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
儒意电影002739.SZ
最近收盘价10.092026-07-17
最近交易日2026-07-17
成交量（股）352,760,547
成交额（元）3,754,616,849
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 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 | 10.99 | 11.26 | 10.02 | 10.09 | 10.09 | qfq | 352,760,547 | 3,754,616,849 | -2.23% |
| 2026-07-16 | 10.03 | 10.32 | 9.85 | 10.32 | 10.32 | qfq | 82,962,747 | 847,772,743 | 10.02% |
| 2026-07-15 | 9.00 | 9.38 | 8.80 | 9.38 | 9.38 | qfq | 95,988,969 | 891,958,056 | 9.96% |
| 2026-07-14 | 9.20 | 9.28 | 8.46 | 8.53 | 8.53 | qfq | 143,908,028 | 1,256,919,537 | -9.16% |
| 2026-07-13 | 10.00 | 10.10 | 9.39 | 9.39 | 9.39 | qfq | 126,412,133 | 1,210,612,840 | -9.97% |
| 2026-07-10 | 9.69 | 10.60 | 9.65 | 10.43 | 10.43 | qfq | 188,480,634 | 1,938,597,587 | 7.75% |
| 2026-07-09 | 9.90 | 10.03 | 9.51 | 9.68 | 9.68 | qfq | 109,500,496 | 1,067,220,373 | -2.42% |
| 2026-07-08 | 9.68 | 10.38 | 9.57 | 9.92 | 9.92 | qfq | 153,548,164 | 1,542,303,943 | 0.10% |
| 2026-07-07 | 9.15 | 10.28 | 8.94 | 9.91 | 9.91 | qfq | 147,972,172 | 1,436,808,067 | 5.99% |
| 2026-07-06 | 9.78 | 10.20 | 9.35 | 9.35 | 9.35 | qfq | 129,467,862 | 1,276,585,242 | -4.49% |
| 2026-07-03 | 9.56 | 9.82 | 9.18 | 9.79 | 9.79 | qfq | 85,165,639 | 809,476,144 | 2.09% |
| 2026-07-02 | 9.45 | 9.88 | 9.41 | 9.59 | 9.59 | qfq | 80,437,959 | 774,213,299 | 0.74% |
| 2026-07-01 | 9.50 | 9.78 | 9.35 | 9.52 | 9.52 | qfq | 68,132,833 | 654,890,237 | -0.83% |
| 2026-06-30 | 9.33 | 9.60 | 9.11 | 9.60 | 9.60 | qfq | 75,606,919 | 704,669,767 | 1.80% |
| 2026-06-29 | 8.92 | 9.57 | 8.88 | 9.43 | 9.43 | qfq | 98,834,397 | 913,817,033 | 6.31% |
| 2026-06-26 | 8.61 | 8.88 | 8.56 | 8.87 | 8.87 | qfq | 66,389,151 | 579,584,546 | 1.49% |
| 2026-06-25 | 8.19 | 8.88 | 8.14 | 8.74 | 8.74 | qfq | 88,318,885 | 760,567,122 | 5.94% |
| 2026-06-24 | 8.18 | 8.29 | 7.89 | 8.25 | 8.25 | qfq | 44,856,872 | 360,942,807 | 0.24% |
| 2026-06-23 | 8.05 | 8.57 | 8.04 | 8.23 | 8.23 | qfq | 57,530,266 | 478,020,892 | 2.36% |
| 2026-06-22 | 7.89 | 8.07 | 7.55 | 8.04 | 8.04 | qfq | 54,091,729 | 420,234,687 | 0.88% |
| 2026-06-18 | 8.02 | 8.25 | 7.90 | 7.97 | 7.97 | qfq | 32,817,910 | 263,605,548 | -0.87% |
| 2026-06-17 | 8.40 | 8.42 | 7.97 | 8.04 | 8.04 | qfq | 54,339,454 | 440,790,657 | -5.19% |
| 2026-06-16 | 8.56 | 8.59 | 8.40 | 8.48 | 8.48 | qfq | 24,764,180 | 209,857,547 | 0.24% |
| 2026-06-15 | 8.35 | 8.51 | 8.28 | 8.46 | 8.46 | qfq | 34,504,665 | 290,080,994 | 1.32% |
| 2026-06-12 | 8.23 | 8.38 | 8.09 | 8.35 | 8.35 | qfq | 42,407,861 | 350,446,339 | 1.95% |
| 2026-06-11 | 8.47 | 8.50 | 8.14 | 8.19 | 8.19 | qfq | 36,065,769 | 297,092,671 | -3.87% |
| 2026-06-10 | 8.45 | 8.65 | 8.40 | 8.52 | 8.52 | qfq | 26,648,785 | 227,018,982 | 0.12% |
| 2026-06-09 | 8.66 | 8.71 | 8.46 | 8.51 | 8.51 | qfq | 24,319,520 | 208,091,343 | -0.82% |
| 2026-06-08 | 8.78 | 8.88 | 8.48 | 8.58 | 8.58 | qfq | 38,091,208 | 329,776,393 | -3.60% |
| 2026-06-05 | 8.99 | 9.06 | 8.87 | 8.90 | 8.90 | qfq | 23,996,050 | 214,565,815 | -0.78% |
| 2026-06-04 | 8.93 | 9.08 | 8.90 | 8.97 | 8.97 | qfq | 27,344,398 | 245,310,251 | -0.11% |
| 2026-06-03 | 9.10 | 9.15 | 8.94 | 8.98 | 8.98 | qfq | 26,114,700 | 235,246,551 | -1.86% |
| 2026-06-02 | 9.33 | 9.38 | 9.11 | 9.15 | 9.15 | qfq | 31,790,150 | 292,215,582 | -2.56% |
| 2026-06-01 | 9.18 | 9.44 | 9.17 | 9.39 | 9.39 | qfq | 43,448,295 | 405,460,270 | 1.95% |
| 2026-05-29 | 8.89 | 9.32 | 8.85 | 9.21 | 9.21 | qfq | 59,403,209 | 543,916,679 | 3.72% |
| 2026-05-28 | 9.21 | 9.32 | 8.84 | 8.88 | 8.88 | qfq | 54,445,513 | 491,614,574 | -3.58% |
| 2026-05-27 | 9.29 | 9.44 | 9.16 | 9.21 | 9.21 | qfq | 28,747,474 | 266,679,032 | -0.97% |
| 2026-05-26 | 9.24 | 9.40 | 9.18 | 9.30 | 9.30 | qfq | 27,612,480 | 255,599,769 | 0.32% |
| 2026-05-25 | 9.19 | 9.43 | 9.19 | 9.27 | 9.27 | qfq | 27,418,130 | 255,841,706 | 0.87% |
| 2026-05-22 | 9.35 | 9.39 | 9.10 | 9.19 | 9.19 | qfq | 29,655,957 | 274,238,188 | -1.29% |
| 2026-05-21 | 9.43 | 9.60 | 9.28 | 9.31 | 9.31 | qfq | 34,405,814 | 324,952,859 | -0.96% |
| 2026-05-20 | 9.52 | 9.55 | 9.36 | 9.40 | 9.40 | qfq | 29,659,350 | 279,979,324 | -1.78% |
| 2026-05-19 | 9.50 | 9.76 | 9.43 | 9.57 | 9.57 | qfq | 49,553,823 | 475,371,627 | 1.48% |
| 2026-05-18 | 9.12 | 9.57 | 9.01 | 9.43 | 9.43 | qfq | 55,500,590 | 517,128,921 | 3.85% |
| 2026-05-15 | 9.10 | 9.19 | 9.02 | 9.08 | 9.08 | qfq | 28,509,762 | 260,067,629 | 0.00% |
| 2026-05-14 | 9.42 | 9.44 | 9.08 | 9.08 | 9.08 | qfq | 47,173,411 | 433,744,504 | -3.61% |
| 2026-05-13 | 9.41 | 9.52 | 9.39 | 9.42 | 9.42 | qfq | 23,785,760 | 224,705,940 | 0.11% |
| 2026-05-12 | 9.53 | 9.57 | 9.35 | 9.41 | 9.41 | qfq | 39,518,873 | 372,941,380 | -1.47% |
| 2026-05-11 | 9.70 | 9.73 | 9.51 | 9.55 | 9.55 | qfq | 39,101,000 | 374,854,885 | -0.93% |
| 2026-05-08 | 9.67 | 9.72 | 9.62 | 9.64 | 9.64 | qfq | 24,884,060 | 240,362,904 | -0.21% |
| 2026-05-07 | 9.75 | 9.77 | 9.61 | 9.66 | 9.66 | qfq | 37,027,727 | 357,966,197 | -0.82% |
| 2026-05-06 | 9.80 | 9.84 | 9.70 | 9.74 | 9.74 | qfq | 61,484,966 | 600,315,892 | -3.66% |
| 2026-04-30 | 9.86 | 10.21 | 9.80 | 10.11 | 10.11 | qfq | 52,748,210 | 528,339,529 | 2.64% |
| 2026-04-29 | 9.67 | 9.90 | 9.67 | 9.85 | 9.85 | qfq | 26,133,540 | 257,221,453 | 1.34% |
| 2026-04-28 | 9.88 | 9.94 | 9.68 | 9.72 | 9.72 | qfq | 30,169,748 | 295,038,301 | -2.11% |
| 2026-04-27 | 9.91 | 9.96 | 9.75 | 9.93 | 9.93 | qfq | 35,154,856 | 347,093,545 | -1.19% |
| 2026-04-24 | 10.08 | 10.11 | 9.92 | 10.05 | 10.05 | qfq | 32,719,001 | 327,576,554 | -0.99% |
| 2026-04-23 | 10.06 | 10.22 | 10.04 | 10.15 | 10.15 | qfq | 34,145,484 | 345,521,313 | 0.50% |
| 2026-04-22 | 10.26 | 10.27 | 10.08 | 10.10 | 10.10 | qfq | 40,944,160 | 414,735,786 | -2.60% |
| 2026-04-21 | 10.23 | 10.46 | 10.20 | 10.37 | 10.37 | qfq | 57,597,541 | 594,846,460 | 0.68% |
| 2026-04-20 | 10.12 | 10.39 | 10.08 | 10.30 | 10.30 | qfq | 64,337,834 | 660,800,639 | 2.28% |
| 2026-04-17 | 9.89 | 10.17 | 9.82 | 10.07 | 10.07 | qfq | 51,581,568 | 515,688,710 | 1.41% |
| 2026-04-16 | 9.93 | 9.98 | 9.89 | 9.93 | 9.93 | qfq | 25,639,737 | 254,568,705 | 0.91% |
| 2026-04-15 | 9.95 | 9.95 | 9.83 | 9.84 | 9.84 | qfq | 20,456,639 | 201,918,779 | -0.81% |
| 2026-04-14 | 9.96 | 9.99 | 9.83 | 9.92 | 9.92 | qfq | 24,842,051 | 245,894,764 | 0.10% |
| 2026-04-13 | 9.83 | 9.95 | 9.80 | 9.91 | 9.91 | qfq | 22,177,750 | 219,639,304 | 0.10% |
| 2026-04-10 | 9.88 | 9.99 | 9.84 | 9.90 | 9.90 | qfq | 29,132,164 | 288,903,801 | 0.71% |
| 2026-04-09 | 9.88 | 9.90 | 9.77 | 9.83 | 9.83 | qfq | 26,009,579 | 255,661,048 | -1.11% |
| 2026-04-08 | 9.76 | 9.95 | 9.76 | 9.94 | 9.94 | qfq | 39,870,496 | 394,168,352 | 3.01% |
| 2026-04-07 | 9.53 | 9.65 | 9.52 | 9.65 | 9.65 | qfq | 19,221,101 | 184,565,647 | 1.47% |
| 2026-04-03 | 9.72 | 9.74 | 9.51 | 9.51 | 9.51 | qfq | 17,739,594 | 169,865,109 | -1.86% |
| 2026-04-02 | 9.83 | 9.85 | 9.64 | 9.69 | 9.69 | qfq | 23,211,950 | 225,459,503 | -1.82% |
| 2026-04-01 | 9.89 | 9.91 | 9.78 | 9.87 | 9.87 | qfq | 25,490,000 | 250,780,916 | 1.02% |
| 2026-03-31 | 9.80 | 9.86 | 9.73 | 9.77 | 9.77 | qfq | 28,240,454 | 276,511,959 | -0.61% |
| 2026-03-30 | 9.50 | 9.83 | 9.47 | 9.83 | 9.83 | qfq | 47,131,785 | 457,547,710 | 3.47% |
| 2026-03-27 | 9.35 | 9.52 | 9.32 | 9.50 | 9.50 | qfq | 28,418,253 | 268,718,539 | 0.53% |
| 2026-03-26 | 9.65 | 9.68 | 9.41 | 9.45 | 9.45 | qfq | 29,332,409 | 279,570,018 | -2.48% |
| 2026-03-25 | 9.69 | 9.76 | 9.64 | 9.69 | 9.69 | qfq | 26,467,795 | 256,881,502 | 0.31% |
| 2026-03-24 | 9.55 | 9.69 | 9.51 | 9.66 | 9.66 | qfq | 31,060,466 | 298,632,273 | 1.90% |
| 2026-03-23 | 9.40 | 9.60 | 9.29 | 9.48 | 9.48 | qfq | 53,798,409 | 506,708,608 | -1.04% |
| 2026-03-20 | 9.80 | 9.84 | 9.57 | 9.58 | 9.58 | qfq | 32,682,932 | 317,089,768 | -2.15% |
| 2026-03-19 | 9.91 | 9.95 | 9.74 | 9.79 | 9.79 | qfq | 35,578,601 | 350,344,429 | -2.20% |
| 2026-03-18 | 10.02 | 10.05 | 9.94 | 10.01 | 10.01 | qfq | 28,357,533 | 283,141,366 | -0.20% |
| 2026-03-17 | 10.07 | 10.16 | 10.02 | 10.03 | 10.03 | qfq | 28,456,983 | 287,179,867 | -0.59% |
| 2026-03-16 | 10.01 | 10.09 | 9.99 | 10.09 | 10.09 | qfq | 28,252,671 | 283,579,634 | 0.60% |
| 2026-03-13 | 10.05 | 10.10 | 10.01 | 10.03 | 10.03 | qfq | 29,039,751 | 291,998,353 | -0.40% |
| 2026-03-12 | 10.12 | 10.15 | 10.02 | 10.07 | 10.07 | qfq | 30,102,089 | 303,444,226 | -0.79% |
| 2026-03-11 | 10.23 | 10.24 | 10.09 | 10.15 | 10.15 | qfq | 30,151,496 | 305,894,933 | -0.78% |
| 2026-03-10 | 10.19 | 10.30 | 10.19 | 10.23 | 10.23 | qfq | 31,282,836 | 320,052,076 | 0.69% |
| 2026-03-09 | 10.10 | 10.19 | 9.98 | 10.16 | 10.16 | qfq | 49,123,140 | 493,988,538 | -1.17% |
| 2026-03-06 | 10.12 | 10.29 | 10.12 | 10.28 | 10.28 | qfq | 32,894,084 | 336,599,369 | 0.88% |
