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
英联股份002846.SZ
最近收盘价9.532026-07-17
最近交易日2026-07-17
成交量（股）7,047,900
成交额（元）68,658,288
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.024 | — | — | — | 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 | 9.87 | 10.09 | 9.45 | 9.53 | 9.53 | qfq | 7,047,900 | 68,658,288 | -3.44% |
| 2026-07-16 | 10.00 | 10.23 | 9.84 | 9.87 | 9.87 | qfq | 6,169,689 | 61,671,603 | -0.90% |
| 2026-07-15 | 9.86 | 10.30 | 9.79 | 9.96 | 9.96 | qfq | 9,251,956 | 93,275,587 | 3.00% |
| 2026-07-14 | 9.47 | 9.69 | 9.32 | 9.67 | 9.67 | qfq | 6,353,100 | 60,405,062 | 1.90% |
| 2026-07-13 | 9.88 | 9.88 | 9.43 | 9.49 | 9.49 | qfq | 6,282,400 | 60,225,212 | -3.95% |
| 2026-07-10 | 9.92 | 10.10 | 9.78 | 9.88 | 9.88 | qfq | 5,265,020 | 52,454,080 | -0.60% |
| 2026-07-09 | 10.00 | 10.12 | 9.67 | 9.94 | 9.94 | qfq | 5,305,520 | 52,362,839 | -1.09% |
| 2026-07-08 | 10.35 | 10.43 | 10.03 | 10.05 | 10.05 | qfq | 4,403,800 | 44,701,577 | -3.18% |
| 2026-07-07 | 10.63 | 10.72 | 10.33 | 10.38 | 10.38 | qfq | 4,642,836 | 48,662,306 | -1.52% |
| 2026-07-06 | 10.68 | 10.95 | 10.50 | 10.54 | 10.54 | qfq | 5,381,160 | 57,423,643 | -2.14% |
| 2026-07-03 | 10.77 | 10.88 | 10.58 | 10.77 | 10.77 | qfq | 4,986,420 | 53,608,237 | 1.32% |
| 2026-07-02 | 10.75 | 10.92 | 10.57 | 10.63 | 10.63 | qfq | 5,408,900 | 58,159,439 | -1.48% |
| 2026-07-01 | 10.60 | 10.96 | 10.38 | 10.79 | 10.79 | qfq | 6,611,100 | 70,768,800 | 1.89% |
| 2026-06-30 | 10.46 | 10.68 | 10.43 | 10.59 | 10.59 | qfq | 5,800,500 | 61,199,656 | 0.38% |
| 2026-06-29 | 10.78 | 10.86 | 10.40 | 10.55 | 10.55 | qfq | 7,100,340 | 75,202,212 | -2.94% |
| 2026-06-26 | 11.41 | 11.41 | 10.87 | 10.87 | 10.87 | qfq | 6,711,860 | 74,053,786 | -4.73% |
| 2026-06-25 | 11.76 | 11.78 | 11.35 | 11.41 | 11.41 | qfq | 5,435,083 | 62,372,324 | -3.06% |
| 2026-06-24 | 11.96 | 12.04 | 11.67 | 11.77 | 11.77 | qfq | 5,190,400 | 61,167,021 | -1.59% |
| 2026-06-23 | 12.17 | 12.35 | 11.90 | 11.96 | 11.96 | qfq | 5,211,500 | 63,302,438 | -2.61% |
| 2026-06-22 | 12.25 | 12.28 | 11.85 | 12.28 | 12.28 | qfq | 7,468,041 | 90,138,611 | -0.16% |
| 2026-06-18 | 12.48 | 12.63 | 12.25 | 12.30 | 12.30 | qfq | 7,664,216 | 95,008,426 | -2.23% |
| 2026-06-17 | 12.74 | 12.90 | 12.51 | 12.58 | 12.58 | qfq | 11,535,398 | 146,019,145 | -1.41% |
| 2026-06-16 | 12.37 | 12.97 | 12.31 | 12.76 | 12.76 | qfq | 13,500,116 | 170,256,998 | 3.15% |
| 2026-06-15 | 11.92 | 12.44 | 11.89 | 12.37 | 12.37 | qfq | 9,413,118 | 115,442,335 | 3.78% |
| 2026-06-12 | 11.45 | 12.05 | 11.43 | 11.92 | 11.92 | qfq | 8,042,498 | 95,263,546 | 4.93% |
| 2026-06-11 | 11.35 | 11.58 | 11.19 | 11.36 | 11.36 | qfq | 3,961,221 | 44,884,900 | -1.05% |
| 2026-06-10 | 11.54 | 11.70 | 11.34 | 11.48 | 11.48 | qfq | 3,970,700 | 45,585,367 | -1.88% |
| 2026-06-09 | 11.56 | 11.74 | 11.49 | 11.70 | 11.70 | qfq | 4,540,202 | 52,807,104 | 1.83% |
| 2026-06-08 | 11.60 | 11.86 | 11.28 | 11.49 | 11.49 | qfq | 5,828,700 | 67,446,675 | -3.45% |
| 2026-06-05 | 11.70 | 12.08 | 11.50 | 11.90 | 11.90 | qfq | 7,586,074 | 89,690,459 | 1.19% |
| 2026-06-04 | 11.95 | 12.04 | 11.68 | 11.76 | 11.76 | qfq | 5,627,500 | 66,388,098 | -2.65% |
| 2026-06-03 | 12.22 | 12.33 | 11.95 | 12.08 | 12.08 | qfq | 5,023,852 | 60,975,813 | -1.15% |
| 2026-06-02 | 12.29 | 12.37 | 11.87 | 12.22 | 12.22 | qfq | 7,166,521 | 86,950,454 | -0.57% |
| 2026-06-01 | 12.35 | 12.71 | 12.24 | 12.29 | 12.29 | qfq | 6,333,920 | 78,761,699 | -0.32% |
| 2026-05-29 | 12.89 | 12.91 | 12.25 | 12.33 | 12.33 | qfq | 6,117,008 | 76,389,243 | -4.49% |
| 2026-05-28 | 12.66 | 12.94 | 12.56 | 12.91 | 12.89 | qfq | 5,756,560 | 73,475,115 | 2.06% |
| 2026-05-27 | 13.07 | 13.15 | 12.54 | 12.65 | 12.63 | qfq | 7,288,500 | 92,939,273 | -3.66% |
| 2026-05-26 | 13.13 | 13.27 | 12.82 | 13.13 | 13.10 | qfq | 5,777,995 | 75,265,027 | -0.08% |
| 2026-05-25 | 13.48 | 13.51 | 13.02 | 13.14 | 13.11 | qfq | 5,641,036 | 74,430,194 | -1.72% |
| 2026-05-22 | 13.39 | 13.52 | 13.21 | 13.37 | 13.34 | qfq | 8,027,100 | 107,076,406 | -0.15% |
| 2026-05-21 | 13.96 | 14.11 | 13.37 | 13.39 | 13.36 | qfq | 6,859,632 | 94,335,629 | -3.46% |
| 2026-05-20 | 13.88 | 14.00 | 13.65 | 13.87 | 13.84 | qfq | 5,423,160 | 74,866,182 | -0.43% |
| 2026-05-19 | 14.05 | 14.08 | 13.70 | 13.93 | 13.90 | qfq | 7,148,760 | 99,108,891 | -0.85% |
| 2026-05-18 | 14.08 | 14.14 | 13.88 | 14.05 | 14.02 | qfq | 5,761,699 | 80,580,977 | -1.13% |
| 2026-05-15 | 14.25 | 14.44 | 14.11 | 14.21 | 14.18 | qfq | 7,087,400 | 100,893,261 | 0.07% |
| 2026-05-14 | 15.00 | 15.05 | 14.16 | 14.20 | 14.17 | qfq | 12,751,080 | 183,536,698 | -5.14% |
| 2026-05-13 | 14.77 | 15.08 | 14.61 | 14.97 | 14.94 | qfq | 8,182,500 | 121,904,217 | 1.15% |
| 2026-05-12 | 15.40 | 15.41 | 14.69 | 14.80 | 14.77 | qfq | 12,755,700 | 190,104,650 | -3.65% |
| 2026-05-11 | 15.63 | 15.82 | 15.30 | 15.36 | 15.33 | qfq | 14,984,604 | 231,714,590 | -2.23% |
| 2026-05-08 | 15.73 | 15.88 | 15.60 | 15.71 | 15.68 | qfq | 11,753,140 | 184,744,916 | -0.70% |
| 2026-05-07 | 15.95 | 16.12 | 15.77 | 15.82 | 15.79 | qfq | 13,705,800 | 217,678,869 | -0.82% |
| 2026-05-06 | 15.44 | 15.96 | 15.44 | 15.95 | 15.92 | qfq | 17,600,781 | 277,222,347 | 3.57% |
| 2026-04-30 | 15.45 | 15.65 | 15.38 | 15.40 | 15.37 | qfq | 11,603,124 | 179,746,406 | -0.96% |
| 2026-04-29 | 15.35 | 15.61 | 15.10 | 15.55 | 15.52 | qfq | 14,655,032 | 225,925,499 | 0.65% |
| 2026-04-28 | 15.76 | 16.14 | 15.42 | 15.45 | 15.42 | qfq | 20,475,360 | 321,428,484 | -3.32% |
| 2026-04-27 | 15.90 | 16.13 | 15.72 | 15.98 | 15.95 | qfq | 19,415,091 | 310,267,321 | 0.31% |
| 2026-04-24 | 16.01 | 16.20 | 15.72 | 15.93 | 15.90 | qfq | 18,471,952 | 294,420,922 | -1.36% |
| 2026-04-23 | 16.58 | 16.86 | 15.97 | 16.15 | 16.12 | qfq | 31,436,197 | 511,272,446 | -3.12% |
| 2026-04-22 | 16.46 | 17.80 | 16.10 | 16.67 | 16.64 | qfq | 56,022,897 | 941,655,619 | 2.33% |
| 2026-04-21 | 14.83 | 16.29 | 14.66 | 16.29 | 16.26 | qfq | 18,852,292 | 296,924,524 | 9.99% |
| 2026-04-20 | 14.82 | 15.04 | 14.73 | 14.81 | 14.78 | qfq | 4,647,120 | 68,928,164 | -0.40% |
| 2026-04-17 | 14.59 | 15.01 | 14.52 | 14.87 | 14.84 | qfq | 6,912,600 | 102,258,464 | 1.99% |
| 2026-04-16 | 14.56 | 14.73 | 14.50 | 14.58 | 14.55 | qfq | 4,179,960 | 61,100,681 | 0.07% |
| 2026-04-15 | 14.82 | 14.83 | 14.55 | 14.57 | 14.54 | qfq | 3,757,000 | 55,114,098 | -1.69% |
| 2026-04-14 | 14.68 | 14.82 | 14.52 | 14.82 | 14.79 | qfq | 5,502,557 | 80,556,691 | 1.72% |
| 2026-04-13 | 14.57 | 14.62 | 14.39 | 14.57 | 14.54 | qfq | 4,084,200 | 59,235,582 | -0.07% |
| 2026-04-10 | 14.31 | 14.82 | 14.30 | 14.58 | 14.55 | qfq | 6,211,981 | 90,932,678 | 2.39% |
| 2026-04-09 | 14.31 | 14.46 | 14.20 | 14.24 | 14.21 | qfq | 3,949,760 | 56,445,951 | -1.59% |
| 2026-04-08 | 14.09 | 14.49 | 14.07 | 14.47 | 14.44 | qfq | 5,879,080 | 84,015,338 | 4.40% |
| 2026-04-07 | 13.71 | 14.02 | 13.62 | 13.86 | 13.83 | qfq | 4,912,180 | 68,001,976 | 0.87% |
| 2026-04-03 | 14.25 | 14.39 | 13.70 | 13.74 | 13.71 | qfq | 6,098,000 | 84,824,739 | -3.58% |
| 2026-04-02 | 14.40 | 14.56 | 14.15 | 14.25 | 14.22 | qfq | 3,964,400 | 56,880,389 | -1.72% |
| 2026-04-01 | 14.58 | 14.64 | 14.33 | 14.50 | 14.47 | qfq | 4,368,783 | 63,172,577 | 1.33% |
| 2026-03-31 | 14.64 | 14.76 | 14.30 | 14.31 | 14.28 | qfq | 5,530,100 | 80,140,820 | -2.79% |
| 2026-03-30 | 14.35 | 14.88 | 14.33 | 14.72 | 14.69 | qfq | 7,015,340 | 102,966,172 | 1.73% |
| 2026-03-27 | 13.94 | 14.55 | 13.88 | 14.47 | 14.44 | qfq | 7,543,820 | 108,178,850 | 2.62% |
| 2026-03-26 | 13.92 | 14.40 | 13.90 | 14.10 | 14.07 | qfq | 7,748,152 | 109,888,706 | 1.22% |
| 2026-03-25 | 13.80 | 13.99 | 13.73 | 13.93 | 13.90 | qfq | 4,364,700 | 60,548,597 | 1.02% |
| 2026-03-24 | 13.65 | 13.80 | 13.26 | 13.79 | 13.76 | qfq | 5,840,352 | 79,082,901 | 2.99% |
| 2026-03-23 | 13.78 | 14.04 | 13.27 | 13.39 | 13.36 | qfq | 6,676,058 | 90,845,019 | -4.43% |
| 2026-03-20 | 14.35 | 14.59 | 14.01 | 14.01 | 13.98 | qfq | 6,090,430 | 87,106,380 | -2.03% |
| 2026-03-19 | 14.56 | 14.65 | 14.27 | 14.30 | 14.27 | qfq | 5,558,449 | 80,213,440 | -3.05% |
| 2026-03-18 | 14.99 | 15.05 | 14.60 | 14.75 | 14.72 | qfq | 5,827,660 | 85,839,474 | -1.54% |
| 2026-03-17 | 15.35 | 15.65 | 14.94 | 14.98 | 14.95 | qfq | 8,394,145 | 128,024,329 | -2.41% |
| 2026-03-16 | 14.79 | 15.55 | 14.71 | 15.35 | 15.32 | qfq | 12,473,834 | 189,537,590 | 3.79% |
| 2026-03-13 | 14.66 | 15.09 | 14.65 | 14.79 | 14.76 | qfq | 5,119,900 | 76,441,451 | 0.07% |
| 2026-03-12 | 15.00 | 15.04 | 14.75 | 14.78 | 14.75 | qfq | 5,930,000 | 88,051,896 | -2.18% |
