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
新疆交建002941.SZ
最近收盘价9.442026-07-17
最近交易日2026-07-17
成交量（股）11,345,800
成交额（元）109,159,661
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.68 | 9.87 | 9.42 | 9.44 | 9.44 | qfq | 11,345,800 | 109,159,661 | -2.48% |
| 2026-07-16 | 9.49 | 9.78 | 9.42 | 9.68 | 9.68 | qfq | 11,356,348 | 109,652,801 | 1.79% |
| 2026-07-15 | 9.30 | 9.56 | 9.26 | 9.51 | 9.51 | qfq | 9,317,424 | 88,222,359 | 1.71% |
| 2026-07-14 | 9.23 | 9.37 | 9.18 | 9.35 | 9.35 | qfq | 9,367,900 | 86,862,061 | 0.75% |
| 2026-07-13 | 9.50 | 9.52 | 9.28 | 9.28 | 9.28 | qfq | 11,682,540 | 109,088,702 | -2.42% |
| 2026-07-10 | 9.27 | 9.63 | 9.18 | 9.51 | 9.51 | qfq | 10,675,560 | 101,105,863 | 1.93% |
| 2026-07-09 | 9.33 | 9.40 | 9.13 | 9.33 | 9.33 | qfq | 8,976,126 | 83,207,228 | -2.20% |
| 2026-07-08 | 9.56 | 9.64 | 9.42 | 9.54 | 9.34 | qfq | 8,236,266 | 78,474,339 | -0.42% |
| 2026-07-07 | 9.85 | 9.86 | 9.57 | 9.58 | 9.38 | qfq | 8,111,300 | 78,291,568 | -2.44% |
| 2026-07-06 | 9.93 | 10.07 | 9.76 | 9.82 | 9.61 | qfq | 9,816,827 | 97,092,275 | -0.81% |
| 2026-07-03 | 9.74 | 9.99 | 9.72 | 9.90 | 9.69 | qfq | 12,508,130 | 123,312,682 | 1.75% |
| 2026-07-02 | 9.85 | 10.22 | 9.70 | 9.73 | 9.53 | qfq | 21,915,662 | 217,197,969 | 0.72% |
| 2026-07-01 | 9.46 | 9.77 | 9.37 | 9.66 | 9.46 | qfq | 14,648,300 | 140,770,047 | 2.33% |
| 2026-06-30 | 9.46 | 9.55 | 9.32 | 9.44 | 9.24 | qfq | 11,518,474 | 108,544,602 | 0.32% |
| 2026-06-29 | 9.73 | 9.73 | 9.22 | 9.41 | 9.21 | qfq | 19,106,900 | 180,016,214 | -3.39% |
| 2026-06-26 | 10.06 | 10.09 | 9.73 | 9.74 | 9.54 | qfq | 12,220,765 | 120,410,467 | -3.08% |
| 2026-06-25 | 10.21 | 10.27 | 10.00 | 10.05 | 9.84 | qfq | 12,291,325 | 124,046,239 | -1.66% |
| 2026-06-24 | 10.48 | 10.52 | 10.17 | 10.22 | 10.01 | qfq | 8,902,600 | 91,335,540 | -2.29% |
| 2026-06-23 | 10.61 | 10.87 | 10.42 | 10.46 | 10.24 | qfq | 9,640,000 | 102,579,189 | -1.97% |
| 2026-06-22 | 10.57 | 10.69 | 10.22 | 10.67 | 10.45 | qfq | 14,488,843 | 151,180,791 | 0.47% |
| 2026-06-18 | 10.83 | 10.87 | 10.58 | 10.62 | 10.40 | qfq | 9,584,268 | 102,489,911 | -2.12% |
| 2026-06-17 | 10.89 | 11.04 | 10.78 | 10.85 | 10.62 | qfq | 10,977,491 | 119,413,907 | -0.82% |
| 2026-06-16 | 10.90 | 11.06 | 10.69 | 10.94 | 10.71 | qfq | 13,328,180 | 144,586,612 | -2.32% |
| 2026-06-15 | 11.16 | 11.32 | 11.01 | 11.20 | 10.97 | qfq | 9,131,347 | 102,013,073 | 2.00% |
| 2026-06-12 | 10.83 | 11.05 | 10.70 | 10.98 | 10.75 | qfq | 9,981,933 | 109,114,288 | 2.62% |
| 2026-06-11 | 10.85 | 10.95 | 10.58 | 10.70 | 10.48 | qfq | 9,437,900 | 100,876,956 | -2.28% |
| 2026-06-10 | 11.04 | 11.07 | 10.77 | 10.95 | 10.72 | qfq | 10,970,800 | 119,975,693 | -1.53% |
| 2026-06-09 | 11.35 | 11.38 | 11.05 | 11.12 | 10.89 | qfq | 13,796,981 | 154,335,739 | -1.24% |
| 2026-06-08 | 11.55 | 11.73 | 11.17 | 11.26 | 11.02 | qfq | 11,096,400 | 126,330,619 | -4.01% |
| 2026-06-05 | 11.70 | 12.03 | 11.66 | 11.73 | 11.48 | qfq | 8,547,400 | 101,096,252 | 0.43% |
| 2026-06-04 | 11.72 | 11.89 | 11.58 | 11.68 | 11.44 | qfq | 8,147,744 | 95,713,529 | -0.68% |
| 2026-06-03 | 12.10 | 12.16 | 11.63 | 11.76 | 11.51 | qfq | 13,758,554 | 162,874,246 | -2.73% |
| 2026-06-02 | 12.41 | 12.46 | 12.07 | 12.09 | 11.84 | qfq | 8,006,366 | 97,407,815 | -2.50% |
| 2026-06-01 | 12.13 | 12.45 | 12.06 | 12.40 | 12.14 | qfq | 8,027,532 | 98,984,075 | 2.14% |
| 2026-05-29 | 12.18 | 12.35 | 12.10 | 12.14 | 11.89 | qfq | 8,574,600 | 104,953,855 | 0.17% |
| 2026-05-28 | 12.28 | 12.37 | 12.04 | 12.12 | 11.87 | qfq | 8,732,332 | 106,353,514 | -1.70% |
| 2026-05-27 | 12.72 | 12.81 | 12.24 | 12.33 | 12.07 | qfq | 11,885,646 | 147,806,645 | -3.29% |
| 2026-05-26 | 13.00 | 13.15 | 12.68 | 12.75 | 12.48 | qfq | 10,793,692 | 138,085,920 | -3.26% |
| 2026-05-25 | 13.43 | 13.47 | 13.13 | 13.18 | 12.90 | qfq | 8,235,480 | 109,036,842 | -1.57% |
| 2026-05-22 | 13.49 | 13.64 | 13.22 | 13.39 | 13.11 | qfq | 8,469,848 | 114,030,464 | -0.67% |
| 2026-05-21 | 13.45 | 13.75 | 13.41 | 13.48 | 13.20 | qfq | 14,741,853 | 199,822,973 | -2.60% |
| 2026-05-20 | 13.18 | 14.20 | 12.91 | 13.84 | 13.55 | qfq | 19,230,984 | 260,837,733 | 5.33% |
| 2026-05-19 | 13.07 | 13.25 | 12.86 | 13.14 | 12.86 | qfq | 9,385,376 | 122,369,105 | 0.69% |
| 2026-05-18 | 13.18 | 13.22 | 12.92 | 13.05 | 12.78 | qfq | 9,265,613 | 120,741,902 | -1.44% |
| 2026-05-15 | 13.27 | 13.38 | 13.12 | 13.24 | 12.96 | qfq | 8,585,030 | 113,904,928 | -0.38% |
| 2026-05-14 | 13.74 | 13.74 | 13.28 | 13.29 | 13.01 | qfq | 13,640,087 | 182,941,341 | -3.06% |
| 2026-05-13 | 13.74 | 13.87 | 13.64 | 13.71 | 13.42 | qfq | 9,070,790 | 124,591,930 | -0.29% |
| 2026-05-12 | 14.06 | 14.06 | 13.70 | 13.75 | 13.46 | qfq | 12,932,787 | 179,026,606 | -2.20% |
| 2026-05-11 | 14.08 | 14.17 | 13.96 | 14.06 | 13.77 | qfq | 11,382,319 | 159,734,014 | -0.14% |
| 2026-05-08 | 14.09 | 14.20 | 13.90 | 14.08 | 13.78 | qfq | 12,666,701 | 177,433,352 | -0.28% |
| 2026-05-07 | 14.20 | 14.34 | 14.01 | 14.12 | 13.82 | qfq | 11,081,472 | 156,614,631 | -0.14% |
| 2026-05-06 | 13.93 | 14.22 | 13.93 | 14.14 | 13.84 | qfq | 12,210,184 | 172,407,657 | 1.73% |
| 2026-04-30 | 14.15 | 14.15 | 13.83 | 13.90 | 13.61 | qfq | 13,262,632 | 184,874,337 | -2.04% |
| 2026-04-29 | 14.34 | 14.41 | 14.18 | 14.19 | 13.89 | qfq | 12,800,476 | 182,557,836 | -0.63% |
| 2026-04-28 | 14.51 | 14.52 | 14.16 | 14.28 | 13.98 | qfq | 21,395,400 | 306,064,872 | -4.55% |
| 2026-04-27 | 15.58 | 15.58 | 14.93 | 14.96 | 14.65 | qfq | 24,482,916 | 368,682,299 | -5.20% |
| 2026-04-24 | 15.70 | 15.94 | 15.67 | 15.78 | 15.45 | qfq | 10,104,100 | 159,727,127 | 0.06% |
| 2026-04-23 | 15.95 | 16.04 | 15.60 | 15.77 | 15.44 | qfq | 14,312,420 | 226,110,929 | -1.31% |
| 2026-04-22 | 16.05 | 16.06 | 15.87 | 15.98 | 15.64 | qfq | 9,360,668 | 149,537,048 | -0.99% |
| 2026-04-21 | 16.13 | 16.20 | 15.81 | 16.14 | 15.80 | qfq | 11,602,644 | 186,269,597 | 0.06% |
| 2026-04-20 | 15.87 | 16.15 | 15.87 | 16.13 | 15.79 | qfq | 11,988,433 | 192,631,546 | 1.00% |
| 2026-04-17 | 15.84 | 16.10 | 15.66 | 15.97 | 15.64 | qfq | 14,169,941 | 226,055,757 | 0.76% |
| 2026-04-16 | 15.77 | 15.87 | 15.67 | 15.85 | 15.52 | qfq | 8,709,520 | 137,417,206 | 0.19% |
| 2026-04-15 | 15.85 | 16.10 | 15.74 | 15.82 | 15.49 | qfq | 12,610,679 | 200,658,922 | -0.19% |
| 2026-04-14 | 15.59 | 15.87 | 15.51 | 15.85 | 15.52 | qfq | 13,655,706 | 214,584,665 | 2.46% |
| 2026-04-13 | 15.58 | 15.58 | 15.37 | 15.47 | 15.15 | qfq | 9,177,096 | 141,753,506 | -1.02% |
| 2026-04-10 | 15.73 | 15.80 | 15.58 | 15.63 | 15.30 | qfq | 11,527,416 | 180,822,651 | -0.38% |
| 2026-04-09 | 15.88 | 16.00 | 15.65 | 15.69 | 15.36 | qfq | 15,128,116 | 238,492,157 | -3.09% |
| 2026-04-08 | 15.74 | 16.20 | 15.63 | 16.19 | 15.85 | qfq | 25,154,460 | 402,260,958 | 5.89% |
| 2026-04-07 | 15.08 | 15.34 | 15.08 | 15.29 | 14.97 | qfq | 6,905,057 | 105,294,397 | 1.39% |
| 2026-04-03 | 15.54 | 15.59 | 15.07 | 15.08 | 14.76 | qfq | 10,808,400 | 164,396,281 | -2.96% |
| 2026-04-02 | 15.61 | 15.80 | 15.51 | 15.54 | 15.21 | qfq | 12,573,232 | 196,714,592 | -1.15% |
| 2026-04-01 | 16.00 | 16.34 | 15.62 | 15.72 | 15.39 | qfq | 18,430,250 | 292,363,479 | 0.38% |
| 2026-03-31 | 15.66 | 16.00 | 15.59 | 15.66 | 15.33 | qfq | 16,408,400 | 258,803,011 | -0.13% |
| 2026-03-30 | 15.53 | 15.81 | 15.42 | 15.68 | 15.35 | qfq | 15,976,961 | 249,839,284 | 0.90% |
| 2026-03-27 | 15.33 | 15.73 | 15.33 | 15.54 | 15.21 | qfq | 16,351,076 | 254,000,165 | 1.24% |
| 2026-03-26 | 16.09 | 16.09 | 15.32 | 15.35 | 15.03 | qfq | 26,292,975 | 410,474,888 | -4.60% |
| 2026-03-25 | 14.68 | 16.09 | 14.68 | 16.09 | 15.75 | qfq | 35,022,626 | 548,564,889 | 9.98% |
| 2026-03-24 | 14.35 | 14.65 | 14.10 | 14.63 | 14.32 | qfq | 14,537,525 | 209,767,935 | 3.91% |
| 2026-03-23 | 14.50 | 14.64 | 13.98 | 14.08 | 13.78 | qfq | 17,882,174 | 255,779,146 | -4.86% |
| 2026-03-20 | 15.18 | 15.25 | 14.78 | 14.80 | 14.49 | qfq | 13,886,594 | 207,257,594 | -2.25% |
| 2026-03-19 | 15.50 | 15.51 | 15.05 | 15.14 | 14.82 | qfq | 15,970,741 | 242,870,736 | -3.51% |
| 2026-03-18 | 15.90 | 15.95 | 15.46 | 15.69 | 15.36 | qfq | 18,976,895 | 296,960,040 | -1.57% |
| 2026-03-17 | 16.13 | 16.27 | 15.85 | 15.94 | 15.61 | qfq | 14,563,900 | 233,689,254 | -1.06% |
| 2026-03-16 | 16.64 | 16.70 | 15.96 | 16.11 | 15.77 | qfq | 21,458,815 | 347,340,610 | -2.95% |
| 2026-03-13 | 16.35 | 16.82 | 16.31 | 16.60 | 16.25 | qfq | 24,036,754 | 400,216,934 | 1.16% |
| 2026-03-12 | 16.62 | 16.62 | 16.26 | 16.41 | 16.07 | qfq | 12,922,168 | 212,022,153 | -1.14% |
| 2026-03-11 | 16.65 | 16.66 | 16.35 | 16.60 | 16.25 | qfq | 14,679,572 | 242,695,650 | 0.00% |
| 2026-03-10 | 16.74 | 17.10 | 16.60 | 16.60 | 16.25 | qfq | 17,971,984 | 301,478,716 | -0.54% |
