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
日丰股份002953.SZ
最近收盘价8.742026-07-17
最近交易日2026-07-17
成交量（股）4,873,200
成交额（元）43,015,127
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.83 | 9.04 | 8.61 | 8.74 | 8.74 | qfq | 4,873,200 | 43,015,127 | -1.91% |
| 2026-07-16 | 8.84 | 9.06 | 8.71 | 8.91 | 8.91 | qfq | 4,062,194 | 36,233,361 | 1.02% |
| 2026-07-15 | 8.70 | 8.84 | 8.60 | 8.82 | 8.82 | qfq | 3,237,653 | 28,382,823 | 1.38% |
| 2026-07-14 | 8.52 | 8.71 | 8.37 | 8.70 | 8.70 | qfq | 4,476,659 | 38,311,091 | 2.35% |
| 2026-07-13 | 8.84 | 8.86 | 8.49 | 8.50 | 8.50 | qfq | 5,094,230 | 43,720,732 | -3.41% |
| 2026-07-10 | 8.78 | 8.99 | 8.60 | 8.80 | 8.80 | qfq | 4,990,054 | 44,115,974 | 0.11% |
| 2026-07-09 | 8.73 | 8.88 | 8.55 | 8.79 | 8.79 | qfq | 4,981,746 | 43,370,859 | 0.69% |
| 2026-07-08 | 8.62 | 8.88 | 8.50 | 8.73 | 8.73 | qfq | 5,219,566 | 45,393,925 | 0.34% |
| 2026-07-07 | 8.97 | 9.08 | 8.62 | 8.70 | 8.70 | qfq | 3,800,928 | 33,344,232 | -3.12% |
| 2026-07-06 | 9.18 | 9.32 | 8.98 | 8.98 | 8.98 | qfq | 4,940,472 | 44,953,871 | -1.86% |
| 2026-07-03 | 8.85 | 9.22 | 8.85 | 9.15 | 9.15 | qfq | 5,882,100 | 53,578,106 | 3.62% |
| 2026-07-02 | 8.91 | 9.06 | 8.80 | 8.83 | 8.83 | qfq | 5,075,174 | 45,362,973 | -0.23% |
| 2026-07-01 | 8.75 | 8.96 | 8.62 | 8.85 | 8.85 | qfq | 5,321,989 | 46,769,608 | 1.49% |
| 2026-06-30 | 8.79 | 8.93 | 8.65 | 8.72 | 8.72 | qfq | 4,635,679 | 40,581,567 | -0.68% |
| 2026-06-29 | 8.87 | 8.88 | 8.53 | 8.78 | 8.78 | qfq | 5,432,828 | 47,435,762 | -1.01% |
| 2026-06-26 | 9.15 | 9.18 | 8.84 | 8.87 | 8.87 | qfq | 4,312,682 | 38,493,313 | -2.42% |
| 2026-06-25 | 9.29 | 9.34 | 9.01 | 9.09 | 9.09 | qfq | 4,953,045 | 45,086,717 | -2.47% |
| 2026-06-24 | 9.58 | 9.61 | 9.22 | 9.32 | 9.32 | qfq | 3,545,683 | 33,100,141 | -2.61% |
| 2026-06-23 | 9.56 | 9.78 | 9.50 | 9.57 | 9.57 | qfq | 3,709,568 | 35,827,208 | -0.73% |
| 2026-06-22 | 9.60 | 9.65 | 9.20 | 9.64 | 9.64 | qfq | 4,950,352 | 46,612,397 | 0.42% |
| 2026-06-18 | 9.66 | 9.75 | 9.48 | 9.60 | 9.60 | qfq | 4,042,501 | 38,677,512 | -1.23% |
| 2026-06-17 | 9.88 | 9.96 | 9.63 | 9.72 | 9.72 | qfq | 4,756,868 | 46,275,629 | -2.51% |
| 2026-06-16 | 9.79 | 10.03 | 9.66 | 9.97 | 9.97 | qfq | 4,358,208 | 43,149,850 | 1.84% |
| 2026-06-15 | 9.79 | 9.93 | 9.72 | 9.79 | 9.79 | qfq | 3,704,630 | 36,390,182 | 1.24% |
| 2026-06-12 | 9.55 | 9.75 | 9.38 | 9.67 | 9.67 | qfq | 4,341,511 | 41,784,356 | 3.09% |
| 2026-06-11 | 9.45 | 9.58 | 9.27 | 9.38 | 9.38 | qfq | 3,883,698 | 36,435,936 | -2.09% |
| 2026-06-10 | 9.73 | 9.80 | 9.43 | 9.58 | 9.58 | qfq | 4,734,223 | 45,273,400 | -2.44% |
| 2026-06-09 | 9.82 | 9.89 | 9.65 | 9.82 | 9.82 | qfq | 4,231,273 | 41,374,454 | 0.72% |
| 2026-06-08 | 10.00 | 10.13 | 9.62 | 9.75 | 9.75 | qfq | 6,591,497 | 65,142,692 | -3.94% |
| 2026-06-05 | 10.05 | 10.33 | 9.91 | 10.15 | 10.15 | qfq | 5,515,880 | 55,895,257 | 0.69% |
| 2026-06-04 | 10.25 | 10.28 | 10.02 | 10.08 | 10.08 | qfq | 4,665,970 | 47,176,705 | -1.85% |
| 2026-06-03 | 10.30 | 10.43 | 10.19 | 10.27 | 10.27 | qfq | 3,790,788 | 39,087,645 | -1.15% |
| 2026-06-02 | 10.64 | 10.69 | 10.24 | 10.39 | 10.39 | qfq | 5,281,561 | 54,743,429 | -2.35% |
| 2026-06-01 | 10.44 | 10.75 | 10.38 | 10.64 | 10.64 | qfq | 5,352,602 | 56,919,763 | 1.92% |
| 2026-05-29 | 10.83 | 10.83 | 10.40 | 10.44 | 10.44 | qfq | 6,769,860 | 71,587,186 | -3.60% |
| 2026-05-28 | 10.61 | 10.84 | 10.54 | 10.83 | 10.83 | qfq | 5,810,132 | 62,238,339 | 1.50% |
| 2026-05-27 | 10.89 | 11.00 | 10.61 | 10.67 | 10.57 | qfq | 5,628,730 | 60,384,115 | -2.29% |
| 2026-05-26 | 11.18 | 11.30 | 10.79 | 10.92 | 10.82 | qfq | 4,797,400 | 52,591,021 | -1.62% |
| 2026-05-25 | 11.09 | 11.30 | 10.95 | 11.10 | 11.00 | qfq | 3,898,322 | 43,223,669 | 0.09% |
| 2026-05-22 | 10.89 | 11.12 | 10.79 | 11.09 | 10.99 | qfq | 5,609,419 | 61,588,490 | 2.02% |
| 2026-05-21 | 11.28 | 11.42 | 10.82 | 10.87 | 10.77 | qfq | 7,402,775 | 82,394,506 | -4.06% |
| 2026-05-20 | 11.50 | 11.55 | 11.19 | 11.33 | 11.22 | qfq | 4,760,787 | 53,791,799 | -1.73% |
| 2026-05-19 | 11.38 | 11.58 | 11.34 | 11.53 | 11.42 | qfq | 4,447,833 | 51,016,748 | 0.96% |
| 2026-05-18 | 11.50 | 11.51 | 11.25 | 11.42 | 11.31 | qfq | 5,239,946 | 59,478,372 | -0.44% |
| 2026-05-15 | 11.43 | 11.66 | 11.34 | 11.47 | 11.36 | qfq | 6,312,480 | 72,572,959 | 0.17% |
| 2026-05-14 | 11.93 | 11.94 | 11.35 | 11.45 | 11.34 | qfq | 10,087,621 | 116,589,806 | -4.02% |
| 2026-05-13 | 11.88 | 12.10 | 11.78 | 11.93 | 11.82 | qfq | 8,259,209 | 98,931,064 | 0.42% |
| 2026-05-12 | 11.98 | 12.06 | 11.86 | 11.88 | 11.77 | qfq | 5,950,127 | 71,164,616 | -0.42% |
| 2026-05-11 | 12.10 | 12.15 | 11.91 | 11.93 | 11.82 | qfq | 6,715,469 | 80,486,447 | -1.24% |
| 2026-05-08 | 12.03 | 12.10 | 11.93 | 12.08 | 11.97 | qfq | 5,846,571 | 70,367,092 | 0.42% |
| 2026-05-07 | 11.95 | 12.10 | 11.95 | 12.03 | 11.92 | qfq | 5,616,400 | 67,670,538 | 0.59% |
| 2026-05-06 | 11.90 | 12.06 | 11.89 | 11.96 | 11.85 | qfq | 6,154,305 | 73,673,442 | 1.01% |
| 2026-04-30 | 11.88 | 11.98 | 11.77 | 11.84 | 11.73 | qfq | 3,753,821 | 44,440,183 | -0.50% |
| 2026-04-29 | 11.75 | 12.00 | 11.73 | 11.90 | 11.79 | qfq | 4,744,529 | 56,520,261 | 0.42% |
| 2026-04-28 | 12.00 | 12.05 | 11.75 | 11.85 | 11.74 | qfq | 4,829,073 | 57,292,679 | -1.41% |
| 2026-04-27 | 11.90 | 12.05 | 11.64 | 12.02 | 11.91 | qfq | 5,438,028 | 64,568,652 | 1.01% |
| 2026-04-24 | 11.99 | 12.03 | 11.74 | 11.90 | 11.79 | qfq | 6,498,760 | 77,204,667 | -1.24% |
| 2026-04-23 | 12.27 | 12.31 | 11.96 | 12.05 | 11.94 | qfq | 6,069,375 | 73,387,065 | -2.03% |
| 2026-04-22 | 12.22 | 12.41 | 12.19 | 12.30 | 12.19 | qfq | 5,371,221 | 66,046,698 | 0.24% |
| 2026-04-21 | 12.50 | 12.50 | 12.22 | 12.27 | 12.16 | qfq | 5,797,991 | 71,271,550 | -1.92% |
| 2026-04-20 | 12.41 | 12.55 | 12.34 | 12.51 | 12.39 | qfq | 5,727,577 | 71,421,895 | 0.40% |
| 2026-04-17 | 12.37 | 12.57 | 12.30 | 12.46 | 12.34 | qfq | 6,985,684 | 86,743,446 | 0.40% |
| 2026-04-16 | 12.11 | 12.47 | 11.91 | 12.41 | 12.29 | qfq | 9,797,864 | 119,942,605 | 2.82% |
| 2026-04-15 | 12.25 | 12.27 | 12.03 | 12.07 | 11.96 | qfq | 9,460,530 | 114,634,113 | -1.87% |
| 2026-04-14 | 11.73 | 12.31 | 11.64 | 12.30 | 12.19 | qfq | 14,607,720 | 175,288,182 | 5.22% |
| 2026-04-13 | 11.58 | 11.79 | 11.58 | 11.69 | 11.58 | qfq | 4,172,060 | 48,733,133 | 0.09% |
| 2026-04-10 | 11.65 | 11.80 | 11.62 | 11.68 | 11.57 | qfq | 4,911,273 | 57,453,809 | 0.78% |
| 2026-04-09 | 11.63 | 11.83 | 11.51 | 11.59 | 11.48 | qfq | 6,664,600 | 77,781,422 | -0.60% |
| 2026-04-08 | 11.30 | 11.71 | 11.29 | 11.66 | 11.55 | qfq | 7,834,787 | 90,390,737 | 5.23% |
| 2026-04-07 | 10.93 | 11.16 | 10.91 | 11.08 | 10.98 | qfq | 4,085,636 | 45,174,590 | 1.47% |
| 2026-04-03 | 11.32 | 11.39 | 10.89 | 10.92 | 10.82 | qfq | 5,822,261 | 64,138,087 | -3.53% |
| 2026-04-02 | 11.51 | 11.68 | 11.26 | 11.32 | 11.21 | qfq | 6,181,390 | 70,733,082 | -1.99% |
| 2026-04-01 | 11.67 | 11.69 | 11.47 | 11.55 | 11.44 | qfq | 4,570,192 | 52,821,141 | 0.79% |
| 2026-03-31 | 11.50 | 11.73 | 11.42 | 11.46 | 11.35 | qfq | 5,892,104 | 68,119,420 | -0.87% |
| 2026-03-30 | 11.50 | 11.65 | 11.24 | 11.56 | 11.45 | qfq | 6,660,093 | 75,899,270 | -1.03% |
| 2026-03-27 | 11.40 | 11.69 | 11.40 | 11.68 | 11.57 | qfq | 4,727,539 | 54,782,740 | 1.04% |
| 2026-03-26 | 11.84 | 11.96 | 11.52 | 11.56 | 11.45 | qfq | 7,034,563 | 82,212,049 | -2.78% |
| 2026-03-25 | 11.81 | 12.10 | 11.80 | 11.89 | 11.78 | qfq | 7,377,333 | 88,206,075 | 0.85% |
| 2026-03-24 | 11.72 | 11.80 | 11.33 | 11.79 | 11.68 | qfq | 8,655,522 | 100,255,802 | 3.33% |
| 2026-03-23 | 11.76 | 12.08 | 11.31 | 11.41 | 11.30 | qfq | 11,385,273 | 132,850,602 | -5.31% |
