | 189,863,484 | 5.45% |
| 2024-02-06 | 7.56 | 8.34 | 7.37 | 8.26 | 8.01 | qfq | 23,885,793 | 188,441,035 | 6.31% |
| 2024-02-05 | 8.61 | 8.61 | 7.77 | 7.77 | 7.53 | qfq | 23,941,717 | 190,555,624 | -9.97% |
| 2024-02-02 | 9.15 | 9.26 | 8.25 | 8.63 | 8.36 | qfq | 20,215,067 | 176,578,871 | -4.75% |
| 2024-02-01 | 9.05 | 9.39 | 8.91 | 9.06 | 8.78 | qfq | 12,754,500 | 116,128,570 | -0.33% |
| 2024-01-31 | 9.61 | 9.75 | 9.04 | 9.09 | 8.81 | qfq | 14,011,602 | 131,251,632 | -6.00% |
| 2024-01-30 | 10.01 | 10.06 | 9.64 | 9.67 | 9.37 | qfq | 10,969,712 | 107,992,700 | -3.88% |
| 2024-01-29 | 10.32 | 10.47 | 10.03 | 10.06 | 9.75 | qfq | 10,182,847 | 103,470,406 | -2.24% |
| 2024-01-26 | 10.34 | 10.56 | 10.28 | 10.29 | 9.97 | qfq | 10,110,472 | 105,290,457 | -0.77% |
| 2024-01-25 | 9.98 | 10.38 | 9.87 | 10.37 | 10.05 | qfq | 11,528,705 | 117,522,788 | 3.60% |
| 2024-01-24 | 9.98 | 10.04 | 9.51 | 10.01 | 9.70 | qfq | 12,646,785 | 123,819,393 | 0.91% |
| 2024-01-23 | 9.75 | 9.96 | 9.62 | 9.92 | 9.61 | qfq | 11,653,433 | 114,323,500 | 1.74% |
| 2024-01-22 | 10.43 | 10.52 | 9.63 | 9.75 | 9.45 | qfq | 16,330,658 | 164,397,493 | -6.52% |
| 2024-01-19 | 10.66 | 10.75 | 10.43 | 10.43 | 10.11 | qfq | 7,268,901 | 76,873,986 | -2.34% |
| 2024-01-18 | 10.75 | 10.82 | 10.35 | 10.68 | 10.35 | qfq | 12,238,246 | 129,081,530 | -0.74% |
| 2024-01-17 | 11.04 | 11.12 | 10.76 | 10.76 | 10.43 | qfq | 6,281,117 | 68,778,865 | -2.89% |
| 2024-01-16 | 11.19 | 11.19 | 10.88 | 11.08 | 10.74 | qfq | 9,213,213 | 101,386,703 | -0.89% |
| 2024-01-15 | 11.20 | 11.28 | 11.08 | 11.18 | 10.84 | qfq | 6,765,700 | 75,645,702 | -0.36% |
| 2024-01-12 | 11.46 | 11.51 | 11.20 | 11.22 | 10.87 | qfq | 8,682,200 | 98,265,490 | -2.09% |
| 2024-01-11 | 11.09 | 11.52 | 11.06 | 11.46 | 11.11 | qfq | 11,207,957 | 126,873,362 | 3.90% |
| 2024-01-10 | 11.29 | 11.31 | 10.93 | 11.03 | 10.69 | qfq | 12,507,362 | 138,620,604 | -2.82% |
| 2024-01-09 | 11.40 | 11.58 | 11.23 | 11.35 | 11.00 | qfq | 9,212,882 | 105,139,945 | -0.18% |
| 2024-01-08 | 11.71 | 11.78 | 11.35 | 11.37 | 11.02 | qfq | 11,315,046 | 130,129,799 | -3.23% |
| 2024-01-05 | 12.00 | 12.28 | 11.69 | 11.75 | 11.39 | qfq | 13,678,198 | 163,027,675 | -2.00% |