| 2026-03-09 | 16.40 | 16.76 | 16.36 | 16.69 | 16.34 | qfq | 19,609,926 | 325,685,078 | 0.85% |
| 2026-03-06 | 16.41 | 16.72 | 16.35 | 16.55 | 16.20 | qfq | 15,649,080 | 258,974,206 | 0.61% |
| 2026-03-05 | 16.08 | 16.70 | 16.01 | 16.45 | 16.11 | qfq | 30,939,431 | 510,274,383 | 4.18% |
| 2026-03-04 | 15.74 | 16.15 | 15.65 | 15.79 | 15.46 | qfq | 13,055,816 | 207,280,807 | -0.63% |
| 2026-03-03 | 16.50 | 16.53 | 15.85 | 15.89 | 15.56 | qfq | 19,794,800 | 319,429,725 | -3.29% |
| 2026-03-02 | 16.38 | 16.58 | 16.25 | 16.43 | 16.09 | qfq | 15,341,865 | 251,719,582 | -1.20% |
| 2026-02-27 | 16.39 | 16.63 | 16.36 | 16.63 | 16.28 | qfq | 14,686,187 | 242,802,471 | 0.97% |
| 2026-02-26 | 16.44 | 16.55 | 16.31 | 16.47 | 16.12 | qfq | 12,308,900 | 202,060,630 | 0.67% |
| 2026-02-25 | 16.12 | 16.56 | 16.06 | 16.36 | 16.02 | qfq | 21,420,680 | 351,253,797 | 1.49% |
| 2026-02-24 | 16.00 | 16.16 | 15.95 | 16.12 | 15.78 | qfq | 13,876,622 | 223,230,223 | 1.51% |
| 2026-02-13 | 15.94 | 16.04 | 15.87 | 15.88 | 15.55 | qfq | 9,012,600 | 143,636,585 | -0.31% |
| 2026-02-12 | 16.00 | 16.04 | 15.92 | 15.93 | 15.60 | qfq | 9,046,537 | 144,523,484 | -0.38% |
| 2026-02-11 | 16.09 | 16.12 | 15.95 | 15.99 | 15.65 | qfq | 15,973,385 | 256,175,664 | -1.90% |
| 2026-02-10 | 16.19 | 16.50 | 15.96 | 16.30 | 15.96 | qfq | 20,082,444 | 324,547,230 | 0.80% |
| 2026-02-09 | 16.15 | 16.23 | 16.05 | 16.17 | 15.83 | qfq | 9,192,940 | 148,529,187 | 1.13% |
| 2026-02-06 | 15.99 | 16.18 | 15.90 | 15.99 | 15.65 | qfq | 9,681,000 | 155,438,153 | -0.68% |
| 2026-02-05 | 16.27 | 16.35 | 15.97 | 16.10 | 15.76 | qfq | 12,927,560 | 208,520,508 | -1.41% |
| 2026-02-04 | 16.16 | 16.47 | 16.02 | 16.33 | 15.99 | qfq | 15,183,871 | 246,460,491 | 0.99% |
| 2026-02-03 | 15.98 | 16.20 | 15.90 | 16.17 | 15.83 | qfq | 13,391,753 | 214,915,563 | 2.15% |
| 2026-02-02 | 16.15 | 16.30 | 15.83 | 15.83 | 15.50 | qfq | 17,091,458 | 274,772,079 | -3.00% |
| 2026-01-30 | 16.70 | 16.83 | 16.05 | 16.32 | 15.98 | qfq | 22,685,310 | 370,325,799 | -2.28% |
| 2026-01-29 | 16.80 | 17.05 | 16.68 | 16.70 | 16.35 | qfq | 21,472,174 | 360,914,425 | -1.07% |
| 2026-01-28 | 16.93 | 17.15 | 16.66 | 16.88 | 16.53 | qfq | 22,644,480 | 382,257,891 | -0.65% |
| 2026-01-27 | 17.50 | 17.52 | 16.75 | 16.99 | 16.63 | qfq | 31,339,069 | 531,813,539 | -2.75% |
| 2026-01-26 | 17.71 | 17.94 | 17.32 | 17.47 | 17.10 | qfq | 42,077,686 | 741,335,043 | -1.24% |
| 2026-01-23 | 17.28 | 18.35 | 17.15 | 17.69 | 17.32 | qfq | 58,999,766 | 1,044,823,546 | 2.67% |
| 2026-01-22 | 17.11 | 17.29 | 17.05 | 17.23 | 16.87 | qfq | 21,427,700 | 367,987,643 | 0.70% |
| 2026-01-21 | 16.91 | 17.29 | 16.87 | 17.11 | 16.75 | qfq | 31,189,893 | 533,596,327 | 0.65% |
| 2026-01-20 | 16.90 | 17.09 | 16.77 | 17.00 | 16.64 | qfq | 24,649,486 | 417,448,654 | 0.89% |
| 2026-01-19 | 16.60 | 16.86 | 16.50 | 16.85 | 16.50 | qfq | 20,140,789 | 337,185,143 | 1.26% |
| 2026-01-16 | 16.78 | 17.06 | 16.60 | 16.64 | 16.29 | qfq | 29,308,615 | 492,133,491 | -0.24% |
| 2026-01-15 | 16.53 | 16.95 | 16.40 | 16.68 | 16.33 | qfq | 21,693,840 | 362,165,704 | 0.79% |
| 2026-01-14 | 16.70 | 16.84 | 16.41 | 16.55 | 16.20 | qfq | 24,700,839 | 411,606,033 | -0.66% |
| 2026-01-13 | 16.97 | 17.10 | 16.61 | 16.66 | 16.31 | qfq | 25,000,925 | 420,376,154 | -1.65% |
| 2026-01-12 | 16.88 | 17.06 | 16.72 | 16.94 | 16.58 | qfq | 30,672,863 | 516,871,402 | 0.71% |
| 2026-01-09 | 16.57 | 16.87 | 16.57 | 16.82 | 16.47 | qfq | 24,965,654 | 418,443,531 | 0.84% |
| 2026-01-08 | 16.38 | 16.79 | 16.31 | 16.68 | 16.33 | qfq | 23,080,607 | 384,072,890 | 1.83% |
| 2026-01-07 | 16.51 | 16.59 | 16.33 | 16.38 | 16.04 | qfq | 20,470,732 | 336,446,030 | -1.38% |
| 2026-01-06 | 15.98 | 16.75 | 15.96 | 16.61 | 16.26 | qfq | 36,662,338 | 602,787,781 | 3.49% |
| 2026-01-05 | 15.86 | 16.05 | 15.74 | 16.05 | 15.71 | qfq | 14,781,681 | 235,456,111 | 1.26% |
| 2025-12-31 | 16.09 | 16.14 | 15.82 | 15.85 | 15.52 | qfq | 14,796,800 | 235,408,876 | -1.18% |
| 2025-12-30 | 16.27 | 16.35 | 16.01 | 16.04 | 15.70 | qfq | 24,804,300 | 399,961,215 | -2.85% |
| 2025-12-29 | 16.31 | 16.65 | 16.25 | 16.51 | 16.16 | qfq | 26,849,101 | 441,921,522 | 0.92% |
| 2025-12-26 | 16.38 | 16.48 | 16.26 | 16.36 | 16.02 | qfq | 16,444,026 | 269,401,382 | -0.79% |
| 2025-12-25 | 16.68 | 16.79 | 16.38 | 16.49 | 16.14 | qfq | 19,746,300 | 326,230,756 | 0.43% |
| 2025-12-24 | 16.43 | 16.43 | 16.25 | 16.42 | 16.08 | qfq | 12,205,878 | 199,515,587 | 0.06% |
| 2025-12-23 | 16.30 | 16.52 | 16.24 | 16.41 | 16.07 | qfq | 18,326,993 | 300,529,072 | 0.74% |
| 2025-12-22 | 16.29 | 16.32 | 16.16 | 16.29 | 15.95 | qfq | 10,975,981 | 178,380,434 | 0.18% |
| 2025-12-19 | 16.06 | 16.26 | 16.00 | 16.26 | 15.92 | qfq | 13,730,849 | 222,084,907 | 1.43% |
| 2025-12-18 | 16.00 | 16.22 | 15.91 | 16.03 | 15.69 | qfq | 12,657,566 | 204,172,757 | -0.25% |
| 2025-12-17 | 16.15 | 16.34 | 15.75 | 16.07 | 15.73 | qfq | 17,721,814 | 282,756,608 | 0.06% |
| 2025-12-16 | 16.23 | 16.35 | 15.80 | 16.06 | 15.72 | qfq | 19,815,600 | 317,560,190 | -1.89% |
| 2025-12-15 | 16.18 | 16.66 | 16.13 | 16.37 | 16.03 | qfq | 33,211,427 | 545,723,512 | 2.76% |
| 2025-12-12 | 15.86 | 15.98 | 15.78 | 15.93 | 15.60 | qfq | 10,704,220 | 170,322,409 | 0.19% |
| 2025-12-11 | 16.19 | 16.23 | 15.88 | 15.90 | 15.57 | qfq | 14,027,079 | 224,435,448 | -1.85% |
| 2025-12-10 | 16.05 | 16.23 | 15.95 | 16.20 | 15.86 | qfq | 12,073,610 | 194,675,171 | 0.75% |
| 2025-12-09 | 16.33 | 16.35 | 16.05 | 16.08 | 15.74 | qfq | 18,049,300 | 291,351,804 | -1.77% |
| 2025-12-08 | 16.36 | 16.44 | 16.30 | 16.37 | 16.03 | qfq | 14,839,388 | 243,017,597 | -0.18% |
| 2025-12-05 | 16.21 | 16.45 | 16.13 | 16.40 | 16.06 | qfq | 14,650,732 | 239,372,397 | 0.99% |
| 2025-12-04 | 16.25 | 16.40 | 16.03 | 16.24 | 15.90 | qfq | 13,373,159 | 216,965,166 | -0.43% |
| 2025-12-03 | 16.45 | 16.55 | 16.22 | 16.31 | 15.97 | qfq | 16,592,453 | 271,199,228 | -0.85% |
| 2025-12-02 | 16.36 | 16.53 | 16.26 | 16.45 | 16.11 | qfq | 16,294,511 | 267,896,098 | 0.24% |
| 2025-12-01 | 16.60 | 16.60 | 16.34 | 16.41 | 16.07 | qfq | 21,247,076 | 348,977,167 | -1.20% |
| 2025-11-28 | 16.12 | 16.65 | 16.08 | 16.61 | 16.26 | qfq | 27,327,534 | 449,231,635 | 3.04% |
| 2025-11-27 | 16.21 | 16.37 | 16.07 | 16.12 | 15.78 | qfq | 25,546,222 | 414,055,365 | -2.95% |
| 2025-11-26 | 16.85 | 17.18 | 16.43 | 16.61 | 16.26 | qfq | 43,302,561 | 728,000,738 | 1.16% |
| 2025-11-25 | 16.22 | 16.54 | 16.01 | 16.42 | 16.08 | qfq | 22,846,159 | 373,607,764 | 0.74% |
| 2025-11-24 | 16.33 | 16.49 | 15.97 | 16.30 | 15.96 | qfq | 25,225,100 | 409,898,361 | 2.39% |
| 2025-11-21 | 16.01 | 16.35 | 15.87 | 15.92 | 15.59 | qfq | 28,224,520 | 453,849,439 | -1.24% |
| 2025-11-20 | 16.18 | 16.48 | 16.06 | 16.12 | 15.78 | qfq | 14,969,420 | 243,300,837 | -0.49% |
| 2025-11-19 | 16.34 | 16.49 | 16.02 | 16.20 | 15.86 | qfq | 20,460,629 | 331,117,789 | -1.52% |
| 2025-11-18 | 16.82 | 16.82 | 16.29 | 16.45 | 16.11 | qfq | 22,254,332 | 366,143,996 | -2.14% |
| 2025-11-17 | 16.99 | 17.06 | 16.75 | 16.81 | 16.46 | qfq | 13,864,701 | 233,366,052 | -0.94% |
| 2025-11-14 | 16.93 | 17.16 | 16.83 | 16.97 | 16.61 | qfq | 17,238,249 | 293,308,253 | -0.24% |
| 2025-11-13 | 16.78 | 17.11 | 16.74 | 17.01 | 16.65 | qfq | 17,438,632 | 295,508,973 | 0.95% |
| 2025-11-12 | 17.23 | 17.23 | 16.82 | 16.85 | 16.50 | qfq | 21,318,295 | 361,164,618 | -2.21% |
| 2025-11-11 | 17.32 | 17.47 | 17.17 | 17.23 | 16.87 | qfq | 20,561,153 | 355,921,735 | -1.03% |
| 2025-11-10 | 17.67 | 17.82 | 17.29 | 17.41 | 17.05 | qfq | 26,526,654 | 462,968,815 | -1.42% |
| 2025-11-07 | 17.37 | 18.08 | 17.24 | 17.66 | 17.29 | qfq | 39,506,274 | 693,796,970 | 1.73% |
| 2025-11-06 | 17.60 | 17.62 | 17.14 | 17.36 | 17.00 | qfq | 51,889,576 | 899,323,088 | -3.77% |
| 2025-11-05 | 17.70 | 18.19 | 17.68 | 18.04 | 17.66 | qfq | 26,083,324 | 470,054,777 | -0.28% |
| 2025-11-04 | 18.30 | 18.43 | 17.74 | 18.09 | 17.71 | qfq | 40,132,526 | 723,564,182 | -2.00% |
| 2025-11-03 | 19.10 | 19.13 | 18.10 | 18.46 | 18.07 | qfq | 50,842,096 | 933,634,465 | -2.43% |
| 2025-10-31 | 18.71 | 19.30 | 18.51 | 18.92 | 18.52 | qfq | 64,897,276 | 1,232,696,377 | 2.83% |
| 2025-10-30 | 18.70 | 18.85 | 18.35 | 18.40 | 18.01 | qfq | 35,049,084 | 650,086,093 | -2.44% |
| 2025-10-29 | 18.36 | 18.91 | 17.98 | 18.86 | 18.46 | qfq | 61,934,809 | 1,144,006,500 | 1.89% |
| 2025-10-28 | 18.70 | 18.94 | 18.26 | 18.51 | 18.12 | qfq | 50,916,996 | 941,965,650 | -1.12% |
| 2025-10-27 | 19.09 | 19.32 | 18.66 | 18.72 | 18.33 | qfq | 65,387,940 | 1,237,910,072 | 0.32% |
| 2025-10-24 | 18.36 | 19.02 | 17.99 | 18.66 | 18.27 | qfq | 64,729,225 | 1,199,204,599 | 1.52% |
| 2025-10-23 | 19.50 | 19.59 | 17.96 | 18.38 | 17.99 | qfq | 90,919,234 | 1,677,057,148 | -6.65% |