| 2026-03-05 | 10.33 | 10.37 | 10.13 | 10.19 | 10.19 | qfq | 42,209,316 | 431,889,859 | -0.29% |
| 2026-03-04 | 10.11 | 10.32 | 10.09 | 10.22 | 10.22 | qfq | 43,102,707 | 439,728,755 | -0.39% |
| 2026-03-03 | 10.61 | 10.65 | 10.26 | 10.26 | 10.26 | qfq | 75,512,090 | 787,463,915 | -3.30% |
| 2026-03-02 | 10.70 | 10.79 | 10.57 | 10.61 | 10.61 | qfq | 79,752,472 | 849,904,979 | -3.02% |
| 2026-02-27 | 10.90 | 11.01 | 10.86 | 10.94 | 10.94 | qfq | 56,953,978 | 621,625,794 | 0.18% |
| 2026-02-26 | 11.13 | 11.15 | 10.88 | 10.92 | 10.92 | qfq | 88,931,815 | 974,267,359 | -1.89% |
| 2026-02-25 | 11.22 | 11.29 | 11.05 | 11.13 | 11.13 | qfq | 106,567,629 | 1,192,006,833 | -0.98% |
| 2026-02-24 | 11.70 | 11.70 | 11.24 | 11.24 | 11.24 | qfq | 148,698,001 | 1,682,397,583 | -10.01% |
| 2026-02-13 | 12.21 | 12.65 | 12.15 | 12.49 | 12.49 | qfq | 141,601,183 | 1,758,355,406 | 2.38% |
| 2026-02-12 | 12.48 | 12.58 | 12.04 | 12.20 | 12.20 | qfq | 131,412,066 | 1,604,151,665 | -2.24% |
| 2026-02-11 | 13.14 | 13.35 | 12.48 | 12.48 | 12.48 | qfq | 247,041,582 | 3,170,342,150 | -10.02% |
| 2026-02-10 | 12.65 | 13.87 | 12.45 | 13.87 | 13.87 | qfq | 304,636,244 | 4,049,934,188 | 9.99% |
| 2026-02-09 | 12.69 | 12.88 | 12.45 | 12.61 | 12.61 | qfq | 165,036,889 | 2,085,276,625 | 0.40% |
| 2026-02-06 | 12.35 | 12.99 | 11.90 | 12.56 | 12.56 | qfq | 224,979,090 | 2,801,665,092 | 4.06% |
| 2026-02-05 | 11.70 | 12.26 | 11.68 | 12.07 | 12.07 | qfq | 152,091,200 | 1,832,389,919 | 2.81% |
| 2026-02-04 | 11.83 | 12.01 | 11.63 | 11.74 | 11.74 | qfq | 77,782,918 | 913,325,222 | -1.76% |
| 2026-02-03 | 12.01 | 12.10 | 11.80 | 11.95 | 11.95 | qfq | 80,982,926 | 966,565,598 | 1.62% |
| 2026-02-02 | 11.96 | 12.30 | 11.74 | 11.76 | 11.76 | qfq | 136,949,910 | 1,646,101,595 | -0.68% |
| 2026-01-30 | 11.58 | 11.96 | 11.54 | 11.84 | 11.84 | qfq | 116,497,930 | 1,376,507,888 | 1.81% |
| 2026-01-29 | 11.43 | 11.80 | 11.36 | 11.63 | 11.63 | qfq | 79,675,052 | 927,687,859 | 0.87% |
| 2026-01-28 | 11.58 | 11.80 | 11.50 | 11.53 | 11.53 | qfq | 63,239,400 | 734,973,391 | -1.54% |
| 2026-01-27 | 11.70 | 11.82 | 11.55 | 11.71 | 11.71 | qfq | 46,429,621 | 541,471,087 | -0.34% |
| 2026-01-26 | 11.66 | 11.94 | 11.62 | 11.75 | 11.75 | qfq | 68,611,416 | 805,504,574 | 1.12% |
| 2026-01-23 | 11.42 | 11.64 | 11.38 | 11.62 | 11.62 | qfq | 63,643,230 | 736,729,103 | 2.20% |
| 2026-01-22 | 11.34 | 11.44 | 11.31 | 11.37 | 11.37 | qfq | 45,703,560 | 519,538,415 | 0.53% |
| 2026-01-21 | 11.20 | 11.49 | 11.13 | 11.31 | 11.31 | qfq | 54,113,334 | 611,538,593 | 0.44% |
| 2026-01-20 | 11.36 | 11.44 | 11.20 | 11.26 | 11.26 | qfq | 47,558,301 | 536,797,537 | -0.88% |
| 2026-01-19 | 11.20 | 11.47 | 11.17 | 11.36 | 11.36 | qfq | 48,883,592 | 555,305,225 | 1.16% |
| 2026-01-16 | 11.50 | 11.53 | 11.18 | 11.23 | 11.23 | qfq | 72,383,916 | 818,222,623 | -2.35% |
| 2026-01-15 | 11.55 | 11.74 | 11.41 | 11.50 | 11.50 | qfq | 60,673,089 | 699,626,678 | -0.78% |
| 2026-01-14 | 11.59 | 11.85 | 11.42 | 11.59 | 11.59 | qfq | 99,603,024 | 1,161,207,066 | -0.34% |
| 2026-01-13 | 11.68 | 11.95 | 11.49 | 11.63 | 11.63 | qfq | 127,642,257 | 1,497,030,771 | 0.35% |
| 2026-01-12 | 11.55 | 11.65 | 11.52 | 11.59 | 11.59 | qfq | 101,161,919 | 1,172,180,732 | 1.22% |
| 2026-01-09 | 11.37 | 11.45 | 11.34 | 11.45 | 11.45 | qfq | 55,515,840 | 632,557,386 | 0.53% |
| 2026-01-08 | 11.32 | 11.47 | 11.30 | 11.39 | 11.39 | qfq | 46,298,314 | 526,832,789 | 0.26% |
| 2026-01-07 | 11.44 | 11.52 | 11.30 | 11.36 | 11.36 | qfq | 40,628,889 | 462,613,416 | -0.44% |
| 2026-01-06 | 11.42 | 11.55 | 11.37 | 11.41 | 11.41 | qfq | 55,557,784 | 635,513,892 | 0.00% |
| 2026-01-05 | 11.28 | 11.42 | 11.22 | 11.41 | 11.41 | qfq | 52,193,328 | 590,882,300 | 0.80% |
| 2025-12-31 | 11.25 | 11.42 | 11.14 | 11.32 | 11.32 | qfq | 54,892,700 | 618,614,399 | 0.35% |
| 2025-12-30 | 10.97 | 11.31 | 10.97 | 11.28 | 11.28 | qfq | 62,206,906 | 697,089,345 | 2.27% |
| 2025-12-29 | 11.08 | 11.16 | 10.97 | 11.03 | 11.03 | qfq | 43,392,728 | 479,242,158 | -0.45% |
| 2025-12-26 | 11.11 | 11.13 | 11.01 | 11.08 | 11.08 | qfq | 38,245,657 | 423,655,953 | -0.36% |
| 2025-12-25 | 11.14 | 11.18 | 11.08 | 11.12 | 11.12 | qfq | 31,810,922 | 353,967,083 | -0.36% |
| 2025-12-24 | 11.15 | 11.20 | 11.12 | 11.16 | 11.16 | qfq | 25,784,583 | 287,640,138 | 0.18% |
| 2025-12-23 | 11.25 | 11.29 | 11.12 | 11.14 | 11.14 | qfq | 26,754,711 | 299,207,418 | -1.07% |
| 2025-12-22 | 11.50 | 11.54 | 11.23 | 11.26 | 11.26 | qfq | 52,095,176 | 591,963,065 | -3.26% |
| 2025-12-19 | 11.38 | 11.75 | 11.17 | 11.64 | 11.64 | qfq | 59,401,561 | 681,392,631 | 2.02% |
| 2025-12-18 | 11.22 | 11.50 | 11.20 | 11.41 | 11.41 | qfq | 36,467,521 | 416,520,305 | 0.88% |
| 2025-12-17 | 10.96 | 11.33 | 10.95 | 11.31 | 11.31 | qfq | 40,503,551 | 451,776,591 | 2.54% |
| 2025-12-16 | 11.25 | 11.27 | 10.91 | 11.03 | 11.03 | qfq | 47,787,342 | 527,818,764 | -2.48% |
| 2025-12-15 | 11.44 | 11.52 | 11.29 | 11.31 | 11.31 | qfq | 29,822,300 | 339,063,183 | -1.57% |
| 2025-12-12 | 11.35 | 11.53 | 11.33 | 11.49 | 11.49 | qfq | 46,011,586 | 526,290,720 | 1.14% |
| 2025-12-11 | 11.48 | 11.63 | 11.34 | 11.36 | 11.36 | qfq | 45,226,467 | 517,809,978 | -1.13% |
| 2025-12-10 | 11.13 | 11.67 | 11.10 | 11.49 | 11.49 | qfq | 72,881,405 | 833,725,372 | 2.77% |
| 2025-12-09 | 11.15 | 11.37 | 11.13 | 11.18 | 11.18 | qfq | 41,407,999 | 465,104,269 | 0.27% |
| 2025-12-08 | 11.13 | 11.32 | 11.09 | 11.15 | 11.15 | qfq | 39,491,752 | 441,574,493 | -0.27% |
| 2025-12-05 | 11.13 | 11.18 | 11.00 | 11.18 | 11.18 | qfq | 23,259,307 | 258,538,613 | 0.54% |
| 2025-12-04 | 11.15 | 11.30 | 11.10 | 11.12 | 11.12 | qfq | 30,175,259 | 337,324,402 | -0.27% |
| 2025-12-03 | 11.17 | 11.27 | 11.12 | 11.15 | 11.15 | qfq | 27,047,153 | 302,009,828 | -0.54% |
| 2025-12-02 | 11.38 | 11.42 | 11.15 | 11.21 | 11.21 | qfq | 42,179,637 | 472,779,937 | -1.84% |
| 2025-12-01 | 11.72 | 11.77 | 11.40 | 11.42 | 11.42 | qfq | 70,534,023 | 815,888,862 | -0.26% |
| 2025-11-28 | 11.26 | 11.46 | 11.21 | 11.45 | 11.45 | qfq | 33,597,266 | 381,809,387 | 2.14% |
| 2025-11-27 | 11.42 | 11.44 | 11.20 | 11.21 | 11.21 | qfq | 25,040,426 | 282,391,716 | -1.15% |
| 2025-11-26 | 11.57 | 11.67 | 11.30 | 11.34 | 11.34 | qfq | 29,852,140 | 341,178,885 | -1.13% |
| 2025-11-25 | 11.40 | 11.63 | 11.38 | 11.47 | 11.47 | qfq | 36,307,460 | 419,025,724 | 0.44% |
| 2025-11-24 | 11.15 | 11.48 | 11.10 | 11.42 | 11.42 | qfq | 40,520,897 | 458,228,998 | 3.25% |
| 2025-11-21 | 11.21 | 11.42 | 11.03 | 11.06 | 11.06 | qfq | 42,121,600 | 470,026,670 | -2.12% |
| 2025-11-20 | 11.55 | 11.64 | 11.28 | 11.30 | 11.30 | qfq | 28,764,200 | 327,647,024 | -1.65% |
| 2025-11-19 | 11.65 | 11.75 | 11.45 | 11.49 | 11.49 | qfq | 31,395,573 | 362,242,472 | -1.37% |
| 2025-11-18 | 11.73 | 11.75 | 11.56 | 11.65 | 11.65 | qfq | 37,553,039 | 437,374,311 | -0.94% |
| 2025-11-17 | 11.50 | 11.79 | 11.36 | 11.76 | 11.76 | qfq | 44,132,401 | 510,116,029 | 1.55% |
| 2025-11-14 | 11.68 | 11.74 | 11.54 | 11.58 | 11.58 | qfq | 25,695,124 | 298,694,236 | -0.86% |
| 2025-11-13 | 11.55 | 11.73 | 11.54 | 11.68 | 11.68 | qfq | 32,836,639 | 382,542,675 | 1.21% |
| 2025-11-12 | 11.62 | 11.73 | 11.46 | 11.54 | 11.54 | qfq | 34,382,922 | 397,842,636 | -0.60% |
| 2025-11-11 | 11.51 | 11.68 | 11.45 | 11.61 | 11.61 | qfq | 36,883,552 | 426,854,937 | 0.61% |
| 2025-11-10 | 11.50 | 11.66 | 11.39 | 11.54 | 11.54 | qfq | 44,138,509 | 509,882,450 | 0.87% |
| 2025-11-07 | 11.23 | 11.59 | 11.22 | 11.44 | 11.44 | qfq | 63,284,073 | 724,692,052 | 1.96% |
| 2025-11-06 | 11.30 | 11.36 | 11.20 | 11.22 | 11.22 | qfq | 31,122,786 | 349,922,744 | -1.06% |
| 2025-11-05 | 11.14 | 11.45 | 11.09 | 11.34 | 11.34 | qfq | 50,184,728 | 568,507,708 | 1.52% |
| 2025-11-04 | 11.18 | 11.29 | 11.09 | 11.17 | 11.17 | qfq | 33,063,330 | 369,811,869 | -0.18% |
| 2025-11-03 | 11.09 | 11.19 | 11.05 | 11.19 | 11.19 | qfq | 38,605,764 | 429,532,972 | 1.36% |
| 2025-10-31 | 10.98 | 11.14 | 10.90 | 11.04 | 11.04 | qfq | 49,916,324 | 550,610,542 | 1.75% |
| 2025-10-30 | 10.97 | 10.99 | 10.85 | 10.85 | 10.85 | qfq | 24,620,759 | 268,290,985 | -1.09% |
| 2025-10-29 | 10.88 | 10.99 | 10.82 | 10.97 | 10.97 | qfq | 28,306,642 | 309,133,341 | 0.83% |
| 2025-10-28 | 10.89 | 10.92 | 10.80 | 10.88 | 10.88 | qfq | 27,987,450 | 304,037,308 | -0.09% |
| 2025-10-27 | 10.95 | 10.97 | 10.87 | 10.89 | 10.89 | qfq | 25,471,600 | 277,864,982 | -0.64% |
| 2025-10-24 | 10.90 | 11.02 | 10.83 | 10.96 | 10.96 | qfq | 28,392,247 | 310,248,093 | 0.46% |
| 2025-10-23 | 10.80 | 10.92 | 10.73 | 10.91 | 10.91 | qfq | 27,760,068 | 300,862,064 | 0.74% |
| 2025-10-22 | 10.76 | 10.87 | 10.70 | 10.83 | 10.83 | qfq | 22,955,052 | 248,392,693 | 0.46% |
| 2025-10-21 | 10.75 | 10.82 | 10.74 | 10.78 | 10.78 | qfq | 21,101,914 | 227,428,384 | 0.28% |