| 2024-01-04 | 12.05 | 12.11 | 11.85 | 11.99 | 11.62 | qfq | 7,839,918 | 93,935,389 | -0.91% |
| 2024-01-03 | 12.17 | 12.23 | 11.93 | 12.10 | 11.73 | qfq | 8,815,800 | 106,429,949 | -0.58% |
| 2024-01-02 | 12.28 | 12.42 | 12.15 | 12.17 | 11.80 | qfq | 10,417,465 | 127,766,290 | -0.81% |
| 2023-12-29 | 11.93 | 12.31 | 11.89 | 12.27 | 11.89 | qfq | 10,619,034 | 129,430,262 | 2.85% |
| 2023-12-28 | 11.67 | 12.02 | 11.50 | 11.93 | 11.56 | qfq | 11,550,690 | 136,599,332 | 1.97% |
| 2023-12-27 | 11.41 | 11.76 | 11.41 | 11.70 | 11.34 | qfq | 10,728,991 | 124,786,943 | 2.63% |
| 2023-12-26 | 11.75 | 11.83 | 11.30 | 11.40 | 11.05 | qfq | 9,511,460 | 109,010,842 | -2.90% |
| 2023-12-25 | 11.80 | 12.02 | 11.63 | 11.74 | 11.38 | qfq | 9,196,997 | 108,177,271 | -0.42% |
| 2023-12-22 | 12.36 | 12.36 | 11.72 | 11.79 | 11.43 | qfq | 17,778,716 | 212,763,258 | -4.38% |
| 2023-12-21 | 12.10 | 12.44 | 11.94 | 12.33 | 11.95 | qfq | 16,570,716 | 202,328,712 | 1.99% |
| 2023-12-20 | 12.53 | 12.56 | 12.08 | 12.09 | 11.72 | qfq | 13,478,401 | 165,414,273 | -3.43% |
| 2023-12-19 | 12.38 | 12.65 | 12.31 | 12.52 | 12.13 | qfq | 14,893,742 | 185,935,831 | 1.46% |
| 2023-12-18 | 12.59 | 12.79 | 12.29 | 12.34 | 11.96 | qfq | 21,559,614 | 270,126,052 | -2.45% |
| 2023-12-15 | 12.66 | 13.45 | 12.36 | 12.65 | 12.26 | qfq | 26,690,199 | 341,221,641 | 0.80% |
| 2023-12-14 | 12.71 | 12.83 | 12.52 | 12.55 | 12.16 | qfq | 10,321,926 | 130,809,945 | -0.40% |
| 2023-12-13 | 12.79 | 12.82 | 12.58 | 12.60 | 12.21 | qfq | 10,562,462 | 134,233,192 | -1.64% |
| 2023-12-12 | 12.68 | 12.95 | 12.67 | 12.81 | 12.42 | qfq | 15,221,238 | 195,230,535 | 0.71% |
| 2023-12-11 | 12.56 | 12.74 | 12.28 | 12.72 | 12.33 | qfq | 16,782,868 | 210,173,509 | 1.76% |
| 2023-12-08 | 12.49 | 12.71 | 12.43 | 12.50 | 12.12 | qfq | 15,538,738 | 195,191,812 | -0.40% |
| 2023-12-07 | 12.15 | 12.85 | 12.08 | 12.55 | 12.16 | qfq | 19,754,333 | 247,289,283 | 3.55% |
| 2023-12-06 | 12.01 | 12.28 | 11.84 | 12.12 | 11.75 | qfq | 8,678,000 | 104,684,101 | 0.92% |
| 2023-12-05 | 12.44 | 12.45 | 12.01 | 12.01 | 11.64 | qfq | 13,949,258 | 169,712,794 | -3.92% |
| 2023-12-04 | 12.52 | 12.74 | 12.48 | 12.50 | 12.12 | qfq | 13,760,350 | 173,679,563 | 0.08% |