| 2026-03-11 | 15.00 | 15.43 | 14.86 | 15.11 | 15.08 | qfq | 8,412,975 | 127,703,647 | 1.14% |
| 2026-03-10 | 14.86 | 15.02 | 14.85 | 14.94 | 14.91 | qfq | 4,231,840 | 63,170,210 | 1.22% |
| 2026-03-09 | 14.80 | 14.84 | 14.40 | 14.76 | 14.73 | qfq | 7,944,740 | 115,980,122 | -1.53% |
| 2026-03-06 | 15.07 | 15.19 | 14.96 | 14.99 | 14.96 | qfq | 5,858,692 | 88,088,877 | -1.32% |
| 2026-03-05 | 14.98 | 15.44 | 14.81 | 15.19 | 15.16 | qfq | 9,896,753 | 149,769,509 | 3.33% |
| 2026-03-04 | 14.82 | 15.08 | 14.65 | 14.70 | 14.67 | qfq | 7,242,412 | 107,398,955 | -2.58% |
| 2026-03-03 | 14.90 | 15.75 | 14.90 | 15.09 | 15.06 | qfq | 12,159,624 | 186,569,490 | 1.48% |
| 2026-03-02 | 15.31 | 15.55 | 14.85 | 14.87 | 14.84 | qfq | 11,916,847 | 179,537,861 | -5.35% |
| 2026-02-27 | 15.56 | 15.72 | 15.56 | 15.71 | 15.68 | qfq | 4,947,731 | 77,477,135 | 0.64% |
| 2026-02-26 | 16.13 | 16.13 | 15.50 | 15.61 | 15.58 | qfq | 10,144,700 | 159,607,064 | -2.44% |
| 2026-02-25 | 15.85 | 16.03 | 15.73 | 16.00 | 15.97 | qfq | 6,273,577 | 100,149,521 | 1.07% |
| 2026-02-24 | 15.68 | 15.92 | 15.65 | 15.83 | 15.80 | qfq | 5,164,028 | 81,620,042 | 1.41% |
| 2026-02-13 | 15.43 | 15.84 | 15.43 | 15.61 | 15.58 | qfq | 5,148,679 | 80,679,637 | 0.52% |
| 2026-02-12 | 15.56 | 15.62 | 15.37 | 15.53 | 15.50 | qfq | 4,576,681 | 71,003,444 | -0.19% |
| 2026-02-11 | 15.73 | 15.76 | 15.51 | 15.56 | 15.53 | qfq | 5,753,360 | 89,604,855 | -1.08% |
| 2026-02-10 | 15.81 | 15.88 | 15.71 | 15.73 | 15.70 | qfq | 4,554,080 | 71,816,092 | -0.76% |
| 2026-02-09 | 15.94 | 15.99 | 15.73 | 15.85 | 15.82 | qfq | 5,927,600 | 93,770,627 | 0.44% |
| 2026-02-06 | 15.41 | 16.04 | 15.36 | 15.78 | 15.75 | qfq | 10,134,163 | 159,914,360 | 1.87% |
| 2026-02-05 | 15.56 | 15.68 | 15.40 | 15.49 | 15.46 | qfq | 6,489,500 | 100,566,818 | -1.15% |
| 2026-02-04 | 15.69 | 15.85 | 15.43 | 15.67 | 15.64 | qfq | 10,306,848 | 160,918,970 | -0.70% |
| 2026-02-03 | 15.94 | 16.12 | 15.64 | 15.78 | 15.75 | qfq | 10,253,320 | 161,971,200 | -0.13% |
| 2026-02-02 | 16.28 | 16.46 | 15.80 | 15.80 | 15.77 | qfq | 7,225,500 | 116,151,992 | -2.89% |
| 2026-01-30 | 16.30 | 16.50 | 15.95 | 16.27 | 16.24 | qfq | 7,732,960 | 125,260,398 | -0.79% |
| 2026-01-29 | 16.88 | 16.93 | 16.37 | 16.40 | 16.37 | qfq | 9,030,312 | 149,998,480 | -2.84% |
| 2026-01-28 | 17.31 | 17.70 | 16.81 | 16.88 | 16.85 | qfq | 12,993,547 | 221,515,952 | -3.10% |
| 2026-01-27 | 18.10 | 18.10 | 16.91 | 17.42 | 17.39 | qfq | 15,477,458 | 267,807,670 | -3.86% |
| 2026-01-26 | 18.19 | 18.60 | 17.84 | 18.12 | 18.09 | qfq | 21,114,465 | 384,910,966 | -0.33% |
| 2026-01-23 | 17.65 | 18.35 | 17.65 | 18.18 | 18.14 | qfq | 24,725,218 | 445,697,450 | 5.39% |
| 2026-01-22 | 17.56 | 17.66 | 17.23 | 17.25 | 17.22 | qfq | 10,245,810 | 177,805,057 | -1.93% |
| 2026-01-21 | 17.35 | 17.70 | 17.06 | 17.59 | 17.56 | qfq | 10,775,840 | 188,497,367 | 0.80% |
| 2026-01-20 | 17.98 | 18.30 | 17.35 | 17.45 | 17.42 | qfq | 15,780,113 | 277,183,537 | -3.48% |
| 2026-01-19 | 17.73 | 18.59 | 17.68 | 18.08 | 18.05 | qfq | 24,066,243 | 437,955,607 | 1.86% |
| 2026-01-16 | 18.00 | 18.33 | 17.62 | 17.75 | 17.72 | qfq | 24,016,569 | 430,161,851 | -1.39% |
| 2026-01-15 | 17.29 | 18.71 | 17.17 | 18.00 | 17.97 | qfq | 37,024,403 | 663,678,645 | 4.35% |
| 2026-01-14 | 16.78 | 17.66 | 16.56 | 17.25 | 17.22 | qfq | 24,329,420 | 418,239,453 | 3.92% |
| 2026-01-13 | 16.99 | 17.09 | 16.53 | 16.60 | 16.57 | qfq | 10,992,020 | 184,799,726 | -2.47% |
| 2026-01-12 | 16.73 | 17.15 | 16.69 | 17.02 | 16.99 | qfq | 11,576,788 | 196,437,429 | 2.04% |
| 2026-01-09 | 16.60 | 16.71 | 16.46 | 16.68 | 16.65 | qfq | 8,796,559 | 146,212,207 | 0.48% |
| 2026-01-08 | 16.48 | 16.84 | 16.46 | 16.60 | 16.57 | qfq | 8,056,200 | 134,373,815 | 0.12% |
| 2026-01-07 | 16.81 | 16.97 | 16.51 | 16.58 | 16.55 | qfq | 12,900,040 | 215,681,781 | -1.78% |
| 2026-01-06 | 16.67 | 17.05 | 16.66 | 16.88 | 16.85 | qfq | 14,220,948 | 239,618,790 | 1.26% |
| 2026-01-05 | 16.18 | 16.72 | 16.06 | 16.67 | 16.64 | qfq | 12,021,600 | 197,708,914 | 3.28% |
| 2025-12-31 | 16.13 | 16.35 | 15.82 | 16.14 | 16.11 | qfq | 7,042,020 | 113,160,167 | 0.12% |
| 2025-12-30 | 16.25 | 16.31 | 16.00 | 16.12 | 16.09 | qfq | 8,729,400 | 140,936,695 | -1.35% |
| 2025-12-29 | 16.50 | 16.62 | 16.26 | 16.34 | 16.31 | qfq | 8,088,639 | 132,521,119 | -1.74% |
| 2025-12-26 | 16.51 | 16.77 | 16.38 | 16.63 | 16.60 | qfq | 13,619,500 | 225,608,283 | 0.48% |
| 2025-12-25 | 16.29 | 16.61 | 16.25 | 16.55 | 16.52 | qfq | 10,767,700 | 177,007,113 | 1.72% |
| 2025-12-24 | 16.00 | 16.35 | 15.90 | 16.27 | 16.24 | qfq | 10,015,835 | 162,610,706 | 1.50% |
| 2025-12-23 | 15.90 | 16.19 | 15.80 | 16.03 | 16.00 | qfq | 8,605,521 | 137,622,022 | 1.07% |
| 2025-12-22 | 15.79 | 15.99 | 15.68 | 15.86 | 15.83 | qfq | 5,680,825 | 89,961,114 | 1.41% |
| 2025-12-19 | 15.42 | 15.69 | 15.42 | 15.64 | 15.61 | qfq | 5,522,999 | 86,051,937 | 1.62% |
| 2025-12-18 | 15.50 | 15.69 | 15.37 | 15.39 | 15.36 | qfq | 4,820,460 | 74,811,283 | -1.28% |
| 2025-12-17 | 15.30 | 15.65 | 15.21 | 15.59 | 15.56 | qfq | 5,940,220 | 91,492,173 | 1.90% |
| 2025-12-16 | 15.65 | 15.68 | 15.23 | 15.30 | 15.27 | qfq | 6,634,800 | 102,022,940 | -2.55% |
| 2025-12-15 | 15.77 | 15.97 | 15.69 | 15.70 | 15.67 | qfq | 4,998,380 | 78,988,152 | -1.13% |
| 2025-12-12 | 15.98 | 16.00 | 15.80 | 15.88 | 15.85 | qfq | 5,978,080 | 95,030,783 | -0.25% |
| 2025-12-11 | 16.18 | 16.30 | 15.92 | 15.92 | 15.89 | qfq | 6,276,120 | 100,876,959 | -2.03% |
| 2025-12-10 | 16.10 | 16.34 | 16.08 | 16.25 | 16.22 | qfq | 5,866,160 | 95,013,703 | 0.37% |
| 2025-12-09 | 16.16 | 16.27 | 16.12 | 16.19 | 16.16 | qfq | 6,155,600 | 99,637,068 | -0.31% |
| 2025-12-08 | 16.19 | 16.36 | 16.12 | 16.24 | 16.21 | qfq | 7,114,380 | 115,648,925 | 0.31% |
| 2025-12-05 | 15.81 | 16.19 | 15.65 | 16.19 | 16.16 | qfq | 7,953,007 | 127,035,512 | 2.47% |
| 2025-12-04 | 16.19 | 16.19 | 15.72 | 15.80 | 15.77 | qfq | 10,270,140 | 163,328,940 | -2.41% |
| 2025-12-03 | 16.40 | 16.50 | 16.10 | 16.19 | 16.16 | qfq | 7,924,911 | 128,657,558 | -1.22% |
| 2025-12-02 | 16.60 | 16.64 | 16.36 | 16.39 | 16.36 | qfq | 8,959,300 | 147,397,289 | -1.97% |
| 2025-12-01 | 16.92 | 17.18 | 16.65 | 16.72 | 16.69 | qfq | 12,511,280 | 210,857,468 | -1.12% |
| 2025-11-28 | 16.61 | 16.91 | 16.54 | 16.91 | 16.88 | qfq | 12,001,360 | 201,586,002 | 1.56% |
| 2025-11-27 | 16.49 | 16.97 | 16.43 | 16.65 | 16.62 | qfq | 14,303,732 | 240,139,778 | 0.97% |
| 2025-11-26 | 16.89 | 16.97 | 16.46 | 16.49 | 16.46 | qfq | 13,126,325 | 219,005,145 | -2.48% |
| 2025-11-25 | 17.00 | 17.23 | 16.70 | 16.91 | 16.88 | qfq | 15,415,720 | 262,144,052 | -1.17% |
| 2025-11-24 | 17.02 | 17.59 | 16.00 | 17.11 | 17.08 | qfq | 21,560,655 | 358,725,819 | -0.18% |
| 2025-11-21 | 18.26 | 18.42 | 17.14 | 17.14 | 17.11 | qfq | 22,406,479 | 390,398,768 | -9.98% |
| 2025-11-20 | 18.97 | 19.70 | 18.81 | 19.04 | 19.00 | qfq | 26,544,488 | 510,661,756 | 0.69% |
| 2025-11-19 | 19.82 | 20.45 | 18.76 | 18.91 | 18.87 | qfq | 35,086,250 | 680,763,935 | -9.09% |
| 2025-11-18 | 21.80 | 22.60 | 19.97 | 20.80 | 20.76 | qfq | 58,931,626 | 1,259,830,046 | -0.91% |
| 2025-11-17 | 20.00 | 21.19 | 19.41 | 20.99 | 20.95 | qfq | 55,220,719 | 1,122,336,384 | 1.16% |
| 2025-11-14 | 18.65 | 20.75 | 18.30 | 20.75 | 20.71 | qfq | 48,294,897 | 953,789,959 | 10.02% |
| 2025-11-13 | 17.90 | 19.10 | 17.82 | 18.86 | 18.82 | qfq | 29,983,736 | 560,453,403 | 4.84% |
| 2025-11-12 | 17.70 | 18.03 | 17.50 | 17.99 | 17.96 | qfq | 11,022,640 | 196,600,617 | 1.07% |
| 2025-11-11 | 17.73 | 18.07 | 17.62 | 17.80 | 17.77 | qfq | 9,352,759 | 167,203,335 | 0.45% |
| 2025-11-10 | 17.75 | 17.90 | 17.53 | 17.72 | 17.69 | qfq | 7,893,319 | 139,701,154 | 0.00% |
| 2025-11-07 | 17.61 | 18.00 | 17.36 | 17.72 | 17.69 | qfq | 12,219,579 | 216,491,995 | 0.97% |
| 2025-11-06 | 17.71 | 17.84 | 17.26 | 17.55 | 17.52 | qfq | 11,306,740 | 198,945,967 | 0.23% |
| 2025-11-05 | 16.89 | 17.57 | 16.78 | 17.51 | 17.48 | qfq | 12,587,760 | 218,211,694 | 2.64% |
| 2025-11-04 | 17.45 | 17.45 | 16.85 | 17.06 | 17.03 | qfq | 11,876,900 | 202,825,020 | -2.29% |
| 2025-11-03 | 18.00 | 18.40 | 17.28 | 17.46 | 17.43 | qfq | 15,531,200 | 272,439,016 | -3.54% |
| 2025-10-31 | 17.72 | 18.45 | 17.72 | 18.10 | 18.07 | qfq | 17,365,380 | 316,377,087 | 1.86% |
| 2025-10-30 | 18.20 | 18.29 | 17.77 | 17.77 | 17.74 | qfq | 16,984,612 | 305,830,467 | -2.20% |
| 2025-10-29 | 17.44 | 18.24 | 17.16 | 18.17 | 18.13 | qfq | 24,915,100 | 446,137,932 | 3.59% |
| 2025-10-28 | 17.45 | 17.81 | 17.21 | 17.54 | 17.51 | qfq | 13,075,964 | 228,674,952 | 0.17% |