| 2025-10-22 | 20.20 | 20.68 | 19.49 | 19.69 | 19.28 | qfq | 106,076,370 | 2,125,287,664 | 3.20% |
| 2025-10-21 | 19.20 | 19.43 | 18.76 | 19.08 | 18.68 | qfq | 65,087,537 | 1,242,751,377 | -0.57% |
| 2025-10-20 | 19.92 | 19.99 | 19.01 | 19.19 | 18.79 | qfq | 70,499,656 | 1,370,309,179 | -3.08% |
| 2025-10-17 | 19.35 | 20.70 | 18.77 | 19.80 | 19.38 | qfq | 108,720,219 | 2,150,963,977 | 2.48% |
| 2025-10-16 | 20.20 | 20.77 | 19.13 | 19.32 | 18.91 | qfq | 112,001,886 | 2,195,903,250 | -6.17% |
| 2025-10-15 | 19.40 | 21.61 | 19.22 | 20.59 | 20.16 | qfq | 127,269,152 | 2,642,135,731 | 3.47% |
| 2025-10-14 | 19.35 | 20.78 | 19.05 | 19.90 | 19.48 | qfq | 143,343,940 | 2,853,688,199 | 3.70% |
| 2025-10-13 | 18.50 | 20.46 | 18.50 | 19.19 | 18.79 | qfq | 174,126,657 | 3,421,410,858 | -1.59% |
| 2025-10-10 | 18.42 | 19.50 | 18.20 | 19.50 | 19.09 | qfq | 104,752,582 | 2,009,879,718 | 9.98% |
| 2025-10-09 | 16.90 | 17.73 | 16.60 | 17.73 | 17.36 | qfq | 59,249,798 | 1,040,586,895 | 9.99% |
| 2025-09-30 | 16.19 | 16.45 | 15.98 | 16.12 | 15.78 | qfq | 59,094,976 | 952,850,851 | -1.10% |
| 2025-09-29 | 15.91 | 16.64 | 15.47 | 16.30 | 15.96 | qfq | 105,998,117 | 1,725,324,259 | 7.73% |
| 2025-09-26 | 15.10 | 15.45 | 15.01 | 15.13 | 14.81 | qfq | 34,908,652 | 530,222,250 | -0.98% |
| 2025-09-25 | 15.98 | 16.08 | 15.26 | 15.28 | 14.96 | qfq | 64,287,618 | 1,000,021,227 | -5.39% |
| 2025-09-24 | 17.69 | 17.71 | 15.69 | 16.15 | 15.81 | qfq | 103,812,220 | 1,679,412,110 | -7.18% |
| 2025-09-23 | 16.71 | 17.77 | 16.44 | 17.40 | 17.04 | qfq | 88,099,980 | 1,512,850,333 | 3.26% |
| 2025-09-22 | 16.85 | 17.08 | 16.49 | 16.85 | 16.50 | qfq | 68,881,253 | 1,151,891,836 | -0.35% |
| 2025-09-19 | 15.96 | 17.49 | 15.96 | 16.91 | 16.56 | qfq | 109,396,014 | 1,880,754,947 | 6.35% |
| 2025-09-18 | 16.15 | 16.36 | 15.76 | 15.90 | 15.57 | qfq | 42,591,893 | 684,296,038 | -2.39% |
| 2025-09-17 | 16.37 | 16.55 | 16.21 | 16.29 | 15.95 | qfq | 40,598,005 | 662,679,586 | -1.27% |
| 2025-09-16 | 16.72 | 17.04 | 16.40 | 16.50 | 16.15 | qfq | 55,088,754 | 913,860,802 | -1.32% |
| 2025-09-15 | 16.53 | 16.90 | 16.35 | 16.72 | 16.37 | qfq | 54,571,571 | 906,489,927 | 0.00% |
| 2025-09-12 | 16.00 | 16.90 | 15.99 | 16.72 | 16.37 | qfq | 82,996,052 | 1,377,089,599 | 3.92% |
| 2025-09-11 | 15.81 | 16.49 | 15.65 | 16.09 | 15.75 | qfq | 72,202,160 | 1,164,781,449 | 1.26% |
| 2025-09-10 | 15.25 | 16.30 | 15.18 | 15.89 | 15.56 | qfq | 73,510,368 | 1,163,890,273 | 4.33% |
| 2025-09-09 | 15.59 | 15.60 | 15.15 | 15.23 | 14.91 | qfq | 26,767,395 | 410,478,479 | -2.37% |
| 2025-09-08 | 15.24 | 15.67 | 15.16 | 15.60 | 15.27 | qfq | 36,120,375 | 559,122,150 | 2.23% |
| 2025-09-05 | 15.09 | 15.37 | 14.82 | 15.26 | 14.94 | qfq | 38,237,564 | 580,175,778 | 0.73% |
| 2025-09-04 | 15.27 | 15.80 | 14.88 | 15.15 | 14.83 | qfq | 60,296,636 | 929,797,629 | -1.50% |
| 2025-09-03 | 15.12 | 15.99 | 14.87 | 15.38 | 15.06 | qfq | 51,225,114 | 791,615,997 | 1.52% |
| 2025-09-02 | 15.72 | 15.72 | 15.10 | 15.15 | 14.83 | qfq | 44,742,287 | 684,771,232 | -4.24% |
| 2025-09-01 | 15.50 | 15.98 | 15.47 | 15.82 | 15.49 | qfq | 49,860,777 | 786,274,755 | 0.83% |
| 2025-08-29 | 15.30 | 15.97 | 15.16 | 15.69 | 15.36 | qfq | 59,753,343 | 932,940,563 | 1.95% |
| 2025-08-28 | 14.99 | 15.52 | 14.81 | 15.39 | 15.07 | qfq | 44,352,052 | 671,075,640 | 2.12% |
| 2025-08-27 | 15.74 | 15.74 | 15.00 | 15.07 | 14.75 | qfq | 50,163,871 | 770,234,556 | -4.01% |
| 2025-08-26 | 15.47 | 15.89 | 15.33 | 15.70 | 15.37 | qfq | 48,795,091 | 761,266,021 | 1.16% |
| 2025-08-25 | 15.34 | 15.69 | 15.21 | 15.52 | 15.19 | qfq | 49,584,286 | 766,594,793 | -0.39% |
| 2025-08-22 | 15.05 | 15.85 | 15.01 | 15.58 | 15.25 | qfq | 67,110,805 | 1,036,415,758 | 2.84% |
| 2025-08-21 | 15.38 | 15.51 | 15.08 | 15.15 | 14.83 | qfq | 45,584,296 | 696,456,653 | -0.66% |
| 2025-08-20 | 15.28 | 15.37 | 14.96 | 15.25 | 14.93 | qfq | 54,099,301 | 820,351,647 | -1.49% |
| 2025-08-19 | 15.80 | 16.05 | 15.48 | 15.48 | 15.16 | qfq | 69,166,303 | 1,086,274,558 | -2.82% |
| 2025-08-18 | 15.86 | 16.20 | 15.51 | 15.93 | 15.60 | qfq | 98,716,275 | 1,567,355,492 | -2.27% |
| 2025-08-15 | 16.49 | 17.20 | 15.88 | 16.30 | 15.96 | qfq | 127,482,254 | 2,111,994,155 | -1.45% |
| 2025-08-14 | 17.98 | 18.67 | 16.54 | 16.54 | 16.19 | qfq | 150,110,304 | 2,581,041,868 | -10.01% |
| 2025-08-13 | 17.97 | 18.38 | 17.80 | 18.38 | 17.99 | qfq | 146,749,159 | 2,674,936,644 | 9.99% |
| 2025-08-12 | 16.71 | 16.71 | 16.71 | 16.71 | 16.36 | qfq | 7,739,621 | 129,329,067 | 10.01% |
| 2025-08-11 | 15.19 | 15.19 | 15.19 | 15.19 | 14.87 | qfq | 7,713,900 | 117,174,141 | 9.99% |
| 2025-08-08 | 12.60 | 13.81 | 12.60 | 13.81 | 13.52 | qfq | 32,666,482 | 443,029,421 | 10.04% |
| 2025-08-07 | 12.71 | 12.76 | 12.47 | 12.55 | 12.29 | qfq | 23,702,660 | 298,438,534 | 0.97% |
| 2025-08-06 | 12.19 | 12.44 | 12.12 | 12.43 | 12.17 | qfq | 20,751,558 | 255,379,139 | 2.39% |
| 2025-08-05 | 12.10 | 12.15 | 12.05 | 12.14 | 11.89 | qfq | 9,017,834 | 109,107,605 | 0.50% |
| 2025-08-04 | 11.99 | 12.09 | 11.89 | 12.08 | 11.83 | qfq | 9,363,074 | 112,712,540 | 0.75% |
| 2025-08-01 | 11.96 | 12.04 | 11.94 | 11.99 | 11.74 | qfq | 8,722,374 | 104,594,405 | 0.08% |
| 2025-07-31 | 12.29 | 12.29 | 11.93 | 11.98 | 11.73 | qfq | 14,610,387 | 176,599,158 | -1.07% |
| 2025-07-30 | 12.02 | 12.19 | 11.98 | 12.11 | 11.86 | qfq | 14,295,873 | 173,114,994 | 0.50% |
| 2025-07-29 | 12.00 | 12.10 | 11.89 | 12.05 | 11.80 | qfq | 13,372,078 | 160,221,767 | 0.00% |
| 2025-07-28 | 12.02 | 12.11 | 11.95 | 12.05 | 11.80 | qfq | 13,096,288 | 157,515,096 | 0.33% |
| 2025-07-25 | 12.25 | 12.27 | 12.01 | 12.01 | 11.76 | qfq | 18,137,494 | 219,350,489 | -1.88% |
| 2025-07-24 | 12.15 | 12.32 | 12.00 | 12.24 | 11.98 | qfq | 26,677,513 | 325,505,824 | 0.33% |
| 2025-07-23 | 12.87 | 12.95 | 12.18 | 12.20 | 11.94 | qfq | 53,437,827 | 664,766,028 | -5.65% |
| 2025-07-22 | 12.29 | 13.51 | 11.99 | 12.93 | 12.66 | qfq | 74,265,290 | 943,230,645 | 5.29% |
| 2025-07-21 | 11.88 | 12.40 | 11.76 | 12.28 | 12.02 | qfq | 49,006,780 | 596,202,544 | 6.69% |
| 2025-07-18 | 11.54 | 11.57 | 11.46 | 11.51 | 11.27 | qfq | 7,711,950 | 88,744,950 | -0.17% |
| 2025-07-17 | 11.49 | 11.57 | 11.45 | 11.53 | 11.29 | qfq | 7,025,400 | 80,813,503 | 0.44% |
| 2025-07-16 | 11.53 | 11.64 | 11.42 | 11.48 | 11.24 | qfq | 10,812,281 | 124,550,291 | -0.61% |
| 2025-07-15 | 11.58 | 11.73 | 11.32 | 11.55 | 11.31 | qfq | 31,847,299 | 369,057,089 | 2.03% |
| 2025-07-14 | 11.37 | 11.44 | 11.29 | 11.32 | 11.08 | qfq | 5,604,936 | 63,607,281 | 0.00% |
| 2025-07-11 | 11.30 | 11.37 | 11.23 | 11.32 | 11.08 | qfq | 8,408,420 | 94,979,528 | 0.00% |
| 2025-07-10 | 11.19 | 11.35 | 11.15 | 11.32 | 11.08 | qfq | 9,566,400 | 107,546,689 | 1.62% |
| 2025-07-09 | 11.15 | 11.25 | 11.12 | 11.14 | 10.91 | qfq | 5,315,999 | 59,440,502 | 0.00% |
| 2025-07-08 | 11.14 | 11.17 | 11.08 | 11.14 | 10.91 | qfq | 5,150,987 | 57,312,429 | 0.27% |
| 2025-07-07 | 10.98 | 11.12 | 10.94 | 11.11 | 10.88 | qfq | 4,789,900 | 53,050,662 | 1.00% |
| 2025-07-04 | 11.08 | 11.11 | 11.00 | 11.00 | 10.77 | qfq | 5,349,700 | 59,036,137 | -0.90% |
| 2025-07-03 | 11.09 | 11.13 | 11.04 | 11.10 | 10.87 | qfq | 3,998,300 | 44,304,260 | 0.09% |
| 2025-07-02 | 11.08 | 11.09 | 10.99 | 11.09 | 10.86 | qfq | 5,750,426 | 63,517,337 | 0.36% |
| 2025-07-01 | 11.13 | 11.13 | 10.99 | 11.05 | 10.82 | qfq | 6,138,818 | 67,782,306 | -0.81% |
| 2025-06-30 | 11.08 | 11.15 | 11.01 | 11.14 | 10.91 | qfq | 5,492,734 | 60,868,393 | 0.36% |
| 2025-06-27 | 11.05 | 11.18 | 11.05 | 11.10 | 10.87 | qfq | 5,954,526 | 66,218,543 | 0.36% |
| 2025-06-26 | 11.10 | 11.29 | 11.05 | 11.06 | 10.83 | qfq | 8,481,008 | 94,505,086 | -0.98% |
| 2025-06-25 | 10.89 | 11.18 | 10.86 | 11.17 | 10.94 | qfq | 11,296,025 | 124,986,693 | 0.72% |
| 2025-06-24 | 10.91 | 11.23 | 10.86 | 11.09 | 10.71 | qfq | 12,763,730 | 140,981,630 | 2.78% |
| 2025-06-23 | 10.71 | 10.82 | 10.68 | 10.79 | 10.42 | qfq | 5,755,500 | 61,989,599 | 0.09% |
| 2025-06-20 | 10.75 | 10.85 | 10.73 | 10.78 | 10.41 | qfq | 5,378,100 | 58,030,239 | 0.28% |
| 2025-06-19 | 10.85 | 10.91 | 10.70 | 10.75 | 10.38 | qfq | 9,246,500 | 99,682,469 | -1.19% |
| 2025-06-18 | 11.21 | 11.30 | 10.86 | 10.88 | 10.51 | qfq | 15,751,800 | 172,794,289 | -3.55% |
| 2025-06-17 | 11.50 | 11.51 | 11.08 | 11.28 | 10.89 | qfq | 14,492,000 | 162,700,038 | -1.91% |
| 2025-06-16 | 11.35 | 11.63 | 11.35 | 11.50 | 11.11 | qfq | 9,986,400 | 114,864,899 | 0.88% |
| 2025-06-13 | 11.59 | 11.72 | 11.34 | 11.40 | 11.01 | qfq | 11,379,700 | 130,770,031 | -2.06% |
| 2025-06-12 | 11.57 | 11.74 | 11.53 | 11.64 | 11.24 | qfq | 9,460,800 | 110,121,782 | 0.26% |
| 2025-06-11 | 11.57 | 11.96 | 11.52 | 11.61 | 11.21 | qfq | 17,772,637 | 207,863,510 | 0.00% |