| 2025-10-20 | 10.77 | 10.80 | 10.68 | 10.75 | 10.75 | qfq | 21,120,301 | 226,588,781 | 0.75% |
| 2025-10-17 | 10.89 | 10.95 | 10.64 | 10.67 | 10.67 | qfq | 38,839,284 | 418,277,715 | -2.29% |
| 2025-10-16 | 11.01 | 11.04 | 10.91 | 10.92 | 10.92 | qfq | 25,188,956 | 276,238,127 | -1.09% |
| 2025-10-15 | 10.98 | 11.05 | 10.88 | 11.04 | 11.04 | qfq | 28,359,317 | 311,165,416 | 1.10% |
| 2025-10-14 | 11.10 | 11.15 | 10.90 | 10.92 | 10.92 | qfq | 44,381,073 | 489,470,080 | -1.27% |
| 2025-10-13 | 11.02 | 11.13 | 10.93 | 11.06 | 11.06 | qfq | 51,887,672 | 572,511,245 | -2.30% |
| 2025-10-10 | 11.32 | 11.38 | 11.27 | 11.32 | 11.32 | qfq | 44,291,867 | 501,919,629 | -0.09% |
| 2025-10-09 | 12.00 | 12.00 | 11.30 | 11.33 | 11.33 | qfq | 130,899,756 | 1,498,488,005 | -7.96% |
| 2025-09-30 | 12.30 | 12.49 | 12.23 | 12.31 | 12.31 | qfq | 48,608,071 | 599,638,891 | 0.16% |
| 2025-09-29 | 12.11 | 12.38 | 11.95 | 12.29 | 12.29 | qfq | 56,456,775 | 691,116,708 | 0.66% |
| 2025-09-26 | 12.38 | 12.40 | 12.15 | 12.21 | 12.21 | qfq | 48,538,774 | 595,449,277 | -1.85% |
| 2025-09-25 | 12.41 | 12.66 | 12.30 | 12.44 | 12.44 | qfq | 101,094,232 | 1,261,313,962 | 1.97% |
| 2025-09-24 | 12.19 | 12.40 | 12.06 | 12.20 | 12.20 | qfq | 76,298,544 | 933,360,531 | -0.57% |
| 2025-09-23 | 12.34 | 12.43 | 11.99 | 12.27 | 12.27 | qfq | 90,568,750 | 1,103,893,417 | -0.49% |
| 2025-09-22 | 12.99 | 12.99 | 12.23 | 12.33 | 12.33 | qfq | 139,408,628 | 1,731,143,061 | -3.82% |
| 2025-09-19 | 11.71 | 12.82 | 11.50 | 12.82 | 12.82 | qfq | 140,097,349 | 1,740,491,283 | 10.04% |
| 2025-09-18 | 12.04 | 12.09 | 11.59 | 11.65 | 11.65 | qfq | 63,612,762 | 751,618,793 | -3.08% |
| 2025-09-17 | 12.04 | 12.07 | 11.78 | 12.02 | 12.02 | qfq | 58,810,100 | 699,602,062 | -0.66% |
| 2025-09-16 | 12.32 | 12.36 | 12.01 | 12.10 | 12.10 | qfq | 64,987,323 | 789,670,177 | -1.79% |
| 2025-09-15 | 12.03 | 12.42 | 12.03 | 12.32 | 12.32 | qfq | 95,141,058 | 1,168,423,373 | 3.18% |
| 2025-09-12 | 11.83 | 11.98 | 11.82 | 11.94 | 11.94 | qfq | 57,965,431 | 689,875,882 | 0.93% |
| 2025-09-11 | 11.86 | 11.92 | 11.63 | 11.83 | 11.83 | qfq | 42,028,364 | 493,491,621 | -0.25% |
| 2025-09-10 | 11.76 | 12.00 | 11.71 | 11.86 | 11.86 | qfq | 47,947,142 | 569,596,135 | 0.59% |
| 2025-09-09 | 11.85 | 11.95 | 11.69 | 11.79 | 11.79 | qfq | 51,229,577 | 604,996,382 | -0.51% |
| 2025-09-08 | 11.58 | 11.86 | 11.56 | 11.85 | 11.85 | qfq | 62,480,850 | 735,015,075 | 1.63% |
| 2025-09-05 | 11.19 | 11.69 | 11.16 | 11.66 | 11.66 | qfq | 65,306,885 | 747,475,662 | 4.57% |
| 2025-09-04 | 11.18 | 11.29 | 11.04 | 11.15 | 11.15 | qfq | 36,486,399 | 407,699,331 | -0.18% |
| 2025-09-03 | 11.30 | 11.48 | 11.13 | 11.17 | 11.17 | qfq | 37,589,633 | 424,059,481 | -1.06% |
| 2025-09-02 | 11.61 | 11.61 | 11.24 | 11.29 | 11.29 | qfq | 50,658,384 | 575,833,431 | -3.01% |
| 2025-09-01 | 11.74 | 11.74 | 11.58 | 11.64 | 11.64 | qfq | 36,855,677 | 429,126,168 | -0.68% |
| 2025-08-29 | 11.80 | 11.91 | 11.69 | 11.72 | 11.72 | qfq | 46,464,439 | 547,607,357 | -0.68% |
| 2025-08-28 | 11.84 | 12.00 | 11.61 | 11.80 | 11.80 | qfq | 61,256,435 | 723,329,117 | 1.46% |
| 2025-08-27 | 11.79 | 11.92 | 11.61 | 11.63 | 11.63 | qfq | 47,911,296 | 564,962,456 | -1.44% |
| 2025-08-26 | 11.65 | 11.87 | 11.60 | 11.80 | 11.80 | qfq | 48,542,193 | 571,075,710 | 1.20% |
| 2025-08-25 | 11.56 | 11.67 | 11.46 | 11.66 | 11.66 | qfq | 54,732,680 | 634,070,317 | 1.39% |
| 2025-08-22 | 11.42 | 11.55 | 11.41 | 11.50 | 11.50 | qfq | 32,519,331 | 373,023,749 | 0.70% |
| 2025-08-21 | 11.36 | 11.48 | 11.35 | 11.42 | 11.42 | qfq | 29,991,850 | 342,828,161 | 0.09% |
| 2025-08-20 | 11.34 | 11.41 | 11.24 | 11.41 | 11.41 | qfq | 29,596,232 | 334,865,522 | 0.35% |
| 2025-08-19 | 11.48 | 11.49 | 11.36 | 11.37 | 11.37 | qfq | 33,621,569 | 383,518,007 | -0.96% |
| 2025-08-18 | 11.30 | 11.61 | 11.30 | 11.48 | 11.48 | qfq | 57,367,536 | 658,822,504 | 1.59% |
| 2025-08-15 | 11.19 | 11.30 | 11.14 | 11.30 | 11.30 | qfq | 29,511,432 | 331,686,238 | 0.80% |
| 2025-08-14 | 11.35 | 11.45 | 11.20 | 11.21 | 11.21 | qfq | 41,115,123 | 465,914,036 | -1.23% |
| 2025-08-13 | 11.40 | 11.42 | 11.33 | 11.35 | 11.35 | qfq | 30,592,554 | 347,479,073 | -0.26% |
| 2025-08-12 | 11.45 | 11.47 | 11.35 | 11.38 | 11.38 | qfq | 31,882,492 | 363,132,414 | -0.61% |
| 2025-08-11 | 11.49 | 11.49 | 11.39 | 11.45 | 11.45 | qfq | 29,651,099 | 339,071,561 | -0.35% |
| 2025-08-08 | 11.49 | 11.52 | 11.39 | 11.49 | 11.49 | qfq | 23,026,055 | 263,638,398 | 0.09% |
| 2025-08-07 | 11.49 | 11.57 | 11.46 | 11.48 | 11.48 | qfq | 27,635,563 | 317,935,430 | -0.17% |
| 2025-08-06 | 11.51 | 11.52 | 11.37 | 11.50 | 11.50 | qfq | 31,542,004 | 360,902,597 | -0.26% |
| 2025-08-05 | 11.52 | 11.59 | 11.45 | 11.53 | 11.53 | qfq | 29,267,850 | 336,878,975 | -0.26% |
| 2025-08-04 | 11.69 | 11.73 | 11.49 | 11.56 | 11.56 | qfq | 36,233,941 | 418,838,563 | -1.20% |
| 2025-08-01 | 11.71 | 11.76 | 11.51 | 11.70 | 11.70 | qfq | 37,017,627 | 430,678,068 | 0.00% |
| 2025-07-31 | 12.01 | 12.02 | 11.64 | 11.70 | 11.70 | qfq | 42,362,824 | 498,368,445 | -2.42% |
| 2025-07-30 | 11.88 | 12.14 | 11.88 | 11.99 | 11.99 | qfq | 54,696,222 | 656,047,541 | 1.01% |
| 2025-07-29 | 12.18 | 12.20 | 11.77 | 11.87 | 11.87 | qfq | 55,888,735 | 664,961,105 | -2.55% |
| 2025-07-28 | 12.19 | 12.29 | 12.01 | 12.18 | 12.18 | qfq | 71,741,353 | 870,817,030 | 2.44% |
| 2025-07-25 | 11.89 | 11.97 | 11.75 | 11.89 | 11.89 | qfq | 37,112,220 | 439,401,665 | 0.34% |
| 2025-07-24 | 11.65 | 11.89 | 11.62 | 11.85 | 11.85 | qfq | 47,014,582 | 553,974,581 | 2.24% |
| 2025-07-23 | 11.65 | 11.93 | 11.57 | 11.59 | 11.59 | qfq | 45,860,983 | 537,400,781 | -0.26% |
| 2025-07-22 | 11.58 | 11.76 | 11.51 | 11.62 | 11.62 | qfq | 32,953,550 | 382,721,504 | 0.35% |
| 2025-07-21 | 11.64 | 11.65 | 11.47 | 11.58 | 11.58 | qfq | 36,760,853 | 424,756,640 | -1.11% |
| 2025-07-18 | 11.67 | 11.83 | 11.56 | 11.71 | 11.71 | qfq | 33,806,833 | 394,952,363 | 0.52% |
| 2025-07-17 | 11.55 | 11.69 | 11.50 | 11.65 | 11.65 | qfq | 28,719,975 | 333,107,490 | 0.78% |
| 2025-07-16 | 11.26 | 11.82 | 11.26 | 11.56 | 11.56 | qfq | 57,241,061 | 664,436,776 | 2.76% |
| 2025-07-15 | 11.55 | 11.59 | 11.21 | 11.25 | 11.25 | qfq | 43,888,538 | 497,755,545 | -1.92% |
| 2025-07-14 | 11.59 | 11.60 | 11.45 | 11.47 | 11.47 | qfq | 24,303,120 | 279,420,338 | -1.21% |
| 2025-07-11 | 11.56 | 11.65 | 11.49 | 11.61 | 11.61 | qfq | 23,494,101 | 272,179,857 | 0.43% |
| 2025-07-10 | 11.43 | 11.65 | 11.41 | 11.56 | 11.56 | qfq | 19,854,165 | 229,311,287 | 0.87% |
| 2025-07-09 | 11.34 | 11.55 | 11.32 | 11.46 | 11.46 | qfq | 28,230,549 | 323,517,384 | 0.97% |
| 2025-07-08 | 11.25 | 11.38 | 11.18 | 11.35 | 11.35 | qfq | 16,912,600 | 191,467,478 | 0.89% |
| 2025-07-07 | 11.28 | 11.40 | 11.20 | 11.25 | 11.25 | qfq | 16,805,538 | 189,998,885 | -0.53% |
| 2025-07-04 | 11.44 | 11.44 | 11.28 | 11.31 | 11.31 | qfq | 16,822,549 | 190,808,740 | -1.14% |
| 2025-07-03 | 11.44 | 11.57 | 11.38 | 11.44 | 11.44 | qfq | 15,990,148 | 183,181,226 | -0.09% |
| 2025-07-02 | 11.50 | 11.63 | 11.38 | 11.45 | 11.45 | qfq | 18,718,394 | 214,883,959 | -0.61% |
| 2025-07-01 | 11.44 | 11.63 | 11.37 | 11.52 | 11.52 | qfq | 23,769,960 | 274,115,757 | 0.79% |
| 2025-06-30 | 11.37 | 11.55 | 11.35 | 11.43 | 11.43 | qfq | 22,321,046 | 255,375,504 | 1.15% |
| 2025-06-27 | 11.45 | 11.45 | 11.29 | 11.30 | 11.30 | qfq | 22,229,182 | 252,402,212 | -0.88% |
| 2025-06-26 | 11.42 | 11.55 | 11.34 | 11.40 | 11.40 | qfq | 18,341,078 | 209,970,997 | -0.52% |
| 2025-06-25 | 11.35 | 11.49 | 11.23 | 11.46 | 11.46 | qfq | 21,657,247 | 245,498,022 | 0.88% |
| 2025-06-24 | 11.22 | 11.39 | 11.19 | 11.36 | 11.36 | qfq | 18,085,224 | 204,934,432 | 1.61% |
| 2025-06-23 | 11.17 | 11.34 | 11.11 | 11.18 | 11.18 | qfq | 19,851,950 | 222,078,449 | -0.27% |
| 2025-06-20 | 11.34 | 11.42 | 11.21 | 11.21 | 11.21 | qfq | 16,186,800 | 182,262,147 | -1.32% |
| 2025-06-19 | 11.30 | 11.43 | 11.19 | 11.36 | 11.36 | qfq | 19,504,844 | 220,564,156 | 0.26% |
| 2025-06-18 | 11.43 | 11.53 | 11.27 | 11.33 | 11.33 | qfq | 15,965,949 | 181,003,791 | -1.22% |
| 2025-06-17 | 11.69 | 11.77 | 11.43 | 11.47 | 11.47 | qfq | 25,263,449 | 290,844,516 | -1.71% |
| 2025-06-16 | 11.26 | 11.69 | 11.25 | 11.67 | 11.67 | qfq | 29,700,648 | 343,174,238 | 3.55% |
| 2025-06-13 | 11.59 | 11.63 | 11.25 | 11.27 | 11.27 | qfq | 25,792,301 | 292,908,234 | -3.51% |
| 2025-06-12 | 11.58 | 11.78 | 11.51 | 11.68 | 11.68 | qfq | 20,138,901 | 235,194,560 | 0.60% |
| 2025-06-11 | 11.72 | 11.79 | 11.53 | 11.61 | 11.61 | qfq | 18,839,154 | 219,207,961 | -0.94% |
| 2025-06-10 | 11.64 | 11.84 | 11.59 | 11.72 | 11.72 | qfq | 27,624,849 | 323,399,650 | 0.77% |
| 2025-06-09 | 11.30 | 11.69 | 11.27 | 11.63 | 11.63 | qfq | 35,203,566 | 406,365,386 | 3.19% |