| 2025-10-27 | 17.55 | 17.67 | 17.35 | 17.51 | 17.48 | qfq | 11,149,422 | 195,114,288 | 0.00% |
| 2025-10-24 | 18.00 | 18.01 | 17.50 | 17.51 | 17.48 | qfq | 13,912,806 | 245,208,649 | -0.57% |
| 2025-10-23 | 17.30 | 17.62 | 17.08 | 17.61 | 17.58 | qfq | 14,837,829 | 258,446,766 | 2.62% |
| 2025-10-22 | 17.16 | 17.38 | 17.07 | 17.16 | 17.13 | qfq | 7,402,460 | 127,208,038 | -0.69% |
| 2025-10-21 | 17.32 | 17.32 | 16.96 | 17.28 | 17.25 | qfq | 10,362,584 | 177,713,926 | -0.17% |
| 2025-10-20 | 16.93 | 17.43 | 16.93 | 17.31 | 17.28 | qfq | 12,680,725 | 218,231,467 | 2.73% |
| 2025-10-17 | 16.93 | 17.14 | 16.74 | 16.85 | 16.82 | qfq | 10,418,960 | 176,459,802 | -0.35% |
| 2025-10-16 | 17.69 | 17.69 | 16.87 | 16.91 | 16.88 | qfq | 17,308,711 | 296,720,387 | -5.53% |
| 2025-10-15 | 17.33 | 18.01 | 16.39 | 17.90 | 17.87 | qfq | 19,849,607 | 339,707,778 | 1.13% |
| 2025-10-14 | 18.05 | 18.26 | 17.67 | 17.70 | 17.67 | qfq | 24,966,960 | 447,222,363 | -5.50% |
| 2025-10-13 | 17.75 | 18.89 | 17.55 | 18.73 | 18.69 | qfq | 17,254,725 | 316,920,292 | -1.47% |
| 2025-10-10 | 20.14 | 20.15 | 18.91 | 19.01 | 18.97 | qfq | 23,938,531 | 459,296,542 | -4.90% |
| 2025-10-09 | 19.73 | 20.28 | 19.57 | 19.99 | 19.95 | qfq | 36,494,080 | 726,842,007 | 3.04% |
| 2025-09-30 | 20.44 | 20.44 | 19.32 | 19.40 | 19.36 | qfq | 33,038,226 | 651,651,475 | 4.41% |
| 2025-09-29 | 18.20 | 18.79 | 18.20 | 18.58 | 18.54 | qfq | 12,284,560 | 228,181,236 | 1.47% |
| 2025-09-26 | 18.40 | 18.65 | 18.22 | 18.31 | 18.27 | qfq | 16,211,840 | 297,947,509 | -1.45% |
| 2025-09-25 | 18.65 | 18.79 | 18.45 | 18.58 | 18.54 | qfq | 13,214,560 | 245,885,570 | -0.75% |
| 2025-09-24 | 18.90 | 19.33 | 18.09 | 18.72 | 18.68 | qfq | 25,186,200 | 469,358,148 | -1.47% |
| 2025-09-23 | 19.67 | 19.86 | 18.56 | 19.00 | 18.96 | qfq | 17,511,473 | 333,950,579 | -3.46% |
| 2025-09-22 | 19.22 | 19.77 | 18.85 | 19.68 | 19.64 | qfq | 15,604,629 | 303,366,532 | 1.44% |
| 2025-09-19 | 19.74 | 19.99 | 19.40 | 19.40 | 19.36 | qfq | 19,270,394 | 378,966,714 | -1.97% |
| 2025-09-18 | 20.11 | 20.35 | 19.30 | 19.79 | 19.75 | qfq | 27,872,766 | 554,705,200 | -2.27% |
| 2025-09-17 | 20.13 | 20.63 | 19.90 | 20.25 | 20.21 | qfq | 31,293,382 | 634,770,840 | 0.60% |
| 2025-09-16 | 20.33 | 20.43 | 19.53 | 20.13 | 20.09 | qfq | 32,637,171 | 650,975,586 | -2.42% |
| 2025-09-15 | 19.99 | 20.98 | 19.93 | 20.63 | 20.59 | qfq | 32,441,358 | 667,656,992 | 0.98% |
| 2025-09-12 | 21.47 | 21.60 | 19.80 | 20.43 | 20.39 | qfq | 52,718,472 | 1,093,758,711 | -6.67% |
| 2025-09-11 | 22.67 | 22.78 | 21.30 | 21.89 | 21.85 | qfq | 57,416,686 | 1,251,758,766 | -3.36% |
| 2025-09-10 | 21.50 | 23.73 | 21.13 | 22.65 | 22.61 | qfq | 79,972,844 | 1,774,349,019 | 1.89% |
| 2025-09-09 | 19.35 | 22.23 | 19.35 | 22.23 | 22.19 | qfq | 68,241,143 | 1,427,453,291 | 10.00% |
| 2025-09-08 | 20.80 | 20.99 | 19.32 | 20.21 | 20.17 | qfq | 62,493,952 | 1,256,302,960 | -5.16% |
| 2025-09-05 | 18.75 | 21.31 | 18.59 | 21.31 | 21.27 | qfq | 71,842,952 | 1,444,198,767 | 10.02% |
| 2025-09-04 | 18.68 | 20.61 | 18.68 | 19.37 | 19.33 | qfq | 70,263,519 | 1,374,582,166 | 1.52% |
| 2025-09-03 | 19.80 | 20.47 | 18.70 | 19.08 | 19.04 | qfq | 69,824,126 | 1,349,728,664 | -5.31% |
| 2025-09-02 | 18.88 | 20.15 | 18.61 | 20.15 | 20.11 | qfq | 26,318,180 | 517,483,354 | 9.99% |
| 2025-09-01 | 16.73 | 18.32 | 16.45 | 18.32 | 18.28 | qfq | 48,642,559 | 854,901,898 | 10.03% |
| 2025-08-29 | 15.68 | 16.89 | 15.50 | 16.65 | 16.62 | qfq | 36,737,449 | 603,499,850 | 6.12% |
| 2025-08-28 | 15.66 | 15.78 | 15.08 | 15.69 | 15.66 | qfq | 15,003,654 | 232,012,251 | 0.26% |
| 2025-08-27 | 16.10 | 16.25 | 15.65 | 15.65 | 15.62 | qfq | 17,276,911 | 276,591,968 | -3.28% |
| 2025-08-26 | 16.36 | 16.37 | 16.15 | 16.18 | 16.15 | qfq | 12,552,200 | 203,877,138 | -1.40% |
| 2025-08-25 | 16.50 | 16.83 | 16.27 | 16.41 | 16.38 | qfq | 18,999,140 | 313,148,491 | 0.06% |
| 2025-08-22 | 16.39 | 16.52 | 16.21 | 16.40 | 16.37 | qfq | 13,769,664 | 225,039,454 | 0.06% |
| 2025-08-21 | 17.19 | 17.19 | 16.31 | 16.39 | 16.36 | qfq | 23,116,017 | 384,040,944 | -4.65% |
| 2025-08-20 | 17.32 | 17.57 | 16.99 | 17.19 | 17.16 | qfq | 21,941,440 | 377,680,436 | -2.50% |
| 2025-08-19 | 17.10 | 18.07 | 16.76 | 17.63 | 17.60 | qfq | 48,310,440 | 842,452,155 | 3.16% |
| 2025-08-18 | 16.07 | 17.47 | 15.92 | 17.09 | 17.06 | qfq | 45,400,282 | 759,512,265 | 6.61% |
| 2025-08-15 | 15.24 | 16.38 | 15.18 | 16.03 | 16.00 | qfq | 28,580,441 | 453,355,736 | 5.25% |
| 2025-08-14 | 15.50 | 15.57 | 15.10 | 15.23 | 15.20 | qfq | 15,960,540 | 244,249,047 | -2.12% |
| 2025-08-13 | 15.54 | 15.67 | 15.47 | 15.56 | 15.53 | qfq | 10,877,304 | 168,940,824 | 0.13% |
| 2025-08-12 | 15.95 | 16.02 | 15.48 | 15.54 | 15.51 | qfq | 15,098,865 | 235,865,239 | -2.51% |
| 2025-08-11 | 15.77 | 16.08 | 15.70 | 15.94 | 15.91 | qfq | 11,201,720 | 178,510,540 | 1.01% |
| 2025-08-08 | 15.87 | 16.01 | 15.75 | 15.78 | 15.75 | qfq | 10,391,743 | 164,337,281 | -1.44% |
| 2025-08-07 | 16.30 | 16.30 | 15.86 | 16.01 | 15.98 | qfq | 20,683,691 | 330,749,254 | -3.44% |
| 2025-08-06 | 17.00 | 17.23 | 16.40 | 16.58 | 16.55 | qfq | 39,807,786 | 661,960,370 | 1.34% |
| 2025-08-05 | 16.23 | 16.43 | 16.05 | 16.36 | 16.33 | qfq | 11,778,000 | 191,227,199 | 0.80% |
| 2025-08-04 | 15.74 | 16.28 | 15.52 | 16.23 | 16.20 | qfq | 11,459,131 | 183,518,638 | 2.27% |
| 2025-08-01 | 15.88 | 16.20 | 15.85 | 15.87 | 15.84 | qfq | 9,775,100 | 156,175,642 | -0.81% |
| 2025-07-31 | 15.93 | 16.48 | 15.90 | 16.00 | 15.97 | qfq | 16,539,756 | 267,309,770 | 1.72% |
| 2025-07-30 | 16.29 | 16.34 | 15.63 | 15.73 | 15.70 | qfq | 19,143,000 | 303,633,040 | -3.38% |
| 2025-07-29 | 16.90 | 17.13 | 16.00 | 16.28 | 16.25 | qfq | 27,248,876 | 449,731,807 | -4.24% |
| 2025-07-28 | 16.40 | 17.04 | 16.38 | 17.00 | 16.97 | qfq | 22,058,936 | 371,910,610 | 3.66% |
| 2025-07-25 | 16.57 | 16.72 | 16.36 | 16.40 | 16.37 | qfq | 16,094,108 | 265,226,507 | -0.97% |
| 2025-07-24 | 16.72 | 17.21 | 16.48 | 16.56 | 16.53 | qfq | 22,109,922 | 370,403,181 | -0.96% |
| 2025-07-23 | 16.59 | 16.89 | 16.42 | 16.72 | 16.69 | qfq | 24,094,084 | 401,242,324 | -1.24% |
| 2025-07-22 | 17.29 | 17.98 | 16.83 | 16.93 | 16.90 | qfq | 44,271,158 | 765,765,734 | -4.30% |
| 2025-07-21 | 16.40 | 18.05 | 16.21 | 17.69 | 17.66 | qfq | 50,027,258 | 857,479,175 | 6.89% |
| 2025-07-18 | 15.80 | 16.72 | 15.77 | 16.55 | 16.52 | qfq | 49,322,047 | 802,511,187 | 5.28% |
| 2025-07-17 | 15.22 | 15.80 | 15.13 | 15.72 | 15.69 | qfq | 23,837,096 | 370,528,966 | 3.15% |
| 2025-07-16 | 15.18 | 15.55 | 15.18 | 15.24 | 15.21 | qfq | 14,066,379 | 215,293,927 | 0.26% |
| 2025-07-15 | 15.60 | 15.62 | 15.09 | 15.20 | 15.17 | qfq | 19,928,523 | 303,998,086 | -2.31% |
| 2025-07-14 | 15.68 | 15.71 | 15.32 | 15.56 | 15.53 | qfq | 16,771,956 | 260,058,114 | -0.64% |
| 2025-07-11 | 15.54 | 15.79 | 15.42 | 15.66 | 15.63 | qfq | 20,276,848 | 316,879,253 | -0.06% |
| 2025-07-10 | 16.34 | 16.35 | 15.58 | 15.67 | 15.64 | qfq | 33,226,285 | 524,439,375 | -5.03% |
| 2025-07-09 | 16.38 | 16.96 | 16.15 | 16.50 | 16.47 | qfq | 41,719,835 | 687,470,804 | 0.92% |
| 2025-07-08 | 16.93 | 17.00 | 16.10 | 16.35 | 16.32 | qfq | 49,979,439 | 821,914,402 | -0.06% |
| 2025-07-07 | 16.23 | 16.45 | 16.12 | 16.36 | 16.33 | qfq | 25,827,958 | 420,665,615 | 0.86% |
| 2025-07-04 | 16.51 | 16.80 | 15.90 | 16.22 | 16.19 | qfq | 46,565,600 | 755,324,046 | -4.25% |
| 2025-07-03 | 16.42 | 17.15 | 15.73 | 16.94 | 16.91 | qfq | 62,368,319 | 1,026,735,176 | 3.67% |
| 2025-07-02 | 16.92 | 18.10 | 16.34 | 16.34 | 16.31 | qfq | 62,895,917 | 1,053,035,663 | -9.02% |
| 2025-07-01 | 19.01 | 19.31 | 17.96 | 17.96 | 17.93 | qfq | 52,862,573 | 965,042,489 | -10.02% |
| 2025-06-30 | 19.44 | 20.15 | 18.50 | 19.96 | 19.92 | qfq | 81,227,419 | 1,566,560,770 | 1.32% |
| 2025-06-27 | 20.30 | 20.71 | 19.22 | 19.70 | 19.66 | qfq | 103,320,931 | 2,093,195,050 | 4.62% |
| 2025-06-26 | 17.50 | 19.80 | 16.88 | 18.83 | 18.79 | qfq | 87,298,247 | 1,618,018,227 | 4.38% |
| 2025-06-25 | 17.11 | 18.04 | 17.10 | 18.04 | 18.01 | qfq | 81,164,371 | 1,440,013,109 | 10.00% |
| 2025-06-24 | 15.08 | 16.40 | 14.71 | 16.40 | 16.37 | qfq | 69,905,689 | 1,109,235,355 | 9.99% |
| 2025-06-23 | 13.47 | 14.91 | 13.17 | 14.91 | 14.88 | qfq | 71,007,574 | 983,648,609 | 10.04% |
| 2025-06-20 | 12.32 | 13.55 | 12.22 | 13.55 | 13.52 | qfq | 46,321,823 | 623,343,852 | 9.98% |
| 2025-06-19 | 12.96 | 13.42 | 12.20 | 12.32 | 12.30 | qfq | 40,387,601 | 516,359,990 | -3.83% |
| 2025-06-18 | 12.09 | 13.36 | 11.96 | 12.81 | 12.79 | qfq | 38,360,467 | 483,606,178 | 4.06% |