| 2023-12-01 | 12.10 | 12.53 | 12.03 | 12.49 | 12.11 | qfq | 14,333,681 | 176,646,135 | 3.48% |
| 2023-11-30 | 12.14 | 12.21 | 11.96 | 12.07 | 11.70 | qfq | 7,477,200 | 90,231,122 | -0.58% |
| 2023-11-29 | 12.32 | 12.33 | 12.11 | 12.14 | 11.77 | qfq | 8,536,700 | 104,134,883 | -1.46% |
| 2023-11-28 | 12.35 | 12.41 | 12.20 | 12.32 | 11.94 | qfq | 7,416,200 | 91,130,050 | 0.00% |
| 2023-11-27 | 12.20 | 12.52 | 12.20 | 12.32 | 11.94 | qfq | 11,528,636 | 142,528,584 | 1.07% |
| 2023-11-24 | 12.47 | 12.55 | 12.14 | 12.19 | 11.82 | qfq | 10,409,367 | 127,544,469 | -2.64% |
| 2023-11-23 | 12.39 | 12.55 | 12.14 | 12.52 | 12.13 | qfq | 11,344,400 | 140,733,883 | 1.46% |
| 2023-11-22 | 12.41 | 12.62 | 12.34 | 12.34 | 11.96 | qfq | 12,669,250 | 157,985,050 | -1.36% |
| 2023-11-21 | 12.65 | 12.75 | 12.47 | 12.51 | 12.13 | qfq | 12,209,413 | 153,989,801 | -1.18% |
| 2023-11-20 | 12.67 | 12.70 | 12.55 | 12.66 | 12.27 | qfq | 8,841,825 | 111,766,472 | 0.40% |
| 2023-11-17 | 12.61 | 12.72 | 12.46 | 12.61 | 12.22 | qfq | 8,842,407 | 111,111,425 | -0.08% |
| 2023-11-16 | 12.60 | 12.80 | 12.51 | 12.62 | 12.23 | qfq | 10,004,945 | 126,755,069 | 0.00% |
| 2023-11-15 | 12.79 | 12.87 | 12.58 | 12.62 | 12.23 | qfq | 13,392,150 | 169,814,929 | -0.63% |
| 2023-11-14 | 12.45 | 12.74 | 12.38 | 12.70 | 12.31 | qfq | 15,256,655 | 191,934,243 | 2.01% |
| 2023-11-13 | 12.10 | 12.48 | 12.06 | 12.45 | 12.07 | qfq | 17,199,050 | 212,455,272 | 3.41% |
| 2023-11-10 | 12.12 | 12.17 | 11.94 | 12.04 | 11.67 | qfq | 8,803,769 | 105,960,874 | -1.07% |
| 2023-11-09 | 12.25 | 12.36 | 12.11 | 12.17 | 11.80 | qfq | 10,178,716 | 124,218,307 | -0.65% |
| 2023-11-08 | 12.15 | 12.34 | 12.11 | 12.25 | 11.87 | qfq | 12,702,550 | 155,330,629 | 0.57% |
| 2023-11-07 | 12.01 | 12.21 | 11.97 | 12.18 | 11.81 | qfq | 11,870,050 | 143,825,497 | 1.08% |
| 2023-11-06 | 11.83 | 12.08 | 11.83 | 12.05 | 11.68 | qfq | 11,923,150 | 143,046,266 | 1.95% |
| 2023-11-03 | 11.53 | 11.97 | 11.49 | 11.82 | 11.46 | qfq | 13,830,503 | 162,576,401 | 3.05% |
| 2023-11-02 | 11.54 | 11.79 | 11.46 | 11.47 | 11.12 | qfq | 11,902,900 | 138,188,256 | -0.61% |
| 2023-11-01 | 11.60 | 11.74 | 11.51 | 11.54 | 11.19 | qfq | 7,133,158 | 82,756,949 | -0.09% |
| 2023-10-31 | 11.63 | 11.83 | 11.47 | 11.55 | 11.19 | qfq | 11,233,027 | 130,623,309 | -0.94% |