| 2025-06-10 | 11.82 | 11.87 | 11.45 | 11.61 | 11.21 | qfq | 16,921,000 | 197,103,231 | -1.94% |
| 2025-06-09 | 11.96 | 11.97 | 11.81 | 11.84 | 11.43 | qfq | 11,598,230 | 137,642,832 | -0.75% |
| 2025-06-06 | 11.73 | 12.05 | 11.63 | 11.93 | 11.52 | qfq | 20,202,236 | 240,530,087 | 1.36% |
| 2025-06-05 | 11.83 | 12.00 | 11.73 | 11.77 | 11.37 | qfq | 13,137,752 | 155,628,343 | -0.42% |
| 2025-06-04 | 11.80 | 11.89 | 11.73 | 11.82 | 11.42 | qfq | 8,216,053 | 96,976,019 | 0.25% |
| 2025-06-03 | 11.64 | 11.95 | 11.60 | 11.79 | 11.39 | qfq | 11,665,971 | 137,257,020 | 0.86% |
| 2025-05-30 | 11.57 | 11.74 | 11.54 | 11.69 | 11.29 | qfq | 10,242,400 | 119,462,072 | 0.86% |
| 2025-05-29 | 11.44 | 11.62 | 11.44 | 11.59 | 11.19 | qfq | 8,624,372 | 99,758,077 | 1.40% |
| 2025-05-28 | 11.44 | 11.48 | 11.37 | 11.43 | 11.04 | qfq | 3,842,100 | 43,893,351 | -0.26% |
| 2025-05-27 | 11.40 | 11.50 | 11.33 | 11.46 | 11.07 | qfq | 5,040,329 | 57,564,379 | 0.35% |
| 2025-05-26 | 11.25 | 11.45 | 11.25 | 11.42 | 11.03 | qfq | 5,278,300 | 60,054,663 | 1.33% |
| 2025-05-23 | 11.48 | 11.49 | 11.25 | 11.27 | 10.88 | qfq | 6,047,099 | 68,656,255 | -1.14% |
| 2025-05-22 | 11.53 | 11.59 | 11.39 | 11.40 | 11.01 | qfq | 6,888,500 | 78,944,329 | -1.89% |
| 2025-05-21 | 11.61 | 11.80 | 11.53 | 11.62 | 11.22 | qfq | 8,480,421 | 98,671,828 | -0.09% |
| 2025-05-20 | 11.52 | 11.71 | 11.46 | 11.63 | 11.23 | qfq | 9,799,100 | 113,872,410 | 0.95% |
| 2025-05-19 | 11.32 | 11.64 | 11.32 | 11.52 | 11.13 | qfq | 8,576,730 | 98,668,977 | 2.13% |
| 2025-05-16 | 11.49 | 11.56 | 11.28 | 11.28 | 10.89 | qfq | 7,557,800 | 85,974,955 | -1.83% |
| 2025-05-15 | 11.62 | 11.62 | 11.36 | 11.49 | 11.10 | qfq | 10,258,300 | 117,611,716 | -1.29% |
| 2025-05-14 | 11.57 | 11.70 | 11.44 | 11.64 | 11.24 | qfq | 10,705,105 | 123,782,425 | 0.43% |
| 2025-05-13 | 11.55 | 11.77 | 11.50 | 11.59 | 11.19 | qfq | 13,616,900 | 158,572,933 | 0.78% |
| 2025-05-12 | 11.34 | 11.61 | 11.31 | 11.50 | 11.11 | qfq | 13,081,000 | 150,506,585 | 2.68% |
| 2025-05-09 | 11.41 | 11.41 | 11.19 | 11.20 | 10.82 | qfq | 5,651,300 | 63,768,423 | -1.75% |
| 2025-05-08 | 11.31 | 11.41 | 11.25 | 11.40 | 11.01 | qfq | 7,456,800 | 84,620,619 | 0.26% |
| 2025-05-07 | 11.25 | 11.38 | 11.24 | 11.37 | 10.98 | qfq | 9,842,000 | 111,384,330 | 1.25% |
| 2025-05-06 | 11.10 | 11.23 | 11.00 | 11.23 | 10.85 | qfq | 9,076,429 | 101,103,006 | 1.72% |
| 2025-04-30 | 11.27 | 11.32 | 11.04 | 11.04 | 10.66 | qfq | 10,114,029 | 112,871,065 | -2.13% |
| 2025-04-29 | 11.25 | 11.44 | 11.21 | 11.28 | 10.89 | qfq | 9,041,823 | 102,399,185 | 0.45% |
| 2025-04-28 | 11.29 | 11.48 | 11.11 | 11.23 | 10.85 | qfq | 10,829,800 | 121,961,629 | -0.88% |
| 2025-04-25 | 11.12 | 11.52 | 11.01 | 11.33 | 10.94 | qfq | 14,172,671 | 160,139,043 | 1.52% |
| 2025-04-24 | 11.10 | 11.35 | 10.98 | 11.16 | 10.78 | qfq | 10,235,900 | 114,085,008 | 0.72% |
| 2025-04-23 | 11.05 | 11.36 | 11.04 | 11.08 | 10.70 | qfq | 12,192,800 | 136,404,395 | 0.45% |
| 2025-04-22 | 10.97 | 11.07 | 10.91 | 11.03 | 10.65 | qfq | 5,621,423 | 61,930,350 | 0.36% |
| 2025-04-21 | 11.16 | 11.26 | 10.97 | 10.99 | 10.61 | qfq | 8,225,041 | 91,068,899 | 1.29% |
| 2025-04-18 | 10.73 | 10.97 | 10.65 | 10.85 | 10.48 | qfq | 5,381,300 | 58,302,592 | 1.12% |
| 2025-04-17 | 10.68 | 10.84 | 10.62 | 10.73 | 10.36 | qfq | 5,012,200 | 54,030,453 | 0.00% |
| 2025-04-16 | 10.88 | 10.96 | 10.56 | 10.73 | 10.36 | qfq | 7,995,900 | 85,945,945 | -2.01% |
| 2025-04-15 | 11.17 | 11.17 | 10.91 | 10.95 | 10.58 | qfq | 6,262,600 | 68,773,006 | -1.79% |
| 2025-04-14 | 11.29 | 11.31 | 11.12 | 11.15 | 10.77 | qfq | 10,340,841 | 115,769,513 | -0.89% |
| 2025-04-11 | 10.92 | 11.25 | 10.86 | 11.25 | 10.87 | qfq | 15,732,741 | 174,963,173 | 2.09% |
| 2025-04-10 | 10.94 | 11.14 | 10.84 | 11.02 | 10.64 | qfq | 14,268,700 | 157,090,596 | -0.63% |
| 2025-04-09 | 10.27 | 11.24 | 10.06 | 11.09 | 10.71 | qfq | 20,306,189 | 217,836,900 | 6.94% |
| 2025-04-08 | 9.89 | 10.58 | 9.89 | 10.37 | 10.02 | qfq | 13,527,772 | 138,512,733 | 4.75% |
| 2025-04-07 | 10.53 | 10.71 | 9.90 | 9.90 | 9.56 | qfq | 12,890,732 | 131,462,894 | -10.00% |
| 2025-04-03 | 10.76 | 11.14 | 10.70 | 11.00 | 10.62 | qfq | 8,072,132 | 88,618,645 | 1.76% |
| 2025-04-02 | 10.87 | 10.92 | 10.80 | 10.81 | 10.44 | qfq | 2,943,900 | 31,929,643 | -0.64% |
| 2025-04-01 | 10.82 | 10.96 | 10.82 | 10.88 | 10.51 | qfq | 4,084,500 | 44,476,404 | 0.65% |
| 2025-03-31 | 10.78 | 10.89 | 10.67 | 10.81 | 10.44 | qfq | 5,204,127 | 56,047,344 | 0.00% |
| 2025-03-28 | 11.00 | 11.03 | 10.78 | 10.81 | 10.44 | qfq | 6,856,406 | 74,493,725 | -1.73% |
| 2025-03-27 | 11.13 | 11.17 | 10.97 | 11.00 | 10.62 | qfq | 6,064,298 | 67,004,301 | -1.26% |
| 2025-03-26 | 11.11 | 11.20 | 11.02 | 11.14 | 10.76 | qfq | 4,385,273 | 48,770,410 | 0.18% |
| 2025-03-25 | 11.16 | 11.16 | 10.97 | 11.12 | 10.74 | qfq | 4,877,529 | 53,962,861 | 0.36% |
| 2025-03-24 | 11.24 | 11.25 | 10.94 | 11.08 | 10.70 | qfq | 7,792,700 | 86,291,205 | -1.16% |
| 2025-03-21 | 11.26 | 11.46 | 11.18 | 11.21 | 10.83 | qfq | 6,875,600 | 77,620,100 | -0.71% |
| 2025-03-20 | 11.39 | 11.39 | 11.29 | 11.29 | 10.90 | qfq | 4,991,300 | 56,574,156 | -0.62% |
| 2025-03-19 | 11.52 | 11.52 | 11.31 | 11.36 | 10.97 | qfq | 7,096,100 | 80,721,065 | -1.30% |
| 2025-03-18 | 11.50 | 11.52 | 11.40 | 11.51 | 11.12 | qfq | 6,812,000 | 78,034,716 | 0.52% |
| 2025-03-17 | 11.46 | 11.56 | 11.42 | 11.45 | 11.06 | qfq | 7,900,569 | 90,793,389 | 0.17% |
| 2025-03-14 | 11.39 | 11.45 | 11.26 | 11.43 | 11.04 | qfq | 7,473,177 | 85,115,195 | 0.88% |
| 2025-03-13 | 11.45 | 11.48 | 11.18 | 11.33 | 10.94 | qfq | 8,972,607 | 101,414,551 | -1.13% |
| 2025-03-12 | 11.60 | 11.62 | 11.42 | 11.46 | 11.07 | qfq | 7,970,790 | 91,569,080 | -0.43% |
| 2025-03-11 | 11.38 | 11.51 | 11.36 | 11.51 | 11.12 | qfq | 6,133,900 | 70,129,098 | -0.26% |
| 2025-03-10 | 11.47 | 11.60 | 11.45 | 11.54 | 11.15 | qfq | 7,165,698 | 82,550,724 | 0.00% |
| 2025-03-07 | 11.72 | 11.74 | 11.51 | 11.54 | 11.15 | qfq | 10,261,099 | 119,299,861 | -1.37% |
| 2025-03-06 | 11.74 | 11.81 | 11.58 | 11.70 | 11.30 | qfq | 16,666,124 | 194,750,963 | -1.02% |
| 2025-03-05 | 11.59 | 11.98 | 11.47 | 11.82 | 11.42 | qfq | 22,585,197 | 265,155,163 | 2.34% |
| 2025-03-04 | 11.38 | 11.58 | 11.28 | 11.55 | 11.15 | qfq | 12,632,031 | 143,946,733 | 0.00% |
| 2025-03-03 | 11.98 | 11.99 | 11.45 | 11.55 | 11.15 | qfq | 21,990,793 | 257,205,880 | -2.70% |
| 2025-02-28 | 11.56 | 12.07 | 11.56 | 11.87 | 11.46 | qfq | 30,338,597 | 360,201,722 | 2.33% |
| 2025-02-27 | 11.73 | 11.81 | 11.47 | 11.60 | 11.20 | qfq | 12,442,919 | 144,832,876 | -1.02% |
| 2025-02-26 | 11.72 | 11.84 | 11.63 | 11.72 | 11.32 | qfq | 13,837,672 | 162,191,811 | 0.17% |
| 2025-02-25 | 11.90 | 12.08 | 11.66 | 11.70 | 11.30 | qfq | 22,581,465 | 266,288,927 | -2.09% |
| 2025-02-24 | 11.25 | 12.30 | 11.25 | 11.95 | 11.54 | qfq | 35,274,783 | 416,871,859 | 6.70% |
| 2025-02-21 | 11.29 | 11.31 | 11.10 | 11.20 | 10.82 | qfq | 9,181,100 | 102,602,456 | -0.53% |
| 2025-02-20 | 11.40 | 11.46 | 11.21 | 11.26 | 10.87 | qfq | 12,077,871 | 136,032,323 | -1.75% |
| 2025-02-19 | 11.19 | 11.54 | 11.19 | 11.46 | 11.07 | qfq | 15,822,044 | 180,699,406 | 3.43% |
| 2025-02-18 | 11.22 | 11.34 | 11.05 | 11.08 | 10.70 | qfq | 21,694,702 | 242,690,270 | -4.73% |
| 2025-02-17 | 11.83 | 11.93 | 11.56 | 11.63 | 11.23 | qfq | 18,177,613 | 211,986,368 | -1.86% |
| 2025-02-14 | 12.00 | 12.15 | 11.72 | 11.85 | 11.44 | qfq | 25,177,554 | 300,128,338 | 1.80% |
| 2025-02-13 | 11.65 | 11.95 | 11.48 | 11.64 | 11.24 | qfq | 24,142,594 | 283,172,946 | 2.02% |
| 2025-02-12 | 11.46 | 11.54 | 11.33 | 11.41 | 11.02 | qfq | 8,133,200 | 92,869,677 | -0.52% |
| 2025-02-11 | 11.34 | 11.53 | 11.17 | 11.47 | 11.08 | qfq | 11,758,141 | 133,303,832 | 1.15% |
| 2025-02-10 | 11.19 | 11.40 | 11.16 | 11.34 | 10.95 | qfq | 9,970,497 | 112,706,820 | 1.25% |
| 2025-02-07 | 11.12 | 11.30 | 11.06 | 11.20 | 10.82 | qfq | 15,176,119 | 169,875,039 | 0.99% |
| 2025-02-06 | 10.65 | 11.38 | 10.59 | 11.09 | 10.71 | qfq | 12,844,297 | 140,784,917 | 3.64% |
| 2025-02-05 | 10.78 | 10.85 | 10.62 | 10.70 | 10.33 | qfq | 5,502,000 | 59,003,166 | -0.28% |
| 2025-01-27 | 10.80 | 10.93 | 10.67 | 10.73 | 10.36 | qfq | 5,941,600 | 64,249,483 | 0.00% |
| 2025-01-24 | 10.50 | 10.76 | 10.44 | 10.73 | 10.36 | qfq | 6,958,015 | 74,167,193 | 2.29% |
| 2025-01-23 | 10.68 | 10.78 | 10.49 | 10.49 | 10.13 | qfq | 5,686,993 | 60,488,567 | -0.38% |
| 2025-01-22 | 10.57 | 10.66 | 10.49 | 10.53 | 10.17 | qfq | 4,821,508 | 50,849,143 | -0.94% |
| 2025-01-21 | 10.86 | 10.88 | 10.63 | 10.63 | 10.27 | qfq | 5,468,400 | 58,522,107 | -1.94% |
| 2025-01-20 | 10.91 | 10.95 | 10.77 | 10.84 | 10.47 | qfq | 5,452,286 | 59,114,439 | 0.37% |