| 2026-03-20 | 12.86 | 12.91 | 12.05 | 12.05 | 11.94 | qfq | 13,683,379 | 169,255,503 | -5.49% |
| 2026-03-19 | 12.91 | 13.15 | 12.67 | 12.75 | 12.63 | qfq | 12,613,958 | 162,872,207 | -2.45% |
| 2026-03-18 | 12.71 | 13.47 | 12.71 | 13.07 | 12.95 | qfq | 18,499,272 | 241,380,959 | 2.03% |
| 2026-03-17 | 12.74 | 13.19 | 12.59 | 12.81 | 12.69 | qfq | 13,006,417 | 167,454,771 | 0.87% |
| 2026-03-16 | 12.84 | 12.98 | 12.64 | 12.70 | 12.58 | qfq | 7,823,122 | 99,903,423 | -0.78% |
| 2026-03-13 | 13.10 | 13.16 | 12.75 | 12.80 | 12.68 | qfq | 10,098,342 | 130,771,804 | -2.74% |
| 2026-03-12 | 13.37 | 13.38 | 13.06 | 13.16 | 13.04 | qfq | 11,355,253 | 149,862,468 | -1.72% |
| 2026-03-11 | 13.27 | 13.46 | 13.20 | 13.39 | 13.27 | qfq | 14,040,596 | 187,666,957 | 0.90% |
| 2026-03-10 | 13.29 | 13.36 | 13.13 | 13.27 | 13.15 | qfq | 11,181,869 | 148,341,255 | 0.15% |
| 2026-03-09 | 12.90 | 13.28 | 12.87 | 13.25 | 13.13 | qfq | 14,654,070 | 192,733,535 | 0.68% |
| 2026-03-06 | 13.03 | 13.24 | 12.89 | 13.16 | 13.04 | qfq | 15,610,051 | 205,294,982 | 1.08% |
| 2026-03-05 | 12.80 | 13.17 | 12.80 | 13.02 | 12.90 | qfq | 13,359,043 | 174,378,694 | 3.17% |
| 2026-03-04 | 12.13 | 12.79 | 12.11 | 12.62 | 12.50 | qfq | 9,547,187 | 120,424,936 | 1.77% |
| 2026-03-03 | 13.01 | 13.17 | 12.40 | 12.40 | 12.28 | qfq | 13,141,733 | 167,440,763 | -4.69% |
| 2026-03-02 | 12.92 | 13.17 | 12.87 | 13.01 | 12.89 | qfq | 10,240,188 | 133,240,140 | -1.74% |
| 2026-02-27 | 13.23 | 13.32 | 13.10 | 13.24 | 13.12 | qfq | 9,172,926 | 121,018,902 | 0.15% |
| 2026-02-26 | 13.10 | 13.23 | 13.06 | 13.22 | 13.10 | qfq | 10,418,398 | 137,190,773 | 0.99% |
| 2026-02-25 | 13.08 | 13.11 | 12.95 | 13.09 | 12.97 | qfq | 8,788,690 | 114,693,027 | 0.08% |
| 2026-02-24 | 12.75 | 13.20 | 12.75 | 13.08 | 12.96 | qfq | 13,627,178 | 177,107,070 | 3.81% |
| 2026-02-13 | 12.77 | 12.80 | 12.60 | 12.60 | 12.48 | qfq | 6,387,250 | 81,080,322 | -1.56% |
| 2026-02-12 | 12.74 | 12.95 | 12.58 | 12.80 | 12.68 | qfq | 8,282,100 | 106,185,628 | 0.55% |
| 2026-02-11 | 12.78 | 12.88 | 12.71 | 12.73 | 12.61 | qfq | 5,649,428 | 72,175,872 | -0.70% |
| 2026-02-10 | 12.95 | 13.03 | 12.81 | 12.82 | 12.70 | qfq | 9,110,110 | 117,455,837 | -2.06% |
| 2026-02-09 | 12.80 | 13.10 | 12.63 | 13.09 | 12.97 | qfq | 15,003,061 | 194,016,380 | 3.97% |
| 2026-02-06 | 12.40 | 12.74 | 12.33 | 12.59 | 12.47 | qfq | 6,928,679 | 87,342,382 | 0.40% |
| 2026-02-05 | 12.83 | 12.83 | 12.48 | 12.54 | 12.42 | qfq | 8,599,480 | 108,306,292 | -2.87% |
| 2026-02-04 | 12.65 | 13.03 | 12.57 | 12.91 | 12.79 | qfq | 12,011,508 | 154,388,772 | 1.41% |
| 2026-02-03 | 12.78 | 12.79 | 12.45 | 12.73 | 12.61 | qfq | 9,922,857 | 125,241,301 | 1.35% |
| 2026-02-02 | 12.55 | 12.91 | 12.54 | 12.56 | 12.44 | qfq | 11,404,268 | 145,393,037 | 0.48% |
| 2026-01-30 | 12.66 | 12.76 | 12.34 | 12.50 | 12.38 | qfq | 11,548,172 | 144,388,264 | -2.19% |
| 2026-01-29 | 13.32 | 13.32 | 12.75 | 12.78 | 12.66 | qfq | 19,219,325 | 248,463,417 | -4.70% |
| 2026-01-28 | 13.12 | 13.59 | 12.96 | 13.41 | 13.29 | qfq | 20,169,383 | 269,079,848 | 1.36% |
| 2026-01-27 | 13.28 | 13.46 | 12.96 | 13.23 | 13.11 | qfq | 15,007,719 | 197,837,593 | -0.90% |
| 2026-01-26 | 13.20 | 13.55 | 13.07 | 13.35 | 13.23 | qfq | 20,864,399 | 277,687,672 | 1.06% |
| 2026-01-23 | 13.03 | 13.30 | 12.97 | 13.21 | 13.09 | qfq | 18,230,763 | 240,077,740 | 0.92% |
| 2026-01-22 | 13.02 | 13.17 | 12.95 | 13.09 | 12.97 | qfq | 17,830,711 | 232,914,621 | 0.54% |
| 2026-01-21 | 13.23 | 13.42 | 12.97 | 13.02 | 12.90 | qfq | 27,676,758 | 362,414,957 | -2.84% |
| 2026-01-20 | 13.70 | 13.84 | 13.32 | 13.40 | 13.28 | qfq | 34,156,235 | 461,982,300 | -4.35% |
| 2026-01-19 | 13.67 | 14.44 | 13.55 | 14.01 | 13.88 | qfq | 71,329,425 | 991,478,172 | 5.58% |
| 2026-01-16 | 12.19 | 13.27 | 12.19 | 13.27 | 13.15 | qfq | 20,299,104 | 261,352,482 | 10.03% |
| 2026-01-15 | 12.10 | 12.17 | 11.95 | 12.06 | 11.95 | qfq | 6,840,519 | 82,342,094 | -0.41% |
| 2026-01-14 | 12.05 | 12.29 | 11.92 | 12.11 | 12.00 | qfq | 14,061,402 | 170,365,228 | 0.83% |
| 2026-01-13 | 12.22 | 12.28 | 11.97 | 12.01 | 11.90 | qfq | 12,378,159 | 149,877,375 | -1.64% |
| 2026-01-12 | 12.35 | 12.35 | 12.08 | 12.21 | 12.10 | qfq | 12,757,592 | 155,263,040 | 0.08% |
| 2026-01-09 | 11.98 | 12.26 | 11.85 | 12.20 | 12.09 | qfq | 14,987,825 | 180,771,555 | 2.01% |
| 2026-01-08 | 11.67 | 12.12 | 11.66 | 11.96 | 11.85 | qfq | 11,279,662 | 134,806,123 | 2.13% |
| 2026-01-07 | 11.83 | 11.88 | 11.67 | 11.71 | 11.60 | qfq | 7,392,469 | 86,974,428 | -0.76% |
| 2026-01-06 | 11.58 | 11.80 | 11.55 | 11.80 | 11.69 | qfq | 8,555,610 | 100,326,339 | 1.90% |
| 2026-01-05 | 11.50 | 11.67 | 11.49 | 11.58 | 11.47 | qfq | 5,106,873 | 59,230,181 | 0.87% |
| 2025-12-31 | 11.60 | 11.60 | 11.38 | 11.48 | 11.37 | qfq | 4,330,585 | 49,613,421 | -0.69% |
| 2025-12-30 | 11.56 | 11.65 | 11.48 | 11.56 | 11.45 | qfq | 4,173,019 | 48,220,417 | -0.60% |
| 2025-12-29 | 11.56 | 11.83 | 11.54 | 11.63 | 11.52 | qfq | 6,361,243 | 74,369,192 | 0.35% |
| 2025-12-26 | 11.74 | 11.77 | 11.49 | 11.59 | 11.48 | qfq | 6,084,435 | 70,687,843 | -1.28% |
| 2025-12-25 | 11.77 | 11.79 | 11.66 | 11.74 | 11.63 | qfq | 4,756,629 | 55,800,039 | 0.00% |
| 2025-12-24 | 11.50 | 11.74 | 11.44 | 11.74 | 11.63 | qfq | 5,637,417 | 65,806,551 | 1.82% |
| 2025-12-23 | 11.61 | 11.62 | 11.48 | 11.53 | 11.42 | qfq | 4,144,507 | 47,829,224 | -0.69% |
| 2025-12-22 | 11.59 | 11.69 | 11.55 | 11.61 | 11.50 | qfq | 4,839,453 | 56,237,373 | 0.17% |
| 2025-12-19 | 11.44 | 11.60 | 11.36 | 11.59 | 11.48 | qfq | 5,257,639 | 60,720,878 | 1.93% |
| 2025-12-18 | 11.25 | 11.46 | 11.21 | 11.37 | 11.26 | qfq | 4,733,057 | 53,852,058 | 0.53% |
| 2025-12-17 | 11.19 | 11.32 | 11.05 | 11.31 | 11.20 | qfq | 5,558,802 | 62,152,329 | 0.53% |
| 2025-12-16 | 11.59 | 11.59 | 11.17 | 11.25 | 11.15 | qfq | 7,246,395 | 81,641,442 | -2.77% |
| 2025-12-15 | 11.70 | 11.73 | 11.52 | 11.57 | 11.46 | qfq | 6,372,230 | 73,928,337 | -1.28% |
| 2025-12-12 | 11.38 | 11.77 | 11.36 | 11.72 | 11.61 | qfq | 11,410,115 | 132,906,465 | 2.81% |
| 2025-12-11 | 11.52 | 11.68 | 11.40 | 11.40 | 11.29 | qfq | 7,364,156 | 84,861,907 | -1.13% |
| 2025-12-10 | 11.45 | 11.58 | 11.34 | 11.53 | 11.42 | qfq | 4,795,013 | 55,038,383 | 0.26% |
| 2025-12-09 | 11.61 | 11.67 | 11.48 | 11.50 | 11.39 | qfq | 5,046,368 | 58,374,250 | -0.95% |
| 2025-12-08 | 11.59 | 11.67 | 11.55 | 11.61 | 11.50 | qfq | 6,000,600 | 69,643,131 | 0.17% |
| 2025-12-05 | 11.39 | 11.61 | 11.36 | 11.59 | 11.48 | qfq | 5,351,330 | 61,644,679 | 1.40% |
| 2025-12-04 | 11.54 | 11.56 | 11.30 | 11.43 | 11.32 | qfq | 5,293,860 | 60,391,809 | -0.78% |
| 2025-12-03 | 11.66 | 11.69 | 11.48 | 11.52 | 11.41 | qfq | 5,394,052 | 62,249,655 | -1.29% |
| 2025-12-02 | 11.74 | 11.74 | 11.50 | 11.67 | 11.56 | qfq | 6,125,487 | 71,192,447 | -0.85% |
| 2025-12-01 | 11.78 | 11.83 | 11.70 | 11.77 | 11.66 | qfq | 6,494,723 | 76,386,849 | -0.42% |
| 2025-11-28 | 11.55 | 11.83 | 11.43 | 11.82 | 11.71 | qfq | 8,152,730 | 95,431,393 | 1.90% |
| 2025-11-27 | 11.70 | 11.89 | 11.58 | 11.60 | 11.49 | qfq | 11,090,749 | 129,900,837 | -1.02% |
| 2025-11-26 | 12.51 | 12.54 | 11.69 | 11.72 | 11.61 | qfq | 25,094,267 | 299,715,262 | -6.76% |
| 2025-11-25 | 12.45 | 12.89 | 12.34 | 12.57 | 12.45 | qfq | 14,297,487 | 181,138,070 | 1.53% |
| 2025-11-24 | 12.70 | 12.95 | 12.00 | 12.38 | 12.26 | qfq | 17,795,723 | 218,750,390 | -1.28% |
| 2025-11-21 | 13.41 | 13.67 | 12.50 | 12.54 | 12.42 | qfq | 28,042,562 | 362,229,293 | -7.93% |
| 2025-11-20 | 13.40 | 13.88 | 13.30 | 13.62 | 13.49 | qfq | 26,374,895 | 359,018,649 | 1.41% |
| 2025-11-19 | 13.18 | 14.00 | 13.15 | 13.43 | 13.31 | qfq | 28,987,152 | 394,413,862 | 1.97% |