| 2025-06-06 | 11.30 | 11.45 | 11.21 | 11.27 | 11.27 | qfq | 20,395,033 | 230,837,684 | 0.27% |
| 2025-06-05 | 11.22 | 11.35 | 11.19 | 11.24 | 11.24 | qfq | 22,385,350 | 252,152,242 | 0.18% |
| 2025-06-04 | 11.04 | 11.25 | 11.01 | 11.22 | 11.22 | qfq | 18,586,044 | 207,800,472 | 1.72% |
| 2025-06-03 | 10.90 | 11.09 | 10.85 | 11.03 | 11.03 | qfq | 14,335,199 | 158,014,488 | 0.82% |
| 2025-05-30 | 11.02 | 11.13 | 10.93 | 10.94 | 10.94 | qfq | 15,323,232 | 168,595,702 | -1.08% |
| 2025-05-29 | 10.95 | 11.08 | 10.90 | 11.06 | 11.06 | qfq | 20,626,991 | 227,002,692 | 0.64% |
| 2025-05-28 | 11.23 | 11.33 | 10.93 | 10.99 | 10.99 | qfq | 26,873,550 | 297,316,170 | -2.57% |
| 2025-05-27 | 10.96 | 11.37 | 10.95 | 11.28 | 11.28 | qfq | 38,363,873 | 430,091,067 | 2.64% |
| 2025-05-26 | 10.95 | 11.12 | 10.88 | 10.99 | 10.99 | qfq | 23,545,379 | 259,135,175 | 0.37% |
| 2025-05-23 | 10.73 | 11.19 | 10.72 | 10.95 | 10.95 | qfq | 45,386,492 | 499,180,699 | 2.15% |
| 2025-05-22 | 10.76 | 10.82 | 10.68 | 10.72 | 10.72 | qfq | 11,335,399 | 121,760,550 | -0.83% |
| 2025-05-21 | 10.85 | 10.90 | 10.73 | 10.81 | 10.81 | qfq | 15,444,236 | 166,992,077 | -0.18% |
| 2025-05-20 | 10.72 | 10.87 | 10.66 | 10.83 | 10.83 | qfq | 20,730,251 | 223,296,553 | 1.12% |
| 2025-05-19 | 10.66 | 10.78 | 10.55 | 10.71 | 10.71 | qfq | 15,170,434 | 162,061,258 | 0.28% |
| 2025-05-16 | 10.61 | 10.72 | 10.59 | 10.68 | 10.68 | qfq | 10,493,790 | 112,035,255 | 0.38% |
| 2025-05-15 | 10.75 | 10.79 | 10.61 | 10.64 | 10.64 | qfq | 14,290,690 | 152,494,772 | -1.30% |
| 2025-05-14 | 10.77 | 10.84 | 10.65 | 10.78 | 10.78 | qfq | 18,163,700 | 195,116,229 | 0.00% |
| 2025-05-13 | 10.89 | 10.92 | 10.75 | 10.78 | 10.78 | qfq | 18,471,400 | 199,913,021 | 0.19% |
| 2025-05-12 | 10.70 | 10.80 | 10.70 | 10.76 | 10.76 | qfq | 19,576,032 | 210,467,701 | 0.94% |
| 2025-05-09 | 10.79 | 10.80 | 10.63 | 10.66 | 10.66 | qfq | 19,166,468 | 204,854,997 | -1.48% |
| 2025-05-08 | 10.91 | 10.98 | 10.71 | 10.82 | 10.82 | qfq | 46,898,900 | 508,422,187 | -2.61% |
| 2025-05-07 | 11.34 | 11.38 | 11.07 | 11.11 | 11.11 | qfq | 25,050,959 | 280,389,890 | -0.89% |
| 2025-05-06 | 11.01 | 11.24 | 10.91 | 11.21 | 11.21 | qfq | 29,017,822 | 323,495,460 | -0.36% |
| 2025-04-30 | 11.20 | 11.50 | 11.20 | 11.25 | 11.25 | qfq | 34,724,825 | 394,394,398 | 0.81% |
| 2025-04-29 | 10.99 | 11.22 | 10.75 | 11.16 | 11.16 | qfq | 42,737,095 | 472,064,781 | -3.54% |
| 2025-04-28 | 11.53 | 11.58 | 11.33 | 11.57 | 11.57 | qfq | 26,330,700 | 302,350,616 | 0.52% |
| 2025-04-25 | 11.22 | 11.62 | 11.20 | 11.51 | 11.51 | qfq | 34,042,993 | 389,031,211 | 3.51% |
| 2025-04-24 | 11.21 | 11.27 | 11.08 | 11.12 | 11.12 | qfq | 16,951,492 | 188,963,326 | -0.45% |
| 2025-04-23 | 11.30 | 11.35 | 11.13 | 11.17 | 11.17 | qfq | 14,586,552 | 163,497,149 | -0.53% |
| 2025-04-22 | 11.31 | 11.35 | 11.18 | 11.23 | 11.23 | qfq | 18,272,922 | 205,374,723 | -1.14% |
| 2025-04-21 | 11.15 | 11.50 | 11.05 | 11.36 | 11.36 | qfq | 24,825,733 | 282,190,154 | 1.97% |
| 2025-04-18 | 11.34 | 11.41 | 11.08 | 11.14 | 11.14 | qfq | 19,049,750 | 213,209,724 | -1.94% |
| 2025-04-17 | 11.06 | 11.44 | 11.04 | 11.36 | 11.36 | qfq | 21,927,496 | 248,168,089 | 1.88% |
| 2025-04-16 | 11.22 | 11.34 | 11.02 | 11.15 | 11.15 | qfq | 20,944,951 | 234,109,647 | -1.50% |
| 2025-04-15 | 11.14 | 11.48 | 11.08 | 11.32 | 11.32 | qfq | 22,881,226 | 258,566,095 | 1.71% |
| 2025-04-14 | 11.16 | 11.34 | 11.08 | 11.13 | 11.13 | qfq | 23,048,903 | 258,258,475 | 1.18% |
| 2025-04-11 | 11.07 | 11.30 | 10.99 | 11.00 | 11.00 | qfq | 25,450,264 | 282,500,339 | -1.17% |
| 2025-04-10 | 10.88 | 11.27 | 10.77 | 11.13 | 11.13 | qfq | 38,708,187 | 428,186,606 | 2.68% |
| 2025-04-09 | 10.45 | 10.92 | 10.04 | 10.84 | 10.84 | qfq | 41,942,708 | 440,686,830 | 1.50% |
| 2025-04-08 | 10.48 | 10.79 | 10.30 | 10.68 | 10.68 | qfq | 37,322,335 | 395,527,894 | 2.01% |
| 2025-04-07 | 11.09 | 11.15 | 10.47 | 10.47 | 10.47 | qfq | 41,167,501 | 440,948,824 | -9.97% |
| 2025-04-03 | 11.54 | 11.80 | 11.52 | 11.63 | 11.63 | qfq | 20,471,110 | 238,173,518 | 0.00% |
| 2025-04-02 | 11.66 | 11.74 | 11.61 | 11.63 | 11.63 | qfq | 13,857,267 | 161,559,387 | -0.17% |
| 2025-04-01 | 11.39 | 11.88 | 11.37 | 11.65 | 11.65 | qfq | 33,487,290 | 391,650,709 | 2.82% |
| 2025-03-31 | 11.47 | 11.49 | 11.20 | 11.33 | 11.33 | qfq | 21,177,908 | 239,537,359 | -1.82% |
| 2025-03-28 | 11.54 | 11.68 | 11.40 | 11.54 | 11.54 | qfq | 27,823,748 | 321,166,090 | 0.00% |
| 2025-03-27 | 11.62 | 11.72 | 11.52 | 11.54 | 11.54 | qfq | 14,465,150 | 167,426,627 | -0.86% |
| 2025-03-26 | 11.69 | 11.69 | 11.52 | 11.64 | 11.64 | qfq | 17,114,349 | 198,565,005 | -0.43% |
| 2025-03-25 | 11.79 | 11.89 | 11.64 | 11.69 | 11.69 | qfq | 17,023,849 | 199,461,940 | -1.43% |
| 2025-03-24 | 11.73 | 12.01 | 11.61 | 11.86 | 11.86 | qfq | 33,177,200 | 391,436,016 | 1.19% |
| 2025-03-21 | 11.81 | 11.90 | 11.68 | 11.72 | 11.72 | qfq | 25,572,827 | 300,891,218 | -1.26% |
| 2025-03-20 | 11.95 | 12.08 | 11.85 | 11.87 | 11.87 | qfq | 24,884,846 | 297,050,061 | -0.84% |
| 2025-03-19 | 12.18 | 12.18 | 11.88 | 11.97 | 11.97 | qfq | 29,370,610 | 352,043,938 | -2.21% |
| 2025-03-18 | 12.24 | 12.42 | 12.20 | 12.24 | 12.24 | qfq | 25,187,450 | 309,792,760 | -0.57% |
| 2025-03-17 | 12.25 | 12.40 | 11.99 | 12.31 | 12.31 | qfq | 45,447,008 | 554,944,128 | 0.00% |
| 2025-03-14 | 12.19 | 12.47 | 12.00 | 12.31 | 12.31 | qfq | 51,315,940 | 629,698,361 | 2.24% |
| 2025-03-13 | 11.87 | 12.18 | 11.80 | 12.04 | 12.04 | qfq | 58,719,001 | 704,872,302 | 1.43% |
| 2025-03-12 | 11.80 | 12.11 | 11.72 | 11.87 | 11.87 | qfq | 53,160,685 | 633,346,664 | 0.59% |
| 2025-03-11 | 11.23 | 11.87 | 11.20 | 11.80 | 11.80 | qfq | 73,807,590 | 860,375,662 | 4.33% |
| 2025-03-10 | 11.12 | 11.31 | 11.04 | 11.31 | 11.31 | qfq | 27,757,484 | 311,064,872 | 1.71% |
| 2025-03-07 | 11.25 | 11.27 | 11.05 | 11.12 | 11.12 | qfq | 26,014,263 | 290,190,602 | -1.24% |
| 2025-03-06 | 11.24 | 11.34 | 11.20 | 11.26 | 11.26 | qfq | 33,784,224 | 380,870,454 | 0.54% |
| 2025-03-05 | 11.06 | 11.21 | 10.96 | 11.20 | 11.20 | qfq | 23,689,620 | 262,764,723 | 1.27% |
| 2025-03-04 | 11.03 | 11.08 | 10.96 | 11.06 | 11.06 | qfq | 22,220,461 | 244,780,848 | -0.27% |
| 2025-03-03 | 11.08 | 11.23 | 10.99 | 11.09 | 11.09 | qfq | 33,560,967 | 372,794,233 | 0.82% |
| 2025-02-28 | 11.23 | 11.34 | 10.99 | 11.00 | 11.00 | qfq | 36,103,059 | 402,574,817 | -2.83% |
| 2025-02-27 | 11.37 | 11.49 | 11.23 | 11.32 | 11.32 | qfq | 29,503,862 | 334,385,122 | -0.18% |
| 2025-02-26 | 11.35 | 11.39 | 11.24 | 11.34 | 11.34 | qfq | 26,818,750 | 303,115,392 | 0.44% |
| 2025-02-25 | 11.39 | 11.39 | 11.22 | 11.29 | 11.29 | qfq | 33,062,112 | 373,455,431 | -1.22% |
| 2025-02-24 | 11.50 | 11.66 | 11.38 | 11.43 | 11.43 | qfq | 46,804,012 | 537,717,818 | -0.35% |
| 2025-02-21 | 11.50 | 11.65 | 11.42 | 11.47 | 11.47 | qfq | 42,212,723 | 485,488,016 | 0.00% |
| 2025-02-20 | 11.63 | 11.66 | 11.37 | 11.47 | 11.47 | qfq | 42,545,850 | 487,877,573 | -1.55% |
| 2025-02-19 | 11.63 | 11.75 | 11.59 | 11.65 | 11.65 | qfq | 46,324,277 | 540,335,049 | 0.09% |
| 2025-02-18 | 12.05 | 12.12 | 11.59 | 11.64 | 11.64 | qfq | 66,974,727 | 790,616,104 | -2.51% |
| 2025-02-17 | 13.05 | 13.18 | 11.94 | 11.94 | 11.94 | qfq | 149,400,391 | 1,845,236,477 | -10.02% |
| 2025-02-14 | 13.80 | 13.81 | 12.94 | 13.27 | 13.27 | qfq | 138,547,727 | 1,837,740,286 | -2.78% |
| 2025-02-13 | 12.53 | 13.65 | 12.31 | 13.65 | 13.65 | qfq | 148,295,274 | 1,933,340,175 | 9.99% |
| 2025-02-12 | 11.84 | 12.72 | 11.75 | 12.41 | 12.41 | qfq | 111,997,270 | 1,379,694,362 | 5.89% |
| 2025-02-11 | 11.81 | 11.87 | 11.51 | 11.72 | 11.72 | qfq | 68,609,561 | 803,527,968 | 0.60% |
| 2025-02-10 | 11.23 | 11.65 | 11.11 | 11.65 | 11.65 | qfq | 83,315,459 | 954,605,866 | 6.20% |
| 2025-02-07 | 11.02 | 11.15 | 10.81 | 10.97 | 10.97 | qfq | 49,598,675 | 544,098,149 | -0.18% |
| 2025-02-06 | 10.63 | 11.00 | 10.60 | 10.99 | 10.99 | qfq | 57,118,449 | 620,398,996 | 3.58% |
| 2025-02-05 | 11.28 | 11.36 | 10.50 | 10.61 | 10.61 | qfq | 86,753,727 | 933,126,449 | -3.55% |
| 2025-01-27 | 11.38 | 11.44 | 10.95 | 11.00 | 11.00 | qfq | 47,574,098 | 529,228,493 | -2.05% |
| 2025-01-24 | 11.24 | 11.34 | 11.16 | 11.23 | 11.23 | qfq | 38,275,721 | 430,290,583 | 0.09% |
| 2025-01-23 | 11.30 | 11.48 | 11.13 | 11.22 | 11.22 | qfq | 34,931,354 | 394,194,503 | -0.18% |
| 2025-01-22 | 11.26 | 11.44 | 11.17 | 11.24 | 11.24 | qfq | 24,775,336 | 279,371,931 | -0.88% |
| 2025-01-21 | 11.44 | 11.49 | 11.17 | 11.34 | 11.34 | qfq | 30,658,113 | 345,948,995 | -0.79% |
| 2025-01-20 | 11.57 | 11.75 | 11.37 | 11.43 | 11.43 | qfq | 44,201,863 | 510,777,888 | 0.97% |
| 2025-01-17 | 11.09 | 11.44 | 11.00 | 11.32 | 11.32 | qfq | 24,714,080 | 278,500,369 | 1.43% |