| 2025-01-17 | 10.58 | 10.94 | 10.49 | 10.80 | 10.43 | qfq | 8,488,222 | 91,077,007 | 2.08% |
| 2025-01-16 | 10.58 | 10.76 | 10.48 | 10.58 | 10.22 | qfq | 6,418,458 | 68,204,720 | 0.47% |
| 2025-01-15 | 10.57 | 10.61 | 10.43 | 10.53 | 10.17 | qfq | 5,680,400 | 59,705,391 | -0.28% |
| 2025-01-14 | 10.30 | 10.56 | 10.22 | 10.56 | 10.20 | qfq | 8,506,800 | 88,692,236 | 3.43% |
| 2025-01-13 | 10.11 | 10.34 | 10.03 | 10.21 | 9.86 | qfq | 5,857,900 | 59,616,844 | 0.10% |
| 2025-01-10 | 10.50 | 10.58 | 10.20 | 10.20 | 9.85 | qfq | 6,411,295 | 66,615,392 | -3.13% |
| 2025-01-09 | 10.50 | 10.74 | 10.42 | 10.53 | 10.17 | qfq | 6,901,306 | 72,955,739 | 0.00% |
| 2025-01-08 | 10.55 | 10.62 | 10.30 | 10.53 | 10.17 | qfq | 7,137,766 | 74,727,854 | -0.94% |
| 2025-01-07 | 10.54 | 10.64 | 10.45 | 10.63 | 10.27 | qfq | 5,707,811 | 60,209,041 | 1.05% |
| 2025-01-06 | 10.50 | 10.60 | 10.37 | 10.52 | 10.16 | qfq | 6,789,600 | 71,332,091 | 0.19% |
| 2025-01-03 | 10.80 | 10.88 | 10.46 | 10.50 | 10.14 | qfq | 8,780,400 | 93,541,552 | -2.69% |
| 2025-01-02 | 11.17 | 11.27 | 10.71 | 10.79 | 10.42 | qfq | 10,377,771 | 114,068,900 | -3.40% |
| 2024-12-31 | 11.50 | 11.58 | 11.17 | 11.17 | 10.79 | qfq | 9,600,153 | 108,970,080 | -2.87% |
| 2024-12-30 | 11.83 | 11.93 | 11.44 | 11.50 | 11.11 | qfq | 11,995,362 | 139,227,209 | -3.69% |
| 2024-12-27 | 11.71 | 11.99 | 11.57 | 11.94 | 11.53 | qfq | 11,385,100 | 134,803,748 | 1.36% |
| 2024-12-26 | 11.91 | 11.99 | 11.71 | 11.78 | 11.38 | qfq | 12,382,129 | 146,326,523 | -1.09% |
| 2024-12-25 | 12.38 | 12.47 | 11.88 | 11.91 | 11.50 | qfq | 17,033,755 | 204,956,638 | -4.03% |
| 2024-12-24 | 12.13 | 12.58 | 12.02 | 12.41 | 11.99 | qfq | 23,228,027 | 286,348,964 | 3.33% |
| 2024-12-23 | 12.44 | 12.67 | 11.96 | 12.01 | 11.60 | qfq | 28,059,862 | 346,327,685 | 1.26% |
| 2024-12-20 | 11.85 | 11.97 | 11.84 | 11.86 | 11.45 | qfq | 8,641,500 | 102,861,989 | -0.25% |
| 2024-12-19 | 11.78 | 11.94 | 11.71 | 11.89 | 11.48 | qfq | 9,580,200 | 113,309,422 | -0.25% |
| 2024-12-18 | 11.98 | 12.08 | 11.86 | 11.92 | 11.51 | qfq | 10,247,489 | 122,673,945 | -0.50% |
| 2024-12-17 | 12.30 | 12.36 | 11.95 | 11.98 | 11.57 | qfq | 12,741,136 | 154,065,031 | -2.76% |
| 2024-12-16 | 12.66 | 12.73 | 12.25 | 12.32 | 11.90 | qfq | 15,894,893 | 197,516,089 | -2.69% |
| 2024-12-13 | 12.98 | 13.07 | 12.63 | 12.66 | 12.23 | qfq | 20,452,798 | 261,688,442 | -3.36% |
| 2024-12-12 | 13.08 | 13.23 | 12.88 | 13.10 | 12.65 | qfq | 29,783,338 | 388,467,493 | 0.15% |
| 2024-12-11 | 12.69 | 13.16 | 12.66 | 13.08 | 12.63 | qfq | 47,441,594 | 608,823,837 | 1.24% |
| 2024-12-10 | 12.74 | 13.63 | 12.53 | 12.92 | 12.48 | qfq | 66,252,090 | 875,146,242 | 4.28% |
| 2024-12-09 | 12.60 | 12.65 | 12.28 | 12.39 | 11.97 | qfq | 11,903,151 | 148,414,987 | -1.51% |
| 2024-12-06 | 12.41 | 12.72 | 12.36 | 12.58 | 12.15 | qfq | 15,129,800 | 189,790,215 | 1.70% |
| 2024-12-05 | 12.29 | 12.47 | 12.28 | 12.37 | 11.95 | qfq | 8,722,660 | 107,997,624 | -0.08% |
| 2024-12-04 | 12.57 | 12.66 | 12.26 | 12.38 | 11.96 | qfq | 14,479,851 | 180,257,157 | -2.44% |
| 2024-12-03 | 12.93 | 13.02 | 12.55 | 12.69 | 12.26 | qfq | 18,148,657 | 231,402,173 | -1.25% |
| 2024-12-02 | 12.72 | 13.03 | 12.69 | 12.85 | 12.41 | qfq | 18,526,533 | 238,531,845 | 0.39% |
| 2024-11-29 | 12.70 | 12.90 | 12.52 | 12.80 | 12.36 | qfq | 21,949,376 | 279,504,539 | 0.79% |
| 2024-11-28 | 12.58 | 12.85 | 12.41 | 12.70 | 12.27 | qfq | 18,621,456 | 235,401,454 | 2.09% |
| 2024-11-27 | 12.21 | 12.45 | 11.98 | 12.44 | 12.01 | qfq | 10,746,271 | 131,246,834 | 1.30% |
| 2024-11-26 | 12.24 | 12.54 | 12.22 | 12.28 | 11.86 | qfq | 12,491,700 | 154,381,996 | -0.41% |
| 2024-11-25 | 12.06 | 12.33 | 11.71 | 12.33 | 11.91 | qfq | 20,567,229 | 246,446,637 | 0.98% |
| 2024-11-22 | 12.55 | 12.88 | 12.15 | 12.21 | 11.79 | qfq | 25,475,552 | 320,931,238 | -2.55% |
| 2024-11-21 | 12.58 | 12.73 | 12.38 | 12.53 | 12.10 | qfq | 14,697,198 | 184,403,627 | -0.71% |
| 2024-11-20 | 12.32 | 12.69 | 12.26 | 12.62 | 12.19 | qfq | 19,772,861 | 248,053,705 | 1.69% |
| 2024-11-19 | 12.35 | 12.68 | 12.15 | 12.41 | 11.99 | qfq | 18,206,722 | 225,034,964 | 0.24% |
| 2024-11-18 | 12.49 | 12.79 | 12.06 | 12.38 | 11.96 | qfq | 25,029,322 | 310,403,362 | -0.56% |
| 2024-11-15 | 12.34 | 13.20 | 12.32 | 12.45 | 12.02 | qfq | 29,909,869 | 381,532,045 | 0.48% |
| 2024-11-14 | 12.50 | 12.70 | 12.37 | 12.39 | 11.97 | qfq | 18,839,966 | 235,756,166 | -1.51% |
| 2024-11-13 | 12.50 | 12.63 | 12.35 | 12.58 | 12.15 | qfq | 18,162,514 | 226,920,816 | 0.48% |
| 2024-11-12 | 12.79 | 12.84 | 12.40 | 12.52 | 12.09 | qfq | 22,405,771 | 283,428,646 | -1.34% |
| 2024-11-11 | 12.80 | 12.98 | 12.51 | 12.69 | 12.26 | qfq | 28,048,781 | 354,943,309 | -1.55% |
| 2024-11-08 | 13.45 | 13.66 | 12.81 | 12.89 | 12.45 | qfq | 53,948,860 | 709,574,107 | -4.66% |
| 2024-11-07 | 13.47 | 13.86 | 13.22 | 13.52 | 13.06 | qfq | 78,697,286 | 1,065,173,107 | 4.32% |
| 2024-11-06 | 11.85 | 12.96 | 11.56 | 12.96 | 12.52 | qfq | 56,639,500 | 704,404,150 | 10.02% |
| 2024-11-05 | 11.60 | 11.81 | 11.56 | 11.78 | 11.38 | qfq | 24,612,963 | 287,939,408 | 1.64% |
| 2024-11-04 | 11.28 | 11.73 | 11.09 | 11.59 | 11.19 | qfq | 20,375,400 | 233,402,521 | 3.48% |
| 2024-11-01 | 11.35 | 11.58 | 11.01 | 11.20 | 10.82 | qfq | 20,549,500 | 232,315,312 | -1.58% |
| 2024-10-31 | 11.32 | 11.58 | 11.30 | 11.38 | 10.99 | qfq | 20,630,006 | 235,611,418 | 0.80% |
| 2024-10-30 | 11.11 | 11.40 | 11.07 | 11.29 | 10.90 | qfq | 16,287,600 | 182,771,176 | 1.44% |
| 2024-10-29 | 11.42 | 11.48 | 11.10 | 11.13 | 10.75 | qfq | 16,587,100 | 187,013,126 | -2.54% |
| 2024-10-28 | 11.26 | 11.43 | 11.21 | 11.42 | 11.03 | qfq | 15,887,417 | 180,344,358 | 0.97% |
| 2024-10-25 | 11.03 | 11.31 | 11.03 | 11.31 | 10.92 | qfq | 17,195,544 | 192,503,797 | 2.54% |
| 2024-10-24 | 11.20 | 11.28 | 10.96 | 11.03 | 10.65 | qfq | 13,035,109 | 144,268,227 | -2.39% |
| 2024-10-23 | 11.18 | 11.68 | 11.17 | 11.30 | 10.91 | qfq | 23,192,468 | 264,835,712 | 0.80% |
| 2024-10-22 | 11.33 | 11.35 | 11.08 | 11.21 | 10.83 | qfq | 17,161,854 | 192,511,135 | -0.53% |
| 2024-10-21 | 11.38 | 11.45 | 11.19 | 11.27 | 10.88 | qfq | 21,200,700 | 239,574,366 | -0.97% |
| 2024-10-18 | 11.29 | 11.66 | 10.88 | 11.38 | 10.99 | qfq | 33,725,585 | 377,211,879 | -1.04% |
| 2024-10-17 | 12.30 | 12.30 | 11.44 | 11.50 | 11.11 | qfq | 44,265,127 | 519,918,208 | -6.88% |
| 2024-10-16 | 11.36 | 12.39 | 11.30 | 12.35 | 11.93 | qfq | 54,201,485 | 652,051,235 | 7.20% |
| 2024-10-15 | 11.49 | 11.85 | 11.32 | 11.52 | 11.13 | qfq | 34,560,397 | 401,179,221 | -1.20% |
| 2024-10-14 | 11.36 | 11.75 | 11.01 | 11.66 | 11.26 | qfq | 36,796,064 | 420,663,185 | 5.90% |
| 2024-10-11 | 11.65 | 11.65 | 10.85 | 11.01 | 10.63 | qfq | 39,430,458 | 443,031,664 | -5.82% |
| 2024-10-10 | 10.66 | 11.74 | 10.50 | 11.69 | 11.29 | qfq | 46,103,822 | 527,965,982 | 9.56% |
| 2024-10-09 | 11.54 | 11.54 | 10.65 | 10.67 | 10.31 | qfq | 28,440,702 | 314,288,644 | -9.27% |
| 2024-10-08 | 12.31 | 12.31 | 10.91 | 11.76 | 11.36 | qfq | 40,596,483 | 475,341,005 | 5.09% |
| 2024-09-30 | 10.72 | 11.19 | 10.44 | 11.19 | 10.81 | qfq | 38,703,618 | 421,669,526 | 10.03% |
| 2024-09-27 | 9.84 | 10.32 | 9.82 | 10.17 | 9.82 | qfq | 26,330,390 | 264,734,100 | 4.31% |
| 2024-09-26 | 9.40 | 9.75 | 9.38 | 9.75 | 9.42 | qfq | 17,653,426 | 169,596,176 | 3.07% |
| 2024-09-25 | 9.41 | 9.69 | 9.41 | 9.46 | 9.14 | qfq | 19,231,836 | 184,023,052 | 0.85% |
| 2024-09-24 | 9.20 | 9.38 | 9.16 | 9.38 | 9.06 | qfq | 14,872,600 | 138,279,397 | 2.51% |
| 2024-09-23 | 9.16 | 9.24 | 9.08 | 9.15 | 8.84 | qfq | 6,776,700 | 62,137,484 | -0.44% |
| 2024-09-20 | 9.29 | 9.30 | 9.12 | 9.19 | 8.88 | qfq | 9,703,000 | 89,033,782 | -0.54% |
| 2024-09-19 | 8.88 | 9.52 | 8.86 | 9.24 | 8.92 | qfq | 18,069,300 | 166,070,776 | 4.88% |
| 2024-09-18 | 8.97 | 8.99 | 8.72 | 8.81 | 8.51 | qfq | 10,270,300 | 90,601,734 | -2.65% |
| 2024-09-13 | 9.16 | 9.32 | 9.05 | 9.05 | 8.74 | qfq | 9,976,100 | 91,702,603 | -0.55% |
| 2024-09-12 | 9.16 | 9.32 | 9.08 | 9.10 | 8.79 | qfq | 7,838,990 | 72,162,115 | -0.66% |
| 2024-09-11 | 9.16 | 9.25 | 9.08 | 9.16 | 8.85 | qfq | 5,410,100 | 49,514,108 | -0.65% |
| 2024-09-10 | 9.25 | 9.30 | 9.03 | 9.22 | 8.90 | qfq | 9,285,100 | 84,893,379 | -0.54% |
| 2024-09-09 | 9.19 | 9.34 | 9.00 | 9.27 | 8.95 | qfq | 9,422,800 | 86,698,901 | -0.86% |
| 2024-09-06 | 9.30 | 9.49 | 9.18 | 9.35 | 9.03 | qfq | 13,670,800 | 127,549,112 | 0.54% |
| 2024-09-05 | 9.32 | 9.38 | 9.17 | 9.30 | 8.98 | qfq | 12,581,900 | 116,956,035 | 0.65% |
| 2024-09-04 | 9.68 | 9.77 | 9.18 | 9.24 | 8.92 | qfq | 25,362,916 | 238,876,272 | -4.45% |
| 2024-09-03 | 9.63 | 9.70 | 9.52 | 9.67 | 9.34 | qfq | 14,718,830 | 141,638,159 | 0.31% |
| 2024-09-02 | 10.00 | 10.03 | 9.58 | 9.64 | 9.31 | qfq | 24,253,454 | 236,519,195 | -4.84% |