| 2025-11-18 | 13.41 | 13.47 | 12.95 | 13.17 | 13.05 | qfq | 15,951,484 | 209,981,541 | -2.01% |
| 2025-11-17 | 13.71 | 14.20 | 13.26 | 13.44 | 13.31 | qfq | 24,414,825 | 331,525,462 | 1.20% |
| 2025-11-14 | 12.95 | 13.57 | 12.88 | 13.28 | 13.16 | qfq | 17,746,062 | 236,456,271 | 2.15% |
| 2025-11-13 | 13.07 | 13.14 | 12.89 | 13.00 | 12.88 | qfq | 7,484,950 | 97,529,657 | -0.61% |
| 2025-11-12 | 13.30 | 13.36 | 12.89 | 13.08 | 12.96 | qfq | 11,615,441 | 151,619,652 | -2.10% |
| 2025-11-11 | 13.46 | 13.65 | 13.27 | 13.36 | 13.24 | qfq | 9,097,804 | 122,108,419 | -0.82% |
| 2025-11-10 | 13.41 | 13.49 | 13.25 | 13.47 | 13.34 | qfq | 12,914,564 | 172,879,608 | 0.75% |
| 2025-11-07 | 13.30 | 13.61 | 13.23 | 13.37 | 13.25 | qfq | 13,461,755 | 181,378,713 | 0.22% |
| 2025-11-06 | 13.61 | 13.72 | 13.29 | 13.34 | 13.22 | qfq | 13,417,525 | 179,625,055 | -1.91% |
| 2025-11-05 | 13.20 | 13.70 | 13.19 | 13.60 | 13.47 | qfq | 18,574,180 | 252,077,632 | 1.04% |
| 2025-11-04 | 13.51 | 13.69 | 13.35 | 13.46 | 13.33 | qfq | 14,516,583 | 195,641,468 | -0.37% |
| 2025-11-03 | 13.18 | 13.80 | 12.90 | 13.51 | 13.38 | qfq | 20,922,121 | 281,680,157 | 2.50% |
| 2025-10-31 | 12.64 | 13.43 | 12.59 | 13.18 | 13.06 | qfq | 21,286,764 | 277,953,259 | 4.77% |
| 2025-10-30 | 13.08 | 13.09 | 12.58 | 12.58 | 12.46 | qfq | 14,422,580 | 184,204,519 | -3.97% |
| 2025-10-29 | 12.85 | 13.34 | 12.85 | 13.10 | 12.98 | qfq | 11,684,676 | 152,918,460 | 0.08% |
| 2025-10-28 | 13.03 | 13.17 | 12.85 | 13.09 | 12.97 | qfq | 11,123,590 | 144,867,511 | -1.36% |
| 2025-10-27 | 13.13 | 13.40 | 13.01 | 13.27 | 13.15 | qfq | 13,580,665 | 179,427,557 | 1.92% |
| 2025-10-24 | 12.82 | 13.06 | 12.76 | 13.02 | 12.90 | qfq | 8,704,597 | 113,141,999 | 1.48% |
| 2025-10-23 | 12.87 | 12.90 | 12.58 | 12.83 | 12.71 | qfq | 8,473,952 | 107,611,313 | -0.70% |
| 2025-10-22 | 12.90 | 13.12 | 12.73 | 12.92 | 12.80 | qfq | 9,265,800 | 119,707,516 | -0.39% |
| 2025-10-21 | 12.72 | 13.00 | 12.63 | 12.97 | 12.85 | qfq | 12,339,092 | 159,347,961 | 2.05% |
| 2025-10-20 | 12.72 | 12.87 | 12.58 | 12.71 | 12.59 | qfq | 13,576,124 | 172,664,017 | 1.60% |
| 2025-10-17 | 13.60 | 13.63 | 12.42 | 12.51 | 12.39 | qfq | 21,560,170 | 277,986,238 | -6.22% |
| 2025-10-16 | 14.25 | 14.40 | 13.26 | 13.34 | 13.22 | qfq | 28,162,338 | 386,407,647 | -3.05% |
| 2025-10-15 | 13.68 | 13.92 | 13.48 | 13.76 | 13.63 | qfq | 22,955,401 | 314,566,214 | 0.58% |
| 2025-10-14 | 13.53 | 13.86 | 13.39 | 13.68 | 13.55 | qfq | 27,195,457 | 370,324,500 | 1.79% |
| 2025-10-13 | 12.80 | 13.60 | 12.60 | 13.44 | 13.31 | qfq | 19,096,389 | 252,498,955 | 0.45% |
| 2025-10-10 | 13.35 | 13.72 | 13.10 | 13.38 | 13.26 | qfq | 21,379,480 | 286,344,669 | 0.30% |
| 2025-10-09 | 13.15 | 13.48 | 13.04 | 13.34 | 13.22 | qfq | 16,883,021 | 223,875,391 | 2.07% |
| 2025-09-30 | 13.01 | 13.30 | 13.00 | 13.07 | 12.95 | qfq | 12,382,498 | 162,676,436 | 0.46% |
| 2025-09-29 | 12.97 | 13.10 | 12.85 | 13.01 | 12.89 | qfq | 9,438,713 | 122,571,151 | 0.08% |
| 2025-09-26 | 13.05 | 13.30 | 12.89 | 13.00 | 12.88 | qfq | 12,812,338 | 167,377,426 | -0.76% |
| 2025-09-25 | 13.12 | 13.39 | 13.01 | 13.10 | 12.98 | qfq | 12,965,097 | 171,273,331 | -0.61% |
| 2025-09-24 | 13.03 | 13.22 | 12.93 | 13.18 | 13.06 | qfq | 12,669,674 | 166,191,184 | 0.00% |
| 2025-09-23 | 13.46 | 13.46 | 12.90 | 13.18 | 13.06 | qfq | 16,995,596 | 222,333,873 | -1.42% |
| 2025-09-22 | 12.93 | 13.42 | 12.84 | 13.37 | 13.25 | qfq | 20,765,039 | 272,969,908 | 3.97% |
| 2025-09-19 | 13.26 | 13.29 | 12.80 | 12.86 | 12.74 | qfq | 17,494,626 | 227,065,091 | -3.89% |
| 2025-09-18 | 13.13 | 13.66 | 13.05 | 13.38 | 13.26 | qfq | 29,094,601 | 388,906,190 | 1.59% |
| 2025-09-17 | 13.03 | 13.38 | 12.90 | 13.17 | 13.05 | qfq | 19,226,493 | 253,566,281 | 0.84% |
| 2025-09-16 | 12.70 | 13.16 | 12.66 | 13.06 | 12.94 | qfq | 20,660,491 | 267,629,927 | 2.59% |
| 2025-09-15 | 12.83 | 12.89 | 12.71 | 12.73 | 12.61 | qfq | 12,174,886 | 155,577,848 | -0.78% |
| 2025-09-12 | 12.94 | 13.16 | 12.77 | 12.83 | 12.71 | qfq | 21,582,612 | 279,842,562 | -0.70% |
| 2025-09-11 | 12.75 | 12.93 | 12.58 | 12.92 | 12.80 | qfq | 18,324,279 | 234,440,241 | 1.02% |
| 2025-09-10 | 12.70 | 12.84 | 12.53 | 12.79 | 12.67 | qfq | 15,886,776 | 201,882,215 | 1.19% |
| 2025-09-09 | 13.04 | 13.10 | 12.54 | 12.64 | 12.52 | qfq | 23,301,212 | 297,192,298 | -3.73% |
| 2025-09-08 | 13.05 | 13.22 | 12.81 | 13.13 | 13.01 | qfq | 25,062,884 | 326,157,392 | -0.23% |
| 2025-09-05 | 13.01 | 13.23 | 12.84 | 13.16 | 13.04 | qfq | 26,878,340 | 351,180,378 | 0.30% |
| 2025-09-04 | 13.28 | 13.56 | 12.65 | 13.12 | 13.00 | qfq | 33,012,476 | 433,230,051 | 0.92% |
| 2025-09-03 | 13.84 | 14.02 | 12.96 | 13.00 | 12.88 | qfq | 37,608,038 | 502,695,123 | -6.00% |
| 2025-09-02 | 15.12 | 15.28 | 13.83 | 13.83 | 13.70 | qfq | 55,980,650 | 802,659,159 | -10.02% |
| 2025-09-01 | 15.77 | 16.00 | 15.29 | 15.37 | 15.23 | qfq | 73,223,960 | 1,136,601,042 | -4.53% |
| 2025-08-29 | 14.56 | 16.10 | 13.88 | 16.10 | 15.95 | qfq | 86,615,716 | 1,310,276,809 | 9.97% |
| 2025-08-28 | 15.02 | 15.42 | 14.30 | 14.64 | 14.50 | qfq | 62,161,970 | 923,611,799 | -5.79% |
| 2025-08-27 | 14.94 | 16.20 | 14.20 | 15.54 | 15.40 | qfq | 100,804,387 | 1,520,152,337 | 4.37% |
| 2025-08-26 | 13.26 | 14.89 | 12.77 | 14.89 | 14.75 | qfq | 75,062,495 | 1,036,655,908 | 9.97% |
| 2025-08-25 | 13.05 | 13.95 | 13.05 | 13.54 | 13.41 | qfq | 70,106,184 | 948,685,298 | -1.24% |
| 2025-08-22 | 15.20 | 15.20 | 13.50 | 13.71 | 13.58 | qfq | 103,861,724 | 1,487,985,528 | -1.15% |
| 2025-08-21 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | qfq | 3,439,260 | 47,702,536 | 9.99% |
| 2025-08-20 | 11.70 | 12.61 | 11.68 | 12.61 | 12.49 | qfq | 15,221,500 | 187,857,932 | 10.03% |
| 2025-08-19 | 11.21 | 11.54 | 11.17 | 11.46 | 11.35 | qfq | 13,248,387 | 150,241,039 | 2.23% |
| 2025-08-18 | 11.03 | 11.28 | 10.97 | 11.21 | 11.11 | qfq | 12,025,976 | 133,982,748 | 2.37% |
| 2025-08-15 | 10.83 | 11.02 | 10.80 | 10.95 | 10.85 | qfq | 6,560,642 | 71,878,296 | 0.64% |
| 2025-08-14 | 11.08 | 11.13 | 10.83 | 10.88 | 10.78 | qfq | 7,043,880 | 77,149,379 | -1.72% |
| 2025-08-13 | 11.07 | 11.09 | 10.98 | 11.07 | 10.97 | qfq | 5,464,040 | 60,335,901 | 0.09% |
| 2025-08-12 | 11.06 | 11.16 | 10.99 | 11.06 | 10.96 | qfq | 6,235,930 | 69,015,640 | -0.09% |
| 2025-08-11 | 11.07 | 11.11 | 10.96 | 11.07 | 10.97 | qfq | 6,311,818 | 69,690,881 | 0.91% |
| 2025-08-08 | 10.88 | 11.00 | 10.84 | 10.97 | 10.87 | qfq | 5,422,693 | 59,237,929 | 0.46% |
| 2025-08-07 | 11.02 | 11.02 | 10.88 | 10.92 | 10.82 | qfq | 5,207,726 | 56,926,797 | -0.73% |
| 2025-08-06 | 10.90 | 11.02 | 10.84 | 11.00 | 10.90 | qfq | 8,309,989 | 91,072,050 | 0.82% |
| 2025-08-05 | 10.84 | 10.93 | 10.80 | 10.91 | 10.81 | qfq | 6,275,590 | 68,208,355 | 0.65% |
| 2025-08-04 | 10.66 | 10.84 | 10.60 | 10.84 | 10.74 | qfq | 6,098,039 | 65,706,489 | 1.59% |
| 2025-08-01 | 10.59 | 10.71 | 10.56 | 10.67 | 10.57 | qfq | 4,562,895 | 48,591,922 | 0.85% |
| 2025-07-31 | 10.72 | 10.87 | 10.53 | 10.58 | 10.48 | qfq | 7,360,939 | 78,621,072 | -1.67% |
| 2025-07-30 | 10.90 | 10.96 | 10.68 | 10.76 | 10.66 | qfq | 8,884,484 | 96,201,639 | -1.28% |
| 2025-07-29 | 10.76 | 11.09 | 10.74 | 10.90 | 10.80 | qfq | 13,755,644 | 149,273,204 | 1.49% |
| 2025-07-28 | 10.71 | 10.78 | 10.66 | 10.74 | 10.64 | qfq | 4,853,612 | 52,052,569 | 0.28% |
| 2025-07-25 | 10.78 | 10.80 | 10.65 | 10.71 | 10.61 | qfq | 4,351,373 | 46,560,627 | -0.56% |
| 2025-07-24 | 10.67 | 10.79 | 10.61 | 10.77 | 10.67 | qfq | 6,213,510 | 66,616,289 | 0.84% |
| 2025-07-23 | 10.88 | 10.89 | 10.68 | 10.68 | 10.58 | qfq | 7,080,831 | 76,180,564 | -1.48% |