| 2025-06-17 | 12.58 | 12.64 | 12.03 | 12.31 | 12.29 | qfq | 27,910,028 | 343,497,486 | -2.15% |
| 2025-06-16 | 12.44 | 12.87 | 12.38 | 12.58 | 12.56 | qfq | 21,734,954 | 272,969,722 | 0.24% |
| 2025-06-13 | 12.52 | 12.96 | 12.45 | 12.55 | 12.53 | qfq | 25,737,714 | 324,502,843 | -1.34% |
| 2025-06-12 | 12.36 | 12.98 | 12.36 | 12.72 | 12.70 | qfq | 36,160,338 | 459,614,303 | 0.08% |
| 2025-06-11 | 13.52 | 14.00 | 12.66 | 12.71 | 12.69 | qfq | 51,988,329 | 688,368,677 | -6.75% |
| 2025-06-10 | 13.15 | 14.47 | 12.50 | 13.63 | 13.60 | qfq | 70,903,540 | 941,193,191 | 3.65% |
| 2025-06-09 | 12.30 | 13.15 | 12.30 | 13.15 | 13.12 | qfq | 17,659,613 | 228,046,693 | 10.04% |
| 2025-06-06 | 11.45 | 12.10 | 11.21 | 11.95 | 11.93 | qfq | 39,977,413 | 470,762,303 | 4.92% |
| 2025-06-05 | 11.47 | 11.62 | 11.25 | 11.39 | 11.37 | qfq | 26,957,290 | 307,421,617 | -1.13% |
| 2025-06-04 | 11.00 | 11.89 | 10.82 | 11.52 | 11.50 | qfq | 41,868,823 | 478,699,931 | 5.49% |
| 2025-06-03 | 11.02 | 11.21 | 10.86 | 10.92 | 10.90 | qfq | 32,408,438 | 355,647,331 | -1.80% |
| 2025-05-30 | 11.75 | 11.96 | 11.12 | 11.12 | 11.10 | qfq | 56,681,484 | 638,682,575 | -9.96% |
| 2025-05-29 | 12.28 | 13.40 | 12.10 | 12.35 | 12.33 | qfq | 54,075,213 | 677,625,605 | -1.52% |
| 2025-05-28 | 13.87 | 13.87 | 12.32 | 12.54 | 12.52 | qfq | 76,622,014 | 1,007,717,325 | -2.26% |
| 2025-05-27 | 11.71 | 12.83 | 11.71 | 12.83 | 12.81 | qfq | 23,857,654 | 297,568,331 | 10.03% |
| 2025-05-26 | 11.34 | 12.44 | 10.93 | 11.66 | 11.64 | qfq | 67,505,063 | 778,890,773 | 3.09% |
| 2025-05-23 | 11.22 | 11.31 | 11.22 | 11.31 | 11.29 | qfq | 24,868,552 | 281,086,970 | 10.02% |
| 2025-05-22 | 10.52 | 10.58 | 10.16 | 10.28 | 10.26 | qfq | 23,970,213 | 247,871,851 | -4.10% |
| 2025-05-21 | 10.19 | 10.75 | 10.13 | 10.72 | 10.70 | qfq | 34,673,685 | 364,050,240 | 4.59% |
| 2025-05-20 | 10.26 | 10.34 | 10.05 | 10.25 | 10.23 | qfq | 13,579,460 | 138,432,065 | -0.19% |
| 2025-05-19 | 10.03 | 10.34 | 9.79 | 10.27 | 10.25 | qfq | 25,545,483 | 257,933,009 | 1.38% |
| 2025-05-16 | 9.86 | 10.32 | 9.86 | 10.13 | 10.11 | qfq | 26,266,083 | 265,572,170 | 2.84% |
| 2025-05-15 | 10.32 | 10.32 | 9.81 | 9.85 | 9.83 | qfq | 21,393,662 | 213,188,468 | -4.28% |
| 2025-05-14 | 10.31 | 10.52 | 10.17 | 10.29 | 10.27 | qfq | 38,077,942 | 392,092,134 | -1.91% |
| 2025-05-13 | 9.60 | 10.49 | 9.49 | 10.49 | 10.47 | qfq | 49,699,415 | 505,746,800 | 9.96% |
| 2025-05-12 | 9.49 | 9.70 | 9.43 | 9.54 | 9.52 | qfq | 9,524,292 | 90,766,856 | 1.92% |
| 2025-05-09 | 9.45 | 9.59 | 9.30 | 9.36 | 9.34 | qfq | 9,119,483 | 85,803,860 | -0.74% |
| 2025-05-08 | 9.50 | 9.54 | 9.40 | 9.43 | 9.41 | qfq | 9,105,861 | 86,107,272 | -0.74% |
| 2025-05-07 | 9.65 | 9.72 | 9.39 | 9.50 | 9.48 | qfq | 11,732,344 | 111,796,177 | -0.52% |
| 2025-05-06 | 9.20 | 9.56 | 9.20 | 9.55 | 9.53 | qfq | 14,641,690 | 137,876,712 | 4.26% |
| 2025-04-30 | 9.78 | 9.78 | 9.16 | 9.16 | 9.14 | qfq | 22,611,530 | 212,059,495 | -5.08% |
| 2025-04-29 | 9.40 | 9.72 | 9.28 | 9.65 | 9.63 | qfq | 17,510,700 | 167,992,546 | 1.47% |
| 2025-04-28 | 8.96 | 9.76 | 8.86 | 9.51 | 9.49 | qfq | 23,829,923 | 222,901,364 | 6.14% |
| 2025-04-25 | 9.16 | 9.17 | 8.93 | 8.96 | 8.94 | qfq | 11,821,128 | 106,379,013 | -2.08% |
| 2025-04-24 | 8.63 | 9.38 | 8.47 | 9.15 | 9.13 | qfq | 26,543,220 | 238,269,058 | 0.99% |
| 2025-04-23 | 9.02 | 9.11 | 8.94 | 9.06 | 9.04 | qfq | 8,184,070 | 73,883,556 | 0.22% |
| 2025-04-22 | 9.15 | 9.19 | 9.01 | 9.04 | 9.02 | qfq | 8,063,000 | 73,049,460 | -1.95% |
| 2025-04-21 | 9.22 | 9.29 | 9.05 | 9.22 | 9.20 | qfq | 12,024,410 | 110,471,593 | 0.11% |
| 2025-04-18 | 9.01 | 9.34 | 8.94 | 9.21 | 9.19 | qfq | 19,744,804 | 181,181,969 | 3.48% |
| 2025-04-17 | 8.78 | 8.94 | 8.71 | 8.90 | 8.88 | qfq | 6,971,342 | 61,916,779 | 1.25% |
| 2025-04-16 | 9.01 | 9.10 | 8.68 | 8.79 | 8.77 | qfq | 11,032,080 | 97,730,847 | -2.77% |
| 2025-04-15 | 9.11 | 9.38 | 8.94 | 9.04 | 9.02 | qfq | 12,869,500 | 117,463,920 | 0.11% |
| 2025-04-14 | 8.90 | 9.18 | 8.84 | 9.03 | 9.01 | qfq | 14,828,281 | 133,953,591 | 2.85% |
| 2025-04-11 | 8.52 | 8.98 | 8.47 | 8.78 | 8.76 | qfq | 15,695,620 | 137,849,498 | 2.81% |
| 2025-04-10 | 8.52 | 8.77 | 8.36 | 8.54 | 8.52 | qfq | 18,258,959 | 157,092,669 | 1.07% |
| 2025-04-09 | 8.50 | 8.50 | 7.81 | 8.45 | 8.43 | qfq | 25,729,316 | 208,441,625 | -2.65% |
| 2025-04-08 | 8.68 | 8.68 | 8.41 | 8.68 | 8.66 | qfq | 10,110,800 | 87,700,063 | 10.01% |
| 2025-04-07 | 8.30 | 8.31 | 7.89 | 7.89 | 7.87 | qfq | 6,928,200 | 55,295,894 | -10.03% |
| 2025-04-03 | 8.70 | 8.95 | 8.70 | 8.77 | 8.75 | qfq | 6,376,700 | 56,147,004 | -1.24% |
| 2025-04-02 | 8.99 | 9.20 | 8.84 | 8.88 | 8.86 | qfq | 9,635,080 | 86,759,363 | -0.34% |
| 2025-04-01 | 8.89 | 8.99 | 8.80 | 8.91 | 8.89 | qfq | 9,013,528 | 80,148,792 | 0.91% |
| 2025-03-31 | 8.93 | 8.93 | 8.63 | 8.83 | 8.81 | qfq | 10,133,372 | 88,732,223 | -1.23% |
| 2025-03-28 | 9.22 | 9.23 | 8.88 | 8.94 | 8.92 | qfq | 10,131,660 | 91,374,929 | -2.72% |
| 2025-03-27 | 9.35 | 9.44 | 9.16 | 9.19 | 9.17 | qfq | 11,502,080 | 106,824,542 | -2.44% |
| 2025-03-26 | 9.60 | 9.60 | 9.36 | 9.42 | 9.40 | qfq | 10,336,301 | 97,710,926 | -1.36% |
| 2025-03-25 | 9.77 | 9.88 | 9.37 | 9.55 | 9.53 | qfq | 15,386,572 | 146,724,356 | -3.54% |
| 2025-03-24 | 9.85 | 9.93 | 9.65 | 9.90 | 9.88 | qfq | 14,418,668 | 141,037,591 | 0.20% |
| 2025-03-21 | 10.15 | 10.19 | 9.80 | 9.88 | 9.86 | qfq | 13,600,441 | 135,257,775 | -2.08% |
| 2025-03-20 | 10.27 | 10.45 | 10.02 | 10.09 | 10.07 | qfq | 20,880,604 | 212,193,877 | -1.94% |
| 2025-03-19 | 10.60 | 10.63 | 10.17 | 10.29 | 10.27 | qfq | 25,305,733 | 261,779,941 | -3.20% |
| 2025-03-18 | 11.22 | 11.89 | 10.50 | 10.63 | 10.61 | qfq | 36,921,442 | 407,781,704 | -4.41% |
| 2025-03-17 | 11.11 | 11.32 | 10.78 | 11.12 | 11.10 | qfq | 20,299,238 | 224,047,737 | -0.80% |
| 2025-03-14 | 11.73 | 11.84 | 11.09 | 11.21 | 11.19 | qfq | 24,738,389 | 279,642,365 | -5.40% |
| 2025-03-13 | 11.01 | 12.21 | 11.00 | 11.85 | 11.83 | qfq | 35,307,804 | 412,174,330 | 6.47% |
| 2025-03-12 | 10.64 | 11.32 | 10.64 | 11.13 | 11.11 | qfq | 38,431,295 | 424,862,333 | 1.64% |
| 2025-03-11 | 10.57 | 11.25 | 10.13 | 10.95 | 10.93 | qfq | 57,777,309 | 614,446,825 | 4.19% |
| 2025-03-10 | 10.35 | 10.51 | 10.35 | 10.51 | 10.49 | qfq | 28,813,885 | 302,230,665 | 10.05% |
| 2025-03-07 | 9.60 | 9.80 | 9.41 | 9.55 | 9.53 | qfq | 18,447,777 | 176,588,621 | -1.14% |
| 2025-03-06 | 9.50 | 9.79 | 9.37 | 9.66 | 9.64 | qfq | 22,569,065 | 216,372,735 | 1.36% |
| 2025-03-05 | 9.05 | 9.62 | 9.05 | 9.53 | 9.51 | qfq | 31,747,858 | 299,644,254 | 5.30% |
| 2025-03-04 | 9.16 | 9.25 | 8.95 | 9.05 | 9.03 | qfq | 18,710,280 | 169,502,855 | -4.23% |
| 2025-03-03 | 8.93 | 9.64 | 8.82 | 9.45 | 9.43 | qfq | 30,530,527 | 285,347,328 | 5.70% |
| 2025-02-28 | 8.93 | 9.24 | 8.90 | 8.94 | 8.92 | qfq | 19,233,693 | 174,648,200 | -0.67% |
| 2025-02-27 | 8.83 | 9.18 | 8.81 | 9.00 | 8.98 | qfq | 14,984,323 | 135,014,434 | 2.04% |
| 2025-02-26 | 8.62 | 8.88 | 8.62 | 8.82 | 8.80 | qfq | 7,237,290 | 63,501,932 | 2.44% |
| 2025-02-25 | 8.62 | 8.72 | 8.55 | 8.61 | 8.59 | qfq | 4,975,232 | 42,932,481 | -1.03% |
| 2025-02-24 | 8.80 | 8.83 | 8.56 | 8.70 | 8.68 | qfq | 8,138,458 | 70,493,184 | -1.36% |
| 2025-02-21 | 8.88 | 8.96 | 8.75 | 8.82 | 8.80 | qfq | 8,882,357 | 78,634,224 | -0.68% |
| 2025-02-20 | 8.80 | 8.96 | 8.80 | 8.88 | 8.86 | qfq | 6,772,951 | 60,308,042 | 0.68% |
| 2025-02-19 | 8.71 | 8.84 | 8.70 | 8.82 | 8.80 | qfq | 6,080,415 | 53,431,127 | 0.80% |
| 2025-02-18 | 8.84 | 9.02 | 8.69 | 8.75 | 8.73 | qfq | 11,777,126 | 104,078,007 | -1.02% |
| 2025-02-17 | 8.85 | 8.88 | 8.72 | 8.84 | 8.82 | qfq | 8,318,426 | 73,197,671 | 0.23% |
| 2025-02-14 | 8.95 | 9.04 | 8.78 | 8.82 | 8.80 | qfq | 10,239,108 | 90,748,492 | -1.56% |
| 2025-02-13 | 9.28 | 9.45 | 8.95 | 8.96 | 8.94 | qfq | 16,683,480 | 152,842,175 | -3.45% |
| 2025-02-12 | 9.27 | 9.32 | 9.10 | 9.28 | 9.26 | qfq | 13,096,476 | 120,270,485 | -0.64% |
| 2025-02-11 | 8.99 | 9.38 | 8.91 | 9.34 | 9.32 | qfq | 20,182,148 | 185,923,478 | 3.89% |
| 2025-02-10 | 8.75 | 9.05 | 8.74 | 8.99 | 8.97 | qfq | 11,866,067 | 105,169,195 | 1.47% |
| 2025-02-07 | 8.70 | 9.18 | 8.60 | 8.86 | 8.84 | qfq | 22,680,068 | 202,945,877 | 1.84% |
| 2025-02-06 | 8.13 | 8.76 | 8.09 | 8.70 | 8.68 | qfq | 18,003,775 | 153,055,056 | 7.01% |
| 2025-02-05 | 8.05 | 8.27 | 8.04 | 8.13 | 8.11 | qfq | 5,436,261 | 44,189,580 | 1.37% |
| 2025-01-27 | 8.12 | 8.18 | 7.97 | 8.02 | 8.00 | qfq | 4,449,300 | 35,917,099 | -0.50% |
| 2025-01-24 | 8.00 | 8.10 | 7.90 | 8.06 | 8.04 | qfq | 6,760,740 | 54,317,057 | -0.74% |