| 2025-01-16 | 11.08 | 11.41 | 11.08 | 11.16 | 11.16 | qfq | 26,141,577 | 293,362,459 | 0.90% |
| 2025-01-15 | 11.06 | 11.13 | 10.93 | 11.06 | 11.06 | qfq | 18,996,663 | 209,594,788 | 0.18% |
| 2025-01-14 | 10.59 | 11.08 | 10.52 | 11.04 | 11.04 | qfq | 28,311,425 | 306,698,414 | 4.84% |
| 2025-01-13 | 10.55 | 10.73 | 10.43 | 10.53 | 10.53 | qfq | 33,734,950 | 356,386,459 | -0.66% |
| 2025-01-10 | 10.83 | 11.07 | 10.60 | 10.60 | 10.60 | qfq | 24,870,524 | 269,350,265 | -2.30% |
| 2025-01-09 | 11.10 | 11.18 | 10.83 | 10.85 | 10.85 | qfq | 29,205,146 | 319,822,011 | -2.86% |
| 2025-01-08 | 11.09 | 11.26 | 10.84 | 11.17 | 11.17 | qfq | 23,900,015 | 264,695,948 | 0.18% |
| 2025-01-07 | 11.32 | 11.38 | 10.97 | 11.15 | 11.15 | qfq | 29,323,437 | 325,842,460 | -1.33% |
| 2025-01-06 | 11.53 | 11.64 | 11.21 | 11.30 | 11.30 | qfq | 19,936,218 | 227,021,250 | -1.65% |
| 2025-01-03 | 12.15 | 12.45 | 11.48 | 11.49 | 11.49 | qfq | 32,926,051 | 389,708,051 | -4.96% |
| 2025-01-02 | 12.19 | 12.56 | 11.97 | 12.09 | 12.09 | qfq | 35,150,873 | 432,042,032 | -0.41% |
| 2024-12-31 | 12.36 | 12.42 | 12.12 | 12.14 | 12.14 | qfq | 18,037,071 | 220,763,163 | -1.78% |
| 2024-12-30 | 12.47 | 12.51 | 12.25 | 12.36 | 12.36 | qfq | 17,968,585 | 221,797,255 | -0.40% |
| 2024-12-27 | 12.52 | 12.71 | 12.39 | 12.41 | 12.41 | qfq | 22,265,929 | 278,874,843 | -0.56% |
| 2024-12-26 | 12.48 | 12.70 | 12.41 | 12.48 | 12.48 | qfq | 18,102,959 | 226,848,366 | -0.40% |
| 2024-12-25 | 12.61 | 12.61 | 12.23 | 12.53 | 12.53 | qfq | 20,504,031 | 254,594,936 | -0.08% |
| 2024-12-24 | 12.45 | 12.54 | 12.36 | 12.54 | 12.54 | qfq | 14,276,353 | 177,938,916 | 1.13% |
| 2024-12-23 | 12.66 | 12.69 | 12.36 | 12.40 | 12.40 | qfq | 22,517,144 | 280,447,071 | -2.44% |
| 2024-12-20 | 13.09 | 13.16 | 12.63 | 12.71 | 12.71 | qfq | 38,098,679 | 487,802,610 | -2.00% |
| 2024-12-19 | 12.85 | 13.01 | 12.65 | 12.97 | 12.97 | qfq | 25,685,150 | 329,910,496 | -0.08% |
| 2024-12-18 | 13.01 | 13.24 | 12.90 | 12.98 | 12.98 | qfq | 23,266,299 | 304,048,423 | 0.31% |
| 2024-12-17 | 13.20 | 13.25 | 12.80 | 12.94 | 12.94 | qfq | 34,583,513 | 448,935,279 | -2.41% |
| 2024-12-16 | 13.73 | 13.83 | 13.10 | 13.26 | 13.26 | qfq | 45,177,924 | 600,885,180 | -3.00% |
| 2024-12-13 | 13.59 | 14.08 | 13.50 | 13.67 | 13.67 | qfq | 58,691,628 | 807,409,051 | -0.22% |
| 2024-12-12 | 13.53 | 13.81 | 13.35 | 13.70 | 13.70 | qfq | 39,844,232 | 541,227,563 | 1.18% |
| 2024-12-11 | 13.10 | 13.66 | 13.01 | 13.54 | 13.54 | qfq | 55,472,898 | 745,154,591 | 4.15% |
| 2024-12-10 | 13.00 | 13.63 | 12.88 | 13.00 | 13.00 | qfq | 74,383,614 | 983,329,002 | 3.92% |
| 2024-12-09 | 12.62 | 12.72 | 12.38 | 12.51 | 12.51 | qfq | 21,870,550 | 274,101,190 | -1.34% |
| 2024-12-06 | 12.50 | 12.83 | 12.35 | 12.68 | 12.68 | qfq | 29,452,350 | 371,083,098 | 1.28% |
| 2024-12-05 | 12.35 | 12.64 | 12.34 | 12.52 | 12.52 | qfq | 21,277,705 | 266,240,294 | 1.21% |
| 2024-12-04 | 12.60 | 12.73 | 12.26 | 12.37 | 12.37 | qfq | 23,922,500 | 297,432,054 | -2.44% |
| 2024-12-03 | 12.68 | 12.84 | 12.51 | 12.68 | 12.68 | qfq | 28,258,106 | 357,958,210 | -0.31% |
| 2024-12-02 | 12.28 | 12.95 | 12.27 | 12.72 | 12.72 | qfq | 46,197,911 | 588,611,855 | 3.67% |
| 2024-11-29 | 12.21 | 12.41 | 12.08 | 12.27 | 12.27 | qfq | 22,420,258 | 274,554,981 | 0.08% |
| 2024-11-28 | 12.38 | 12.77 | 12.21 | 12.26 | 12.26 | qfq | 26,991,200 | 335,009,387 | -0.41% |
| 2024-11-27 | 11.69 | 12.33 | 11.51 | 12.31 | 12.31 | qfq | 31,336,652 | 375,177,320 | 5.12% |
| 2024-11-26 | 11.57 | 12.00 | 11.52 | 11.71 | 11.71 | qfq | 29,581,300 | 350,185,763 | 1.83% |
| 2024-11-25 | 11.62 | 11.83 | 11.46 | 11.50 | 11.50 | qfq | 29,754,250 | 344,386,411 | -1.46% |
| 2024-11-22 | 12.17 | 12.27 | 11.67 | 11.67 | 11.67 | qfq | 22,705,451 | 271,605,359 | -3.71% |
| 2024-11-21 | 12.13 | 12.25 | 12.03 | 12.12 | 12.12 | qfq | 16,613,236 | 201,768,839 | -0.41% |
| 2024-11-20 | 12.07 | 12.24 | 11.88 | 12.17 | 12.17 | qfq | 18,717,350 | 226,260,823 | 0.75% |
| 2024-11-19 | 11.75 | 12.13 | 11.67 | 12.08 | 12.08 | qfq | 28,110,777 | 334,922,992 | 3.25% |
| 2024-11-18 | 12.24 | 12.31 | 11.64 | 11.70 | 11.70 | qfq | 36,341,077 | 429,650,404 | -3.86% |
| 2024-11-15 | 12.00 | 12.76 | 12.00 | 12.17 | 12.17 | qfq | 51,512,482 | 640,341,544 | 1.16% |
| 2024-11-14 | 12.27 | 12.44 | 12.00 | 12.03 | 12.03 | qfq | 22,450,361 | 273,853,275 | -2.67% |
| 2024-11-13 | 12.18 | 12.43 | 12.01 | 12.36 | 12.36 | qfq | 30,387,883 | 371,385,763 | 1.56% |
| 2024-11-12 | 12.61 | 12.62 | 12.05 | 12.17 | 12.17 | qfq | 41,198,907 | 509,533,575 | -3.41% |
| 2024-11-11 | 12.47 | 12.71 | 12.38 | 12.60 | 12.60 | qfq | 42,172,600 | 528,643,721 | 0.64% |
| 2024-11-08 | 12.90 | 12.92 | 12.45 | 12.52 | 12.52 | qfq | 41,623,737 | 526,094,256 | -2.34% |
| 2024-11-07 | 12.53 | 12.85 | 12.52 | 12.82 | 12.82 | qfq | 36,697,885 | 467,788,737 | 1.26% |
| 2024-11-06 | 12.35 | 12.85 | 12.31 | 12.66 | 12.66 | qfq | 53,612,755 | 676,540,257 | 2.43% |
| 2024-11-05 | 12.11 | 12.40 | 12.06 | 12.36 | 12.36 | qfq | 44,851,779 | 551,210,022 | 1.48% |
| 2024-11-04 | 11.83 | 12.24 | 11.74 | 12.18 | 12.18 | qfq | 31,527,237 | 380,758,394 | 2.96% |
| 2024-11-01 | 12.15 | 12.20 | 11.64 | 11.83 | 11.83 | qfq | 34,082,380 | 404,450,122 | -1.91% |
| 2024-10-31 | 11.75 | 12.33 | 11.70 | 12.06 | 12.06 | qfq | 48,489,040 | 584,827,811 | 1.86% |
| 2024-10-30 | 11.31 | 12.28 | 11.30 | 11.84 | 11.84 | qfq | 65,922,307 | 783,569,555 | 3.68% |
| 2024-10-29 | 11.85 | 11.90 | 11.38 | 11.42 | 11.42 | qfq | 31,787,434 | 367,336,156 | -2.81% |
| 2024-10-28 | 11.49 | 11.92 | 11.48 | 11.75 | 11.75 | qfq | 35,726,400 | 419,374,070 | 2.53% |
| 2024-10-25 | 11.21 | 11.58 | 11.16 | 11.46 | 11.46 | qfq | 25,870,727 | 295,195,498 | 2.69% |
| 2024-10-24 | 11.14 | 11.29 | 11.12 | 11.16 | 11.16 | qfq | 14,890,995 | 166,741,829 | -1.24% |
| 2024-10-23 | 11.41 | 11.50 | 11.20 | 11.30 | 11.30 | qfq | 28,134,141 | 319,083,124 | -1.65% |
| 2024-10-22 | 11.15 | 11.63 | 11.12 | 11.49 | 11.49 | qfq | 47,939,472 | 547,491,717 | 2.22% |
| 2024-10-21 | 10.57 | 11.32 | 10.57 | 11.24 | 11.24 | qfq | 60,335,246 | 665,645,419 | 5.74% |
| 2024-10-18 | 10.36 | 10.85 | 10.27 | 10.63 | 10.63 | qfq | 42,382,186 | 448,051,433 | 2.51% |
| 2024-10-17 | 10.47 | 10.68 | 10.35 | 10.37 | 10.37 | qfq | 24,114,576 | 252,700,211 | -0.67% |
| 2024-10-16 | 10.25 | 10.73 | 10.21 | 10.44 | 10.44 | qfq | 30,333,838 | 317,469,051 | 0.68% |
| 2024-10-15 | 10.53 | 10.73 | 10.35 | 10.37 | 10.37 | qfq | 34,652,283 | 364,300,973 | -1.71% |
| 2024-10-14 | 10.55 | 10.66 | 10.25 | 10.55 | 10.55 | qfq | 40,940,190 | 428,094,379 | 0.09% |
| 2024-10-11 | 11.01 | 11.01 | 10.40 | 10.54 | 10.54 | qfq | 43,444,491 | 461,342,934 | -4.36% |
| 2024-10-10 | 11.18 | 11.40 | 10.79 | 11.02 | 11.02 | qfq | 50,247,656 | 555,784,327 | -0.90% |
| 2024-10-09 | 11.96 | 11.96 | 11.12 | 11.12 | 11.12 | qfq | 82,250,154 | 937,138,086 | -9.96% |
| 2024-10-08 | 13.70 | 13.70 | 11.78 | 12.35 | 12.35 | qfq | 156,029,058 | 1,958,179,130 | -1.12% |
| 2024-09-30 | 12.03 | 12.50 | 11.67 | 12.49 | 12.49 | qfq | 92,374,697 | 1,122,381,344 | 8.89% |
| 2024-09-27 | 10.90 | 11.60 | 10.90 | 11.47 | 11.47 | qfq | 80,503,321 | 902,160,330 | 8.72% |
| 2024-09-26 | 9.60 | 10.57 | 9.58 | 10.55 | 10.55 | qfq | 74,628,356 | 757,158,214 | 9.78% |
| 2024-09-25 | 9.61 | 9.94 | 9.59 | 9.61 | 9.61 | qfq | 34,989,871 | 341,068,746 | 1.16% |
| 2024-09-24 | 9.21 | 9.53 | 9.16 | 9.50 | 9.50 | qfq | 28,039,822 | 262,898,354 | 4.05% |
| 2024-09-23 | 9.12 | 9.23 | 9.08 | 9.13 | 9.13 | qfq | 10,230,703 | 93,628,111 | 0.11% |
| 2024-09-20 | 9.15 | 9.15 | 8.99 | 9.12 | 9.12 | qfq | 13,036,800 | 118,090,007 | -0.65% |
| 2024-09-19 | 9.05 | 9.25 | 8.98 | 9.18 | 9.18 | qfq | 18,476,528 | 168,994,747 | 2.00% |
| 2024-09-18 | 9.13 | 9.14 | 8.90 | 9.00 | 9.00 | qfq | 18,260,567 | 163,902,087 | -1.53% |
| 2024-09-13 | 9.19 | 9.22 | 9.11 | 9.14 | 9.14 | qfq | 9,292,050 | 85,157,048 | -0.44% |
| 2024-09-12 | 9.31 | 9.45 | 9.18 | 9.18 | 9.18 | qfq | 13,487,127 | 125,120,831 | -1.40% |
| 2024-09-11 | 9.31 | 9.44 | 9.25 | 9.31 | 9.31 | qfq | 10,309,374 | 96,149,004 | -0.53% |
| 2024-09-10 | 9.39 | 9.44 | 9.16 | 9.36 | 9.36 | qfq | 14,643,943 | 135,662,508 | -0.32% |
| 2024-09-09 | 9.32 | 9.40 | 9.18 | 9.39 | 9.39 | qfq | 13,567,850 | 126,347,739 | 0.75% |
| 2024-09-06 | 9.44 | 9.52 | 9.30 | 9.32 | 9.32 | qfq | 10,390,592 | 97,776,209 | -1.38% |
| 2024-09-05 | 9.31 | 9.58 | 9.31 | 9.45 | 9.45 | qfq | 13,547,550 | 128,187,288 | 1.39% |
| 2024-09-04 | 9.25 | 9.41 | 9.11 | 9.32 | 9.32 | qfq | 13,216,414 | 122,607,814 | 0.43% |
| 2024-09-03 | 9.27 | 9.43 | 9.22 | 9.28 | 9.28 | qfq | 15,575,909 | 144,955,324 | 0.32% |
| 2024-09-02 | 9.71 | 9.75 | 9.25 | 9.25 | 9.25 | qfq | 28,502,865 | 268,854,519 | -5.80% |