| 2024-08-30 | 9.97 | 10.21 | 9.73 | 10.13 | 9.78 | qfq | 38,218,015 | 382,839,111 | 1.50% |
| 2024-08-29 | 10.15 | 10.33 | 9.75 | 9.98 | 9.64 | qfq | 36,675,156 | 364,788,094 | -3.20% |
| 2024-08-28 | 10.42 | 10.74 | 10.06 | 10.31 | 9.96 | qfq | 45,628,431 | 468,030,932 | -4.98% |
| 2024-08-27 | 10.19 | 11.39 | 10.12 | 10.85 | 10.48 | qfq | 69,942,119 | 751,078,945 | 3.83% |
| 2024-08-26 | 10.23 | 10.45 | 10.04 | 10.45 | 10.09 | qfq | 53,506,739 | 556,150,310 | 10.00% |
| 2024-08-23 | 8.65 | 9.50 | 8.57 | 9.50 | 9.18 | qfq | 14,415,925 | 131,718,537 | 9.95% |
| 2024-08-22 | 8.81 | 8.88 | 8.63 | 8.64 | 8.34 | qfq | 5,255,886 | 45,989,736 | -1.71% |
| 2024-08-21 | 8.97 | 8.98 | 8.72 | 8.79 | 8.49 | qfq | 8,999,600 | 79,316,952 | -2.44% |
| 2024-08-20 | 9.10 | 9.22 | 9.00 | 9.01 | 8.70 | qfq | 8,297,298 | 75,466,297 | -0.99% |
| 2024-08-19 | 9.11 | 9.16 | 9.02 | 9.10 | 8.79 | qfq | 7,212,316 | 65,542,992 | -0.33% |
| 2024-08-16 | 9.40 | 9.45 | 9.13 | 9.13 | 8.82 | qfq | 13,617,000 | 126,285,041 | -2.87% |
| 2024-08-15 | 9.28 | 9.58 | 9.07 | 9.40 | 9.08 | qfq | 29,141,893 | 269,212,090 | -1.67% |
| 2024-08-14 | 9.53 | 9.88 | 9.32 | 9.56 | 9.23 | qfq | 36,088,068 | 351,048,891 | 6.46% |
| 2024-08-13 | 8.88 | 8.98 | 8.77 | 8.98 | 8.67 | qfq | 3,475,500 | 30,889,511 | 1.35% |
| 2024-08-12 | 9.03 | 9.09 | 8.82 | 8.86 | 8.56 | qfq | 4,599,200 | 41,062,975 | -2.32% |
| 2024-08-09 | 9.16 | 9.26 | 9.05 | 9.07 | 8.76 | qfq | 4,872,865 | 44,616,931 | -0.33% |
| 2024-08-08 | 9.06 | 9.14 | 9.01 | 9.10 | 8.79 | qfq | 5,106,618 | 46,373,003 | 0.33% |
| 2024-08-07 | 9.01 | 9.20 | 8.91 | 9.07 | 8.76 | qfq | 5,588,891 | 50,642,897 | 0.78% |
| 2024-08-06 | 8.95 | 9.04 | 8.91 | 9.00 | 8.69 | qfq | 4,618,200 | 41,461,577 | 1.35% |
| 2024-08-05 | 8.90 | 9.15 | 8.86 | 8.88 | 8.58 | qfq | 7,303,330 | 65,762,790 | -0.89% |
| 2024-08-02 | 8.95 | 9.11 | 8.92 | 8.96 | 8.65 | qfq | 5,523,680 | 49,798,212 | -0.78% |
| 2024-08-01 | 8.99 | 9.21 | 8.98 | 9.03 | 8.72 | qfq | 9,742,400 | 88,461,982 | 0.78% |
| 2024-07-31 | 8.80 | 8.96 | 8.71 | 8.96 | 8.65 | qfq | 6,598,900 | 58,782,182 | 2.63% |
| 2024-07-30 | 8.66 | 8.77 | 8.58 | 8.73 | 8.43 | qfq | 4,096,520 | 35,595,574 | 1.16% |
| 2024-07-29 | 8.62 | 8.68 | 8.48 | 8.63 | 8.33 | qfq | 3,105,300 | 26,614,485 | 0.35% |
| 2024-07-26 | 8.52 | 8.62 | 8.50 | 8.60 | 8.31 | qfq | 2,993,353 | 25,670,505 | 1.18% |
| 2024-07-25 | 8.43 | 8.57 | 8.34 | 8.50 | 8.21 | qfq | 3,255,400 | 27,523,853 | 0.83% |
| 2024-07-24 | 8.64 | 8.68 | 8.43 | 8.43 | 8.14 | qfq | 4,414,183 | 37,558,881 | -2.43% |
| 2024-07-23 | 8.75 | 8.92 | 8.61 | 8.64 | 8.34 | qfq | 5,494,439 | 48,333,341 | -0.69% |
| 2024-07-22 | 8.60 | 8.71 | 8.51 | 8.70 | 8.40 | qfq | 3,259,753 | 28,136,292 | 1.16% |
| 2024-07-19 | 8.71 | 8.71 | 8.50 | 8.60 | 8.31 | qfq | 4,670,574 | 40,076,161 | -1.38% |
| 2024-07-18 | 8.76 | 8.78 | 8.63 | 8.72 | 8.42 | qfq | 3,708,456 | 32,264,197 | -0.80% |
| 2024-07-17 | 8.82 | 8.88 | 8.74 | 8.79 | 8.49 | qfq | 2,586,300 | 22,741,443 | -0.34% |
| 2024-07-16 | 8.83 | 8.83 | 8.76 | 8.82 | 8.52 | qfq | 2,409,865 | 21,176,013 | -1.67% |
| 2024-07-15 | 9.04 | 9.04 | 8.89 | 8.97 | 8.51 | qfq | 2,977,415 | 26,598,092 | -0.77% |
| 2024-07-12 | 9.04 | 9.12 | 8.96 | 9.04 | 8.58 | qfq | 4,908,300 | 44,364,935 | 0.44% |
| 2024-07-11 | 8.85 | 9.03 | 8.85 | 9.00 | 8.54 | qfq | 5,407,245 | 48,503,706 | 2.97% |
| 2024-07-10 | 8.83 | 8.89 | 8.72 | 8.74 | 8.29 | qfq | 3,349,300 | 29,439,058 | -1.13% |
| 2024-07-09 | 8.91 | 8.93 | 8.63 | 8.84 | 8.39 | qfq | 5,225,456 | 45,982,048 | -0.11% |
| 2024-07-08 | 9.15 | 9.18 | 8.83 | 8.85 | 8.39 | qfq | 5,005,700 | 44,788,014 | -3.28% |
| 2024-07-05 | 9.00 | 9.18 | 8.90 | 9.15 | 8.68 | qfq | 5,000,100 | 45,298,114 | 1.33% |
| 2024-07-04 | 9.35 | 9.39 | 8.99 | 9.03 | 8.57 | qfq | 8,832,756 | 80,688,849 | -3.73% |
| 2024-07-03 | 9.55 | 9.55 | 9.37 | 9.38 | 8.90 | qfq | 5,957,800 | 56,243,713 | -2.19% |
| 2024-07-02 | 9.82 | 9.87 | 9.48 | 9.59 | 9.10 | qfq | 11,252,661 | 107,861,375 | -3.03% |
| 2024-07-01 | 9.97 | 10.11 | 9.81 | 9.89 | 9.38 | qfq | 7,105,147 | 70,484,056 | -0.90% |
| 2024-06-28 | 9.95 | 10.10 | 9.90 | 9.98 | 9.47 | qfq | 3,634,867 | 36,422,127 | 0.30% |
| 2024-06-27 | 10.08 | 10.12 | 9.94 | 9.95 | 9.44 | qfq | 3,330,200 | 33,324,888 | -1.29% |
| 2024-06-26 | 9.89 | 10.08 | 9.62 | 10.08 | 9.56 | qfq | 6,546,267 | 64,375,086 | 1.82% |
| 2024-06-25 | 10.00 | 10.07 | 9.80 | 9.90 | 9.39 | qfq | 5,682,700 | 56,479,588 | -1.20% |
| 2024-06-24 | 10.33 | 10.37 | 9.97 | 10.02 | 9.50 | qfq | 6,422,253 | 64,889,018 | -3.93% |
| 2024-06-21 | 10.11 | 10.47 | 10.06 | 10.43 | 9.89 | qfq | 6,926,800 | 71,789,450 | 2.96% |
| 2024-06-20 | 10.38 | 10.41 | 10.12 | 10.13 | 9.61 | qfq | 4,301,626 | 43,920,365 | -2.41% |
| 2024-06-19 | 10.39 | 10.56 | 10.36 | 10.38 | 9.85 | qfq | 4,871,800 | 50,905,822 | -0.48% |
| 2024-06-18 | 10.24 | 10.44 | 10.21 | 10.43 | 9.89 | qfq | 4,601,670 | 47,650,206 | 1.96% |
| 2024-06-17 | 10.09 | 10.30 | 10.04 | 10.23 | 9.70 | qfq | 3,820,120 | 38,973,612 | 0.79% |
| 2024-06-14 | 9.98 | 10.22 | 9.87 | 10.15 | 9.63 | qfq | 4,651,700 | 46,891,631 | 1.81% |
| 2024-06-13 | 10.23 | 10.25 | 9.93 | 9.97 | 9.46 | qfq | 6,823,100 | 68,466,898 | -2.54% |
| 2024-06-12 | 10.24 | 10.33 | 10.17 | 10.23 | 9.70 | qfq | 4,557,244 | 46,774,806 | -0.78% |
| 2024-06-11 | 10.44 | 10.46 | 10.16 | 10.31 | 9.78 | qfq | 4,611,261 | 47,332,624 | -0.87% |
| 2024-06-07 | 10.36 | 10.50 | 10.28 | 10.40 | 9.87 | qfq | 7,510,771 | 78,009,869 | 2.97% |
| 2024-06-06 | 11.00 | 11.07 | 9.95 | 10.10 | 9.58 | qfq | 15,936,435 | 163,750,282 | -8.60% |
| 2024-06-05 | 11.11 | 11.15 | 11.03 | 11.05 | 10.48 | qfq | 3,037,300 | 33,635,772 | -0.90% |
| 2024-06-04 | 11.06 | 11.25 | 11.00 | 11.15 | 10.58 | qfq | 3,951,108 | 43,914,842 | 0.72% |
| 2024-06-03 | 11.10 | 11.20 | 11.00 | 11.07 | 10.50 | qfq | 4,348,320 | 48,134,225 | -0.72% |
| 2024-05-31 | 11.06 | 11.17 | 11.06 | 11.15 | 10.58 | qfq | 3,322,080 | 37,006,483 | 0.81% |
| 2024-05-30 | 11.16 | 11.20 | 11.03 | 11.06 | 10.49 | qfq | 5,125,200 | 56,829,395 | -1.25% |
| 2024-05-29 | 11.18 | 11.29 | 11.12 | 11.20 | 10.62 | qfq | 5,083,780 | 56,997,156 | -0.62% |
| 2024-05-28 | 11.20 | 11.34 | 11.16 | 11.27 | 10.69 | qfq | 6,433,663 | 72,401,578 | 0.18% |
| 2024-05-27 | 11.30 | 11.35 | 11.07 | 11.25 | 10.67 | qfq | 7,234,102 | 80,775,335 | -0.35% |
| 2024-05-24 | 11.49 | 11.55 | 11.28 | 11.29 | 10.71 | qfq | 6,487,000 | 73,910,309 | -1.74% |
| 2024-05-23 | 11.75 | 11.76 | 11.48 | 11.49 | 10.90 | qfq | 7,744,800 | 89,685,967 | -2.71% |
| 2024-05-22 | 11.70 | 11.93 | 11.67 | 11.81 | 11.20 | qfq | 8,323,800 | 98,497,822 | 0.68% |
| 2024-05-21 | 11.69 | 11.83 | 11.65 | 11.73 | 11.13 | qfq | 6,147,510 | 72,126,041 | -0.17% |
| 2024-05-20 | 11.84 | 11.89 | 11.66 | 11.75 | 11.15 | qfq | 8,769,000 | 103,019,505 | 0.34% |
| 2024-05-17 | 11.48 | 11.72 | 11.45 | 11.71 | 11.11 | qfq | 9,304,452 | 108,053,249 | 1.83% |
| 2024-05-16 | 11.27 | 11.60 | 11.26 | 11.50 | 10.91 | qfq | 11,830,808 | 135,972,208 | 2.04% |
| 2024-05-15 | 11.25 | 11.37 | 11.25 | 11.27 | 10.69 | qfq | 4,114,991 | 46,514,408 | -0.62% |
| 2024-05-14 | 11.27 | 11.42 | 11.24 | 11.34 | 10.76 | qfq | 4,771,055 | 54,022,614 | 0.18% |
| 2024-05-13 | 11.33 | 11.42 | 11.15 | 11.32 | 10.74 | qfq | 5,988,339 | 67,529,256 | -0.44% |
| 2024-05-10 | 11.52 | 11.53 | 11.27 | 11.37 | 10.79 | qfq | 5,504,600 | 62,503,409 | -0.52% |
| 2024-05-09 | 11.22 | 11.53 | 11.20 | 11.43 | 10.84 | qfq | 9,206,010 | 105,241,589 | 1.96% |
| 2024-05-08 | 11.50 | 11.50 | 11.17 | 11.21 | 10.63 | qfq | 10,326,001 | 116,687,550 | -3.03% |
| 2024-05-07 | 11.60 | 11.60 | 11.47 | 11.56 | 10.97 | qfq | 6,916,500 | 79,864,232 | 0.17% |
| 2024-05-06 | 11.45 | 11.63 | 11.40 | 11.54 | 10.95 | qfq | 10,941,651 | 126,208,263 | 2.21% |
| 2024-04-30 | 11.50 | 11.53 | 11.20 | 11.29 | 10.71 | qfq | 13,731,941 | 155,721,450 | -3.42% |
| 2024-04-29 | 11.35 | 11.74 | 11.32 | 11.69 | 11.09 | qfq | 12,634,762 | 146,668,361 | 2.54% |
| 2024-04-26 | 11.20 | 11.42 | 11.17 | 11.40 | 10.81 | qfq | 8,759,750 | 99,013,062 | 1.33% |
| 2024-04-25 | 11.22 | 11.39 | 11.10 | 11.25 | 10.67 | qfq | 11,473,838 | 128,921,707 | -1.75% |
| 2024-04-24 | 11.76 | 12.00 | 11.35 | 11.45 | 10.86 | qfq | 18,258,941 | 210,389,854 | 2.60% |
| 2024-04-23 | 11.24 | 11.34 | 11.10 | 11.16 | 10.59 | qfq | 5,339,604 | 59,784,956 | -0.18% |
| 2024-04-22 | 11.29 | 11.42 | 11.10 | 11.18 | 10.60 | qfq | 5,674,100 | 63,700,960 | -1.24% |
| 2024-04-19 | 11.19 | 11.47 | 11.16 | 11.32 | 10.74 | qfq | 6,112,630 | 69,267,920 | 0.27% |
| 2024-04-18 | 11.45 | 11.50 | 11.28 | 11.29 | 10.71 | qfq | 7,603,158 | 86,500,391 | -1.48% |
| 2024-04-17 | 10.98 | 11.48 | 10.98 | 11.46 | 10.87 | qfq | 11,111,407 | 125,867,652 | 5.23% |