| 2025-07-22 | 10.80 | 10.84 | 10.72 | 10.84 | 10.74 | qfq | 5,776,995 | 62,329,737 | 0.37% |
| 2025-07-21 | 10.60 | 10.80 | 10.60 | 10.80 | 10.70 | qfq | 7,724,871 | 83,080,482 | 1.89% |
| 2025-07-18 | 10.69 | 10.71 | 10.52 | 10.60 | 10.50 | qfq | 5,327,786 | 56,375,541 | -0.66% |
| 2025-07-17 | 10.62 | 10.76 | 10.62 | 10.67 | 10.57 | qfq | 4,826,908 | 51,575,926 | 0.19% |
| 2025-07-16 | 10.71 | 10.74 | 10.62 | 10.65 | 10.55 | qfq | 5,420,510 | 57,860,352 | -0.09% |
| 2025-07-15 | 10.73 | 10.83 | 10.60 | 10.66 | 10.56 | qfq | 6,408,301 | 68,539,310 | -1.20% |
| 2025-07-14 | 10.57 | 10.88 | 10.55 | 10.79 | 10.69 | qfq | 9,627,214 | 103,527,017 | 2.27% |
| 2025-07-11 | 10.63 | 10.65 | 10.44 | 10.55 | 10.45 | qfq | 6,196,280 | 65,142,562 | -0.38% |
| 2025-07-10 | 10.68 | 10.72 | 10.52 | 10.59 | 10.49 | qfq | 5,015,600 | 53,150,133 | -0.66% |
| 2025-07-09 | 10.69 | 10.81 | 10.63 | 10.66 | 10.56 | qfq | 6,795,520 | 72,752,789 | -0.37% |
| 2025-07-08 | 10.57 | 10.71 | 10.47 | 10.70 | 10.60 | qfq | 7,616,478 | 80,823,515 | 1.33% |
| 2025-07-07 | 10.29 | 10.57 | 10.28 | 10.56 | 10.46 | qfq | 7,056,381 | 73,666,687 | 2.13% |
| 2025-07-04 | 10.42 | 10.42 | 10.30 | 10.34 | 10.24 | qfq | 3,666,180 | 37,928,007 | -0.67% |
| 2025-07-03 | 10.42 | 10.44 | 10.34 | 10.41 | 10.31 | qfq | 3,809,391 | 39,587,384 | 0.29% |
| 2025-07-02 | 10.44 | 10.46 | 10.30 | 10.38 | 10.28 | qfq | 4,700,481 | 48,751,774 | -0.19% |
| 2025-07-01 | 10.40 | 10.48 | 10.31 | 10.40 | 10.30 | qfq | 4,455,087 | 46,314,006 | 0.19% |
| 2025-06-30 | 10.38 | 10.40 | 10.30 | 10.38 | 10.28 | qfq | 4,274,422 | 44,262,965 | 0.58% |
| 2025-06-27 | 10.21 | 10.35 | 10.19 | 10.32 | 10.22 | qfq | 5,326,435 | 54,715,369 | 1.28% |
| 2025-06-26 | 10.28 | 10.29 | 10.13 | 10.19 | 10.10 | qfq | 4,269,051 | 43,590,275 | -0.78% |
| 2025-06-25 | 10.22 | 10.30 | 10.19 | 10.27 | 10.17 | qfq | 5,314,824 | 54,463,476 | 0.79% |
| 2025-06-24 | 9.91 | 10.20 | 9.91 | 10.19 | 10.10 | qfq | 6,624,008 | 67,021,482 | 2.93% |
| 2025-06-23 | 9.70 | 9.90 | 9.62 | 9.90 | 9.81 | qfq | 3,615,217 | 35,515,752 | 1.33% |
| 2025-06-20 | 9.83 | 9.98 | 9.74 | 9.77 | 9.68 | qfq | 3,393,660 | 33,370,404 | -0.61% |
| 2025-06-19 | 10.06 | 10.12 | 9.80 | 9.83 | 9.74 | qfq | 4,546,878 | 45,217,482 | -1.99% |
| 2025-06-18 | 10.01 | 10.04 | 9.92 | 10.03 | 9.94 | qfq | 3,477,556 | 34,722,397 | -0.20% |
| 2025-06-17 | 10.08 | 10.15 | 9.99 | 10.05 | 9.96 | qfq | 2,970,784 | 29,804,173 | -0.20% |
| 2025-06-16 | 9.97 | 10.20 | 9.90 | 10.07 | 9.98 | qfq | 4,595,230 | 46,460,114 | 1.10% |
| 2025-06-13 | 10.14 | 10.20 | 9.94 | 9.96 | 9.87 | qfq | 5,482,878 | 54,982,848 | -2.54% |
| 2025-06-12 | 10.26 | 10.31 | 10.13 | 10.22 | 10.12 | qfq | 4,735,023 | 48,261,191 | -0.39% |
| 2025-06-11 | 10.23 | 10.36 | 10.19 | 10.26 | 10.16 | qfq | 3,760,910 | 38,736,318 | 0.29% |
| 2025-06-10 | 10.34 | 10.46 | 10.09 | 10.23 | 10.13 | qfq | 6,075,111 | 62,237,497 | -1.16% |
| 2025-06-09 | 10.42 | 10.42 | 10.34 | 10.35 | 10.25 | qfq | 4,211,359 | 43,708,159 | 0.10% |
| 2025-06-06 | 10.40 | 10.40 | 10.26 | 10.34 | 10.24 | qfq | 3,871,219 | 40,001,275 | -0.39% |
| 2025-06-05 | 10.34 | 10.43 | 10.23 | 10.38 | 10.28 | qfq | 4,564,597 | 47,269,859 | 0.78% |
| 2025-06-04 | 10.21 | 10.41 | 10.21 | 10.30 | 10.20 | qfq | 4,075,164 | 42,121,740 | 0.78% |
| 2025-06-03 | 10.12 | 10.27 | 10.10 | 10.22 | 10.12 | qfq | 4,497,960 | 45,941,506 | -0.10% |
| 2025-05-30 | 10.58 | 10.65 | 10.18 | 10.23 | 10.13 | qfq | 8,870,830 | 91,736,400 | -3.94% |
| 2025-05-29 | 10.43 | 10.73 | 10.42 | 10.65 | 10.55 | qfq | 6,299,744 | 67,009,302 | 1.53% |
| 2025-05-28 | 10.50 | 10.78 | 10.44 | 10.49 | 10.39 | qfq | 5,332,397 | 56,262,931 | -1.22% |
| 2025-05-27 | 10.64 | 10.79 | 10.46 | 10.62 | 10.42 | qfq | 6,649,062 | 70,639,144 | 0.38% |
| 2025-05-26 | 10.41 | 10.59 | 10.40 | 10.58 | 10.38 | qfq | 4,287,921 | 45,073,124 | 1.54% |
| 2025-05-23 | 10.54 | 10.69 | 10.40 | 10.42 | 10.23 | qfq | 5,573,096 | 58,748,852 | -1.33% |
| 2025-05-22 | 10.70 | 10.88 | 10.54 | 10.56 | 10.36 | qfq | 5,764,969 | 61,585,811 | -1.40% |
| 2025-05-21 | 10.89 | 10.90 | 10.65 | 10.71 | 10.51 | qfq | 4,478,830 | 48,054,920 | -1.56% |
| 2025-05-20 | 10.80 | 10.88 | 10.71 | 10.88 | 10.68 | qfq | 5,579,752 | 60,344,845 | 0.46% |
| 2025-05-19 | 10.73 | 11.00 | 10.52 | 10.83 | 10.63 | qfq | 9,345,566 | 100,506,486 | 1.40% |
| 2025-05-16 | 10.54 | 10.74 | 10.52 | 10.68 | 10.48 | qfq | 4,791,686 | 51,268,558 | 1.04% |
| 2025-05-15 | 10.73 | 10.74 | 10.50 | 10.57 | 10.37 | qfq | 5,239,934 | 55,432,879 | -1.49% |
| 2025-05-14 | 10.79 | 10.82 | 10.63 | 10.73 | 10.53 | qfq | 6,008,018 | 64,298,575 | -0.37% |
| 2025-05-13 | 10.98 | 10.98 | 10.75 | 10.77 | 10.57 | qfq | 6,306,392 | 68,336,973 | -1.19% |
| 2025-05-12 | 10.90 | 10.92 | 10.77 | 10.90 | 10.70 | qfq | 5,702,683 | 61,986,624 | 1.21% |
| 2025-05-09 | 10.90 | 10.93 | 10.72 | 10.77 | 10.57 | qfq | 5,944,935 | 64,178,463 | -1.28% |
| 2025-05-08 | 10.70 | 10.96 | 10.60 | 10.91 | 10.71 | qfq | 8,157,515 | 88,751,393 | 2.06% |
| 2025-05-07 | 10.78 | 10.86 | 10.57 | 10.69 | 10.49 | qfq | 8,176,693 | 87,531,382 | 0.00% |
| 2025-05-06 | 10.45 | 10.71 | 10.45 | 10.69 | 10.49 | qfq | 8,242,865 | 87,489,148 | 3.19% |
| 2025-04-30 | 10.24 | 10.44 | 10.24 | 10.36 | 10.17 | qfq | 5,635,166 | 58,440,672 | 0.97% |
| 2025-04-29 | 10.18 | 10.34 | 10.11 | 10.26 | 10.07 | qfq | 5,386,348 | 55,219,690 | 0.79% |
| 2025-04-28 | 10.38 | 10.50 | 10.17 | 10.18 | 9.99 | qfq | 6,589,718 | 67,869,838 | -1.93% |
| 2025-04-25 | 10.31 | 10.51 | 10.31 | 10.38 | 10.19 | qfq | 8,252,776 | 85,881,017 | 1.96% |
| 2025-04-24 | 10.35 | 10.36 | 10.16 | 10.18 | 9.99 | qfq | 7,159,666 | 73,292,838 | -1.36% |
| 2025-04-23 | 10.30 | 10.38 | 10.26 | 10.32 | 10.13 | qfq | 8,247,142 | 85,102,289 | 0.68% |
| 2025-04-22 | 10.34 | 10.41 | 10.20 | 10.25 | 10.06 | qfq | 10,085,600 | 103,605,156 | -1.82% |
| 2025-04-21 | 10.27 | 10.45 | 10.08 | 10.44 | 10.25 | qfq | 14,113,789 | 145,356,132 | 3.57% |
| 2025-04-18 | 9.91 | 10.24 | 9.91 | 10.08 | 9.89 | qfq | 13,227,929 | 133,157,008 | 1.10% |
| 2025-04-17 | 9.60 | 10.10 | 9.58 | 9.97 | 9.78 | qfq | 13,189,590 | 130,876,007 | 3.32% |
| 2025-04-16 | 9.85 | 9.87 | 9.52 | 9.65 | 9.47 | qfq | 7,058,306 | 68,306,847 | -2.43% |
| 2025-04-15 | 9.86 | 9.95 | 9.75 | 9.89 | 9.71 | qfq | 6,624,462 | 65,178,274 | 0.30% |
| 2025-04-14 | 9.73 | 10.05 | 9.73 | 9.86 | 9.68 | qfq | 11,761,035 | 116,258,803 | 2.92% |
| 2025-04-11 | 9.49 | 9.69 | 9.42 | 9.58 | 9.40 | qfq | 7,692,131 | 73,844,512 | 0.10% |
| 2025-04-10 | 9.55 | 9.74 | 9.42 | 9.57 | 9.39 | qfq | 12,439,118 | 119,732,419 | 2.79% |
| 2025-04-09 | 8.87 | 9.47 | 8.23 | 9.31 | 9.14 | qfq | 15,537,169 | 138,031,909 | 2.42% |
| 2025-04-08 | 9.25 | 9.69 | 8.71 | 9.09 | 8.92 | qfq | 17,118,432 | 156,278,227 | -5.61% |
| 2025-04-07 | 9.75 | 10.01 | 9.63 | 9.63 | 9.45 | qfq | 9,904,897 | 96,034,013 | -10.00% |
| 2025-04-03 | 10.75 | 10.88 | 10.56 | 10.70 | 10.50 | qfq | 7,454,782 | 79,803,494 | -1.02% |
| 2025-04-02 | 10.80 | 10.96 | 10.74 | 10.81 | 10.61 | qfq | 6,893,380 | 74,886,302 | -0.64% |
| 2025-04-01 | 10.84 | 11.02 | 10.84 | 10.88 | 10.68 | qfq | 7,784,610 | 85,015,536 | 0.37% |
| 2025-03-31 | 10.90 | 10.92 | 10.52 | 10.84 | 10.64 | qfq | 12,406,573 | 132,991,953 | -1.45% |
| 2025-03-28 | 11.23 | 11.32 | 11.00 | 11.00 | 10.80 | qfq | 11,871,758 | 131,960,315 | -2.65% |
| 2025-03-27 | 11.71 | 11.74 | 11.25 | 11.30 | 11.09 | qfq | 20,295,418 | 230,804,805 | -4.24% |
| 2025-03-26 | 11.40 | 12.24 | 11.28 | 11.80 | 11.58 | qfq | 26,832,930 | 314,728,047 | 4.80% |
| 2025-03-25 | 11.68 | 11.77 | 11.22 | 11.26 | 11.05 | qfq | 21,547,098 | 245,808,414 | -4.33% |