| 2023-10-30 | 11.35 | 11.70 | 11.35 | 11.66 | 11.30 | qfq | 10,606,157 | 122,979,404 | 1.83% |
| 2023-10-27 | 11.45 | 11.60 | 11.28 | 11.45 | 11.10 | qfq | 11,601,117 | 132,787,013 | -0.35% |
| 2023-10-26 | 11.21 | 11.50 | 11.16 | 11.49 | 11.14 | qfq | 10,039,717 | 114,381,040 | 1.86% |
| 2023-10-25 | 11.03 | 11.49 | 11.00 | 11.28 | 10.93 | qfq | 12,553,298 | 141,740,128 | 2.92% |
| 2023-10-24 | 10.78 | 11.09 | 10.68 | 10.96 | 10.62 | qfq | 9,926,228 | 108,347,280 | 2.05% |
| 2023-10-23 | 11.08 | 11.13 | 10.68 | 10.74 | 10.41 | qfq | 9,313,550 | 101,260,403 | -3.50% |
| 2023-10-20 | 11.46 | 11.57 | 11.10 | 11.13 | 10.79 | qfq | 10,343,067 | 116,405,291 | -3.05% |
| 2023-10-19 | 11.57 | 11.88 | 11.48 | 11.48 | 11.13 | qfq | 10,518,463 | 122,708,354 | -1.29% |
| 2023-10-18 | 11.85 | 11.86 | 11.42 | 11.63 | 11.27 | qfq | 13,381,100 | 155,144,122 | -2.60% |
| 2023-10-17 | 11.90 | 12.08 | 11.71 | 11.94 | 11.57 | qfq | 12,723,798 | 151,512,334 | 0.51% |
| 2023-10-16 | 11.84 | 12.08 | 11.78 | 11.88 | 11.51 | qfq | 15,155,157 | 180,541,596 | 0.42% |
| 2023-10-13 | 12.05 | 12.05 | 11.78 | 11.83 | 11.47 | qfq | 9,803,400 | 116,320,516 | -1.91% |
| 2023-10-12 | 12.34 | 12.36 | 11.96 | 12.06 | 11.69 | qfq | 13,057,723 | 158,214,781 | -1.07% |
| 2023-10-11 | 12.27 | 12.38 | 12.08 | 12.19 | 11.82 | qfq | 15,678,480 | 191,794,198 | -0.25% |
| 2023-10-10 | 12.18 | 12.30 | 12.13 | 12.22 | 11.84 | qfq | 9,344,103 | 114,234,342 | 0.33% |
| 2023-10-09 | 12.11 | 12.26 | 12.07 | 12.18 | 11.81 | qfq | 9,347,700 | 113,794,255 | 0.16% |
| 2023-09-28 | 12.08 | 12.23 | 12.05 | 12.16 | 11.79 | qfq | 6,429,365 | 78,173,583 | 0.91% |
| 2023-09-27 | 12.01 | 12.11 | 11.90 | 12.05 | 11.68 | qfq | 7,780,803 | 93,622,087 | -0.08% |
| 2023-09-26 | 11.85 | 12.16 | 11.82 | 12.06 | 11.69 | qfq | 10,780,135 | 129,976,568 | 1.43% |
| 2023-09-25 | 12.01 | 12.12 | 11.77 | 11.89 | 11.52 | qfq | 11,312,550 | 134,656,852 | -1.41% |
| 2023-09-22 | 11.67 | 12.06 | 11.48 | 12.06 | 11.69 | qfq | 14,087,165 | 167,510,839 | 3.70% |
| 2023-09-21 | 11.65 | 11.79 | 11.52 | 11.63 | 11.27 | qfq | 8,412,070 | 98,131,280 | 0.09% |
| 2023-09-20 | 11.61 | 11.89 | 11.55 | 11.62 | 11.26 | qfq | 10,361,942 | 121,531,134 | 0.26% |