| 2024-04-16 | 11.36 | 11.53 | 10.88 | 10.89 | 10.33 | qfq | 10,991,062 | 122,865,961 | -4.05% |
| 2024-04-15 | 11.34 | 11.58 | 10.77 | 11.35 | 10.77 | qfq | 9,546,078 | 107,632,223 | 0.09% |
| 2024-04-12 | 11.59 | 11.62 | 11.31 | 11.34 | 10.76 | qfq | 8,516,332 | 97,737,930 | -2.33% |
| 2024-04-11 | 11.45 | 11.69 | 11.23 | 11.61 | 11.01 | qfq | 8,204,136 | 94,498,581 | 2.38% |
| 2024-04-10 | 11.71 | 11.73 | 11.22 | 11.34 | 10.76 | qfq | 7,288,442 | 83,293,031 | -2.91% |
| 2024-04-09 | 11.43 | 11.72 | 11.37 | 11.68 | 11.08 | qfq | 6,317,900 | 72,959,410 | 1.74% |
| 2024-04-08 | 11.63 | 11.74 | 11.48 | 11.48 | 10.89 | qfq | 6,579,800 | 76,223,852 | -2.46% |
| 2024-04-03 | 11.86 | 11.92 | 11.70 | 11.77 | 11.16 | qfq | 5,421,392 | 63,805,816 | -1.51% |
| 2024-04-02 | 11.92 | 12.01 | 11.84 | 11.95 | 11.34 | qfq | 5,805,958 | 69,204,681 | 0.25% |
| 2024-04-01 | 11.56 | 11.93 | 11.53 | 11.92 | 11.31 | qfq | 8,011,933 | 94,477,285 | 3.47% |
| 2024-03-29 | 11.52 | 11.61 | 11.34 | 11.52 | 10.93 | qfq | 6,897,465 | 79,083,968 | 0.00% |
| 2024-03-28 | 11.38 | 11.63 | 11.35 | 11.52 | 10.93 | qfq | 6,730,910 | 77,493,762 | 1.23% |
| 2024-03-27 | 11.78 | 11.94 | 11.33 | 11.38 | 10.79 | qfq | 8,328,500 | 96,875,609 | -3.89% |
| 2024-03-26 | 11.86 | 11.92 | 11.67 | 11.84 | 11.23 | qfq | 7,657,600 | 90,312,456 | -0.17% |
| 2024-03-25 | 12.22 | 12.24 | 11.86 | 11.86 | 11.25 | qfq | 8,753,698 | 105,404,263 | -2.23% |
| 2024-03-22 | 12.40 | 12.40 | 12.05 | 12.13 | 11.51 | qfq | 9,395,842 | 114,492,611 | -2.33% |
| 2024-03-21 | 12.45 | 12.47 | 12.31 | 12.42 | 11.78 | qfq | 7,692,800 | 95,390,454 | -0.24% |
| 2024-03-20 | 12.38 | 12.48 | 12.30 | 12.45 | 11.81 | qfq | 8,055,074 | 99,812,981 | 0.57% |
| 2024-03-19 | 12.57 | 12.57 | 12.36 | 12.38 | 11.74 | qfq | 13,294,901 | 165,501,613 | -1.51% |
| 2024-03-18 | 12.38 | 12.77 | 12.30 | 12.57 | 11.92 | qfq | 24,701,183 | 309,467,291 | 4.32% |
| 2024-03-15 | 11.91 | 12.07 | 11.83 | 12.05 | 11.43 | qfq | 6,742,499 | 80,625,345 | 0.25% |
| 2024-03-14 | 12.05 | 12.35 | 11.93 | 12.02 | 11.40 | qfq | 12,313,361 | 149,434,913 | -0.17% |
| 2024-03-13 | 12.11 | 12.12 | 11.88 | 12.04 | 11.42 | qfq | 9,360,919 | 112,223,985 | -0.17% |
| 2024-03-12 | 11.86 | 12.08 | 11.82 | 12.06 | 11.44 | qfq | 11,471,219 | 137,170,240 | 1.77% |
| 2024-03-11 | 11.66 | 11.85 | 11.66 | 11.85 | 11.24 | qfq | 7,352,161 | 86,568,410 | 1.28% |
| 2024-03-08 | 11.68 | 11.74 | 11.47 | 11.70 | 11.10 | qfq | 7,584,411 | 88,118,851 | 0.17% |
| 2024-03-07 | 11.79 | 11.92 | 11.66 | 11.68 | 11.08 | qfq | 9,324,011 | 109,948,720 | -1.10% |
| 2024-03-06 | 11.75 | 11.90 | 11.60 | 11.81 | 11.20 | qfq | 7,682,900 | 90,302,124 | 0.08% |
| 2024-03-05 | 11.87 | 11.98 | 11.77 | 11.80 | 11.19 | qfq | 7,299,147 | 86,405,941 | -1.34% |
| 2024-03-04 | 11.93 | 12.00 | 11.75 | 11.96 | 11.34 | qfq | 8,493,241 | 100,724,220 | 0.00% |
| 2024-03-01 | 11.82 | 11.98 | 11.71 | 11.96 | 11.34 | qfq | 9,011,739 | 106,907,219 | 1.27% |
| 2024-02-29 | 11.45 | 11.83 | 11.41 | 11.81 | 11.20 | qfq | 9,230,373 | 107,681,894 | 2.96% |
| 2024-02-28 | 12.00 | 12.26 | 11.47 | 11.47 | 10.88 | qfq | 16,387,500 | 196,209,602 | -4.26% |
| 2024-02-27 | 11.62 | 11.98 | 11.51 | 11.98 | 11.36 | qfq | 9,967,290 | 117,645,986 | 2.92% |
| 2024-02-26 | 11.76 | 11.80 | 11.60 | 11.64 | 11.04 | qfq | 8,874,600 | 103,741,257 | -0.51% |
| 2024-02-23 | 11.60 | 11.70 | 11.43 | 11.70 | 11.10 | qfq | 9,383,704 | 108,513,820 | 1.21% |
| 2024-02-22 | 11.45 | 11.59 | 11.37 | 11.56 | 10.97 | qfq | 9,839,300 | 113,105,372 | 0.96% |
| 2024-02-21 | 11.18 | 11.74 | 11.10 | 11.45 | 10.86 | qfq | 12,514,270 | 144,209,590 | 1.33% |
| 2024-02-20 | 11.20 | 11.32 | 10.98 | 11.30 | 10.72 | qfq | 9,249,596 | 103,440,002 | 0.89% |
| 2024-02-19 | 11.12 | 11.37 | 11.06 | 11.20 | 10.62 | qfq | 11,604,800 | 129,954,834 | 1.45% |
| 2024-02-08 | 10.87 | 11.23 | 10.81 | 11.04 | 10.47 | qfq | 12,961,553 | 143,393,405 | 2.99% |
| 2024-02-07 | 10.33 | 10.95 | 10.25 | 10.72 | 10.17 | qfq | 14,680,911 | 157,241,233 | 3.28% |
| 2024-02-06 | 9.71 | 10.60 | 9.32 | 10.38 | 9.85 | qfq | 14,692,710 | 145,620,231 | 5.38% |
| 2024-02-05 | 10.79 | 10.81 | 9.81 | 9.85 | 9.34 | qfq | 16,743,374 | 169,561,058 | -9.63% |
| 2024-02-02 | 11.29 | 11.80 | 10.51 | 10.90 | 10.34 | qfq | 16,758,318 | 186,723,688 | -3.45% |
| 2024-02-01 | 11.55 | 11.68 | 11.10 | 11.29 | 10.71 | qfq | 13,037,897 | 147,707,615 | -3.34% |
| 2024-01-31 | 12.16 | 12.36 | 11.60 | 11.68 | 11.08 | qfq | 16,310,494 | 194,571,474 | -3.95% |
| 2024-01-30 | 12.16 | 12.68 | 12.12 | 12.16 | 11.53 | qfq | 17,460,405 | 216,599,342 | -3.11% |
| 2024-01-29 | 12.51 | 13.19 | 12.37 | 12.55 | 11.90 | qfq | 33,325,874 | 425,415,590 | 0.16% |
| 2024-01-26 | 11.94 | 13.19 | 11.88 | 12.53 | 11.89 | qfq | 35,149,721 | 447,169,739 | 4.50% |
| 2024-01-25 | 11.49 | 12.02 | 11.41 | 11.99 | 11.37 | qfq | 14,396,744 | 169,555,948 | 4.35% |
| 2024-01-24 | 11.20 | 11.51 | 10.98 | 11.49 | 10.90 | qfq | 10,290,056 | 115,905,200 | 2.59% |
| 2024-01-23 | 11.03 | 11.25 | 10.87 | 11.20 | 10.62 | qfq | 8,838,541 | 98,141,122 | 2.75% |
| 2024-01-22 | 11.69 | 11.69 | 10.77 | 10.90 | 10.34 | qfq | 9,127,499 | 102,478,352 | -6.84% |
| 2024-01-19 | 11.84 | 11.87 | 11.67 | 11.70 | 11.10 | qfq | 4,160,244 | 48,972,596 | -0.85% |
| 2024-01-18 | 11.91 | 11.91 | 11.42 | 11.80 | 11.19 | qfq | 8,321,148 | 96,795,348 | -0.76% |
| 2024-01-17 | 12.24 | 12.25 | 11.88 | 11.89 | 11.28 | qfq | 5,130,019 | 61,785,166 | -2.86% |
| 2024-01-16 | 12.31 | 12.38 | 12.00 | 12.24 | 11.61 | qfq | 6,571,168 | 80,068,381 | -0.73% |
| 2024-01-15 | 12.31 | 12.41 | 12.19 | 12.33 | 11.70 | qfq | 5,291,693 | 65,149,418 | 0.16% |
| 2024-01-12 | 12.47 | 12.62 | 12.31 | 12.31 | 11.68 | qfq | 7,161,668 | 89,153,483 | -0.49% |
| 2024-01-11 | 12.20 | 12.44 | 12.17 | 12.37 | 11.73 | qfq | 5,488,700 | 67,768,098 | 1.14% |
| 2024-01-10 | 12.45 | 12.45 | 12.23 | 12.23 | 11.60 | qfq | 5,018,800 | 61,756,922 | -1.37% |
| 2024-01-09 | 12.43 | 12.50 | 12.31 | 12.40 | 11.76 | qfq | 5,012,393 | 62,190,456 | 0.00% |
| 2024-01-08 | 12.66 | 12.71 | 12.40 | 12.40 | 11.76 | qfq | 6,652,046 | 83,416,965 | -2.52% |
| 2024-01-05 | 12.79 | 12.98 | 12.68 | 12.72 | 12.07 | qfq | 5,778,557 | 74,168,734 | -0.86% |
| 2024-01-04 | 12.91 | 12.94 | 12.76 | 12.83 | 12.17 | qfq | 4,853,100 | 62,364,724 | -1.00% |
| 2024-01-03 | 12.99 | 13.10 | 12.91 | 12.96 | 12.29 | qfq | 5,996,000 | 77,931,546 | -0.31% |
| 2024-01-02 | 13.09 | 13.09 | 12.94 | 13.00 | 12.33 | qfq | 5,009,600 | 65,270,260 | -0.15% |
| 2023-12-29 | 12.95 | 13.14 | 12.94 | 13.02 | 12.35 | qfq | 9,034,286 | 117,809,024 | 0.46% |
| 2023-12-28 | 12.81 | 13.03 | 12.70 | 12.96 | 12.29 | qfq | 9,039,972 | 117,032,785 | 1.17% |
| 2023-12-27 | 12.66 | 12.82 | 12.63 | 12.81 | 12.15 | qfq | 5,930,600 | 75,585,377 | 1.10% |
| 2023-12-26 | 12.95 | 13.00 | 12.65 | 12.67 | 12.02 | qfq | 5,291,235 | 67,578,893 | -1.93% |
| 2023-12-25 | 13.03 | 13.09 | 12.89 | 12.92 | 12.26 | qfq | 4,030,300 | 52,208,894 | -0.84% |
| 2023-12-22 | 13.22 | 13.33 | 13.00 | 13.03 | 12.36 | qfq | 6,919,869 | 90,977,366 | -1.44% |
| 2023-12-21 | 13.17 | 13.32 | 13.00 | 13.22 | 12.54 | qfq | 6,182,103 | 81,430,311 | -0.15% |
| 2023-12-20 | 13.56 | 13.59 | 13.23 | 13.24 | 12.56 | qfq | 5,523,157 | 73,857,089 | -2.14% |
| 2023-12-19 | 13.51 | 13.59 | 13.38 | 13.53 | 12.83 | qfq | 4,441,098 | 59,934,967 | 0.07% |
| 2023-12-18 | 13.78 | 13.85 | 13.48 | 13.52 | 12.82 | qfq | 5,631,881 | 76,771,381 | -2.03% |
| 2023-12-15 | 13.92 | 14.01 | 13.78 | 13.80 | 13.09 | qfq | 5,878,436 | 81,573,103 | -0.79% |
| 2023-12-14 | 13.91 | 14.03 | 13.90 | 13.91 | 13.19 | qfq | 5,056,880 | 70,575,083 | 0.07% |
| 2023-12-13 | 14.01 | 14.07 | 13.90 | 13.90 | 13.19 | qfq | 5,125,527 | 71,652,687 | -1.35% |
| 2023-12-12 | 13.89 | 14.09 | 13.87 | 14.09 | 13.37 | qfq | 6,181,407 | 86,586,501 | 1.08% |
| 2023-12-11 | 13.67 | 13.95 | 13.60 | 13.94 | 13.22 | qfq | 5,989,761 | 82,690,879 | 1.01% |
| 2023-12-08 | 13.90 | 13.98 | 13.76 | 13.80 | 13.09 | qfq | 6,417,485 | 88,925,778 | -1.08% |
| 2023-12-07 | 13.90 | 13.99 | 13.84 | 13.95 | 13.23 | qfq | 5,276,700 | 73,473,436 | 0.14% |
| 2023-12-06 | 13.80 | 14.03 | 13.76 | 13.93 | 13.21 | qfq | 5,461,000 | 75,996,285 | 0.58% |
| 2023-12-05 | 14.15 | 14.17 | 13.85 | 13.85 | 13.14 | qfq | 7,853,428 | 109,926,038 | -2.67% |
| 2023-12-04 | 14.22 | 14.35 | 14.10 | 14.23 | 13.50 | qfq | 8,898,924 | 126,480,278 | 0.49% |
| 2023-12-01 | 14.06 | 14.18 | 13.93 | 14.16 | 13.43 | qfq | 6,778,029 | 95,341,205 | 0.93% |
| 2023-11-30 | 14.00 | 14.09 | 13.84 | 14.03 | 13.31 | qfq | 7,007,166 | 97,875,081 | 0.21% |
| 2023-11-29 | 14.16 | 14.21 | 13.97 | 14.00 | 13.28 | qfq | 7,968,523 | 112,022,274 | -1.20% |