| 2025-01-23 | 8.27 | 8.35 | 8.11 | 8.12 | 8.10 | qfq | 6,197,120 | 51,129,064 | -0.98% |
| 2025-01-22 | 8.41 | 8.42 | 8.20 | 8.20 | 8.18 | qfq | 6,345,400 | 52,555,379 | -2.50% |
| 2025-01-21 | 8.36 | 8.47 | 8.30 | 8.41 | 8.39 | qfq | 9,057,821 | 75,870,115 | 1.69% |
| 2025-01-20 | 8.21 | 8.29 | 8.10 | 8.27 | 8.25 | qfq | 7,044,627 | 57,823,885 | 0.85% |
| 2025-01-17 | 8.40 | 8.47 | 8.20 | 8.20 | 8.18 | qfq | 9,910,320 | 82,052,369 | -3.42% |
| 2025-01-16 | 8.48 | 8.62 | 8.35 | 8.49 | 8.47 | qfq | 12,348,960 | 104,545,549 | 0.00% |
| 2025-01-15 | 8.76 | 8.79 | 8.44 | 8.49 | 8.47 | qfq | 23,530,155 | 201,051,211 | -4.82% |
| 2025-01-14 | 8.38 | 9.19 | 8.35 | 8.92 | 8.90 | qfq | 34,653,858 | 310,473,338 | 6.83% |
| 2025-01-13 | 8.38 | 8.45 | 8.02 | 8.35 | 8.33 | qfq | 6,699,120 | 55,322,307 | 0.72% |
| 2025-01-10 | 8.54 | 8.64 | 8.25 | 8.29 | 8.27 | qfq | 10,551,460 | 88,140,394 | 0.24% |
| 2025-01-09 | 8.30 | 8.43 | 8.24 | 8.27 | 8.25 | qfq | 6,497,107 | 54,091,314 | -1.55% |
| 2025-01-08 | 8.18 | 8.42 | 8.06 | 8.40 | 8.38 | qfq | 10,111,800 | 83,599,295 | 2.94% |
| 2025-01-07 | 7.96 | 8.16 | 7.96 | 8.16 | 8.14 | qfq | 6,120,580 | 49,514,541 | 2.38% |
| 2025-01-06 | 8.06 | 8.09 | 7.68 | 7.97 | 7.95 | qfq | 7,566,500 | 59,990,267 | -1.36% |
| 2025-01-03 | 8.29 | 8.47 | 8.00 | 8.08 | 8.06 | qfq | 11,042,361 | 90,634,006 | -2.18% |
| 2025-01-02 | 8.17 | 8.45 | 8.12 | 8.26 | 8.24 | qfq | 9,925,260 | 82,581,228 | 0.49% |
| 2024-12-31 | 8.37 | 8.54 | 8.19 | 8.22 | 8.20 | qfq | 6,927,967 | 57,795,213 | -1.91% |
| 2024-12-30 | 8.30 | 8.58 | 8.15 | 8.38 | 8.36 | qfq | 11,471,843 | 96,214,675 | 0.36% |
| 2024-12-27 | 8.23 | 8.55 | 8.21 | 8.35 | 8.33 | qfq | 7,272,440 | 61,043,608 | 1.46% |
| 2024-12-26 | 8.09 | 8.28 | 8.03 | 8.23 | 8.21 | qfq | 5,634,485 | 46,245,771 | 1.60% |
| 2024-12-25 | 8.32 | 8.42 | 8.03 | 8.10 | 8.08 | qfq | 9,506,996 | 77,489,715 | -3.69% |
| 2024-12-24 | 8.52 | 8.60 | 8.34 | 8.41 | 8.39 | qfq | 6,275,426 | 52,878,743 | -0.71% |
| 2024-12-23 | 8.85 | 8.85 | 8.45 | 8.47 | 8.45 | qfq | 9,034,747 | 77,628,767 | -3.75% |
| 2024-12-20 | 8.70 | 8.86 | 8.69 | 8.80 | 8.78 | qfq | 6,647,526 | 58,432,612 | 1.27% |
| 2024-12-19 | 8.60 | 8.71 | 8.56 | 8.69 | 8.67 | qfq | 7,780,836 | 67,305,113 | 0.12% |
| 2024-12-18 | 8.59 | 8.75 | 8.44 | 8.68 | 8.66 | qfq | 8,606,200 | 74,335,663 | 1.05% |
| 2024-12-17 | 8.98 | 9.01 | 8.57 | 8.59 | 8.57 | qfq | 11,339,925 | 99,175,176 | -4.34% |
| 2024-12-16 | 9.24 | 9.25 | 8.90 | 8.98 | 8.96 | qfq | 13,006,784 | 117,608,977 | -2.18% |
| 2024-12-13 | 9.52 | 9.52 | 9.17 | 9.18 | 9.16 | qfq | 18,133,538 | 168,776,609 | -3.77% |
| 2024-12-12 | 9.62 | 9.67 | 9.44 | 9.54 | 9.52 | qfq | 13,177,604 | 125,972,650 | -1.34% |
| 2024-12-11 | 9.51 | 9.77 | 9.50 | 9.67 | 9.65 | qfq | 14,361,377 | 137,961,724 | 0.62% |
| 2024-12-10 | 9.91 | 9.95 | 9.58 | 9.61 | 9.59 | qfq | 19,775,529 | 192,236,506 | -1.13% |
| 2024-12-09 | 9.60 | 9.85 | 9.50 | 9.72 | 9.70 | qfq | 19,214,600 | 185,943,000 | 0.41% |
| 2024-12-06 | 9.59 | 9.78 | 9.39 | 9.68 | 9.66 | qfq | 18,783,365 | 180,380,273 | 0.41% |
| 2024-12-05 | 9.38 | 9.65 | 9.36 | 9.64 | 9.62 | qfq | 19,387,390 | 184,813,586 | 2.12% |
| 2024-12-04 | 9.52 | 9.69 | 9.33 | 9.44 | 9.42 | qfq | 26,794,325 | 254,278,220 | -2.58% |
| 2024-12-03 | 9.95 | 10.14 | 9.61 | 9.69 | 9.67 | qfq | 48,183,983 | 473,053,765 | -7.27% |
| 2024-12-02 | 11.00 | 11.25 | 10.45 | 10.45 | 10.43 | qfq | 63,698,071 | 677,379,759 | -9.99% |
| 2024-11-29 | 10.90 | 11.61 | 10.30 | 11.61 | 11.59 | qfq | 61,993,994 | 690,074,843 | 10.05% |
| 2024-11-28 | 10.88 | 10.88 | 10.49 | 10.55 | 10.53 | qfq | 30,696,956 | 331,869,149 | 6.67% |
| 2024-11-27 | 9.89 | 9.89 | 9.89 | 9.89 | 9.87 | qfq | 6,825,425 | 67,503,453 | 10.01% |
| 2024-11-26 | 9.36 | 9.55 | 8.91 | 8.99 | 8.97 | qfq | 19,462,193 | 177,431,270 | -4.87% |
| 2024-11-25 | 9.10 | 9.65 | 8.94 | 9.45 | 9.43 | qfq | 27,361,285 | 253,936,080 | 1.39% |
| 2024-11-22 | 9.04 | 9.88 | 9.04 | 9.32 | 9.30 | qfq | 36,216,168 | 343,667,856 | 2.87% |
| 2024-11-21 | 9.15 | 9.44 | 8.99 | 9.06 | 9.04 | qfq | 24,977,317 | 229,420,202 | -1.84% |
| 2024-11-20 | 8.89 | 9.60 | 8.88 | 9.23 | 9.21 | qfq | 32,372,279 | 297,745,915 | 5.61% |
| 2024-11-19 | 8.63 | 9.29 | 8.47 | 8.74 | 8.72 | qfq | 30,661,045 | 269,411,005 | 3.19% |
| 2024-11-18 | 8.20 | 8.60 | 7.84 | 8.47 | 8.45 | qfq | 22,358,315 | 185,265,409 | 4.57% |
| 2024-11-15 | 8.27 | 8.46 | 8.09 | 8.10 | 8.08 | qfq | 14,405,100 | 119,253,715 | -3.23% |
| 2024-11-14 | 8.62 | 8.75 | 8.32 | 8.37 | 8.35 | qfq | 22,726,480 | 193,245,471 | -6.06% |
| 2024-11-13 | 9.35 | 9.35 | 8.50 | 8.91 | 8.89 | qfq | 43,512,413 | 381,653,332 | -5.61% |
| 2024-11-12 | 8.74 | 9.44 | 8.74 | 9.44 | 9.42 | qfq | 12,049,474 | 112,336,793 | 10.02% |
| 2024-11-11 | 8.12 | 8.71 | 8.09 | 8.58 | 8.56 | qfq | 22,658,642 | 191,733,288 | 3.87% |
| 2024-11-08 | 8.15 | 8.44 | 8.01 | 8.26 | 8.24 | qfq | 23,497,302 | 193,489,263 | 3.25% |
| 2024-11-07 | 7.80 | 8.05 | 7.73 | 8.00 | 7.98 | qfq | 14,466,304 | 115,052,076 | 3.09% |
| 2024-11-06 | 7.75 | 8.00 | 7.71 | 7.76 | 7.75 | qfq | 13,984,432 | 109,868,570 | 0.65% |
| 2024-11-05 | 7.66 | 7.78 | 7.60 | 7.71 | 7.70 | qfq | 9,869,061 | 75,973,744 | 0.65% |
| 2024-11-04 | 7.45 | 7.66 | 7.36 | 7.66 | 7.65 | qfq | 6,917,720 | 52,434,963 | 2.54% |
| 2024-11-01 | 7.68 | 8.00 | 7.45 | 7.47 | 7.46 | qfq | 12,383,120 | 94,643,779 | -3.24% |
| 2024-10-31 | 7.68 | 7.86 | 7.65 | 7.72 | 7.71 | qfq | 12,173,793 | 94,372,683 | -0.39% |
| 2024-10-30 | 7.72 | 7.84 | 7.64 | 7.75 | 7.74 | qfq | 9,381,928 | 72,512,355 | 0.00% |
| 2024-10-29 | 8.13 | 8.14 | 7.72 | 7.75 | 7.74 | qfq | 17,847,857 | 140,143,604 | -4.91% |
| 2024-10-28 | 8.22 | 8.43 | 8.00 | 8.15 | 8.13 | qfq | 21,021,788 | 170,725,147 | -0.61% |
| 2024-10-25 | 7.85 | 8.50 | 7.78 | 8.20 | 8.18 | qfq | 34,786,428 | 284,996,235 | 3.93% |
| 2024-10-24 | 8.28 | 8.29 | 7.75 | 7.89 | 7.87 | qfq | 34,117,128 | 269,667,694 | -3.78% |
| 2024-10-23 | 7.42 | 8.20 | 7.42 | 8.20 | 8.18 | qfq | 10,838,716 | 87,674,062 | 10.07% |
| 2024-10-22 | 7.18 | 7.57 | 7.16 | 7.45 | 7.44 | qfq | 8,820,962 | 65,053,458 | 2.90% |
| 2024-10-21 | 7.04 | 7.30 | 7.04 | 7.24 | 7.23 | qfq | 7,940,536 | 57,108,607 | 2.84% |
| 2024-10-18 | 6.92 | 7.11 | 6.90 | 7.04 | 7.03 | qfq | 6,647,956 | 46,608,480 | 1.73% |
| 2024-10-17 | 7.01 | 7.12 | 6.92 | 6.92 | 6.91 | qfq | 4,632,380 | 32,594,211 | -0.43% |
| 2024-10-16 | 6.94 | 7.07 | 6.90 | 6.95 | 6.94 | qfq | 4,555,619 | 31,817,699 | -0.86% |
| 2024-10-15 | 7.07 | 7.19 | 7.00 | 7.01 | 7.00 | qfq | 4,749,507 | 33,695,655 | -1.82% |
| 2024-10-14 | 6.98 | 7.17 | 6.88 | 7.14 | 7.13 | qfq | 6,473,056 | 45,639,622 | 3.78% |
| 2024-10-11 | 7.10 | 7.15 | 6.81 | 6.88 | 6.87 | qfq | 8,213,093 | 57,131,003 | -3.78% |
| 2024-10-10 | 7.16 | 7.33 | 6.99 | 7.15 | 7.14 | qfq | 7,988,660 | 57,273,731 | -0.14% |
| 2024-10-09 | 7.79 | 7.79 | 7.16 | 7.16 | 7.15 | qfq | 13,830,784 | 102,226,214 | -10.05% |
| 2024-10-08 | 8.30 | 8.30 | 7.43 | 7.96 | 7.94 | qfq | 20,807,036 | 163,621,375 | 5.15% |
| 2024-09-30 | 7.24 | 7.63 | 7.03 | 7.57 | 7.56 | qfq | 16,459,901 | 121,423,088 | 8.45% |
| 2024-09-27 | 6.80 | 7.10 | 6.79 | 6.98 | 6.97 | qfq | 10,313,871 | 71,519,070 | 3.56% |
| 2024-09-26 | 6.58 | 6.75 | 6.52 | 6.74 | 6.73 | qfq | 4,685,431 | 31,199,398 | 2.43% |
| 2024-09-25 | 6.52 | 6.69 | 6.52 | 6.58 | 6.57 | qfq | 5,802,996 | 38,455,583 | 1.39% |
| 2024-09-24 | 6.29 | 6.50 | 6.27 | 6.49 | 6.48 | qfq | 5,051,437 | 32,323,309 | 4.01% |
| 2024-09-23 | 6.21 | 6.26 | 6.14 | 6.24 | 6.23 | qfq | 1,973,920 | 12,302,594 | 0.32% |
| 2024-09-20 | 6.32 | 6.33 | 6.18 | 6.22 | 6.21 | qfq | 2,564,420 | 15,974,436 | -1.74% |
| 2024-09-19 | 6.15 | 6.35 | 6.15 | 6.33 | 6.32 | qfq | 3,517,480 | 22,097,979 | 2.93% |
| 2024-09-18 | 6.26 | 6.29 | 6.08 | 6.15 | 6.14 | qfq | 3,336,513 | 20,504,009 | -1.91% |
| 2024-09-13 | 6.48 | 6.53 | 6.26 | 6.27 | 6.26 | qfq | 3,448,760 | 21,935,237 | -3.39% |
| 2024-09-12 | 6.61 | 6.64 | 6.49 | 6.49 | 6.48 | qfq | 3,219,312 | 21,144,126 | -1.96% |
| 2024-09-11 | 6.54 | 6.66 | 6.51 | 6.62 | 6.61 | qfq | 3,407,021 | 22,488,059 | 1.07% |
| 2024-09-10 | 6.53 | 6.59 | 6.44 | 6.55 | 6.54 | qfq | 2,189,155 | 14,224,804 | 0.15% |
| 2024-09-09 | 6.50 | 6.60 | 6.50 | 6.54 | 6.53 | qfq | 2,661,255 | 17,402,745 | -0.30% |
| 2024-09-06 | 6.73 | 6.73 | 6.56 | 6.56 | 6.55 | qfq | 4,468,300 | 29,576,975 | -2.67% |
| 2024-09-05 | 6.71 | 6.78 | 6.66 | 6.74 | 6.73 | qfq | 4,457,000 | 29,957,511 | -0.15% |
| 2024-09-04 | 6.63 | 6.93 | 6.58 | 6.75 | 6.74 | qfq | 9,008,354 | 61,016,861 | 1.20% |