| 2024-08-30 | 9.56 | 9.99 | 9.51 | 9.82 | 9.82 | qfq | 23,951,162 | 235,256,987 | 2.83% |
| 2024-08-29 | 9.35 | 9.60 | 9.33 | 9.55 | 9.55 | qfq | 12,854,447 | 122,214,627 | 1.27% |
| 2024-08-28 | 9.37 | 9.48 | 9.24 | 9.43 | 9.43 | qfq | 14,092,919 | 132,084,947 | 0.53% |
| 2024-08-27 | 9.67 | 9.68 | 9.36 | 9.38 | 9.38 | qfq | 19,504,494 | 184,501,935 | -3.10% |
| 2024-08-26 | 9.72 | 9.78 | 9.58 | 9.68 | 9.68 | qfq | 11,972,576 | 115,932,265 | -0.31% |
| 2024-08-23 | 9.72 | 9.81 | 9.62 | 9.71 | 9.71 | qfq | 14,268,314 | 138,417,339 | -0.51% |
| 2024-08-22 | 10.00 | 10.03 | 9.73 | 9.76 | 9.76 | qfq | 20,099,523 | 197,339,511 | -2.40% |
| 2024-08-21 | 10.01 | 10.11 | 9.97 | 10.00 | 10.00 | qfq | 10,485,947 | 105,050,453 | -0.40% |
| 2024-08-20 | 10.19 | 10.21 | 9.98 | 10.04 | 10.04 | qfq | 17,872,443 | 179,552,974 | -1.47% |
| 2024-08-19 | 10.21 | 10.44 | 10.17 | 10.19 | 10.19 | qfq | 15,593,200 | 160,062,948 | -0.29% |
| 2024-08-16 | 10.47 | 10.51 | 10.20 | 10.22 | 10.22 | qfq | 20,554,486 | 211,622,479 | -2.85% |
| 2024-08-15 | 10.37 | 10.65 | 10.21 | 10.52 | 10.52 | qfq | 21,027,855 | 219,813,710 | 1.35% |
| 2024-08-14 | 10.37 | 10.46 | 10.28 | 10.38 | 10.38 | qfq | 13,219,938 | 137,408,360 | -0.19% |
| 2024-08-13 | 10.41 | 10.48 | 10.27 | 10.40 | 10.40 | qfq | 12,758,250 | 131,915,903 | -0.48% |
| 2024-08-12 | 10.55 | 10.60 | 10.34 | 10.45 | 10.45 | qfq | 16,972,852 | 177,262,915 | -1.60% |
| 2024-08-09 | 11.05 | 11.06 | 10.60 | 10.62 | 10.62 | qfq | 26,470,700 | 284,942,951 | -3.98% |
| 2024-08-08 | 10.81 | 11.11 | 10.73 | 11.06 | 11.06 | qfq | 22,976,514 | 252,519,744 | 1.84% |
| 2024-08-07 | 11.04 | 11.04 | 10.80 | 10.86 | 10.86 | qfq | 17,259,377 | 187,765,922 | -1.54% |
| 2024-08-06 | 10.95 | 11.08 | 10.86 | 11.03 | 11.03 | qfq | 18,538,871 | 203,331,138 | 2.13% |
| 2024-08-05 | 10.81 | 11.30 | 10.77 | 10.80 | 10.80 | qfq | 32,255,000 | 355,403,804 | 0.00% |
| 2024-08-02 | 10.88 | 11.05 | 10.78 | 10.80 | 10.80 | qfq | 14,946,911 | 163,253,724 | -1.37% |
| 2024-08-01 | 11.09 | 11.30 | 10.93 | 10.95 | 10.95 | qfq | 20,078,894 | 221,768,692 | -1.79% |
| 2024-07-31 | 10.43 | 11.17 | 10.36 | 11.15 | 11.15 | qfq | 40,547,061 | 442,847,526 | 6.90% |
| 2024-07-30 | 10.40 | 10.44 | 10.24 | 10.43 | 10.43 | qfq | 14,260,211 | 147,642,279 | 0.58% |
| 2024-07-29 | 10.68 | 10.68 | 10.34 | 10.37 | 10.37 | qfq | 23,427,843 | 244,192,292 | -2.63% |
| 2024-07-26 | 10.62 | 10.68 | 10.47 | 10.65 | 10.65 | qfq | 19,278,613 | 203,956,468 | 0.57% |
| 2024-07-25 | 10.42 | 10.68 | 10.32 | 10.59 | 10.59 | qfq | 17,976,880 | 189,916,010 | 1.34% |
| 2024-07-24 | 10.62 | 10.78 | 10.41 | 10.45 | 10.45 | qfq | 20,860,269 | 220,380,129 | -1.97% |
| 2024-07-23 | 10.95 | 11.00 | 10.64 | 10.66 | 10.66 | qfq | 26,275,723 | 283,434,842 | -3.09% |
| 2024-07-22 | 11.51 | 11.52 | 10.87 | 11.00 | 11.00 | qfq | 40,648,892 | 447,706,947 | -4.26% |
| 2024-07-19 | 11.38 | 11.50 | 11.35 | 11.49 | 11.49 | qfq | 15,833,125 | 181,093,288 | 0.44% |
| 2024-07-18 | 11.50 | 11.53 | 11.30 | 11.44 | 11.44 | qfq | 16,572,679 | 188,843,215 | -1.04% |
| 2024-07-17 | 11.64 | 11.72 | 11.42 | 11.56 | 11.56 | qfq | 20,954,520 | 241,889,611 | -0.77% |
| 2024-07-16 | 11.58 | 11.80 | 11.48 | 11.65 | 11.65 | qfq | 30,086,927 | 351,269,211 | 1.04% |
| 2024-07-15 | 11.40 | 11.79 | 11.36 | 11.53 | 11.53 | qfq | 50,022,752 | 579,616,715 | 3.87% |
| 2024-07-12 | 11.16 | 11.33 | 11.03 | 11.10 | 11.10 | qfq | 20,382,119 | 227,298,825 | -0.54% |
| 2024-07-11 | 11.18 | 11.35 | 11.04 | 11.16 | 11.16 | qfq | 28,567,051 | 318,807,343 | 0.63% |
| 2024-07-10 | 11.60 | 11.63 | 10.96 | 11.09 | 11.09 | qfq | 56,493,613 | 629,557,411 | -7.04% |
| 2024-07-09 | 11.75 | 11.96 | 11.50 | 11.93 | 11.93 | qfq | 18,413,011 | 216,758,333 | 1.53% |
| 2024-07-08 | 11.80 | 11.90 | 11.66 | 11.75 | 11.75 | qfq | 18,228,270 | 214,574,066 | -0.51% |
| 2024-07-05 | 11.62 | 11.85 | 11.47 | 11.81 | 11.81 | qfq | 28,046,550 | 327,982,819 | 1.55% |
| 2024-07-04 | 11.98 | 12.02 | 11.60 | 11.63 | 11.63 | qfq | 26,500,750 | 310,543,417 | -2.68% |
| 2024-07-03 | 11.93 | 12.16 | 11.80 | 11.95 | 11.95 | qfq | 19,607,250 | 234,978,322 | 0.17% |
| 2024-07-02 | 12.21 | 12.28 | 11.89 | 11.93 | 11.93 | qfq | 20,603,600 | 248,447,079 | -2.77% |
| 2024-07-01 | 12.12 | 12.30 | 11.88 | 12.27 | 12.27 | qfq | 21,514,600 | 259,953,867 | 1.49% |
| 2024-06-28 | 12.10 | 12.39 | 12.05 | 12.09 | 12.09 | qfq | 22,773,479 | 277,747,655 | -0.49% |
| 2024-06-27 | 12.58 | 12.83 | 12.14 | 12.15 | 12.15 | qfq | 26,400,501 | 325,071,141 | -3.95% |
| 2024-06-26 | 12.45 | 12.65 | 12.18 | 12.65 | 12.65 | qfq | 26,034,063 | 322,780,734 | 0.80% |
| 2024-06-25 | 12.42 | 12.70 | 12.38 | 12.55 | 12.55 | qfq | 20,156,673 | 252,757,234 | 0.56% |
| 2024-06-24 | 12.51 | 12.56 | 12.31 | 12.48 | 12.48 | qfq | 17,958,852 | 223,688,697 | -0.95% |
| 2024-06-21 | 12.42 | 12.67 | 12.41 | 12.60 | 12.60 | qfq | 14,551,500 | 182,798,320 | 0.88% |
| 2024-06-20 | 12.88 | 12.91 | 12.48 | 12.49 | 12.49 | qfq | 17,383,948 | 220,084,111 | -2.80% |
| 2024-06-19 | 13.15 | 13.31 | 12.82 | 12.85 | 12.85 | qfq | 21,373,205 | 278,154,942 | -1.76% |
| 2024-06-18 | 12.86 | 13.45 | 12.84 | 13.08 | 13.08 | qfq | 33,527,877 | 442,211,267 | 1.63% |
| 2024-06-17 | 12.96 | 13.10 | 12.82 | 12.87 | 12.87 | qfq | 34,100,694 | 441,456,867 | 2.14% |
| 2024-06-14 | 12.49 | 12.63 | 12.38 | 12.60 | 12.60 | qfq | 15,315,754 | 191,578,273 | 0.80% |
| 2024-06-13 | 12.56 | 12.62 | 12.33 | 12.50 | 12.50 | qfq | 15,552,003 | 193,888,098 | -0.79% |
| 2024-06-12 | 12.64 | 12.72 | 12.47 | 12.60 | 12.60 | qfq | 19,662,991 | 247,367,443 | -0.32% |
| 2024-06-11 | 12.56 | 12.72 | 12.37 | 12.64 | 12.64 | qfq | 14,228,949 | 178,719,417 | -0.55% |
| 2024-06-07 | 12.65 | 12.77 | 12.52 | 12.71 | 12.71 | qfq | 14,800,493 | 187,365,686 | 0.55% |
| 2024-06-06 | 12.83 | 12.94 | 12.50 | 12.64 | 12.64 | qfq | 27,549,921 | 348,060,506 | -0.94% |
| 2024-06-05 | 13.05 | 13.15 | 12.76 | 12.76 | 12.76 | qfq | 15,212,731 | 196,847,343 | -2.60% |
| 2024-06-04 | 13.00 | 13.13 | 12.84 | 13.10 | 13.10 | qfq | 16,150,474 | 209,627,217 | 0.54% |
| 2024-06-03 | 13.10 | 13.28 | 12.85 | 13.03 | 13.03 | qfq | 20,954,730 | 273,073,590 | -0.76% |
| 2024-05-31 | 13.32 | 13.45 | 12.98 | 13.13 | 13.13 | qfq | 26,367,582 | 346,857,759 | -1.28% |
| 2024-05-30 | 13.24 | 13.36 | 13.09 | 13.30 | 13.30 | qfq | 18,097,450 | 239,900,858 | -0.08% |
| 2024-05-29 | 13.28 | 13.46 | 13.15 | 13.31 | 13.31 | qfq | 15,169,100 | 201,915,513 | -0.37% |
| 2024-05-28 | 13.50 | 13.58 | 13.29 | 13.36 | 13.36 | qfq | 12,276,810 | 164,732,600 | -1.40% |
| 2024-05-27 | 13.68 | 13.72 | 13.22 | 13.55 | 13.55 | qfq | 27,900,726 | 373,939,018 | -0.51% |
| 2024-05-24 | 13.58 | 13.82 | 13.56 | 13.62 | 13.62 | qfq | 14,631,240 | 200,773,809 | 0.00% |
| 2024-05-23 | 13.98 | 14.04 | 13.57 | 13.62 | 13.62 | qfq | 19,196,127 | 263,751,654 | -2.99% |
| 2024-05-22 | 13.95 | 14.13 | 13.86 | 14.04 | 14.04 | qfq | 18,289,941 | 256,395,724 | 0.65% |
| 2024-05-21 | 13.70 | 14.25 | 13.69 | 13.95 | 13.95 | qfq | 29,108,567 | 407,568,601 | 1.45% |
| 2024-05-20 | 13.74 | 13.84 | 13.64 | 13.75 | 13.75 | qfq | 17,399,688 | 239,269,768 | 0.29% |
| 2024-05-17 | 13.64 | 13.72 | 13.49 | 13.71 | 13.71 | qfq | 16,412,237 | 223,440,440 | 0.88% |
| 2024-05-16 | 13.66 | 13.91 | 13.53 | 13.59 | 13.59 | qfq | 21,522,439 | 295,203,721 | -0.59% |
| 2024-05-15 | 13.83 | 14.02 | 13.65 | 13.67 | 13.67 | qfq | 19,843,254 | 274,603,433 | -0.94% |
| 2024-05-14 | 14.00 | 14.19 | 13.72 | 13.80 | 13.80 | qfq | 24,329,175 | 338,456,635 | -1.00% |
| 2024-05-13 | 13.85 | 14.02 | 13.65 | 13.94 | 13.94 | qfq | 18,988,424 | 263,333,945 | 0.00% |
| 2024-05-10 | 14.08 | 14.12 | 13.80 | 13.94 | 13.94 | qfq | 16,931,961 | 235,953,746 | -0.92% |
| 2024-05-09 | 13.90 | 14.18 | 13.87 | 14.07 | 14.07 | qfq | 24,979,264 | 350,292,394 | 1.30% |
| 2024-05-08 | 14.08 | 14.25 | 13.83 | 13.89 | 13.89 | qfq | 30,238,959 | 422,766,112 | -1.70% |
| 2024-05-07 | 14.55 | 14.62 | 14.08 | 14.13 | 14.13 | qfq | 47,145,951 | 673,541,396 | -2.95% |
| 2024-05-06 | 14.62 | 14.73 | 14.26 | 14.56 | 14.56 | qfq | 45,138,417 | 654,161,894 | -0.48% |
| 2024-04-30 | 15.07 | 15.20 | 14.15 | 14.63 | 14.63 | qfq | 72,471,040 | 1,055,867,154 | -5.73% |
| 2024-04-29 | 15.36 | 15.59 | 15.23 | 15.52 | 15.52 | qfq | 46,053,816 | 711,256,640 | 1.04% |
| 2024-04-26 | 14.54 | 15.40 | 14.49 | 15.36 | 15.36 | qfq | 40,985,876 | 615,835,623 | 6.59% |
| 2024-04-25 | 14.31 | 14.65 | 14.30 | 14.41 | 14.41 | qfq | 18,836,897 | 272,693,460 | -0.62% |
| 2024-04-24 | 14.69 | 14.77 | 14.24 | 14.50 | 14.50 | qfq | 39,231,428 | 565,721,913 | -2.49% |
| 2024-04-23 | 14.83 | 15.26 | 14.80 | 14.87 | 14.87 | qfq | 25,647,064 | 385,371,067 | 0.75% |