| 2023-11-28 | 14.25 | 14.30 | 14.06 | 14.17 | 13.44 | qfq | 6,915,471 | 97,920,190 | -0.56% |
| 2023-11-27 | 14.32 | 14.39 | 14.20 | 14.25 | 13.52 | qfq | 7,167,201 | 102,164,062 | -1.04% |
| 2023-11-24 | 14.61 | 14.66 | 14.36 | 14.40 | 13.66 | qfq | 7,679,299 | 111,083,552 | -1.57% |
| 2023-11-23 | 14.42 | 14.67 | 14.31 | 14.63 | 13.88 | qfq | 9,519,817 | 138,379,792 | 1.39% |
| 2023-11-22 | 14.63 | 14.76 | 14.42 | 14.43 | 13.69 | qfq | 11,679,652 | 169,958,486 | -1.77% |
| 2023-11-21 | 14.82 | 14.97 | 14.65 | 14.69 | 13.93 | qfq | 13,413,776 | 198,874,058 | -0.88% |
| 2023-11-20 | 14.75 | 14.84 | 14.63 | 14.82 | 14.06 | qfq | 9,194,853 | 135,541,508 | 0.61% |
| 2023-11-17 | 14.74 | 14.75 | 14.59 | 14.73 | 13.97 | qfq | 7,993,014 | 117,308,321 | -0.27% |
| 2023-11-16 | 14.94 | 14.94 | 14.75 | 14.77 | 14.01 | qfq | 9,166,375 | 135,591,779 | -1.14% |
| 2023-11-15 | 15.00 | 15.10 | 14.87 | 14.94 | 14.17 | qfq | 12,737,155 | 190,686,052 | 0.27% |
| 2023-11-14 | 14.95 | 15.10 | 14.80 | 14.90 | 14.13 | qfq | 12,530,500 | 186,798,926 | -0.47% |
| 2023-11-13 | 14.70 | 14.99 | 14.66 | 14.97 | 14.20 | qfq | 15,844,552 | 235,542,634 | 2.32% |
| 2023-11-10 | 14.75 | 14.79 | 14.54 | 14.63 | 13.88 | qfq | 12,330,564 | 180,412,903 | -1.15% |
| 2023-11-09 | 14.90 | 15.08 | 14.71 | 14.80 | 14.04 | qfq | 14,617,948 | 217,793,564 | -1.14% |
| 2023-11-08 | 15.00 | 15.07 | 14.85 | 14.97 | 14.20 | qfq | 18,166,029 | 271,666,092 | -0.99% |
| 2023-11-07 | 15.20 | 15.20 | 14.95 | 15.12 | 14.34 | qfq | 19,318,886 | 290,716,213 | -0.98% |
| 2023-11-06 | 15.08 | 15.28 | 14.96 | 15.27 | 14.48 | qfq | 21,863,506 | 330,739,450 | 1.33% |
| 2023-11-03 | 14.99 | 15.18 | 14.97 | 15.07 | 14.29 | qfq | 18,599,925 | 280,505,221 | -0.13% |
| 2023-11-02 | 15.56 | 15.74 | 15.09 | 15.09 | 14.31 | qfq | 38,866,156 | 594,190,153 | -6.74% |
| 2023-11-01 | 15.77 | 17.13 | 15.68 | 16.18 | 15.35 | qfq | 69,373,287 | 1,133,156,366 | 3.92% |
| 2023-10-31 | 15.31 | 15.78 | 15.28 | 15.57 | 14.77 | qfq | 24,735,896 | 384,393,147 | 1.17% |
| 2023-10-30 | 15.30 | 15.74 | 15.25 | 15.39 | 14.60 | qfq | 26,632,679 | 411,905,399 | -0.19% |
| 2023-10-27 | 14.60 | 15.56 | 14.55 | 15.42 | 14.63 | qfq | 33,339,179 | 505,522,498 | 6.34% |
| 2023-10-26 | 14.35 | 14.62 | 14.30 | 14.50 | 13.75 | qfq | 14,494,245 | 209,345,413 | -0.75% |
| 2023-10-25 | 14.54 | 15.05 | 14.48 | 14.61 | 13.86 | qfq | 27,985,679 | 411,581,246 | 3.99% |
| 2023-10-24 | 14.04 | 14.20 | 13.72 | 14.05 | 13.33 | qfq | 20,941,392 | 293,227,725 | 0.50% |
| 2023-10-23 | 14.74 | 14.96 | 13.89 | 13.98 | 13.26 | qfq | 27,245,865 | 389,979,394 | -6.24% |
| 2023-10-20 | 14.78 | 15.38 | 14.60 | 14.91 | 14.14 | qfq | 19,841,763 | 299,237,144 | -1.58% |
| 2023-10-19 | 16.51 | 16.61 | 15.15 | 15.15 | 14.37 | qfq | 46,282,023 | 727,027,796 | -9.98% |
| 2023-10-18 | 17.10 | 17.53 | 16.49 | 16.83 | 15.96 | qfq | 27,721,168 | 472,437,966 | -1.58% |
| 2023-10-17 | 18.14 | 18.14 | 17.03 | 17.10 | 16.22 | qfq | 28,978,740 | 504,388,371 | -5.00% |
| 2023-10-16 | 17.74 | 18.18 | 17.35 | 18.00 | 17.07 | qfq | 31,831,820 | 568,181,849 | 0.56% |
| 2023-10-13 | 17.28 | 18.05 | 16.51 | 17.90 | 16.98 | qfq | 43,102,613 | 750,131,043 | 3.11% |
| 2023-10-12 | 17.33 | 17.71 | 17.12 | 17.36 | 16.47 | qfq | 24,652,820 | 430,714,778 | 0.17% |
| 2023-10-11 | 17.28 | 17.77 | 17.25 | 17.33 | 16.44 | qfq | 28,389,833 | 495,147,603 | -2.26% |
| 2023-10-10 | 19.03 | 19.20 | 17.24 | 17.73 | 16.82 | qfq | 66,840,069 | 1,198,184,744 | -7.46% |
| 2023-10-09 | 19.14 | 20.08 | 18.91 | 19.16 | 18.17 | qfq | 44,307,316 | 857,871,135 | -2.84% |
| 2023-09-28 | 18.95 | 20.19 | 18.60 | 19.72 | 18.71 | qfq | 57,012,854 | 1,093,477,543 | 4.23% |
| 2023-09-27 | 18.42 | 19.20 | 18.02 | 18.92 | 17.95 | qfq | 58,996,516 | 1,100,185,215 | 3.28% |
| 2023-09-26 | 17.75 | 18.85 | 17.67 | 18.32 | 17.38 | qfq | 55,925,198 | 1,026,801,788 | 3.85% |
| 2023-09-25 | 17.40 | 17.99 | 17.37 | 17.64 | 16.73 | qfq | 25,428,532 | 449,785,975 | 0.11% |
| 2023-09-22 | 17.42 | 17.65 | 16.43 | 17.62 | 16.71 | qfq | 31,615,205 | 539,261,893 | 1.21% |
| 2023-09-21 | 17.48 | 17.71 | 17.28 | 17.41 | 16.51 | qfq | 18,541,998 | 323,633,649 | -0.51% |
| 2023-09-20 | 17.81 | 17.87 | 17.42 | 17.50 | 16.60 | qfq | 28,599,656 | 504,105,186 | -1.13% |
| 2023-09-19 | 16.96 | 18.27 | 16.90 | 17.70 | 16.79 | qfq | 48,556,648 | 860,542,891 | 4.36% |
| 2023-09-18 | 16.52 | 17.08 | 16.47 | 16.96 | 16.09 | qfq | 14,761,932 | 248,446,396 | 0.36% |
| 2023-09-15 | 17.35 | 17.41 | 16.70 | 16.90 | 16.03 | qfq | 22,095,653 | 374,956,695 | -2.59% |
| 2023-09-14 | 17.32 | 17.51 | 17.13 | 17.35 | 16.46 | qfq | 18,642,725 | 322,652,635 | -0.86% |
| 2023-09-13 | 16.97 | 18.06 | 16.97 | 17.50 | 16.60 | qfq | 43,049,895 | 756,326,318 | 3.12% |
| 2023-09-12 | 17.07 | 17.32 | 16.88 | 16.97 | 16.10 | qfq | 18,681,701 | 319,104,881 | -0.59% |
| 2023-09-11 | 16.70 | 17.30 | 16.40 | 17.07 | 16.19 | qfq | 25,961,288 | 440,683,653 | 1.73% |
| 2023-09-08 | 16.80 | 16.88 | 16.33 | 16.78 | 15.92 | qfq | 21,859,713 | 362,504,583 | -0.18% |
| 2023-09-07 | 17.25 | 17.58 | 16.81 | 16.81 | 15.95 | qfq | 22,264,279 | 380,876,690 | -3.11% |
| 2023-09-06 | 17.65 | 17.79 | 17.20 | 17.35 | 16.46 | qfq | 30,411,118 | 528,697,113 | -2.80% |
| 2023-09-05 | 17.81 | 18.30 | 17.55 | 17.85 | 16.93 | qfq | 35,831,832 | 637,879,477 | -0.61% |
| 2023-09-04 | 17.72 | 18.13 | 17.48 | 17.96 | 17.04 | qfq | 49,183,272 | 877,538,694 | 1.53% |
| 2023-09-01 | 18.00 | 18.18 | 17.43 | 17.69 | 16.78 | qfq | 69,368,443 | 1,230,160,368 | -0.62% |
| 2023-08-31 | 16.22 | 17.80 | 16.22 | 17.80 | 16.88 | qfq | 63,569,450 | 1,120,873,216 | 10.01% |
| 2023-08-30 | 15.91 | 16.49 | 15.80 | 16.18 | 15.35 | qfq | 24,608,907 | 395,976,420 | 0.56% |
| 2023-08-29 | 15.33 | 16.18 | 15.31 | 16.09 | 15.26 | qfq | 27,548,459 | 435,091,856 | 4.01% |
| 2023-08-28 | 16.90 | 16.96 | 15.08 | 15.47 | 14.67 | qfq | 43,973,307 | 709,829,953 | -2.64% |
| 2023-08-25 | 15.56 | 16.14 | 15.16 | 15.89 | 15.07 | qfq | 22,922,187 | 360,774,504 | -0.06% |
| 2023-08-24 | 17.56 | 17.72 | 15.65 | 15.90 | 15.08 | qfq | 50,372,008 | 821,749,161 | -8.57% |
| 2023-08-23 | 17.82 | 18.05 | 17.20 | 17.39 | 16.50 | qfq | 27,702,622 | 488,898,516 | -1.64% |
| 2023-08-22 | 16.76 | 18.48 | 16.69 | 17.68 | 16.77 | qfq | 37,679,428 | 661,256,215 | 4.86% |
| 2023-08-21 | 16.33 | 17.39 | 16.32 | 16.86 | 15.99 | qfq | 29,700,809 | 504,222,256 | 1.75% |
| 2023-08-18 | 18.57 | 18.65 | 16.54 | 16.57 | 15.72 | qfq | 46,143,187 | 806,618,833 | -9.85% |
| 2023-08-17 | 17.85 | 18.44 | 17.63 | 18.38 | 17.43 | qfq | 29,208,279 | 528,619,666 | 0.88% |
| 2023-08-16 | 17.99 | 18.38 | 17.82 | 18.22 | 17.28 | qfq | 29,703,748 | 537,469,090 | 0.39% |
| 2023-08-15 | 17.90 | 18.64 | 17.48 | 18.15 | 17.22 | qfq | 48,915,877 | 882,313,498 | 1.17% |
| 2023-08-14 | 16.22 | 17.94 | 16.12 | 17.94 | 17.02 | qfq | 40,234,084 | 695,502,017 | 9.99% |
| 2023-08-11 | 16.58 | 17.05 | 16.28 | 16.31 | 15.47 | qfq | 12,166,437 | 201,571,028 | -1.57% |
| 2023-08-10 | 16.95 | 16.95 | 16.55 | 16.57 | 15.72 | qfq | 11,644,599 | 194,444,384 | -1.72% |
| 2023-08-09 | 16.75 | 17.14 | 16.65 | 16.86 | 15.99 | qfq | 16,843,070 | 284,698,114 | 0.42% |
| 2023-08-08 | 17.08 | 17.18 | 16.75 | 16.79 | 15.93 | qfq | 17,625,583 | 298,318,340 | -1.29% |
| 2023-08-07 | 16.94 | 17.44 | 16.70 | 17.01 | 16.14 | qfq | 34,045,812 | 581,885,410 | 2.41% |
| 2023-08-04 | 16.00 | 16.85 | 15.89 | 16.61 | 15.76 | qfq | 35,023,694 | 575,777,707 | 3.88% |
| 2023-08-03 | 15.90 | 16.27 | 15.72 | 15.99 | 15.17 | qfq | 22,081,446 | 352,921,468 | 0.25% |
| 2023-08-02 | 15.64 | 16.05 | 15.58 | 15.95 | 15.13 | qfq | 18,422,442 | 293,112,595 | 1.33% |
| 2023-08-01 | 15.58 | 15.93 | 15.51 | 15.74 | 14.93 | qfq | 25,494,581 | 400,778,420 | 0.13% |
| 2023-07-31 | 14.62 | 16.04 | 14.57 | 15.72 | 14.91 | qfq | 44,977,140 | 704,139,820 | 7.82% |
| 2023-07-28 | 14.73 | 14.89 | 14.30 | 14.58 | 13.83 | qfq | 18,931,616 | 274,072,390 | -0.95% |
| 2023-07-27 | 15.19 | 15.19 | 14.70 | 14.72 | 13.96 | qfq | 12,905,412 | 192,884,744 | -3.09% |
| 2023-07-26 | 15.40 | 15.58 | 15.08 | 15.19 | 14.41 | qfq | 13,870,800 | 212,733,365 | -0.85% |
| 2023-07-25 | 15.01 | 15.32 | 15.01 | 15.32 | 14.53 | qfq | 17,303,705 | 263,490,957 | 2.96% |
| 2023-07-24 | 15.00 | 15.21 | 14.80 | 14.88 | 14.11 | qfq | 10,194,450 | 152,795,425 | -1.00% |
| 2023-07-21 | 15.17 | 15.30 | 14.91 | 15.03 | 14.26 | qfq | 11,669,828 | 175,839,047 | -1.18% |
| 2023-07-20 | 15.97 | 15.98 | 15.18 | 15.21 | 14.43 | qfq | 15,746,959 | 244,317,516 | -3.73% |
| 2023-07-19 | 15.30 | 16.10 | 15.03 | 15.80 | 14.99 | qfq | 28,281,054 | 439,186,090 | -0.75% |
| 2023-07-18 | 15.40 | 15.97 | 15.23 | 15.92 | 15.01 | qfq | 20,612,110 | 325,143,455 | 3.38% |