| 2024-09-03 | 6.50 | 6.77 | 6.48 | 6.67 | 6.66 | qfq | 5,561,715 | 36,957,062 | 1.68% |
| 2024-09-02 | 6.56 | 6.88 | 6.54 | 6.56 | 6.55 | qfq | 6,761,200 | 45,111,322 | -0.61% |
| 2024-08-30 | 6.42 | 6.68 | 6.40 | 6.60 | 6.59 | qfq | 7,196,763 | 47,272,908 | 0.30% |
| 2024-08-29 | 6.47 | 6.62 | 6.42 | 6.58 | 6.57 | qfq | 3,219,220 | 21,148,288 | 1.54% |
| 2024-08-28 | 6.40 | 6.55 | 6.36 | 6.48 | 6.47 | qfq | 2,636,820 | 17,052,820 | 0.62% |
| 2024-08-27 | 6.61 | 6.64 | 6.41 | 6.44 | 6.43 | qfq | 3,246,300 | 21,020,908 | -2.57% |
| 2024-08-26 | 6.39 | 6.62 | 6.39 | 6.61 | 6.60 | qfq | 4,628,900 | 30,395,665 | 3.44% |
| 2024-08-23 | 6.53 | 6.54 | 6.32 | 6.39 | 6.38 | qfq | 4,377,780 | 28,036,499 | -2.59% |
| 2024-08-22 | 6.56 | 6.74 | 6.51 | 6.56 | 6.55 | qfq | 5,262,188 | 34,878,557 | 0.00% |
| 2024-08-21 | 6.45 | 6.62 | 6.40 | 6.56 | 6.55 | qfq | 3,470,980 | 22,663,757 | 1.71% |
| 2024-08-20 | 6.66 | 6.69 | 6.45 | 6.45 | 6.44 | qfq | 3,919,144 | 25,618,831 | -3.44% |
| 2024-08-19 | 6.68 | 6.72 | 6.59 | 6.68 | 6.67 | qfq | 2,224,400 | 14,836,992 | -0.15% |
| 2024-08-16 | 6.74 | 6.82 | 6.69 | 6.69 | 6.68 | qfq | 3,110,800 | 20,994,480 | -0.74% |
| 2024-08-15 | 6.65 | 6.76 | 6.57 | 6.74 | 6.73 | qfq | 3,407,240 | 22,835,613 | 0.60% |
| 2024-08-14 | 6.65 | 6.71 | 6.62 | 6.70 | 6.69 | qfq | 2,539,404 | 16,948,690 | 0.60% |
| 2024-08-13 | 6.56 | 6.67 | 6.50 | 6.66 | 6.65 | qfq | 3,185,292 | 21,048,983 | 1.52% |
| 2024-08-12 | 6.73 | 6.73 | 6.51 | 6.56 | 6.55 | qfq | 4,548,396 | 30,045,649 | -2.53% |
| 2024-08-09 | 6.79 | 6.84 | 6.73 | 6.73 | 6.72 | qfq | 3,027,822 | 20,541,177 | -0.74% |
| 2024-08-08 | 6.81 | 6.84 | 6.67 | 6.78 | 6.77 | qfq | 3,532,816 | 23,886,323 | -0.44% |
| 2024-08-07 | 6.83 | 6.88 | 6.77 | 6.81 | 6.80 | qfq | 3,123,700 | 21,267,270 | -0.29% |
| 2024-08-06 | 6.84 | 6.88 | 6.74 | 6.83 | 6.82 | qfq | 3,896,700 | 26,476,645 | 1.64% |
| 2024-08-05 | 6.82 | 6.98 | 6.71 | 6.72 | 6.71 | qfq | 6,058,092 | 41,435,020 | -2.75% |
| 2024-08-02 | 6.99 | 7.05 | 6.91 | 6.91 | 6.90 | qfq | 5,096,533 | 35,567,947 | -1.85% |
| 2024-08-01 | 7.11 | 7.14 | 7.01 | 7.04 | 7.03 | qfq | 5,050,920 | 35,633,184 | -0.85% |
| 2024-07-31 | 6.95 | 7.12 | 6.91 | 7.10 | 7.09 | qfq | 6,657,233 | 46,898,872 | 2.45% |
| 2024-07-30 | 7.02 | 7.05 | 6.85 | 6.93 | 6.92 | qfq | 3,905,400 | 27,026,732 | 0.14% |
| 2024-07-29 | 6.82 | 6.95 | 6.72 | 6.92 | 6.91 | qfq | 4,245,400 | 29,040,669 | 1.32% |
| 2024-07-26 | 6.75 | 6.86 | 6.74 | 6.83 | 6.82 | qfq | 3,929,300 | 26,744,006 | 1.04% |
| 2024-07-25 | 6.81 | 6.88 | 6.61 | 6.76 | 6.75 | qfq | 6,222,020 | 41,971,485 | -1.46% |
| 2024-07-24 | 6.75 | 6.98 | 6.75 | 6.86 | 6.85 | qfq | 5,669,491 | 39,023,626 | -0.87% |
| 2024-07-23 | 6.92 | 7.10 | 6.92 | 6.92 | 6.91 | qfq | 7,109,661 | 49,666,092 | -1.00% |
| 2024-07-22 | 6.93 | 7.01 | 6.88 | 6.99 | 6.98 | qfq | 4,882,661 | 33,980,428 | 0.58% |
| 2024-07-19 | 6.90 | 7.02 | 6.80 | 6.95 | 6.94 | qfq | 6,340,800 | 43,970,415 | 0.43% |
| 2024-07-18 | 6.94 | 6.96 | 6.75 | 6.92 | 6.91 | qfq | 9,484,718 | 65,164,608 | -1.98% |
| 2024-07-17 | 7.30 | 7.31 | 7.03 | 7.06 | 7.05 | qfq | 8,807,593 | 62,753,742 | -3.16% |
| 2024-07-16 | 7.35 | 7.41 | 7.16 | 7.29 | 7.28 | qfq | 9,329,300 | 67,677,433 | -1.35% |
| 2024-07-15 | 7.61 | 7.65 | 7.35 | 7.39 | 7.38 | qfq | 10,191,018 | 75,628,707 | -2.51% |
| 2024-07-12 | 7.81 | 7.83 | 7.55 | 7.58 | 7.57 | qfq | 16,536,181 | 127,013,121 | -3.44% |
| 2024-07-11 | 7.69 | 8.20 | 7.60 | 7.85 | 7.83 | qfq | 27,000,472 | 212,490,188 | 3.43% |
| 2024-07-10 | 7.77 | 7.79 | 7.53 | 7.59 | 7.58 | qfq | 20,581,461 | 156,929,724 | -4.53% |
| 2024-07-09 | 7.74 | 8.48 | 7.68 | 7.95 | 7.93 | qfq | 36,377,248 | 286,786,256 | 2.98% |
| 2024-07-08 | 7.00 | 7.72 | 6.94 | 7.72 | 7.71 | qfq | 19,841,271 | 151,865,911 | 9.97% |
| 2024-07-05 | 7.06 | 7.09 | 6.91 | 7.02 | 7.01 | qfq | 5,696,687 | 39,914,089 | -1.40% |
| 2024-07-04 | 7.20 | 7.45 | 7.12 | 7.12 | 7.11 | qfq | 10,040,520 | 72,594,063 | -4.56% |
| 2024-07-03 | 7.28 | 7.73 | 7.13 | 7.46 | 7.45 | qfq | 14,713,685 | 109,001,306 | 1.08% |
| 2024-07-02 | 6.96 | 7.66 | 6.91 | 7.38 | 7.37 | qfq | 12,731,718 | 93,407,698 | 6.03% |
| 2024-07-01 | 6.82 | 6.99 | 6.80 | 6.96 | 6.95 | qfq | 4,237,180 | 29,275,575 | 1.90% |
| 2024-06-28 | 6.84 | 6.96 | 6.79 | 6.83 | 6.82 | qfq | 3,118,700 | 21,471,528 | -0.15% |
| 2024-06-27 | 6.94 | 7.02 | 6.83 | 6.84 | 6.83 | qfq | 3,681,580 | 25,504,771 | -1.58% |
| 2024-06-26 | 6.72 | 6.95 | 6.64 | 6.95 | 6.94 | qfq | 4,134,426 | 28,179,835 | 3.42% |
| 2024-06-25 | 6.69 | 6.80 | 6.68 | 6.72 | 6.71 | qfq | 3,713,900 | 25,032,284 | 0.75% |
| 2024-06-24 | 6.98 | 6.98 | 6.64 | 6.67 | 6.66 | qfq | 5,064,200 | 34,247,704 | -4.85% |
| 2024-06-21 | 7.05 | 7.12 | 6.97 | 7.01 | 7.00 | qfq | 3,402,660 | 23,912,555 | -1.13% |
| 2024-06-20 | 7.29 | 7.30 | 7.06 | 7.09 | 7.08 | qfq | 4,255,100 | 30,424,051 | -2.88% |
| 2024-06-19 | 7.28 | 7.35 | 7.23 | 7.30 | 7.29 | qfq | 3,694,800 | 26,949,994 | 0.27% |
| 2024-06-18 | 7.16 | 7.28 | 7.12 | 7.28 | 7.27 | qfq | 3,854,075 | 27,913,696 | 1.39% |
| 2024-06-17 | 7.20 | 7.27 | 7.12 | 7.18 | 7.14 | qfq | 3,665,616 | 26,321,023 | -0.97% |
| 2024-06-14 | 7.15 | 7.25 | 7.05 | 7.25 | 7.21 | qfq | 3,214,784 | 23,108,504 | 1.26% |
| 2024-06-13 | 7.24 | 7.29 | 7.11 | 7.16 | 7.12 | qfq | 4,355,600 | 31,236,076 | -1.38% |
| 2024-06-12 | 7.14 | 7.27 | 7.10 | 7.26 | 7.22 | qfq | 4,845,660 | 34,966,795 | 1.68% |
| 2024-06-11 | 7.11 | 7.14 | 6.93 | 7.14 | 7.10 | qfq | 4,293,164 | 30,290,403 | 0.42% |
| 2024-06-07 | 6.95 | 7.15 | 6.95 | 7.11 | 7.07 | qfq | 6,163,293 | 43,536,700 | 2.89% |
| 2024-06-06 | 7.19 | 7.28 | 6.85 | 6.91 | 6.87 | qfq | 9,228,700 | 64,386,566 | -4.03% |
| 2024-06-05 | 7.36 | 7.36 | 7.15 | 7.20 | 7.16 | qfq | 6,231,612 | 45,204,244 | -1.37% |
| 2024-06-04 | 7.58 | 7.60 | 7.05 | 7.30 | 7.26 | qfq | 10,656,884 | 77,466,676 | -5.44% |
| 2024-06-03 | 8.12 | 8.19 | 7.49 | 7.72 | 7.68 | qfq | 12,614,970 | 98,154,222 | -4.93% |
| 2024-05-31 | 8.02 | 8.15 | 7.96 | 8.12 | 8.08 | qfq | 7,975,361 | 64,247,178 | 0.37% |
| 2024-05-30 | 8.42 | 8.42 | 8.07 | 8.09 | 8.05 | qfq | 12,062,089 | 99,124,578 | -4.71% |
| 2024-05-29 | 8.18 | 8.52 | 7.90 | 8.49 | 8.45 | qfq | 16,595,631 | 137,035,760 | 2.78% |
| 2024-05-28 | 8.42 | 8.49 | 8.22 | 8.26 | 8.22 | qfq | 13,828,081 | 114,655,391 | -3.95% |
| 2024-05-27 | 8.42 | 8.70 | 8.34 | 8.60 | 8.55 | qfq | 19,346,851 | 164,978,347 | 2.14% |
| 2024-05-24 | 8.55 | 8.84 | 8.34 | 8.42 | 8.38 | qfq | 17,206,680 | 146,209,487 | -1.41% |
| 2024-05-23 | 8.82 | 8.90 | 8.52 | 8.54 | 8.50 | qfq | 26,051,599 | 226,066,631 | -6.15% |
| 2024-05-22 | 8.96 | 9.39 | 8.95 | 9.10 | 9.05 | qfq | 44,637,729 | 408,177,404 | 3.64% |
| 2024-05-21 | 7.98 | 8.78 | 7.92 | 8.78 | 8.73 | qfq | 14,961,878 | 129,221,171 | 10.03% |
| 2024-05-20 | 8.07 | 8.18 | 7.96 | 7.98 | 7.94 | qfq | 5,678,480 | 45,654,930 | -1.24% |
| 2024-05-17 | 8.10 | 8.10 | 7.92 | 8.08 | 8.04 | qfq | 5,283,632 | 42,318,896 | 1.00% |
| 2024-05-16 | 7.88 | 8.10 | 7.88 | 8.00 | 7.96 | qfq | 6,320,125 | 50,675,947 | 1.78% |
| 2024-05-15 | 7.96 | 7.99 | 7.86 | 7.86 | 7.82 | qfq | 3,905,660 | 30,938,537 | -1.13% |
| 2024-05-14 | 7.97 | 8.06 | 7.93 | 7.95 | 7.91 | qfq | 4,807,920 | 38,398,968 | 0.00% |
| 2024-05-13 | 7.91 | 8.09 | 7.71 | 7.95 | 7.91 | qfq | 8,552,273 | 67,575,252 | -1.97% |
| 2024-05-10 | 8.30 | 8.36 | 8.06 | 8.11 | 8.07 | qfq | 9,791,680 | 79,810,175 | -2.41% |
| 2024-05-09 | 8.28 | 8.70 | 8.24 | 8.31 | 8.27 | qfq | 14,671,213 | 123,626,571 | 2.85% |
| 2024-05-08 | 8.27 | 8.27 | 8.05 | 8.08 | 8.04 | qfq | 8,735,791 | 70,936,181 | -2.77% |
| 2024-05-07 | 8.04 | 8.47 | 7.98 | 8.31 | 8.27 | qfq | 13,428,913 | 110,620,530 | 2.85% |
| 2024-05-06 | 7.96 | 8.13 | 7.85 | 8.08 | 8.04 | qfq | 11,245,160 | 89,783,804 | 3.86% |
| 2024-04-30 | 7.99 | 8.02 | 7.67 | 7.78 | 7.74 | qfq | 8,751,640 | 68,201,966 | -1.14% |
| 2024-04-29 | 7.55 | 7.90 | 7.53 | 7.87 | 7.83 | qfq | 11,807,503 | 91,943,228 | 4.10% |
| 2024-04-26 | 7.50 | 7.63 | 7.42 | 7.56 | 7.52 | qfq | 8,450,609 | 63,718,236 | 0.27% |
| 2024-04-25 | 7.50 | 7.68 | 7.40 | 7.54 | 7.50 | qfq | 7,616,968 | 57,651,000 | -0.13% |
| 2024-04-24 | 7.51 | 7.58 | 7.43 | 7.55 | 7.51 | qfq | 7,861,987 | 59,036,680 | 0.80% |
| 2024-04-23 | 7.63 | 7.73 | 7.39 | 7.49 | 7.45 | qfq | 8,838,827 | 67,209,035 | -0.53% |
| 2024-04-22 | 7.64 | 7.77 | 7.48 | 7.53 | 7.49 | qfq | 10,224,275 | 77,491,668 | -4.32% |
| 2024-04-19 | 7.50 | 7.95 | 7.35 | 7.87 | 7.83 | qfq | 17,609,204 | 134,646,103 | 4.52% |
| 2024-04-18 | 7.62 | 7.75 | 7.31 | 7.53 | 7.49 | qfq | 16,184,687 | 121,926,503 | -0.13% |