| 2025-03-24 | 12.36 | 12.49 | 11.22 | 11.77 | 11.55 | qfq | 30,594,517 | 364,474,893 | -3.45% |
| 2025-03-21 | 12.25 | 12.50 | 12.06 | 12.19 | 11.96 | qfq | 22,555,194 | 276,782,588 | -1.46% |
| 2025-03-20 | 12.65 | 12.85 | 12.35 | 12.37 | 12.14 | qfq | 27,165,422 | 340,861,180 | -2.60% |
| 2025-03-19 | 12.60 | 13.28 | 12.45 | 12.70 | 12.46 | qfq | 48,519,090 | 624,898,734 | -1.70% |
| 2025-03-18 | 12.38 | 13.28 | 12.10 | 12.92 | 12.68 | qfq | 56,905,640 | 719,011,702 | 6.78% |
| 2025-03-17 | 11.77 | 12.14 | 11.73 | 12.10 | 11.88 | qfq | 25,615,258 | 307,338,403 | 3.15% |
| 2025-03-14 | 11.60 | 11.96 | 11.60 | 11.73 | 11.51 | qfq | 16,495,576 | 193,432,163 | 0.00% |
| 2025-03-13 | 11.90 | 11.90 | 11.48 | 11.73 | 11.51 | qfq | 15,837,753 | 184,566,904 | -1.10% |
| 2025-03-12 | 11.44 | 12.02 | 11.41 | 11.86 | 11.64 | qfq | 28,947,485 | 341,679,271 | 4.13% |
| 2025-03-11 | 11.24 | 11.40 | 11.20 | 11.39 | 11.18 | qfq | 8,301,567 | 93,802,362 | -0.18% |
| 2025-03-10 | 11.46 | 11.52 | 11.31 | 11.41 | 11.20 | qfq | 8,362,696 | 95,198,125 | -0.35% |
| 2025-03-07 | 11.82 | 11.83 | 11.37 | 11.45 | 11.24 | qfq | 17,941,860 | 207,693,322 | -3.13% |
| 2025-03-06 | 11.40 | 11.85 | 11.37 | 11.82 | 11.60 | qfq | 24,916,607 | 291,651,360 | 3.68% |
| 2025-03-05 | 11.41 | 11.47 | 11.19 | 11.40 | 11.19 | qfq | 10,879,478 | 123,441,816 | -0.09% |
| 2025-03-04 | 11.10 | 11.42 | 11.00 | 11.41 | 11.20 | qfq | 10,945,415 | 123,451,429 | 1.97% |
| 2025-03-03 | 11.09 | 11.30 | 10.96 | 11.19 | 10.98 | qfq | 11,761,698 | 131,349,768 | 0.99% |
| 2025-02-28 | 11.34 | 11.56 | 11.00 | 11.08 | 10.87 | qfq | 15,258,368 | 172,581,168 | -2.81% |
| 2025-02-27 | 11.59 | 11.64 | 11.18 | 11.40 | 11.19 | qfq | 16,352,085 | 186,186,813 | -1.64% |
| 2025-02-26 | 11.53 | 11.64 | 11.47 | 11.59 | 11.37 | qfq | 15,223,059 | 175,731,861 | 0.35% |
| 2025-02-25 | 11.50 | 11.67 | 11.41 | 11.55 | 11.34 | qfq | 14,535,030 | 168,222,481 | -1.37% |
| 2025-02-24 | 11.91 | 11.95 | 11.53 | 11.71 | 11.49 | qfq | 18,388,252 | 215,473,443 | -1.35% |
| 2025-02-21 | 11.80 | 11.99 | 11.69 | 11.87 | 11.65 | qfq | 25,033,714 | 297,448,844 | 0.17% |
| 2025-02-20 | 11.53 | 11.91 | 11.43 | 11.85 | 11.63 | qfq | 23,819,253 | 278,406,237 | 2.42% |
| 2025-02-19 | 11.25 | 11.62 | 11.21 | 11.57 | 11.36 | qfq | 20,151,527 | 231,665,456 | 1.94% |
| 2025-02-18 | 11.98 | 12.09 | 11.33 | 11.35 | 11.14 | qfq | 34,078,770 | 397,651,181 | -6.20% |
| 2025-02-17 | 12.35 | 12.46 | 11.85 | 12.10 | 11.88 | qfq | 40,867,525 | 491,752,641 | -1.79% |
| 2025-02-14 | 11.55 | 12.60 | 11.52 | 12.32 | 12.09 | qfq | 56,989,901 | 694,724,448 | 4.94% |
| 2025-02-13 | 11.24 | 12.35 | 11.07 | 11.74 | 11.52 | qfq | 50,942,244 | 598,680,865 | 4.54% |
| 2025-02-12 | 11.10 | 11.29 | 11.09 | 11.23 | 11.02 | qfq | 24,171,794 | 270,385,340 | 0.81% |
| 2025-02-11 | 11.11 | 11.20 | 11.02 | 11.14 | 10.93 | qfq | 22,295,591 | 247,376,227 | -0.54% |
| 2025-02-10 | 11.36 | 11.36 | 10.99 | 11.20 | 10.99 | qfq | 38,618,096 | 428,916,584 | -1.50% |
| 2025-02-07 | 10.70 | 11.38 | 10.60 | 11.37 | 11.16 | qfq | 48,238,868 | 532,441,784 | 6.86% |
| 2025-02-06 | 10.22 | 10.65 | 10.13 | 10.64 | 10.44 | qfq | 18,798,130 | 196,255,417 | 4.11% |
| 2025-02-05 | 10.22 | 10.33 | 10.16 | 10.22 | 10.03 | qfq | 11,155,030 | 114,177,751 | 0.39% |
| 2025-01-27 | 10.52 | 10.55 | 10.14 | 10.18 | 9.99 | qfq | 13,104,013 | 134,873,245 | -3.32% |
| 2025-01-24 | 10.44 | 10.63 | 10.39 | 10.53 | 10.33 | qfq | 15,512,476 | 162,914,344 | 0.00% |
| 2025-01-23 | 10.68 | 10.80 | 10.49 | 10.53 | 10.33 | qfq | 18,396,880 | 195,732,153 | 0.29% |
| 2025-01-22 | 10.74 | 10.87 | 10.46 | 10.50 | 10.31 | qfq | 21,380,308 | 227,402,766 | -3.14% |
| 2025-01-21 | 10.64 | 10.85 | 10.60 | 10.84 | 10.64 | qfq | 25,868,686 | 277,607,104 | 1.59% |
| 2025-01-20 | 10.40 | 10.90 | 10.39 | 10.67 | 10.47 | qfq | 34,994,661 | 373,689,827 | 2.99% |
| 2025-01-17 | 10.35 | 10.48 | 10.30 | 10.36 | 10.17 | qfq | 16,795,360 | 174,459,217 | 0.19% |
| 2025-01-16 | 10.38 | 10.55 | 10.17 | 10.34 | 10.15 | qfq | 22,086,932 | 228,696,838 | 0.29% |
| 2025-01-15 | 10.39 | 10.54 | 10.24 | 10.31 | 10.12 | qfq | 21,129,708 | 218,430,245 | -0.67% |
| 2025-01-14 | 9.86 | 10.42 | 9.75 | 10.38 | 10.19 | qfq | 29,791,475 | 302,453,104 | 7.01% |
| 2025-01-13 | 9.52 | 9.82 | 9.33 | 9.70 | 9.52 | qfq | 16,589,555 | 159,292,500 | -0.31% |
| 2025-01-10 | 10.21 | 10.21 | 9.72 | 9.73 | 9.55 | qfq | 27,554,421 | 275,190,292 | -5.72% |
| 2025-01-09 | 9.96 | 10.44 | 9.96 | 10.32 | 10.13 | qfq | 39,025,925 | 400,515,074 | 1.67% |
| 2025-01-08 | 10.03 | 10.20 | 9.69 | 10.15 | 9.96 | qfq | 30,379,944 | 303,194,774 | 1.20% |
| 2025-01-07 | 9.55 | 10.07 | 9.46 | 10.03 | 9.84 | qfq | 33,091,196 | 326,440,261 | 4.81% |
| 2025-01-06 | 9.40 | 9.70 | 9.12 | 9.57 | 9.39 | qfq | 22,026,304 | 209,653,672 | 1.48% |
| 2025-01-03 | 10.13 | 10.25 | 9.36 | 9.43 | 9.25 | qfq | 28,746,263 | 279,243,929 | -6.45% |
| 2025-01-02 | 10.06 | 10.35 | 9.86 | 10.08 | 9.89 | qfq | 26,507,176 | 268,467,745 | 0.20% |
| 2024-12-31 | 10.55 | 10.59 | 10.04 | 10.06 | 9.87 | qfq | 24,950,672 | 255,486,335 | -4.10% |
| 2024-12-30 | 10.65 | 10.84 | 10.42 | 10.49 | 10.30 | qfq | 25,263,503 | 266,930,946 | -2.78% |
| 2024-12-27 | 10.68 | 10.94 | 10.63 | 10.79 | 10.59 | qfq | 34,826,311 | 376,223,882 | 0.84% |
| 2024-12-26 | 10.57 | 10.88 | 10.48 | 10.70 | 10.50 | qfq | 50,388,600 | 538,057,006 | 0.47% |
| 2024-12-25 | 11.02 | 11.11 | 10.34 | 10.65 | 10.45 | qfq | 71,709,454 | 761,951,018 | -7.31% |
| 2024-12-24 | 11.01 | 12.36 | 11.01 | 11.49 | 11.28 | qfq | 92,915,307 | 1,072,226,965 | -2.30% |
| 2024-12-23 | 11.76 | 11.76 | 11.76 | 11.76 | 11.54 | qfq | 5,303,300 | 62,366,808 | -10.02% |
| 2024-12-20 | 13.07 | 13.07 | 13.07 | 13.07 | 12.83 | qfq | 4,028,900 | 52,657,723 | -9.99% |
| 2024-12-19 | 16.13 | 17.20 | 14.52 | 14.52 | 14.25 | qfq | 104,520,169 | 1,607,920,780 | -9.98% |
| 2024-12-18 | 15.00 | 16.13 | 14.99 | 16.13 | 15.83 | qfq | 67,644,244 | 1,080,895,985 | 10.03% |
| 2024-12-17 | 13.99 | 14.66 | 13.60 | 14.66 | 14.39 | qfq | 113,304,630 | 1,636,866,597 | 9.98% |
| 2024-12-16 | 13.21 | 13.33 | 12.16 | 13.33 | 13.08 | qfq | 101,267,954 | 1,304,340,325 | 9.98% |
| 2024-12-13 | 11.46 | 12.12 | 11.38 | 12.12 | 11.90 | qfq | 20,040,885 | 237,689,648 | 9.98% |
| 2024-12-12 | 10.03 | 11.02 | 9.97 | 11.02 | 10.82 | qfq | 26,412,349 | 280,593,233 | 9.98% |
| 2024-12-11 | 9.80 | 10.10 | 9.68 | 10.02 | 9.83 | qfq | 26,469,247 | 261,648,923 | 1.83% |
| 2024-12-10 | 9.74 | 10.20 | 9.45 | 9.84 | 9.66 | qfq | 29,093,396 | 283,477,033 | 3.04% |
| 2024-12-09 | 9.30 | 9.64 | 9.27 | 9.55 | 9.37 | qfq | 13,327,036 | 126,109,446 | 1.60% |
| 2024-12-06 | 9.55 | 9.84 | 9.29 | 9.40 | 9.23 | qfq | 14,770,625 | 139,011,008 | -0.74% |
| 2024-12-05 | 9.22 | 9.60 | 9.10 | 9.47 | 9.29 | qfq | 16,607,520 | 156,106,627 | 3.38% |
| 2024-12-04 | 9.29 | 9.48 | 9.10 | 9.16 | 8.99 | qfq | 14,044,110 | 130,273,502 | -2.35% |
| 2024-12-03 | 9.29 | 9.48 | 9.25 | 9.38 | 9.21 | qfq | 16,945,246 | 159,249,357 | 0.97% |
| 2024-12-02 | 9.25 | 9.38 | 9.23 | 9.29 | 9.12 | qfq | 18,110,197 | 168,221,619 | -0.11% |
| 2024-11-29 | 9.00 | 9.45 | 8.97 | 9.30 | 9.13 | qfq | 24,024,899 | 222,437,332 | 3.10% |
| 2024-11-28 | 9.09 | 9.41 | 9.00 | 9.02 | 8.85 | qfq | 24,704,848 | 225,952,932 | -1.85% |
| 2024-11-27 | 8.62 | 9.48 | 8.39 | 9.19 | 9.02 | qfq | 31,868,286 | 289,390,550 | 6.61% |
| 2024-11-26 | 8.70 | 8.80 | 8.59 | 8.62 | 8.46 | qfq | 6,086,281 | 52,851,287 | -1.49% |
| 2024-11-25 | 8.55 | 8.75 | 8.46 | 8.75 | 8.59 | qfq | 7,564,766 | 65,236,902 | 2.34% |