| 2024-04-22 | 14.98 | 15.05 | 14.57 | 14.76 | 14.76 | qfq | 22,542,968 | 334,222,043 | -1.20% |
| 2024-04-19 | 14.87 | 15.05 | 14.73 | 14.94 | 14.94 | qfq | 19,249,104 | 286,696,512 | 0.47% |
| 2024-04-18 | 14.56 | 15.16 | 14.46 | 14.87 | 14.87 | qfq | 25,120,483 | 373,822,869 | 2.13% |
| 2024-04-17 | 14.48 | 14.70 | 14.39 | 14.56 | 14.56 | qfq | 20,292,197 | 294,964,496 | 2.03% |
| 2024-04-16 | 14.70 | 14.81 | 14.20 | 14.27 | 14.27 | qfq | 27,821,631 | 402,137,492 | -3.32% |
| 2024-04-15 | 14.88 | 15.02 | 14.52 | 14.76 | 14.76 | qfq | 27,401,201 | 405,031,262 | -0.47% |
| 2024-04-12 | 14.91 | 15.10 | 14.73 | 14.83 | 14.83 | qfq | 23,237,940 | 346,189,590 | -0.60% |
| 2024-04-11 | 14.79 | 15.20 | 14.79 | 14.92 | 14.92 | qfq | 23,966,916 | 360,261,092 | -1.06% |
| 2024-04-10 | 15.24 | 15.50 | 14.90 | 15.08 | 15.08 | qfq | 20,350,358 | 307,694,691 | -1.50% |
| 2024-04-09 | 15.18 | 15.42 | 15.06 | 15.31 | 15.31 | qfq | 23,482,676 | 357,778,504 | 0.92% |
| 2024-04-08 | 15.07 | 15.53 | 14.90 | 15.17 | 15.17 | qfq | 28,755,438 | 438,914,875 | 0.60% |
| 2024-04-03 | 15.14 | 15.49 | 14.89 | 15.08 | 15.08 | qfq | 26,394,529 | 399,532,265 | -0.46% |
| 2024-04-02 | 15.55 | 15.57 | 15.03 | 15.15 | 15.15 | qfq | 24,861,070 | 378,580,661 | -2.76% |
| 2024-04-01 | 15.32 | 15.59 | 15.10 | 15.58 | 15.58 | qfq | 28,217,128 | 434,530,942 | 1.90% |
| 2024-03-29 | 15.15 | 15.46 | 14.80 | 15.29 | 15.29 | qfq | 40,324,915 | 608,644,785 | 0.39% |
| 2024-03-28 | 15.31 | 15.64 | 15.14 | 15.23 | 15.23 | qfq | 37,200,812 | 573,046,785 | -0.78% |
| 2024-03-27 | 15.91 | 16.07 | 15.35 | 15.35 | 15.35 | qfq | 42,881,461 | 670,386,272 | -1.73% |
| 2024-03-26 | 15.31 | 15.76 | 15.11 | 15.62 | 15.62 | qfq | 51,490,597 | 794,494,804 | 1.96% |
| 2024-03-25 | 16.40 | 16.51 | 15.27 | 15.32 | 15.32 | qfq | 62,840,297 | 987,415,218 | -4.84% |
| 2024-03-22 | 15.67 | 16.26 | 15.50 | 16.10 | 16.10 | qfq | 56,680,000 | 899,369,430 | 1.64% |
| 2024-03-21 | 15.66 | 16.02 | 15.60 | 15.84 | 15.84 | qfq | 52,584,387 | 833,617,822 | 0.44% |
| 2024-03-20 | 15.59 | 16.03 | 15.50 | 15.77 | 15.77 | qfq | 72,196,002 | 1,141,015,879 | 0.64% |
| 2024-03-19 | 14.98 | 15.93 | 14.90 | 15.67 | 15.67 | qfq | 100,443,053 | 1,561,582,288 | 3.36% |
| 2024-03-18 | 14.49 | 15.24 | 14.45 | 15.16 | 15.16 | qfq | 112,786,200 | 1,695,194,487 | 9.46% |
| 2024-03-15 | 13.45 | 14.00 | 13.38 | 13.85 | 13.85 | qfq | 51,671,549 | 712,738,371 | 2.97% |
| 2024-03-14 | 13.28 | 13.68 | 13.15 | 13.45 | 13.45 | qfq | 38,356,634 | 516,062,272 | 1.28% |
| 2024-03-13 | 13.05 | 13.48 | 12.99 | 13.28 | 13.28 | qfq | 29,458,794 | 389,849,333 | 1.53% |
| 2024-03-12 | 13.22 | 13.35 | 13.02 | 13.08 | 13.08 | qfq | 19,537,458 | 257,063,599 | -0.98% |
| 2024-03-11 | 12.82 | 13.23 | 12.61 | 13.21 | 13.21 | qfq | 35,188,415 | 457,516,766 | 3.20% |
| 2024-03-08 | 12.64 | 12.91 | 12.59 | 12.80 | 12.80 | qfq | 21,288,674 | 271,119,248 | 1.43% |
| 2024-03-07 | 12.90 | 13.12 | 12.60 | 12.62 | 12.62 | qfq | 27,897,677 | 359,908,496 | -1.56% |
| 2024-03-06 | 12.92 | 13.16 | 12.67 | 12.82 | 12.82 | qfq | 30,922,879 | 398,073,781 | -1.61% |
| 2024-03-05 | 12.88 | 13.44 | 12.80 | 13.03 | 13.03 | qfq | 54,711,024 | 720,958,532 | 1.09% |
| 2024-03-04 | 13.00 | 13.26 | 12.78 | 12.89 | 12.89 | qfq | 57,673,973 | 749,014,227 | 4.63% |
| 2024-03-01 | 11.88 | 12.50 | 11.85 | 12.32 | 12.32 | qfq | 40,321,481 | 491,538,764 | 3.10% |
| 2024-02-29 | 11.52 | 11.96 | 11.50 | 11.95 | 11.95 | qfq | 25,602,729 | 302,081,662 | 2.93% |
| 2024-02-28 | 11.94 | 12.17 | 11.60 | 11.61 | 11.61 | qfq | 32,862,557 | 392,437,255 | -2.76% |
| 2024-02-27 | 11.68 | 11.94 | 11.59 | 11.94 | 11.94 | qfq | 22,577,042 | 267,100,604 | 2.05% |
| 2024-02-26 | 11.71 | 11.84 | 11.60 | 11.70 | 11.70 | qfq | 21,608,776 | 253,048,265 | -0.85% |
| 2024-02-23 | 11.70 | 11.80 | 11.54 | 11.80 | 11.80 | qfq | 22,238,609 | 260,016,187 | 1.20% |
| 2024-02-22 | 11.62 | 11.79 | 11.57 | 11.66 | 11.66 | qfq | 19,976,319 | 232,632,665 | 0.26% |
| 2024-02-21 | 11.68 | 11.97 | 11.44 | 11.63 | 11.63 | qfq | 27,339,178 | 319,998,923 | -1.02% |
| 2024-02-20 | 11.65 | 11.81 | 11.53 | 11.75 | 11.75 | qfq | 18,395,578 | 215,212,438 | -0.42% |
| 2024-02-19 | 12.40 | 12.40 | 11.64 | 11.80 | 11.80 | qfq | 37,711,980 | 448,429,563 | -1.50% |
| 2024-02-08 | 11.75 | 12.41 | 11.75 | 11.98 | 11.98 | qfq | 42,278,194 | 511,603,951 | 2.31% |
| 2024-02-07 | 10.89 | 11.73 | 10.88 | 11.71 | 11.71 | qfq | 41,062,642 | 469,956,726 | 7.14% |
| 2024-02-06 | 9.87 | 11.00 | 9.87 | 10.93 | 10.93 | qfq | 34,852,901 | 366,594,067 | 9.08% |
| 2024-02-05 | 10.45 | 10.50 | 9.81 | 10.02 | 10.02 | qfq | 35,914,892 | 363,975,089 | -5.11% |
| 2024-02-02 | 10.95 | 11.08 | 10.27 | 10.56 | 10.56 | qfq | 29,372,482 | 315,568,199 | -2.31% |
| 2024-02-01 | 11.07 | 11.13 | 10.60 | 10.81 | 10.81 | qfq | 23,104,248 | 251,344,335 | -2.35% |
| 2024-01-31 | 11.45 | 11.56 | 11.06 | 11.07 | 11.07 | qfq | 21,128,797 | 238,603,559 | -3.91% |
| 2024-01-30 | 12.04 | 12.08 | 11.46 | 11.52 | 11.52 | qfq | 19,152,669 | 224,742,408 | -3.76% |
| 2024-01-29 | 12.13 | 12.18 | 11.95 | 11.97 | 11.97 | qfq | 16,199,585 | 195,112,771 | -1.24% |
| 2024-01-26 | 12.05 | 12.23 | 11.96 | 12.12 | 12.12 | qfq | 16,013,687 | 193,918,187 | -0.08% |
| 2024-01-25 | 11.77 | 12.15 | 11.71 | 12.13 | 12.13 | qfq | 19,009,076 | 227,781,980 | 2.36% |
| 2024-01-24 | 11.69 | 11.86 | 11.45 | 11.85 | 11.85 | qfq | 19,191,343 | 224,250,802 | 1.72% |
| 2024-01-23 | 11.51 | 11.71 | 11.26 | 11.65 | 11.65 | qfq | 18,506,250 | 214,261,542 | 1.30% |
| 2024-01-22 | 12.24 | 12.25 | 11.49 | 11.50 | 11.50 | qfq | 25,565,108 | 303,214,815 | -6.58% |
| 2024-01-19 | 12.29 | 12.42 | 12.16 | 12.31 | 12.31 | qfq | 18,208,824 | 224,017,523 | 0.65% |
| 2024-01-18 | 12.30 | 12.40 | 11.87 | 12.23 | 12.23 | qfq | 28,941,386 | 349,618,734 | -1.29% |
| 2024-01-17 | 12.70 | 12.73 | 12.38 | 12.39 | 12.39 | qfq | 17,580,843 | 220,547,249 | -2.82% |
| 2024-01-16 | 12.67 | 12.91 | 12.59 | 12.75 | 12.75 | qfq | 18,598,392 | 236,813,551 | 0.24% |
| 2024-01-15 | 12.55 | 12.80 | 12.44 | 12.72 | 12.72 | qfq | 18,677,012 | 236,815,287 | 1.44% |
| 2024-01-12 | 12.61 | 12.82 | 12.54 | 12.54 | 12.54 | qfq | 15,726,219 | 199,004,304 | -0.87% |
| 2024-01-11 | 12.55 | 12.71 | 12.33 | 12.65 | 12.65 | qfq | 18,728,853 | 235,213,813 | 1.44% |
| 2024-01-10 | 12.70 | 12.73 | 12.38 | 12.47 | 12.47 | qfq | 17,177,171 | 214,859,433 | -2.43% |
| 2024-01-09 | 12.74 | 12.92 | 12.66 | 12.78 | 12.78 | qfq | 17,811,001 | 228,091,168 | 0.87% |
| 2024-01-08 | 13.17 | 13.17 | 12.66 | 12.67 | 12.67 | qfq | 31,802,837 | 407,887,003 | -4.31% |
| 2024-01-05 | 13.23 | 13.50 | 13.13 | 13.24 | 13.24 | qfq | 18,461,938 | 245,552,362 | -0.45% |
| 2024-01-04 | 13.32 | 13.46 | 13.17 | 13.30 | 13.30 | qfq | 16,174,333 | 214,343,752 | -0.67% |
| 2024-01-03 | 13.19 | 13.49 | 13.12 | 13.39 | 13.39 | qfq | 26,408,984 | 351,273,721 | 1.29% |
| 2024-01-02 | 13.20 | 13.45 | 13.05 | 13.22 | 13.22 | qfq | 33,322,140 | 440,520,704 | 1.54% |
| 2023-12-29 | 12.64 | 13.06 | 12.62 | 13.02 | 13.02 | qfq | 24,716,834 | 319,752,817 | 3.33% |
| 2023-12-28 | 12.35 | 12.67 | 12.29 | 12.60 | 12.60 | qfq | 20,104,867 | 252,448,993 | 1.69% |
| 2023-12-27 | 12.38 | 12.51 | 12.25 | 12.39 | 12.39 | qfq | 14,914,767 | 184,187,449 | 0.16% |
| 2023-12-26 | 12.68 | 12.68 | 12.33 | 12.37 | 12.37 | qfq | 17,566,321 | 218,898,300 | -1.75% |
| 2023-12-25 | 12.54 | 12.65 | 12.40 | 12.59 | 12.59 | qfq | 18,750,966 | 234,707,565 | -0.08% |
| 2023-12-22 | 13.05 | 13.06 | 12.41 | 12.60 | 12.60 | qfq | 38,748,599 | 490,797,418 | -3.15% |
| 2023-12-21 | 12.85 | 13.15 | 12.84 | 13.01 | 13.01 | qfq | 23,415,074 | 304,617,506 | 0.31% |
| 2023-12-20 | 13.35 | 13.37 | 12.95 | 12.97 | 12.97 | qfq | 27,913,941 | 365,197,188 | -3.21% |
| 2023-12-19 | 13.25 | 13.44 | 13.18 | 13.40 | 13.40 | qfq | 27,891,908 | 371,034,275 | 0.83% |
| 2023-12-18 | 13.43 | 13.59 | 13.25 | 13.29 | 13.29 | qfq | 38,614,063 | 517,027,577 | -1.85% |
| 2023-12-15 | 13.17 | 13.89 | 12.95 | 13.54 | 13.54 | qfq | 72,264,720 | 967,360,494 | 1.80% |
| 2023-12-14 | 13.70 | 13.95 | 13.26 | 13.30 | 13.30 | qfq | 102,127,916 | 1,391,580,140 | -2.92% |
| 2023-12-13 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | qfq | 18,398,815 | 252,063,766 | 10.04% |
| 2023-12-05 | 12.77 | 12.81 | 12.45 | 12.45 | 12.45 | qfq | 17,055,456 | 214,346,150 | -2.05% |
| 2023-12-04 | 12.70 | 12.87 | 12.59 | 12.71 | 12.71 | qfq | 21,296,072 | 271,333,008 | 0.39% |
| 2023-12-01 | 12.48 | 12.67 | 12.41 | 12.66 | 12.66 | qfq | 20,518,594 | 257,831,209 | 1.20% |
| 2023-11-30 | 12.44 | 12.62 | 12.42 | 12.51 | 12.51 | qfq | 11,381,655 | 142,568,416 | 0.40% |
| 2023-11-29 | 12.57 | 12.61 | 12.45 | 12.46 | 12.46 | qfq | 9,909,349 | 124,051,482 | -1.03% |