| 2024-04-17 | 7.03 | 7.54 | 7.03 | 7.54 | 7.50 | qfq | 8,449,050 | 62,334,627 | 10.07% |
| 2024-04-16 | 7.37 | 7.51 | 6.84 | 6.85 | 6.81 | qfq | 16,850,903 | 119,047,106 | -9.75% |
| 2024-04-15 | 8.26 | 8.26 | 7.59 | 7.59 | 7.55 | qfq | 20,470,923 | 159,249,306 | -9.96% |
| 2024-04-12 | 9.00 | 9.06 | 8.33 | 8.43 | 8.39 | qfq | 30,777,965 | 264,718,196 | -8.96% |
| 2024-04-11 | 8.96 | 9.46 | 8.96 | 9.26 | 9.21 | qfq | 35,428,675 | 325,963,665 | -7.03% |
| 2024-04-10 | 10.07 | 10.56 | 9.66 | 9.96 | 9.91 | qfq | 52,754,371 | 538,360,527 | 3.75% |
| 2024-04-09 | 8.70 | 9.60 | 8.70 | 9.60 | 9.55 | qfq | 15,483,104 | 145,310,316 | 9.97% |
| 2024-04-08 | 9.01 | 9.38 | 8.72 | 8.73 | 8.68 | qfq | 15,136,123 | 135,703,817 | -3.22% |
| 2024-04-03 | 9.18 | 9.58 | 8.90 | 9.02 | 8.97 | qfq | 20,700,826 | 188,618,065 | -1.85% |
| 2024-04-02 | 8.98 | 9.37 | 8.86 | 9.19 | 9.14 | qfq | 30,609,250 | 278,239,275 | 2.91% |
| 2024-04-01 | 8.28 | 9.16 | 8.28 | 8.93 | 8.88 | qfq | 27,644,642 | 249,922,094 | 7.20% |
| 2024-03-29 | 8.43 | 8.68 | 8.21 | 8.33 | 8.29 | qfq | 10,957,226 | 91,414,618 | -1.19% |
| 2024-03-28 | 7.88 | 8.58 | 7.88 | 8.43 | 8.39 | qfq | 19,478,814 | 162,519,437 | -0.47% |
| 2024-03-27 | 9.10 | 9.20 | 8.46 | 8.47 | 8.43 | qfq | 24,694,475 | 217,426,030 | -9.89% |
| 2024-03-26 | 8.81 | 9.69 | 8.76 | 9.40 | 9.35 | qfq | 33,330,561 | 309,172,113 | 6.70% |
| 2024-03-25 | 8.92 | 9.46 | 8.76 | 8.81 | 8.76 | qfq | 24,862,082 | 225,868,063 | -4.03% |
| 2024-03-22 | 8.95 | 9.27 | 8.90 | 9.18 | 9.13 | qfq | 31,793,582 | 290,721,022 | 2.57% |
| 2024-03-21 | 9.19 | 9.36 | 8.82 | 8.95 | 8.90 | qfq | 34,016,958 | 307,227,350 | -1.54% |
| 2024-03-20 | 8.27 | 9.09 | 8.26 | 9.09 | 9.04 | qfq | 13,342,517 | 117,243,958 | 10.05% |
| 2024-03-19 | 8.41 | 8.50 | 8.26 | 8.26 | 8.22 | qfq | 16,975,757 | 141,769,448 | -2.71% |
| 2024-03-18 | 8.35 | 8.57 | 8.29 | 8.49 | 8.45 | qfq | 26,208,651 | 220,760,597 | 3.54% |
| 2024-03-15 | 8.37 | 8.64 | 8.14 | 8.20 | 8.16 | qfq | 28,499,967 | 234,991,903 | -5.75% |
| 2024-03-14 | 9.36 | 9.37 | 8.48 | 8.70 | 8.65 | qfq | 40,966,792 | 361,854,868 | -7.64% |
| 2024-03-13 | 9.42 | 9.42 | 9.42 | 9.42 | 9.37 | qfq | 3,040,636 | 28,642,791 | 10.05% |
| 2024-03-12 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | qfq | 2,716,329 | 23,251,776 | 10.03% |
| 2024-03-11 | 7.09 | 7.78 | 7.09 | 7.78 | 7.74 | qfq | 4,483,298 | 33,805,367 | 10.04% |
| 2024-03-08 | 7.06 | 7.14 | 6.97 | 7.07 | 7.03 | qfq | 3,705,240 | 26,170,690 | -0.14% |
| 2024-03-07 | 7.23 | 7.32 | 7.03 | 7.08 | 7.04 | qfq | 7,175,063 | 51,634,040 | -0.98% |
| 2024-03-06 | 7.01 | 7.25 | 6.95 | 7.15 | 7.11 | qfq | 5,810,840 | 41,314,434 | 2.44% |
| 2024-03-05 | 7.23 | 7.29 | 6.95 | 6.98 | 6.94 | qfq | 8,134,642 | 57,331,234 | -4.38% |
| 2024-03-04 | 7.51 | 7.55 | 7.05 | 7.30 | 7.26 | qfq | 7,803,517 | 56,383,079 | -1.75% |
| 2024-03-01 | 7.50 | 7.55 | 7.24 | 7.43 | 7.39 | qfq | 6,712,500 | 49,660,094 | 1.36% |
| 2024-02-29 | 6.90 | 7.42 | 6.85 | 7.33 | 7.29 | qfq | 8,164,500 | 58,994,937 | 2.37% |
| 2024-02-28 | 8.00 | 8.12 | 7.16 | 7.16 | 7.12 | qfq | 13,465,401 | 101,911,989 | -9.94% |
| 2024-02-27 | 7.60 | 7.95 | 7.47 | 7.95 | 7.91 | qfq | 6,929,902 | 53,895,837 | 3.79% |
| 2024-02-26 | 7.45 | 7.84 | 7.33 | 7.66 | 7.62 | qfq | 9,464,740 | 71,810,713 | 2.96% |
| 2024-02-23 | 6.96 | 7.47 | 6.95 | 7.44 | 7.40 | qfq | 10,229,715 | 74,629,546 | 6.74% |
| 2024-02-22 | 6.71 | 6.97 | 6.66 | 6.97 | 6.93 | qfq | 5,239,535 | 35,886,329 | 4.03% |
| 2024-02-21 | 6.55 | 7.01 | 6.43 | 6.70 | 6.66 | qfq | 8,409,008 | 57,396,577 | 0.75% |
| 2024-02-20 | 6.28 | 6.72 | 6.09 | 6.65 | 6.62 | qfq | 8,859,828 | 57,114,861 | 6.40% |
| 2024-02-19 | 5.96 | 6.29 | 5.96 | 6.25 | 6.22 | qfq | 14,447,970 | 88,671,227 | 6.47% |
| 2024-02-08 | 5.33 | 5.92 | 5.25 | 5.87 | 5.84 | qfq | 18,775,354 | 105,849,063 | 9.11% |
| 2024-02-07 | 5.87 | 5.96 | 5.26 | 5.38 | 5.35 | qfq | 20,445,127 | 112,831,683 | -7.88% |
| 2024-02-06 | 5.83 | 6.16 | 5.83 | 5.84 | 5.81 | qfq | 15,033,317 | 88,450,711 | -9.88% |
| 2024-02-05 | 7.12 | 7.13 | 6.48 | 6.48 | 6.45 | qfq | 4,796,841 | 31,725,437 | -10.00% |
| 2024-02-02 | 7.68 | 7.89 | 6.99 | 7.20 | 7.16 | qfq | 7,624,405 | 55,861,434 | -7.34% |
| 2024-02-01 | 7.77 | 7.90 | 7.55 | 7.77 | 7.73 | qfq | 6,110,054 | 47,164,800 | -0.13% |
| 2024-01-31 | 8.49 | 8.52 | 7.77 | 7.78 | 7.74 | qfq | 4,904,600 | 39,535,987 | -6.15% |
| 2024-01-30 | 8.55 | 8.79 | 8.27 | 8.29 | 8.25 | qfq | 3,631,270 | 30,711,924 | -3.49% |
| 2024-01-29 | 9.13 | 9.13 | 8.56 | 8.59 | 8.54 | qfq | 4,162,540 | 36,224,112 | -4.87% |
| 2024-01-26 | 9.10 | 9.22 | 9.00 | 9.03 | 8.98 | qfq | 3,049,106 | 27,781,615 | -0.44% |
| 2024-01-25 | 8.85 | 9.07 | 8.71 | 9.07 | 9.02 | qfq | 3,409,869 | 30,457,740 | 2.25% |
| 2024-01-24 | 8.98 | 9.00 | 8.50 | 8.87 | 8.82 | qfq | 3,643,776 | 31,913,308 | 0.80% |
| 2024-01-23 | 8.84 | 8.86 | 8.55 | 8.80 | 8.75 | qfq | 4,016,530 | 35,143,405 | -0.45% |
| 2024-01-22 | 9.59 | 9.64 | 8.79 | 8.84 | 8.79 | qfq | 4,190,300 | 38,370,931 | -7.82% |
| 2024-01-19 | 9.60 | 9.89 | 9.54 | 9.59 | 9.54 | qfq | 3,564,983 | 34,538,874 | -0.10% |
| 2024-01-18 | 9.81 | 9.81 | 9.33 | 9.60 | 9.55 | qfq | 4,335,565 | 41,279,606 | -1.23% |
| 2024-01-17 | 10.20 | 10.20 | 9.71 | 9.72 | 9.67 | qfq | 3,699,003 | 36,699,876 | -4.61% |
| 2024-01-16 | 10.23 | 10.30 | 10.03 | 10.19 | 10.14 | qfq | 2,800,980 | 28,388,879 | 0.10% |
| 2024-01-15 | 10.36 | 10.36 | 10.01 | 10.18 | 10.13 | qfq | 3,418,820 | 34,856,545 | -1.93% |
| 2024-01-12 | 10.33 | 10.70 | 10.30 | 10.38 | 10.33 | qfq | 4,085,921 | 42,936,287 | -0.48% |
| 2024-01-11 | 10.07 | 10.48 | 9.98 | 10.43 | 10.38 | qfq | 5,027,401 | 51,603,219 | 3.57% |
| 2024-01-10 | 10.11 | 10.20 | 9.91 | 10.07 | 10.02 | qfq | 2,717,626 | 27,379,184 | -0.69% |
| 2024-01-09 | 10.17 | 10.31 | 10.04 | 10.14 | 10.09 | qfq | 3,168,740 | 32,181,412 | 0.90% |
| 2024-01-08 | 10.15 | 10.44 | 10.04 | 10.05 | 10.00 | qfq | 4,338,361 | 44,283,314 | -2.14% |
| 2024-01-05 | 10.78 | 10.87 | 10.24 | 10.27 | 10.22 | qfq | 6,250,821 | 65,757,277 | -1.82% |
| 2024-01-04 | 10.46 | 10.63 | 10.35 | 10.46 | 10.41 | qfq | 3,106,783 | 32,403,089 | -0.19% |
| 2024-01-03 | 10.76 | 10.76 | 10.39 | 10.48 | 10.42 | qfq | 5,323,347 | 55,980,868 | -2.78% |
| 2024-01-02 | 10.86 | 11.09 | 10.72 | 10.78 | 10.72 | qfq | 5,678,891 | 61,771,233 | -1.55% |
| 2023-12-29 | 10.56 | 10.99 | 10.42 | 10.95 | 10.89 | qfq | 9,497,028 | 101,903,851 | 3.50% |
| 2023-12-28 | 10.01 | 10.85 | 10.00 | 10.58 | 10.52 | qfq | 8,191,246 | 86,110,327 | 5.27% |
| 2023-12-27 | 9.95 | 10.14 | 9.90 | 10.05 | 10.00 | qfq | 3,310,360 | 33,178,871 | 1.01% |
| 2023-12-26 | 10.13 | 10.22 | 9.90 | 9.95 | 9.90 | qfq | 2,576,200 | 25,754,304 | -1.78% |
| 2023-12-25 | 10.24 | 10.25 | 10.10 | 10.13 | 10.08 | qfq | 2,037,320 | 20,699,117 | -1.17% |
| 2023-12-22 | 10.46 | 10.51 | 10.22 | 10.25 | 10.20 | qfq | 3,118,000 | 32,195,106 | -1.91% |
| 2023-12-21 | 10.33 | 10.65 | 10.15 | 10.45 | 10.40 | qfq | 3,571,116 | 37,047,924 | 1.26% |
| 2023-12-20 | 10.46 | 10.51 | 10.31 | 10.32 | 10.27 | qfq | 2,018,068 | 20,958,467 | -1.24% |
| 2023-12-19 | 10.50 | 10.50 | 10.22 | 10.45 | 10.40 | qfq | 2,055,200 | 21,402,280 | 0.48% |
| 2023-12-18 | 10.58 | 10.61 | 10.37 | 10.40 | 10.35 | qfq | 2,467,700 | 25,879,957 | -1.89% |
| 2023-12-15 | 10.65 | 10.70 | 10.57 | 10.60 | 10.54 | qfq | 2,113,172 | 22,452,079 | -0.47% |
| 2023-12-14 | 10.76 | 10.81 | 10.63 | 10.65 | 10.59 | qfq | 2,904,107 | 31,106,247 | -1.02% |
| 2023-12-13 | 10.79 | 10.85 | 10.71 | 10.76 | 10.70 | qfq | 2,289,200 | 24,651,330 | -0.65% |
| 2023-12-12 | 10.87 | 10.95 | 10.75 | 10.83 | 10.77 | qfq | 2,727,380 | 29,484,310 | -0.37% |
| 2023-12-11 | 10.70 | 10.95 | 10.63 | 10.87 | 10.81 | qfq | 5,210,580 | 56,314,966 | 1.49% |
| 2023-12-08 | 10.98 | 10.98 | 10.66 | 10.71 | 10.65 | qfq | 4,861,394 | 52,389,665 | -1.74% |
| 2023-12-07 | 11.07 | 11.07 | 10.79 | 10.90 | 10.84 | qfq | 4,194,982 | 45,683,920 | -1.45% |
| 2023-12-06 | 10.95 | 11.20 | 10.95 | 11.06 | 11.00 | qfq | 4,782,213 | 52,942,583 | 0.64% |
| 2023-12-05 | 11.16 | 11.22 | 10.98 | 10.99 | 10.93 | qfq | 5,435,479 | 60,284,552 | -1.88% |
| 2023-12-04 | 11.50 | 11.72 | 10.88 | 11.20 | 11.14 | qfq | 12,093,560 | 135,486,544 | -3.11% |
| 2023-12-01 | 11.59 | 11.79 | 11.50 | 11.56 | 11.50 | qfq | 4,811,885 | 56,088,509 | -0.09% |
| 2023-11-30 | 11.76 | 11.82 | 11.43 | 11.57 | 11.51 | qfq | 5,482,800 | 63,551,867 | -1.62% |
| 2023-11-29 | 11.65 | 12.06 | 11.50 | 11.76 | 11.70 | qfq | 7,364,047 | 87,005,684 | 0.68% |