| 2024-11-22 | 8.91 | 8.97 | 8.52 | 8.55 | 8.39 | qfq | 9,992,798 | 87,542,853 | -4.79% |
| 2024-11-21 | 8.90 | 9.03 | 8.81 | 8.98 | 8.81 | qfq | 13,311,597 | 119,147,714 | 1.13% |
| 2024-11-20 | 8.62 | 9.02 | 8.56 | 8.88 | 8.72 | qfq | 14,822,569 | 130,454,683 | 3.14% |
| 2024-11-19 | 8.35 | 8.70 | 8.33 | 8.61 | 8.45 | qfq | 6,708,177 | 57,039,942 | 3.73% |
| 2024-11-18 | 8.47 | 8.56 | 8.25 | 8.30 | 8.15 | qfq | 6,912,935 | 57,870,473 | -1.66% |
| 2024-11-15 | 8.58 | 8.68 | 8.43 | 8.44 | 8.28 | qfq | 7,617,039 | 65,279,977 | -2.20% |
| 2024-11-14 | 8.88 | 8.98 | 8.59 | 8.63 | 8.47 | qfq | 11,098,993 | 97,401,400 | -3.03% |
| 2024-11-13 | 8.70 | 8.94 | 8.60 | 8.90 | 8.73 | qfq | 12,889,381 | 113,548,737 | 1.37% |
| 2024-11-12 | 8.95 | 8.97 | 8.67 | 8.78 | 8.62 | qfq | 12,880,575 | 113,692,107 | 0.00% |
| 2024-11-11 | 8.54 | 8.79 | 8.51 | 8.78 | 8.62 | qfq | 10,485,626 | 90,937,941 | 2.09% |
| 2024-11-08 | 8.70 | 8.77 | 8.55 | 8.60 | 8.44 | qfq | 10,345,593 | 89,479,272 | -0.58% |
| 2024-11-07 | 8.44 | 8.65 | 8.41 | 8.65 | 8.49 | qfq | 9,627,120 | 82,640,604 | 1.41% |
| 2024-11-06 | 8.63 | 8.68 | 8.46 | 8.53 | 8.37 | qfq | 9,087,099 | 77,764,909 | -0.81% |
| 2024-11-05 | 8.53 | 8.63 | 8.47 | 8.60 | 8.44 | qfq | 8,971,557 | 76,770,065 | 0.94% |
| 2024-11-04 | 8.29 | 8.52 | 8.29 | 8.52 | 8.36 | qfq | 6,600,929 | 55,648,381 | 3.27% |
| 2024-11-01 | 8.63 | 8.63 | 8.25 | 8.25 | 8.10 | qfq | 9,026,745 | 75,761,882 | -4.51% |
| 2024-10-31 | 8.53 | 8.78 | 8.45 | 8.64 | 8.48 | qfq | 10,214,126 | 87,940,724 | 2.49% |
| 2024-10-30 | 8.36 | 8.52 | 8.35 | 8.43 | 8.27 | qfq | 6,983,946 | 58,789,397 | 0.12% |
| 2024-10-29 | 8.66 | 8.79 | 8.41 | 8.42 | 8.26 | qfq | 11,748,021 | 100,531,012 | -2.21% |
| 2024-10-28 | 8.50 | 8.61 | 8.41 | 8.61 | 8.45 | qfq | 9,066,643 | 77,322,625 | 2.01% |
| 2024-10-25 | 8.15 | 8.54 | 8.13 | 8.44 | 8.28 | qfq | 11,235,974 | 93,777,789 | 3.43% |
| 2024-10-24 | 8.19 | 8.23 | 8.10 | 8.16 | 8.01 | qfq | 5,698,388 | 46,432,433 | -0.49% |
| 2024-10-23 | 8.28 | 8.30 | 8.18 | 8.20 | 8.05 | qfq | 7,322,366 | 60,348,701 | -0.24% |
| 2024-10-22 | 8.10 | 8.24 | 8.05 | 8.22 | 8.07 | qfq | 8,243,730 | 67,257,533 | 1.48% |
| 2024-10-21 | 8.15 | 8.20 | 8.06 | 8.10 | 7.95 | qfq | 8,514,808 | 69,107,942 | -0.49% |
| 2024-10-18 | 7.97 | 8.25 | 7.97 | 8.14 | 7.99 | qfq | 7,143,635 | 58,038,788 | 2.01% |
| 2024-10-17 | 8.11 | 8.18 | 7.97 | 7.98 | 7.83 | qfq | 4,937,115 | 39,918,457 | -1.12% |
| 2024-10-16 | 7.91 | 8.13 | 7.90 | 8.07 | 7.92 | qfq | 5,001,424 | 40,127,529 | 0.37% |
| 2024-10-15 | 8.20 | 8.22 | 8.03 | 8.04 | 7.89 | qfq | 5,369,093 | 43,574,989 | -1.95% |
| 2024-10-14 | 8.01 | 8.21 | 7.93 | 8.20 | 8.05 | qfq | 5,856,084 | 47,428,501 | 2.24% |
| 2024-10-11 | 8.27 | 8.37 | 7.92 | 8.02 | 7.87 | qfq | 7,392,855 | 59,975,336 | -3.95% |
| 2024-10-10 | 8.50 | 8.55 | 8.22 | 8.35 | 8.20 | qfq | 8,266,812 | 69,435,679 | 1.21% |
| 2024-10-09 | 9.11 | 9.11 | 8.25 | 8.25 | 8.10 | qfq | 14,499,923 | 124,040,506 | -9.84% |
| 2024-10-08 | 9.66 | 9.66 | 8.80 | 9.15 | 8.98 | qfq | 25,063,619 | 230,656,250 | 4.10% |
| 2024-09-30 | 8.44 | 8.86 | 8.27 | 8.79 | 8.63 | qfq | 17,160,407 | 147,895,046 | 7.72% |
| 2024-09-27 | 7.91 | 8.22 | 7.86 | 8.16 | 8.01 | qfq | 8,795,808 | 70,663,289 | 5.02% |
| 2024-09-26 | 7.60 | 7.77 | 7.59 | 7.77 | 7.63 | qfq | 4,278,441 | 32,950,398 | 1.70% |
| 2024-09-25 | 7.67 | 7.80 | 7.62 | 7.64 | 7.50 | qfq | 5,679,648 | 43,797,052 | 0.26% |
| 2024-09-24 | 7.39 | 7.63 | 7.38 | 7.62 | 7.48 | qfq | 4,510,610 | 33,876,239 | 4.24% |
| 2024-09-23 | 7.33 | 7.39 | 7.28 | 7.31 | 7.17 | qfq | 2,172,800 | 15,903,387 | -0.27% |
| 2024-09-20 | 7.43 | 7.43 | 7.28 | 7.33 | 7.19 | qfq | 1,862,110 | 13,637,391 | -0.95% |
| 2024-09-19 | 7.22 | 7.43 | 7.18 | 7.40 | 7.26 | qfq | 2,707,650 | 19,868,410 | 2.78% |
| 2024-09-18 | 7.30 | 7.33 | 7.07 | 7.20 | 7.07 | qfq | 2,226,310 | 15,977,218 | -1.10% |
| 2024-09-13 | 7.47 | 7.50 | 7.28 | 7.28 | 7.14 | qfq | 2,281,180 | 16,786,970 | -2.41% |
| 2024-09-12 | 7.50 | 7.55 | 7.43 | 7.46 | 7.32 | qfq | 2,386,142 | 17,883,348 | -0.40% |
| 2024-09-11 | 7.42 | 7.55 | 7.34 | 7.49 | 7.35 | qfq | 2,927,568 | 21,902,007 | 0.81% |
| 2024-09-10 | 7.35 | 7.43 | 7.24 | 7.43 | 7.29 | qfq | 2,298,128 | 16,869,397 | 1.23% |
| 2024-09-09 | 7.21 | 7.40 | 7.21 | 7.34 | 7.20 | qfq | 2,646,143 | 19,355,748 | 0.55% |
| 2024-09-06 | 7.54 | 7.56 | 7.30 | 7.30 | 7.16 | qfq | 3,333,115 | 24,671,384 | -2.93% |
| 2024-09-05 | 7.49 | 7.61 | 7.49 | 7.52 | 7.38 | qfq | 2,947,190 | 22,242,597 | -0.40% |
| 2024-09-04 | 7.48 | 7.60 | 7.41 | 7.55 | 7.41 | qfq | 2,873,356 | 21,704,758 | -0.26% |
| 2024-09-03 | 7.56 | 7.64 | 7.40 | 7.57 | 7.43 | qfq | 4,515,267 | 34,110,557 | 0.00% |
| 2024-09-02 | 7.64 | 7.77 | 7.57 | 7.57 | 7.43 | qfq | 6,465,054 | 49,372,567 | -0.79% |
| 2024-08-30 | 7.41 | 7.77 | 7.39 | 7.63 | 7.49 | qfq | 8,524,530 | 65,224,628 | 2.42% |
| 2024-08-29 | 7.21 | 7.49 | 7.20 | 7.45 | 7.31 | qfq | 7,410,549 | 54,842,720 | 2.48% |
| 2024-08-28 | 7.00 | 7.55 | 6.99 | 7.27 | 7.14 | qfq | 5,896,706 | 42,819,312 | 3.41% |
| 2024-08-27 | 7.12 | 7.15 | 7.01 | 7.03 | 6.90 | qfq | 2,202,470 | 15,560,380 | -1.95% |
| 2024-08-26 | 7.00 | 7.18 | 6.97 | 7.17 | 7.04 | qfq | 2,396,022 | 17,040,787 | 2.43% |
| 2024-08-23 | 7.10 | 7.10 | 6.96 | 7.00 | 6.87 | qfq | 2,343,640 | 16,435,032 | -1.41% |
| 2024-08-22 | 7.10 | 7.22 | 7.07 | 7.10 | 6.97 | qfq | 2,183,340 | 15,585,523 | 0.00% |
| 2024-08-21 | 7.10 | 7.16 | 7.06 | 7.10 | 6.97 | qfq | 1,549,050 | 11,013,986 | -0.42% |
| 2024-08-20 | 7.31 | 7.34 | 7.08 | 7.13 | 7.00 | qfq | 3,120,114 | 22,297,766 | -2.33% |
| 2024-08-19 | 7.39 | 7.48 | 7.29 | 7.30 | 7.16 | qfq | 2,516,979 | 18,518,421 | -0.95% |
| 2024-08-16 | 7.47 | 7.47 | 7.36 | 7.37 | 7.23 | qfq | 2,103,859 | 15,558,983 | -0.94% |
| 2024-08-15 | 7.38 | 7.46 | 7.28 | 7.44 | 7.30 | qfq | 2,608,386 | 19,301,604 | 1.22% |
| 2024-08-14 | 7.50 | 7.53 | 7.35 | 7.35 | 7.21 | qfq | 2,102,143 | 15,625,665 | -1.08% |
| 2024-08-13 | 7.36 | 7.45 | 7.29 | 7.43 | 7.29 | qfq | 2,057,636 | 15,190,721 | 0.95% |
| 2024-08-12 | 7.40 | 7.48 | 7.32 | 7.36 | 7.22 | qfq | 1,956,340 | 14,415,568 | -0.54% |
| 2024-08-09 | 7.47 | 7.57 | 7.40 | 7.40 | 7.26 | qfq | 1,792,642 | 13,400,071 | -0.80% |
| 2024-08-08 | 7.50 | 7.57 | 7.41 | 7.46 | 7.32 | qfq | 2,204,760 | 16,487,671 | -1.06% |
| 2024-08-07 | 7.44 | 7.60 | 7.40 | 7.54 | 7.40 | qfq | 3,377,997 | 25,391,758 | 1.75% |
| 2024-08-06 | 7.32 | 7.49 | 7.32 | 7.41 | 7.27 | qfq | 2,199,377 | 16,240,797 | 1.51% |
| 2024-08-05 | 7.42 | 7.58 | 7.30 | 7.30 | 7.16 | qfq | 3,795,482 | 28,233,891 | -2.93% |
| 2024-08-02 | 7.70 | 7.74 | 7.50 | 7.52 | 7.38 | qfq | 3,637,682 | 27,679,024 | -2.08% |
| 2024-08-01 | 7.60 | 7.74 | 7.56 | 7.68 | 7.54 | qfq | 4,721,256 | 36,278,938 | 1.19% |
| 2024-07-31 | 7.36 | 7.63 | 7.29 | 7.59 | 7.45 | qfq | 7,342,366 | 55,131,129 | 2.71% |
| 2024-07-30 | 7.32 | 7.41 | 7.25 | 7.39 | 7.25 | qfq | 2,896,453 | 21,294,825 | 0.68% |
| 2024-07-29 | 7.35 | 7.37 | 7.22 | 7.34 | 7.20 | qfq | 2,194,667 | 16,027,336 | 0.14% |
| 2024-07-26 | 7.17 | 7.33 | 7.16 | 7.33 | 7.19 | qfq | 3,327,406 | 24,199,122 | 2.23% |
| 2024-07-25 | 7.06 | 7.25 | 6.98 | 7.17 | 7.04 | qfq | 2,186,216 | 15,567,426 | 1.13% |
| 2024-07-24 | 7.10 | 7.21 | 7.04 | 7.09 | 6.96 | qfq | 2,431,748 | 17,284,215 | -0.98% |
| 2024-07-23 | 7.25 | 7.34 | 7.14 | 7.16 | 7.03 | qfq | 2,486,213 | 18,034,299 | -2.05% |
| 2024-07-22 | 7.27 | 7.34 | 7.21 | 7.31 | 7.17 | qfq | 2,864,876 | 20,836,203 | 0.14% |
| 2024-07-19 | 7.07 | 7.30 | 7.01 | 7.30 | 7.16 | qfq | 5,115,711 | 36,952,844 | 3.40% |
| 2024-07-18 | 7.15 | 7.15 | 6.93 | 7.06 | 6.93 | qfq | 3,091,716 | 21,712,916 | -1.40% |