| 2023-09-19 | 11.88 | 11.90 | 11.57 | 11.59 | 11.23 | qfq | 11,129,735 | 129,726,305 | -2.61% |
| 2023-09-18 | 11.98 | 12.11 | 11.82 | 11.90 | 11.53 | qfq | 14,332,716 | 171,252,326 | -1.49% |
| 2023-09-15 | 12.25 | 12.32 | 11.99 | 12.08 | 11.71 | qfq | 8,671,100 | 104,979,300 | -1.31% |
| 2023-09-14 | 12.34 | 12.37 | 12.15 | 12.24 | 11.86 | qfq | 7,754,900 | 95,072,424 | -0.49% |
| 2023-09-13 | 12.66 | 12.67 | 12.20 | 12.30 | 11.92 | qfq | 13,569,500 | 167,816,537 | -3.23% |
| 2023-09-12 | 13.00 | 13.01 | 12.68 | 12.71 | 12.32 | qfq | 13,036,800 | 166,755,427 | -2.31% |
| 2023-09-11 | 12.71 | 13.07 | 12.54 | 13.01 | 12.61 | qfq | 15,011,100 | 193,641,722 | 2.60% |
| 2023-09-08 | 12.64 | 12.82 | 12.44 | 12.68 | 12.29 | qfq | 9,721,807 | 122,858,996 | -0.24% |
| 2023-09-07 | 12.71 | 12.92 | 12.61 | 12.71 | 12.32 | qfq | 11,300,303 | 144,257,770 | -0.47% |
| 2023-09-06 | 12.57 | 12.79 | 12.35 | 12.77 | 12.38 | qfq | 10,525,323 | 132,707,045 | 0.95% |
| 2023-09-05 | 12.73 | 12.89 | 12.57 | 12.65 | 12.26 | qfq | 10,323,134 | 131,471,177 | -1.09% |
| 2023-09-04 | 12.70 | 12.82 | 12.53 | 12.79 | 12.40 | qfq | 12,116,913 | 153,505,425 | 0.87% |
| 2023-09-01 | 12.90 | 12.98 | 12.55 | 12.68 | 12.29 | qfq | 11,317,710 | 143,818,844 | -1.71% |
| 2023-08-31 | 12.75 | 13.03 | 12.71 | 12.90 | 12.50 | qfq | 15,641,800 | 201,379,917 | 0.31% |
| 2023-08-30 | 12.45 | 12.88 | 12.42 | 12.86 | 12.46 | qfq | 22,099,828 | 281,952,439 | 3.04% |
| 2023-08-29 | 11.57 | 12.54 | 11.57 | 12.48 | 12.10 | qfq | 30,765,088 | 376,609,721 | 7.03% |
| 2023-08-28 | 12.48 | 12.48 | 11.65 | 11.66 | 11.30 | qfq | 25,587,135 | 304,876,932 | -2.02% |
| 2023-08-25 | 12.87 | 12.87 | 11.90 | 11.90 | 11.53 | qfq | 32,334,403 | 393,189,379 | -9.98% |
| 2023-08-24 | 13.49 | 13.61 | 13.20 | 13.22 | 12.81 | qfq | 19,948,275 | 267,409,231 | -1.05% |
| 2023-08-23 | 13.49 | 13.60 | 13.30 | 13.36 | 12.95 | qfq | 17,096,385 | 230,009,085 | -2.12% |
| 2023-08-22 | 13.08 | 13.65 | 13.08 | 13.65 | 13.23 | qfq | 25,234,087 | 337,389,527 | 5.98% |
| 2023-08-21 | 12.88 | 13.17 | 12.75 | 12.88 | 12.48 | qfq | 12,692,646 | 165,100,339 | 0.16% |
| 2023-08-18 | 13.30 | 13.44 | 12.86 | 12.86 | 12.46 | qfq | 15,796,088 | 206,930,394 | -3.60% |