| 2023-11-28 | 11.78 | 11.87 | 11.60 | 11.68 | 11.62 | qfq | 5,742,230 | 67,261,808 | -0.85% |
| 2023-11-27 | 11.83 | 12.09 | 11.71 | 11.78 | 11.72 | qfq | 5,865,168 | 69,375,353 | -1.34% |
| 2023-11-24 | 12.10 | 12.25 | 11.90 | 11.94 | 11.88 | qfq | 5,668,143 | 68,111,509 | -2.05% |
| 2023-11-23 | 11.91 | 12.34 | 11.90 | 12.19 | 12.13 | qfq | 6,944,525 | 84,367,357 | 2.01% |
| 2023-11-22 | 12.27 | 12.37 | 11.94 | 11.95 | 11.89 | qfq | 10,131,992 | 122,327,557 | -3.00% |
| 2023-11-21 | 12.30 | 12.50 | 12.03 | 12.32 | 12.26 | qfq | 18,205,221 | 223,991,251 | 0.16% |
| 2023-11-20 | 12.28 | 12.87 | 12.08 | 12.30 | 12.24 | qfq | 31,165,933 | 386,514,937 | 3.36% |
| 2023-11-17 | 10.98 | 12.16 | 10.80 | 11.90 | 11.84 | qfq | 30,079,943 | 355,111,192 | 7.69% |
| 2023-11-16 | 10.95 | 11.18 | 10.82 | 11.05 | 10.99 | qfq | 6,345,369 | 70,116,828 | 0.91% |
| 2023-11-15 | 11.00 | 11.09 | 10.86 | 10.95 | 10.89 | qfq | 3,605,609 | 39,469,651 | 0.46% |
| 2023-11-14 | 10.85 | 11.16 | 10.65 | 10.90 | 10.84 | qfq | 6,559,240 | 71,585,770 | 1.21% |
| 2023-11-13 | 10.68 | 10.80 | 10.54 | 10.77 | 10.71 | qfq | 3,782,970 | 40,547,524 | 1.99% |
| 2023-11-10 | 10.68 | 10.77 | 10.48 | 10.56 | 10.50 | qfq | 3,915,436 | 41,335,073 | -1.86% |
| 2023-11-09 | 10.67 | 10.96 | 10.67 | 10.76 | 10.70 | qfq | 5,413,237 | 58,510,807 | 0.47% |
| 2023-11-08 | 10.77 | 10.86 | 10.60 | 10.71 | 10.65 | qfq | 5,323,448 | 57,060,511 | -0.93% |
| 2023-11-07 | 10.85 | 10.88 | 10.69 | 10.81 | 10.75 | qfq | 4,781,360 | 51,623,798 | -0.55% |
| 2023-11-06 | 10.61 | 11.04 | 10.61 | 10.87 | 10.81 | qfq | 10,536,331 | 113,805,752 | 2.55% |
| 2023-11-03 | 10.02 | 10.93 | 10.02 | 10.60 | 10.54 | qfq | 11,416,900 | 120,971,579 | 5.16% |
| 2023-11-02 | 10.21 | 10.38 | 10.06 | 10.08 | 10.03 | qfq | 3,205,854 | 32,581,521 | -1.47% |
| 2023-11-01 | 10.05 | 10.32 | 10.05 | 10.23 | 10.18 | qfq | 3,391,314 | 34,596,412 | 1.69% |
| 2023-10-31 | 10.10 | 10.25 | 9.99 | 10.06 | 10.01 | qfq | 3,494,502 | 35,274,894 | -1.37% |
| 2023-10-30 | 10.23 | 10.38 | 9.95 | 10.20 | 10.15 | qfq | 5,085,951 | 51,437,996 | -1.16% |
| 2023-10-27 | 10.07 | 10.38 | 9.95 | 10.32 | 10.27 | qfq | 4,926,962 | 50,276,969 | 2.38% |
| 2023-10-26 | 10.11 | 10.30 | 9.93 | 10.08 | 10.03 | qfq | 4,774,321 | 47,984,011 | -2.33% |
| 2023-10-25 | 10.24 | 10.48 | 10.22 | 10.32 | 10.27 | qfq | 3,105,688 | 32,121,959 | -0.48% |
| 2023-10-24 | 10.00 | 10.48 | 10.00 | 10.37 | 10.32 | qfq | 4,744,930 | 48,779,648 | 4.54% |
| 2023-10-23 | 10.35 | 10.40 | 9.89 | 9.92 | 9.87 | qfq | 5,390,325 | 54,257,767 | -2.75% |
| 2023-10-20 | 10.23 | 10.39 | 10.15 | 10.20 | 10.15 | qfq | 2,711,543 | 27,852,972 | -0.39% |
| 2023-10-19 | 10.14 | 10.47 | 10.08 | 10.24 | 10.19 | qfq | 3,240,039 | 33,471,009 | 0.39% |
| 2023-10-18 | 10.25 | 10.36 | 10.20 | 10.20 | 10.15 | qfq | 2,925,702 | 29,995,631 | -1.54% |
| 2023-10-17 | 10.38 | 10.46 | 10.25 | 10.36 | 10.31 | qfq | 2,704,205 | 27,912,277 | 0.00% |
| 2023-10-16 | 10.53 | 10.63 | 10.27 | 10.36 | 10.31 | qfq | 4,406,203 | 45,735,045 | -1.80% |
| 2023-10-13 | 11.06 | 11.06 | 10.54 | 10.55 | 10.49 | qfq | 6,171,010 | 65,942,581 | -5.13% |
| 2023-10-12 | 10.83 | 11.37 | 10.68 | 11.12 | 11.06 | qfq | 8,070,581 | 89,062,983 | 3.93% |
| 2023-10-11 | 10.76 | 10.87 | 10.63 | 10.70 | 10.64 | qfq | 5,674,537 | 60,989,971 | -0.56% |
| 2023-10-10 | 11.58 | 11.78 | 10.75 | 10.76 | 10.70 | qfq | 10,599,159 | 116,648,994 | -3.93% |
| 2023-10-09 | 11.32 | 11.40 | 11.15 | 11.20 | 11.14 | qfq | 3,817,558 | 42,916,985 | -1.06% |
| 2023-09-28 | 11.21 | 11.37 | 11.18 | 11.32 | 11.26 | qfq | 2,880,151 | 32,522,824 | 1.62% |
| 2023-09-27 | 11.08 | 11.36 | 10.93 | 11.14 | 11.08 | qfq | 3,857,710 | 43,147,810 | 1.09% |
| 2023-09-26 | 11.15 | 11.24 | 11.00 | 11.02 | 10.96 | qfq | 2,693,018 | 29,844,577 | -1.43% |
| 2023-09-25 | 11.26 | 11.42 | 11.05 | 11.18 | 11.12 | qfq | 3,873,259 | 43,311,921 | -0.97% |
| 2023-09-22 | 10.92 | 11.32 | 10.92 | 11.29 | 11.23 | qfq | 3,999,771 | 44,806,283 | 2.92% |
| 2023-09-21 | 11.01 | 11.23 | 10.90 | 10.97 | 10.91 | qfq | 3,014,293 | 33,187,554 | -0.72% |
| 2023-09-20 | 11.30 | 11.38 | 11.03 | 11.05 | 10.99 | qfq | 3,820,290 | 42,753,970 | -0.81% |
| 2023-09-19 | 11.39 | 11.42 | 11.11 | 11.14 | 11.08 | qfq | 3,575,376 | 39,984,358 | -2.54% |
| 2023-09-18 | 11.27 | 11.59 | 11.18 | 11.43 | 11.37 | qfq | 4,448,240 | 50,765,618 | 1.15% |
| 2023-09-15 | 11.34 | 11.75 | 11.27 | 11.30 | 11.24 | qfq | 6,693,828 | 76,484,162 | 0.44% |
| 2023-09-14 | 11.27 | 11.40 | 11.10 | 11.25 | 11.19 | qfq | 3,708,324 | 41,563,717 | -0.53% |
| 2023-09-13 | 11.47 | 11.59 | 11.19 | 11.31 | 11.25 | qfq | 5,123,026 | 57,956,940 | -1.82% |
| 2023-09-12 | 11.32 | 11.62 | 11.23 | 11.52 | 11.46 | qfq | 5,377,581 | 61,840,009 | 1.59% |
| 2023-09-11 | 11.24 | 11.44 | 11.07 | 11.34 | 11.28 | qfq | 8,882,069 | 100,059,302 | 0.89% |
| 2023-09-08 | 12.30 | 12.30 | 10.89 | 11.24 | 11.18 | qfq | 15,382,681 | 175,615,470 | -7.11% |
| 2023-09-07 | 12.49 | 12.59 | 12.08 | 12.10 | 12.04 | qfq | 7,324,544 | 89,775,699 | -3.51% |
| 2023-09-06 | 12.31 | 12.57 | 12.12 | 12.54 | 12.47 | qfq | 13,150,506 | 162,615,854 | 1.87% |
| 2023-09-05 | 12.10 | 12.49 | 11.97 | 12.31 | 12.25 | qfq | 15,647,164 | 191,557,656 | 2.07% |
| 2023-09-04 | 12.25 | 12.50 | 11.86 | 12.06 | 12.00 | qfq | 11,014,751 | 132,323,953 | 1.86% |
| 2023-09-01 | 11.73 | 11.96 | 11.68 | 11.84 | 11.78 | qfq | 6,169,697 | 72,888,084 | 0.85% |
| 2023-08-31 | 11.94 | 11.99 | 11.68 | 11.74 | 11.68 | qfq | 7,656,320 | 90,320,806 | -1.68% |
| 2023-08-30 | 11.88 | 12.15 | 11.68 | 11.94 | 11.88 | qfq | 15,647,107 | 186,785,441 | 0.51% |
| 2023-08-29 | 10.95 | 11.88 | 10.80 | 11.88 | 11.82 | qfq | 13,218,465 | 151,945,806 | 10.00% |
| 2023-08-28 | 11.26 | 11.26 | 10.77 | 10.80 | 10.74 | qfq | 8,044,089 | 88,459,135 | 1.12% |
| 2023-08-25 | 10.95 | 11.02 | 10.56 | 10.68 | 10.62 | qfq | 8,516,949 | 91,639,204 | -3.70% |
| 2023-08-24 | 11.11 | 11.33 | 10.82 | 11.09 | 11.03 | qfq | 9,791,848 | 108,545,516 | 0.54% |
| 2023-08-23 | 10.94 | 11.67 | 10.75 | 11.03 | 10.97 | qfq | 15,016,930 | 168,922,301 | 0.82% |
| 2023-08-22 | 10.94 | 11.11 | 10.70 | 10.94 | 10.88 | qfq | 5,273,371 | 57,378,743 | 0.09% |
| 2023-08-21 | 10.95 | 11.30 | 10.90 | 10.93 | 10.87 | qfq | 7,596,700 | 83,782,956 | -0.18% |
| 2023-08-18 | 11.59 | 11.61 | 10.94 | 10.95 | 10.89 | qfq | 12,897,445 | 143,951,784 | -5.68% |
| 2023-08-17 | 11.42 | 11.75 | 11.19 | 11.61 | 11.55 | qfq | 12,232,960 | 140,410,312 | 0.96% |
| 2023-08-16 | 12.23 | 12.32 | 11.28 | 11.50 | 11.44 | qfq | 19,971,183 | 234,126,766 | -6.35% |
| 2023-08-15 | 12.69 | 13.09 | 12.20 | 12.28 | 12.22 | qfq | 13,237,479 | 166,805,717 | -3.69% |
| 2023-08-14 | 12.46 | 12.88 | 12.19 | 12.75 | 12.68 | qfq | 15,391,678 | 192,331,097 | 3.16% |
| 2023-08-11 | 12.78 | 13.09 | 12.34 | 12.36 | 12.30 | qfq | 19,003,292 | 242,545,301 | -2.29% |
| 2023-08-10 | 12.30 | 12.77 | 12.00 | 12.65 | 12.58 | qfq | 17,759,586 | 221,220,930 | 2.43% |
| 2023-08-09 | 12.20 | 12.54 | 12.13 | 12.35 | 12.29 | qfq | 11,674,137 | 144,140,890 | -0.08% |
| 2023-08-08 | 12.54 | 12.80 | 12.21 | 12.36 | 12.30 | qfq | 17,689,605 | 221,243,921 | -1.44% |
| 2023-08-07 | 12.38 | 12.63 | 12.13 | 12.54 | 12.47 | qfq | 18,289,755 | 228,327,895 | -0.71% |
| 2023-08-04 | 12.84 | 12.99 | 12.51 | 12.63 | 12.56 | qfq | 18,081,216 | 228,993,733 | -2.62% |
| 2023-08-03 | 13.30 | 13.40 | 12.71 | 12.97 | 12.90 | qfq | 24,509,513 | 319,028,811 | -1.14% |
| 2023-08-02 | 11.89 | 13.12 | 11.78 | 13.12 | 13.05 | qfq | 14,757,347 | 185,059,250 | 9.97% |
| 2023-08-01 | 12.09 | 12.10 | 11.81 | 11.93 | 11.87 | qfq | 6,863,831 | 81,866,552 | -1.32% |
| 2023-07-31 | 12.26 | 12.41 | 12.00 | 12.09 | 12.03 | qfq | 9,236,516 | 112,534,289 | -1.95% |
| 2023-07-28 | 12.35 | 12.51 | 12.17 | 12.33 | 12.27 | qfq | 6,843,514 | 84,386,326 | -1.20% |
| 2023-07-27 | 12.40 | 12.79 | 12.40 | 12.48 | 12.41 | qfq | 6,282,783 | 78,976,374 | -0.79% |
| 2023-07-26 | 12.80 | 12.93 | 12.50 | 12.58 | 12.51 | qfq | 7,497,265 | 95,003,369 | -3.01% |
| 2023-07-25 | 13.10 | 13.18 | 12.60 | 12.97 | 12.90 | qfq | 10,669,594 | 136,889,084 | -0.92% |
| 2023-07-24 | 12.80 | 13.22 | 12.62 | 13.09 | 13.02 | qfq | 9,983,200 | 130,005,186 | 1.79% |
| 2023-07-21 | 12.46 | 13.09 | 12.46 | 12.86 | 12.79 | qfq | 9,262,220 | 119,167,206 | 1.58% |
| 2023-07-20 | 12.98 | 13.11 | 12.62 | 12.66 | 12.59 | qfq | 9,688,777 | 124,632,318 | -2.16% |
| 2023-07-19 | 13.18 | 13.30 | 12.58 | 12.94 | 12.87 | qfq | 15,635,687 | 201,510,278 | -3.29% |
| 2023-07-18 | 13.22 | 13.63 | 13.09 | 13.38 | 13.31 | qfq | 13,976,865 | 187,149,554 | 0.90% |