| 2024-07-17 | 7.31 | 7.32 | 7.15 | 7.16 | 7.03 | qfq | 2,667,812 | 19,207,691 | -1.24% |
| 2024-07-16 | 7.45 | 7.45 | 7.21 | 7.25 | 7.12 | qfq | 2,849,322 | 20,716,671 | -1.49% |
| 2024-07-15 | 7.59 | 7.61 | 7.35 | 7.36 | 7.22 | qfq | 2,601,588 | 19,301,719 | -3.16% |
| 2024-07-12 | 7.54 | 7.65 | 7.53 | 7.60 | 7.46 | qfq | 2,835,660 | 21,534,376 | 0.13% |
| 2024-07-11 | 7.50 | 7.63 | 7.50 | 7.59 | 7.45 | qfq | 3,434,687 | 26,004,676 | 2.43% |
| 2024-07-10 | 7.50 | 7.58 | 7.36 | 7.41 | 7.27 | qfq | 3,281,404 | 24,425,796 | -1.59% |
| 2024-07-09 | 7.18 | 7.54 | 7.12 | 7.53 | 7.39 | qfq | 5,112,576 | 37,488,996 | 4.87% |
| 2024-07-08 | 7.37 | 7.38 | 7.16 | 7.18 | 7.05 | qfq | 2,927,040 | 21,196,905 | -2.97% |
| 2024-07-05 | 7.37 | 7.44 | 7.23 | 7.40 | 7.26 | qfq | 3,336,673 | 24,470,841 | -0.13% |
| 2024-07-04 | 7.71 | 7.75 | 7.38 | 7.41 | 7.27 | qfq | 3,344,264 | 25,198,882 | -3.89% |
| 2024-07-03 | 7.88 | 7.94 | 7.69 | 7.71 | 7.57 | qfq | 3,663,840 | 28,419,240 | -2.41% |
| 2024-07-02 | 7.85 | 7.96 | 7.77 | 7.90 | 7.75 | qfq | 3,850,432 | 30,311,844 | 0.77% |
| 2024-07-01 | 7.84 | 7.90 | 7.72 | 7.84 | 7.69 | qfq | 3,553,627 | 27,700,340 | 0.00% |
| 2024-06-28 | 7.78 | 7.88 | 7.70 | 7.84 | 7.69 | qfq | 5,434,317 | 42,464,666 | 1.16% |
| 2024-06-27 | 7.66 | 7.93 | 7.58 | 7.75 | 7.61 | qfq | 7,291,330 | 56,655,422 | -22.73% |
| 2024-06-26 | 9.61 | 10.03 | 9.58 | 10.03 | 7.50 | qfq | 3,518,038 | 34,494,041 | 3.51% |
| 2024-06-25 | 9.81 | 9.81 | 9.61 | 9.69 | 7.24 | qfq | 2,914,500 | 28,229,714 | 0.10% |
| 2024-06-24 | 10.12 | 10.12 | 9.62 | 9.68 | 7.24 | qfq | 3,900,437 | 38,226,950 | -4.35% |
| 2024-06-21 | 10.08 | 10.19 | 9.95 | 10.12 | 7.56 | qfq | 1,856,060 | 18,741,671 | 0.40% |
| 2024-06-20 | 10.38 | 10.41 | 10.06 | 10.08 | 7.53 | qfq | 3,155,367 | 32,193,934 | -2.80% |
| 2024-06-19 | 10.46 | 10.50 | 10.33 | 10.37 | 7.75 | qfq | 2,081,760 | 21,627,192 | -0.86% |
| 2024-06-18 | 10.30 | 10.47 | 10.20 | 10.46 | 7.82 | qfq | 3,272,282 | 33,897,149 | 2.15% |
| 2024-06-17 | 10.30 | 10.42 | 10.16 | 10.24 | 7.65 | qfq | 3,071,341 | 31,588,246 | -1.06% |
| 2024-06-14 | 10.21 | 10.49 | 10.17 | 10.35 | 7.74 | qfq | 5,353,677 | 55,292,963 | 0.39% |
| 2024-06-13 | 10.40 | 10.48 | 10.22 | 10.31 | 7.71 | qfq | 3,579,280 | 37,012,184 | -0.29% |
| 2024-06-12 | 10.48 | 10.59 | 10.32 | 10.34 | 7.73 | qfq | 4,297,630 | 44,792,616 | -1.43% |
| 2024-06-11 | 10.34 | 10.54 | 10.11 | 10.49 | 7.84 | qfq | 2,677,829 | 27,684,257 | 0.96% |
| 2024-06-07 | 10.40 | 10.53 | 10.16 | 10.39 | 7.77 | qfq | 3,594,651 | 37,188,367 | 1.56% |
| 2024-06-06 | 10.64 | 10.77 | 10.08 | 10.23 | 7.65 | qfq | 5,870,750 | 60,594,135 | -3.85% |
| 2024-06-05 | 11.08 | 11.15 | 10.63 | 10.64 | 7.95 | qfq | 3,224,222 | 34,808,857 | -3.62% |
| 2024-06-04 | 11.24 | 11.24 | 10.78 | 11.04 | 8.25 | qfq | 4,750,222 | 51,868,933 | -1.95% |
| 2024-06-03 | 11.60 | 11.60 | 11.15 | 11.26 | 8.42 | qfq | 3,660,580 | 41,303,076 | -2.09% |
| 2024-05-31 | 11.41 | 11.53 | 11.28 | 11.50 | 8.60 | qfq | 2,912,152 | 33,286,276 | 1.05% |
| 2024-05-30 | 11.57 | 11.57 | 11.37 | 11.38 | 8.51 | qfq | 2,716,517 | 31,119,064 | -1.64% |
| 2024-05-29 | 11.60 | 11.68 | 11.42 | 11.57 | 8.65 | qfq | 4,329,516 | 50,107,400 | 0.17% |
| 2024-05-28 | 11.48 | 11.67 | 11.43 | 11.55 | 8.63 | qfq | 4,886,410 | 56,563,365 | 0.43% |
| 2024-05-27 | 11.32 | 11.52 | 11.26 | 11.50 | 8.60 | qfq | 3,146,240 | 35,922,222 | 1.59% |
| 2024-05-24 | 11.23 | 11.59 | 11.21 | 11.32 | 8.46 | qfq | 3,594,182 | 41,165,384 | -0.09% |
| 2024-05-23 | 11.50 | 11.54 | 11.27 | 11.33 | 8.47 | qfq | 3,312,380 | 37,722,761 | -1.56% |
| 2024-05-22 | 11.33 | 11.59 | 11.33 | 11.51 | 8.60 | qfq | 2,812,212 | 32,357,240 | 0.70% |
| 2024-05-21 | 11.48 | 11.56 | 11.41 | 11.43 | 8.54 | qfq | 2,494,799 | 28,628,048 | -0.61% |
| 2024-05-20 | 11.55 | 11.60 | 11.45 | 11.50 | 8.60 | qfq | 2,597,413 | 29,858,834 | -0.09% |
| 2024-05-17 | 11.36 | 11.52 | 11.31 | 11.51 | 8.60 | qfq | 2,564,933 | 29,296,496 | 1.23% |
| 2024-05-16 | 11.46 | 11.57 | 11.33 | 11.37 | 8.50 | qfq | 3,776,572 | 43,226,212 | -0.87% |
| 2024-05-15 | 11.60 | 11.86 | 11.47 | 11.47 | 8.57 | qfq | 4,492,698 | 52,291,368 | -1.46% |
| 2024-05-14 | 11.41 | 11.70 | 11.41 | 11.64 | 8.70 | qfq | 4,320,060 | 50,144,181 | 1.57% |
| 2024-05-13 | 11.40 | 11.63 | 11.27 | 11.46 | 8.57 | qfq | 4,789,415 | 54,975,716 | -0.43% |
| 2024-05-10 | 11.48 | 11.60 | 11.36 | 11.51 | 8.60 | qfq | 4,294,151 | 49,378,342 | -0.17% |
| 2024-05-09 | 11.36 | 11.63 | 11.34 | 11.53 | 8.62 | qfq | 5,051,456 | 58,290,585 | 0.61% |
| 2024-05-08 | 11.61 | 11.79 | 11.43 | 11.46 | 8.57 | qfq | 8,257,906 | 95,735,760 | 0.35% |
| 2024-05-07 | 11.38 | 11.45 | 11.30 | 11.42 | 8.54 | qfq | 3,266,942 | 37,219,977 | 0.35% |
| 2024-05-06 | 11.40 | 11.49 | 11.31 | 11.38 | 8.51 | qfq | 3,886,738 | 44,229,808 | 1.43% |
| 2024-04-30 | 11.30 | 11.30 | 11.07 | 11.22 | 8.39 | qfq | 3,813,096 | 42,599,635 | -0.27% |
| 2024-04-29 | 11.05 | 11.26 | 10.97 | 11.25 | 8.41 | qfq | 4,893,954 | 54,585,973 | 1.99% |
| 2024-04-26 | 11.02 | 11.10 | 10.82 | 11.03 | 8.24 | qfq | 5,617,012 | 61,717,859 | 0.09% |
| 2024-04-25 | 10.78 | 11.03 | 10.78 | 11.02 | 8.24 | qfq | 4,326,053 | 47,399,809 | 1.29% |
| 2024-04-24 | 10.69 | 10.88 | 10.59 | 10.88 | 8.13 | qfq | 5,109,987 | 54,974,585 | 0.46% |
| 2024-04-23 | 10.76 | 11.20 | 10.70 | 10.83 | 8.09 | qfq | 6,901,882 | 75,242,583 | 3.64% |
| 2024-04-22 | 10.28 | 10.71 | 10.00 | 10.45 | 7.81 | qfq | 4,716,893 | 49,008,269 | 1.85% |
| 2024-04-19 | 10.55 | 10.60 | 10.17 | 10.26 | 7.67 | qfq | 4,054,144 | 41,843,372 | -2.56% |
| 2024-04-18 | 10.70 | 10.80 | 10.45 | 10.53 | 7.87 | qfq | 3,847,061 | 40,721,535 | -1.40% |
| 2024-04-17 | 9.80 | 10.70 | 9.80 | 10.68 | 7.98 | qfq | 6,956,902 | 72,795,703 | 9.76% |
| 2024-04-16 | 10.50 | 10.74 | 9.70 | 9.73 | 7.27 | qfq | 9,239,533 | 92,719,082 | -9.74% |
| 2024-04-15 | 11.22 | 11.45 | 10.30 | 10.78 | 8.06 | qfq | 8,431,417 | 91,740,702 | -4.85% |
| 2024-04-12 | 11.67 | 11.75 | 11.29 | 11.33 | 8.47 | qfq | 6,282,233 | 72,293,411 | -3.00% |
| 2024-04-11 | 11.45 | 11.84 | 11.32 | 11.68 | 8.73 | qfq | 7,869,829 | 92,024,130 | 0.09% |
| 2024-04-10 | 11.48 | 11.93 | 11.33 | 11.67 | 8.72 | qfq | 10,237,583 | 118,830,009 | 0.60% |
| 2024-04-09 | 11.11 | 12.21 | 11.11 | 11.60 | 8.67 | qfq | 9,526,089 | 110,708,477 | 4.50% |
| 2024-04-08 | 11.33 | 11.48 | 11.07 | 11.10 | 8.30 | qfq | 4,874,426 | 54,836,674 | -2.97% |
| 2024-04-03 | 11.68 | 11.71 | 11.33 | 11.44 | 8.55 | qfq | 5,798,743 | 66,505,075 | -2.14% |
| 2024-04-02 | 11.71 | 11.87 | 11.59 | 11.69 | 8.74 | qfq | 8,049,030 | 94,212,688 | -0.60% |
| 2024-04-01 | 11.55 | 11.82 | 11.42 | 11.76 | 8.79 | qfq | 11,267,648 | 130,960,638 | 1.55% |
| 2024-03-29 | 11.50 | 11.80 | 11.41 | 11.58 | 8.66 | qfq | 11,374,958 | 132,315,025 | 0.43% |
| 2024-03-28 | 11.28 | 12.06 | 11.28 | 11.53 | 8.62 | qfq | 13,663,952 | 157,582,335 | 1.14% |
| 2024-03-27 | 12.23 | 12.30 | 11.28 | 11.40 | 8.52 | qfq | 20,372,673 | 236,245,978 | -4.92% |
| 2024-03-26 | 10.82 | 11.99 | 10.82 | 11.99 | 8.96 | qfq | 6,333,087 | 74,564,690 | 10.00% |
| 2024-03-25 | 11.13 | 11.26 | 10.86 | 10.90 | 8.15 | qfq | 3,773,006 | 41,648,922 | -2.15% |
| 2024-03-22 | 11.35 | 11.40 | 11.00 | 11.14 | 8.33 | qfq | 4,890,200 | 54,647,028 | -1.94% |
| 2024-03-21 | 11.33 | 11.44 | 11.15 | 11.36 | 8.49 | qfq | 4,350,177 | 49,091,886 | 0.35% |
| 2024-03-20 | 11.17 | 11.36 | 11.17 | 11.32 | 8.46 | qfq | 4,123,717 | 46,532,198 | 1.34% |
| 2024-03-19 | 11.12 | 11.38 | 11.10 | 11.17 | 8.35 | qfq | 4,766,021 | 53,556,267 | 0.54% |
| 2024-03-18 | 11.15 | 11.17 | 11.02 | 11.11 | 8.30 | qfq | 3,632,827 | 40,273,656 | 0.82% |