| 2023-11-28 | 12.53 | 12.62 | 12.45 | 12.59 | 12.59 | qfq | 10,495,762 | 131,729,249 | 0.16% |
| 2023-11-27 | 12.63 | 12.74 | 12.47 | 12.57 | 12.57 | qfq | 13,414,535 | 168,510,628 | -1.33% |
| 2023-11-24 | 12.75 | 12.90 | 12.66 | 12.74 | 12.74 | qfq | 15,181,490 | 193,912,023 | -0.08% |
| 2023-11-23 | 12.65 | 12.82 | 12.44 | 12.75 | 12.75 | qfq | 18,274,507 | 230,942,993 | 0.47% |
| 2023-11-22 | 12.70 | 12.82 | 12.66 | 12.69 | 12.69 | qfq | 12,885,330 | 164,260,167 | -0.39% |
| 2023-11-21 | 12.66 | 12.89 | 12.64 | 12.74 | 12.74 | qfq | 20,799,135 | 265,505,144 | 0.87% |
| 2023-11-20 | 12.51 | 12.69 | 12.50 | 12.63 | 12.63 | qfq | 11,412,899 | 143,809,489 | 0.56% |
| 2023-11-17 | 12.60 | 12.67 | 12.47 | 12.56 | 12.56 | qfq | 11,451,800 | 143,709,198 | 0.16% |
| 2023-11-16 | 12.52 | 12.64 | 12.39 | 12.54 | 12.54 | qfq | 12,205,699 | 153,066,340 | -0.32% |
| 2023-11-15 | 12.74 | 12.75 | 12.52 | 12.58 | 12.58 | qfq | 13,837,576 | 174,621,701 | -0.16% |
| 2023-11-14 | 12.62 | 12.67 | 12.51 | 12.60 | 12.60 | qfq | 10,568,026 | 133,193,438 | -0.32% |
| 2023-11-13 | 12.44 | 12.70 | 12.44 | 12.64 | 12.64 | qfq | 14,159,886 | 178,164,958 | 1.61% |
| 2023-11-10 | 12.55 | 12.61 | 12.41 | 12.44 | 12.44 | qfq | 12,299,919 | 153,431,231 | -1.19% |
| 2023-11-09 | 12.76 | 12.82 | 12.56 | 12.59 | 12.59 | qfq | 17,641,421 | 222,866,580 | -1.64% |
| 2023-11-08 | 12.77 | 12.99 | 12.75 | 12.80 | 12.80 | qfq | 22,098,846 | 284,425,200 | 0.47% |
| 2023-11-07 | 12.80 | 12.84 | 12.67 | 12.74 | 12.74 | qfq | 16,284,156 | 207,748,774 | -0.78% |
| 2023-11-06 | 12.60 | 12.86 | 12.60 | 12.84 | 12.84 | qfq | 19,738,289 | 252,706,334 | 1.82% |
| 2023-11-03 | 12.54 | 12.75 | 12.46 | 12.61 | 12.61 | qfq | 18,339,159 | 231,425,312 | 0.56% |
| 2023-11-02 | 12.50 | 12.76 | 12.50 | 12.54 | 12.54 | qfq | 19,000,777 | 240,116,818 | -0.08% |
| 2023-11-01 | 12.46 | 12.79 | 12.46 | 12.55 | 12.55 | qfq | 21,443,136 | 270,782,038 | 0.56% |
| 2023-10-31 | 12.72 | 12.76 | 12.41 | 12.48 | 12.48 | qfq | 26,823,587 | 337,202,223 | 0.24% |
| 2023-10-30 | 12.21 | 12.45 | 12.18 | 12.45 | 12.45 | qfq | 16,973,546 | 209,427,878 | 1.30% |
| 2023-10-27 | 12.10 | 12.32 | 12.00 | 12.29 | 12.29 | qfq | 14,876,827 | 181,251,102 | 1.57% |
| 2023-10-26 | 11.90 | 12.10 | 11.82 | 12.10 | 12.10 | qfq | 11,111,745 | 133,201,351 | 1.34% |
| 2023-10-25 | 12.01 | 12.15 | 11.94 | 11.94 | 11.94 | qfq | 14,564,149 | 175,339,754 | 0.34% |
| 2023-10-24 | 11.90 | 11.98 | 11.80 | 11.90 | 11.90 | qfq | 12,935,419 | 153,725,854 | 0.85% |
| 2023-10-23 | 11.96 | 12.01 | 11.73 | 11.80 | 11.80 | qfq | 12,344,986 | 146,642,615 | -1.67% |
| 2023-10-20 | 12.04 | 12.12 | 11.97 | 12.00 | 12.00 | qfq | 12,816,594 | 154,567,121 | -0.66% |
| 2023-10-19 | 12.00 | 12.28 | 11.97 | 12.08 | 12.08 | qfq | 13,743,347 | 166,965,079 | 0.25% |
| 2023-10-18 | 12.19 | 12.19 | 11.98 | 12.05 | 12.05 | qfq | 12,702,619 | 153,487,333 | -1.15% |
| 2023-10-17 | 12.25 | 12.30 | 12.08 | 12.19 | 12.19 | qfq | 11,672,297 | 142,200,074 | -0.16% |
| 2023-10-16 | 12.31 | 12.45 | 12.13 | 12.21 | 12.21 | qfq | 15,705,426 | 192,419,734 | -1.05% |
| 2023-10-13 | 12.41 | 12.41 | 12.25 | 12.34 | 12.34 | qfq | 12,091,964 | 148,956,116 | -0.72% |
| 2023-10-12 | 12.53 | 12.65 | 12.35 | 12.43 | 12.43 | qfq | 17,203,726 | 214,367,385 | -0.72% |
| 2023-10-11 | 12.52 | 12.70 | 12.37 | 12.52 | 12.52 | qfq | 20,509,438 | 257,863,743 | 0.00% |
| 2023-10-10 | 12.41 | 12.70 | 12.40 | 12.52 | 12.52 | qfq | 39,974,440 | 502,428,674 | 3.22% |
| 2023-10-09 | 13.00 | 13.00 | 12.13 | 12.13 | 12.13 | qfq | 57,267,541 | 703,630,068 | -10.01% |
| 2023-09-28 | 13.58 | 13.64 | 13.33 | 13.48 | 13.48 | qfq | 22,125,193 | 297,426,725 | -0.66% |
| 2023-09-27 | 13.74 | 13.79 | 13.53 | 13.57 | 13.57 | qfq | 19,761,580 | 269,555,446 | -1.24% |
| 2023-09-26 | 13.74 | 13.82 | 13.65 | 13.74 | 13.74 | qfq | 16,347,170 | 224,537,632 | 0.00% |
| 2023-09-25 | 13.50 | 13.90 | 13.47 | 13.74 | 13.74 | qfq | 32,437,147 | 445,395,265 | 1.40% |
| 2023-09-22 | 13.29 | 13.57 | 13.21 | 13.55 | 13.55 | qfq | 17,668,214 | 237,152,537 | 1.57% |
| 2023-09-21 | 13.37 | 13.51 | 13.32 | 13.34 | 13.34 | qfq | 12,026,950 | 161,064,003 | -0.22% |
| 2023-09-20 | 13.47 | 13.47 | 13.28 | 13.37 | 13.37 | qfq | 10,779,590 | 144,050,824 | -0.82% |
| 2023-09-19 | 13.72 | 13.84 | 13.32 | 13.48 | 13.48 | qfq | 21,196,951 | 286,536,758 | -1.46% |
| 2023-09-18 | 13.47 | 13.72 | 13.38 | 13.68 | 13.68 | qfq | 21,294,360 | 289,633,622 | 1.26% |
| 2023-09-15 | 13.30 | 13.55 | 13.26 | 13.51 | 13.51 | qfq | 22,982,189 | 308,879,496 | 1.81% |
| 2023-09-14 | 13.25 | 13.36 | 13.17 | 13.27 | 13.27 | qfq | 10,020,705 | 132,941,222 | 0.15% |
| 2023-09-13 | 13.33 | 13.40 | 13.12 | 13.25 | 13.25 | qfq | 14,781,903 | 195,861,202 | -0.75% |
| 2023-09-12 | 13.31 | 13.42 | 13.28 | 13.35 | 13.35 | qfq | 12,488,057 | 166,722,576 | 0.00% |
| 2023-09-11 | 13.13 | 13.51 | 13.05 | 13.35 | 13.35 | qfq | 19,976,194 | 265,839,593 | 1.83% |
| 2023-09-08 | 13.10 | 13.21 | 12.93 | 13.11 | 13.11 | qfq | 15,969,986 | 208,298,758 | 0.08% |
| 2023-09-07 | 13.30 | 13.43 | 13.09 | 13.10 | 13.10 | qfq | 17,630,286 | 233,390,894 | -1.65% |
| 2023-09-06 | 13.36 | 13.40 | 13.23 | 13.32 | 13.32 | qfq | 15,324,994 | 203,726,696 | -0.82% |
| 2023-09-05 | 13.86 | 13.88 | 13.41 | 13.43 | 13.43 | qfq | 29,201,161 | 395,567,331 | -3.03% |
| 2023-09-04 | 13.50 | 13.91 | 13.41 | 13.85 | 13.85 | qfq | 33,212,471 | 456,140,278 | 2.59% |
| 2023-09-01 | 13.45 | 13.65 | 13.42 | 13.50 | 13.50 | qfq | 14,488,068 | 196,085,599 | 0.37% |
| 2023-08-31 | 13.70 | 13.75 | 13.40 | 13.45 | 13.45 | qfq | 23,358,632 | 316,255,004 | -1.68% |
| 2023-08-30 | 14.20 | 14.20 | 13.55 | 13.68 | 13.68 | qfq | 42,969,811 | 592,337,867 | -3.32% |
| 2023-08-29 | 13.71 | 14.19 | 13.71 | 14.15 | 14.15 | qfq | 35,168,924 | 493,889,212 | 3.21% |
| 2023-08-28 | 14.15 | 14.19 | 13.68 | 13.71 | 13.71 | qfq | 34,679,550 | 481,862,381 | 1.93% |
| 2023-08-25 | 13.80 | 13.87 | 13.39 | 13.45 | 13.45 | qfq | 29,350,288 | 400,035,548 | -3.03% |
| 2023-08-24 | 13.31 | 14.09 | 13.31 | 13.87 | 13.87 | qfq | 43,985,260 | 606,896,317 | 4.21% |
| 2023-08-23 | 13.60 | 13.61 | 13.29 | 13.31 | 13.31 | qfq | 19,764,529 | 265,483,611 | -2.28% |
| 2023-08-22 | 13.51 | 13.68 | 13.22 | 13.62 | 13.62 | qfq | 24,293,948 | 326,978,573 | 1.26% |
| 2023-08-21 | 13.49 | 13.74 | 13.40 | 13.45 | 13.45 | qfq | 21,027,468 | 284,940,583 | -0.22% |
| 2023-08-18 | 13.76 | 13.97 | 13.48 | 13.48 | 13.48 | qfq | 22,677,384 | 310,413,591 | -1.75% |
| 2023-08-17 | 13.51 | 13.75 | 13.41 | 13.72 | 13.72 | qfq | 21,016,015 | 285,982,658 | 1.18% |
| 2023-08-16 | 13.55 | 13.76 | 13.37 | 13.56 | 13.56 | qfq | 19,546,775 | 265,120,473 | 0.22% |
| 2023-08-15 | 13.95 | 13.97 | 13.36 | 13.53 | 13.53 | qfq | 35,437,597 | 479,949,868 | -2.80% |
| 2023-08-14 | 13.80 | 14.02 | 13.69 | 13.92 | 13.92 | qfq | 25,272,244 | 350,461,513 | -0.14% |
| 2023-08-11 | 14.29 | 14.47 | 13.86 | 13.94 | 13.94 | qfq | 33,362,747 | 470,286,742 | -2.45% |
| 2023-08-10 | 14.33 | 14.42 | 14.21 | 14.29 | 14.29 | qfq | 21,953,994 | 313,966,928 | -0.28% |
| 2023-08-09 | 14.71 | 14.89 | 14.28 | 14.33 | 14.33 | qfq | 47,023,086 | 682,118,970 | -2.91% |
| 2023-08-08 | 14.80 | 15.02 | 14.66 | 14.76 | 14.76 | qfq | 52,558,441 | 779,536,493 | -0.61% |
| 2023-08-07 | 14.43 | 14.97 | 14.25 | 14.85 | 14.85 | qfq | 80,255,598 | 1,173,083,537 | 5.32% |
| 2023-08-04 | 14.00 | 14.28 | 13.94 | 14.10 | 14.10 | qfq | 29,804,194 | 419,812,700 | 1.22% |
| 2023-08-03 | 13.90 | 14.05 | 13.80 | 13.93 | 13.93 | qfq | 20,670,985 | 288,305,689 | -0.07% |
| 2023-08-02 | 14.07 | 14.19 | 13.85 | 13.94 | 13.94 | qfq | 24,467,561 | 341,086,048 | -1.90% |
| 2023-08-01 | 14.31 | 14.40 | 14.10 | 14.21 | 14.21 | qfq | 31,444,521 | 447,270,857 | -1.73% |
| 2023-07-31 | 13.99 | 14.74 | 13.92 | 14.46 | 14.46 | qfq | 56,790,766 | 814,957,095 | 3.88% |
| 2023-07-28 | 13.79 | 14.07 | 13.71 | 13.92 | 13.92 | qfq | 36,147,851 | 501,709,664 | 1.16% |
| 2023-07-27 | 13.83 | 14.00 | 13.69 | 13.76 | 13.76 | qfq | 27,121,246 | 374,772,455 | -1.15% |
| 2023-07-26 | 13.87 | 14.23 | 13.70 | 13.92 | 13.92 | qfq | 38,738,213 | 538,570,083 | 0.22% |
| 2023-07-25 | 14.21 | 14.30 | 13.81 | 13.89 | 13.89 | qfq | 50,993,679 | 713,516,291 | -1.00% |
| 2023-07-24 | 14.79 | 14.98 | 13.98 | 14.03 | 14.03 | qfq | 69,920,810 | 1,000,139,821 | -3.51% |
| 2023-07-21 | 14.33 | 14.92 | 14.25 | 14.54 | 14.54 | qfq | 39,607,842 | 578,455,073 | 0.07% |
| 2023-07-20 | 14.55 | 14.94 | 14.48 | 14.53 | 14.53 | qfq | 37,136,380 | 544,051,864 | 0.41% |
| 2023-07-19 | 14.65 | 14.67 | 14.40 | 14.47 | 14.47 | qfq | 27,742,705 | 402,200,174 | -1.43% |
| 2023-07-18 | 14.53 | 14.80 | 14.20 | 14.68 | 14.68 | qfq | 42,282,093 | 614,597,199 | 1.24% |