| 2023-08-17 | 13.10 | 13.40 | 12.93 | 13.34 | 12.93 | qfq | 11,512,536 | 152,200,920 | 1.44% |
| 2023-08-16 | 13.47 | 13.47 | 12.96 | 13.15 | 12.75 | qfq | 16,685,369 | 219,898,537 | -2.66% |
| 2023-08-15 | 13.84 | 13.84 | 13.35 | 13.51 | 13.09 | qfq | 12,196,600 | 165,479,893 | -2.38% |
| 2023-08-14 | 13.16 | 13.85 | 13.07 | 13.84 | 13.41 | qfq | 19,889,322 | 268,351,148 | 3.52% |
| 2023-08-11 | 13.76 | 13.77 | 13.36 | 13.37 | 12.96 | qfq | 14,293,020 | 193,355,566 | -3.33% |
| 2023-08-10 | 13.83 | 13.91 | 13.60 | 13.83 | 13.40 | qfq | 13,660,504 | 188,084,053 | 0.58% |
| 2023-08-09 | 13.90 | 14.05 | 13.69 | 13.75 | 13.33 | qfq | 14,325,898 | 198,430,073 | -1.29% |
| 2023-08-08 | 14.10 | 14.16 | 13.88 | 13.93 | 13.50 | qfq | 14,947,555 | 208,805,764 | -1.83% |
| 2023-08-07 | 14.06 | 14.24 | 14.03 | 14.19 | 13.75 | qfq | 20,532,824 | 290,079,050 | 1.07% |
| 2023-08-04 | 13.29 | 14.16 | 13.28 | 14.04 | 13.61 | qfq | 41,467,474 | 575,971,714 | 5.80% |
| 2023-08-03 | 13.17 | 13.34 | 13.15 | 13.27 | 12.86 | qfq | 8,080,399 | 106,988,462 | 0.15% |
| 2023-08-02 | 13.21 | 13.31 | 13.17 | 13.25 | 12.84 | qfq | 7,687,200 | 101,622,862 | -0.45% |
| 2023-08-01 | 13.28 | 13.40 | 13.13 | 13.31 | 12.90 | qfq | 10,137,383 | 134,456,819 | 0.08% |
| 2023-07-31 | 13.15 | 13.37 | 13.05 | 13.30 | 12.89 | qfq | 10,063,655 | 133,489,664 | 1.22% |
| 2023-07-28 | 12.93 | 13.22 | 12.83 | 13.14 | 12.74 | qfq | 13,080,941 | 170,789,169 | 1.08% |
| 2023-07-27 | 13.18 | 13.25 | 12.96 | 13.00 | 12.60 | qfq | 16,073,400 | 210,244,432 | -1.89% |
| 2023-07-26 | 13.62 | 13.64 | 13.18 | 13.25 | 12.84 | qfq | 19,426,255 | 258,442,605 | -3.07% |
| 2023-07-25 | 13.50 | 13.84 | 13.38 | 13.67 | 13.25 | qfq | 21,910,642 | 298,694,697 | 2.55% |
| 2023-07-24 | 13.19 | 13.88 | 13.04 | 13.33 | 12.92 | qfq | 22,366,053 | 301,624,936 | 0.83% |
| 2023-07-21 | 13.45 | 13.62 | 13.17 | 13.22 | 12.81 | qfq | 21,499,130 | 287,097,390 | -1.20% |
| 2023-07-20 | 14.33 | 14.38 | 13.35 | 13.38 | 12.97 | qfq | 43,570,959 | 598,979,022 | -6.56% |
| 2023-07-19 | 14.20 | 14.75 | 14.02 | 14.32 | 13.88 | qfq | 51,948,983 | 748,346,351 | 5.37% |
| 2023-07-18 | 13.98 | 13.98 | 13.58 | 13.59 | 13.17 | qfq | 13,392,975 | 183,611,333 | -2.51% |