| 2024-03-15 | 10.86 | 11.03 | 10.76 | 11.02 | 8.24 | qfq | 3,763,499 | 41,037,200 | 0.92% |
| 2024-03-14 | 10.90 | 11.00 | 10.67 | 10.92 | 8.16 | qfq | 4,257,553 | 46,185,440 | 0.00% |
| 2024-03-13 | 10.93 | 10.98 | 10.81 | 10.92 | 8.16 | qfq | 3,437,708 | 37,454,450 | -0.09% |
| 2024-03-12 | 10.93 | 11.02 | 10.70 | 10.93 | 8.17 | qfq | 4,665,820 | 50,725,520 | 0.55% |
| 2024-03-11 | 10.67 | 10.88 | 10.61 | 10.87 | 8.12 | qfq | 4,580,688 | 49,341,611 | 2.64% |
| 2024-03-08 | 10.43 | 10.62 | 10.38 | 10.59 | 7.92 | qfq | 3,629,459 | 38,176,964 | 1.53% |
| 2024-03-07 | 10.70 | 10.78 | 10.35 | 10.43 | 7.80 | qfq | 4,677,678 | 49,332,591 | -2.43% |
| 2024-03-06 | 10.43 | 10.76 | 10.40 | 10.69 | 7.99 | qfq | 5,498,196 | 58,377,723 | 2.59% |
| 2024-03-05 | 10.58 | 10.63 | 10.35 | 10.42 | 7.79 | qfq | 4,536,820 | 47,526,559 | -2.89% |
| 2024-03-04 | 10.80 | 10.99 | 10.40 | 10.73 | 8.02 | qfq | 8,367,510 | 89,038,563 | -1.38% |
| 2024-03-01 | 10.31 | 11.20 | 10.31 | 10.88 | 8.13 | qfq | 10,711,668 | 115,895,342 | 5.73% |
| 2024-02-29 | 9.80 | 10.32 | 9.69 | 10.29 | 7.69 | qfq | 6,183,078 | 62,853,116 | 4.57% |
| 2024-02-28 | 10.80 | 11.04 | 9.80 | 9.84 | 7.35 | qfq | 9,869,174 | 103,285,946 | -8.89% |
| 2024-02-27 | 10.45 | 10.80 | 10.30 | 10.80 | 8.07 | qfq | 4,232,146 | 44,844,190 | 3.15% |
| 2024-02-26 | 10.20 | 10.64 | 10.18 | 10.47 | 7.83 | qfq | 6,939,889 | 72,418,859 | 2.85% |
| 2024-02-23 | 9.90 | 10.18 | 9.87 | 10.18 | 7.61 | qfq | 5,131,889 | 51,568,360 | 3.25% |
| 2024-02-22 | 9.58 | 9.90 | 9.55 | 9.86 | 7.37 | qfq | 4,968,934 | 48,699,994 | 2.49% |
| 2024-02-21 | 9.38 | 9.93 | 9.30 | 9.62 | 7.19 | qfq | 6,168,082 | 59,994,247 | 1.37% |
| 2024-02-20 | 9.36 | 9.49 | 9.13 | 9.49 | 7.09 | qfq | 4,044,416 | 37,933,332 | 0.53% |
| 2024-02-19 | 9.21 | 9.56 | 9.21 | 9.44 | 7.06 | qfq | 5,882,423 | 55,238,057 | 2.61% |
| 2024-02-08 | 8.50 | 9.21 | 8.39 | 9.20 | 6.88 | qfq | 6,965,451 | 61,851,391 | 9.65% |
| 2024-02-07 | 8.65 | 8.95 | 8.18 | 8.39 | 6.27 | qfq | 7,953,513 | 68,517,781 | -3.78% |
| 2024-02-06 | 8.44 | 8.92 | 7.61 | 8.72 | 6.52 | qfq | 9,060,895 | 73,752,471 | 3.32% |
| 2024-02-05 | 9.10 | 9.28 | 8.44 | 8.44 | 6.31 | qfq | 7,397,282 | 63,396,437 | -10.02% |
| 2024-02-02 | 9.99 | 10.21 | 9.09 | 9.38 | 7.01 | qfq | 7,418,855 | 70,837,440 | -6.20% |
| 2024-02-01 | 10.11 | 10.34 | 9.85 | 10.00 | 7.47 | qfq | 5,233,365 | 52,655,137 | -2.15% |
| 2024-01-31 | 11.07 | 11.21 | 10.15 | 10.22 | 7.64 | qfq | 6,673,586 | 70,511,884 | -7.68% |
| 2024-01-30 | 11.21 | 11.47 | 11.00 | 11.07 | 8.27 | qfq | 3,245,995 | 36,326,548 | -2.47% |
| 2024-01-29 | 11.73 | 11.85 | 11.26 | 11.35 | 8.48 | qfq | 3,864,930 | 44,372,428 | -3.32% |
| 2024-01-26 | 11.94 | 12.02 | 11.72 | 11.74 | 8.77 | qfq | 3,893,417 | 46,076,070 | -2.33% |
| 2024-01-25 | 11.83 | 12.02 | 11.53 | 12.02 | 8.98 | qfq | 6,612,466 | 77,968,751 | 0.59% |
| 2024-01-24 | 11.48 | 12.07 | 11.36 | 11.95 | 8.93 | qfq | 7,821,169 | 91,753,191 | 5.66% |
| 2024-01-23 | 11.10 | 11.35 | 10.86 | 11.31 | 8.45 | qfq | 4,148,174 | 46,206,515 | 1.89% |
| 2024-01-22 | 11.92 | 11.92 | 11.01 | 11.10 | 8.30 | qfq | 4,870,989 | 55,846,641 | -6.88% |
| 2024-01-19 | 12.27 | 12.34 | 11.92 | 11.92 | 8.91 | qfq | 2,752,595 | 33,321,410 | -2.85% |
| 2024-01-18 | 12.20 | 12.41 | 11.65 | 12.27 | 9.17 | qfq | 6,688,526 | 80,258,742 | -0.16% |
| 2024-01-17 | 12.85 | 12.85 | 12.29 | 12.29 | 9.19 | qfq | 4,504,900 | 56,560,200 | -4.58% |
| 2024-01-16 | 12.88 | 12.88 | 12.55 | 12.88 | 9.63 | qfq | 3,204,810 | 40,756,159 | 0.86% |
| 2024-01-15 | 12.75 | 12.90 | 12.57 | 12.77 | 9.54 | qfq | 2,607,272 | 33,251,294 | -0.47% |
| 2024-01-12 | 12.85 | 13.06 | 12.80 | 12.83 | 9.59 | qfq | 3,334,255 | 43,055,250 | -0.47% |
| 2024-01-11 | 12.46 | 12.89 | 12.39 | 12.89 | 9.63 | qfq | 4,180,255 | 53,179,491 | 3.62% |
| 2024-01-10 | 12.66 | 12.73 | 12.40 | 12.44 | 9.30 | qfq | 3,038,230 | 38,080,052 | -1.97% |
| 2024-01-09 | 12.67 | 12.88 | 12.52 | 12.69 | 9.48 | qfq | 3,078,846 | 39,198,370 | 0.55% |
| 2024-01-08 | 12.79 | 12.89 | 12.58 | 12.62 | 9.43 | qfq | 2,722,852 | 34,682,498 | -1.17% |
| 2024-01-05 | 12.91 | 13.03 | 12.72 | 12.77 | 9.54 | qfq | 3,985,730 | 51,252,179 | -1.08% |
| 2024-01-04 | 12.70 | 13.00 | 12.61 | 12.91 | 9.65 | qfq | 5,860,945 | 75,262,907 | 1.33% |
| 2024-01-03 | 12.64 | 12.86 | 12.55 | 12.74 | 9.52 | qfq | 3,408,066 | 43,308,903 | 0.71% |
| 2024-01-02 | 12.76 | 12.79 | 12.63 | 12.65 | 9.45 | qfq | 2,998,724 | 38,053,394 | -0.39% |
| 2023-12-29 | 12.43 | 12.73 | 12.43 | 12.70 | 9.49 | qfq | 4,253,507 | 53,795,626 | 1.76% |
| 2023-12-28 | 12.20 | 12.54 | 12.08 | 12.48 | 9.33 | qfq | 4,200,892 | 52,103,640 | 2.80% |
| 2023-12-27 | 11.96 | 12.18 | 11.86 | 12.14 | 9.07 | qfq | 2,433,959 | 29,361,960 | 1.42% |
| 2023-12-26 | 12.30 | 12.30 | 11.95 | 11.97 | 8.95 | qfq | 3,004,409 | 36,234,964 | -2.44% |
| 2023-12-25 | 12.25 | 12.32 | 12.08 | 12.27 | 9.17 | qfq | 2,381,926 | 29,060,820 | 0.08% |
| 2023-12-22 | 12.45 | 12.52 | 12.20 | 12.26 | 9.16 | qfq | 3,136,264 | 38,705,479 | -1.61% |
| 2023-12-21 | 12.35 | 12.48 | 12.08 | 12.46 | 9.31 | qfq | 3,608,600 | 44,362,986 | 1.05% |
| 2023-12-20 | 12.54 | 12.55 | 12.32 | 12.33 | 9.22 | qfq | 2,344,700 | 29,143,882 | -1.52% |
| 2023-12-19 | 12.41 | 12.56 | 12.33 | 12.52 | 9.36 | qfq | 2,008,529 | 25,047,161 | 0.89% |
| 2023-12-18 | 12.60 | 12.60 | 12.40 | 12.41 | 9.28 | qfq | 3,230,074 | 40,357,280 | -1.43% |
| 2023-12-15 | 12.64 | 12.78 | 12.57 | 12.59 | 9.41 | qfq | 2,991,600 | 37,788,627 | -0.40% |
| 2023-12-14 | 12.80 | 12.92 | 12.62 | 12.64 | 9.45 | qfq | 3,827,800 | 48,758,961 | -1.25% |
| 2023-12-13 | 12.90 | 13.02 | 12.76 | 12.80 | 9.57 | qfq | 4,618,207 | 59,635,097 | -0.85% |
| 2023-12-12 | 12.89 | 12.95 | 12.74 | 12.91 | 9.65 | qfq | 4,133,827 | 53,056,422 | -0.23% |
| 2023-12-11 | 12.78 | 12.95 | 12.65 | 12.94 | 9.67 | qfq | 4,143,852 | 53,255,706 | 1.09% |
| 2023-12-08 | 12.87 | 13.08 | 12.73 | 12.80 | 9.57 | qfq | 4,518,924 | 57,990,556 | -0.54% |
| 2023-12-07 | 13.11 | 13.19 | 12.86 | 12.87 | 9.62 | qfq | 6,875,396 | 89,192,905 | -1.83% |
| 2023-12-06 | 13.13 | 13.45 | 13.01 | 13.11 | 9.80 | qfq | 7,189,802 | 95,177,798 | -1.06% |
| 2023-12-05 | 13.28 | 13.77 | 13.04 | 13.25 | 9.90 | qfq | 10,848,586 | 144,919,367 | 0.23% |
| 2023-12-04 | 13.34 | 13.45 | 13.20 | 13.22 | 9.88 | qfq | 7,127,913 | 94,692,320 | -1.34% |
| 2023-12-01 | 13.61 | 13.84 | 13.35 | 13.40 | 10.02 | qfq | 7,515,889 | 101,148,688 | -1.33% |
| 2023-11-30 | 13.97 | 14.05 | 13.33 | 13.58 | 10.15 | qfq | 14,338,974 | 195,849,548 | -3.14% |
| 2023-11-29 | 14.10 | 14.68 | 13.94 | 14.02 | 10.48 | qfq | 25,658,333 | 363,123,175 | 3.01% |
| 2023-11-28 | 13.33 | 13.70 | 13.30 | 13.61 | 10.17 | qfq | 5,931,704 | 80,564,935 | 1.64% |
| 2023-11-27 | 13.20 | 13.45 | 13.20 | 13.39 | 10.01 | qfq | 4,184,971 | 55,857,979 | 0.60% |
| 2023-11-24 | 13.50 | 13.52 | 13.24 | 13.31 | 9.95 | qfq | 5,206,715 | 69,465,899 | -1.63% |
| 2023-11-23 | 13.32 | 13.64 | 13.22 | 13.53 | 10.11 | qfq | 6,592,706 | 88,920,506 | 1.27% |
| 2023-11-22 | 13.59 | 13.75 | 13.32 | 13.36 | 9.99 | qfq | 8,778,350 | 118,039,432 | -2.12% |
| 2023-11-21 | 14.05 | 14.10 | 13.61 | 13.65 | 10.20 | qfq | 11,473,033 | 158,501,878 | -2.71% |
| 2023-11-20 | 13.78 | 14.05 | 13.53 | 14.03 | 10.49 | qfq | 12,666,560 | 175,873,162 | 1.81% |
| 2023-11-17 | 13.70 | 13.85 | 13.64 | 13.78 | 10.30 | qfq | 7,408,912 | 101,780,573 | 0.36% |
| 2023-11-16 | 13.90 | 13.97 | 13.73 | 13.73 | 10.26 | qfq | 10,801,242 | 149,404,158 | -1.93% |
| 2023-11-15 | 13.82 | 14.14 | 13.67 | 14.00 | 10.46 | qfq | 16,621,735 | 231,522,754 | 2.26% |
| 2023-11-14 | 13.65 | 13.95 | 13.58 | 13.69 | 10.23 | qfq | 9,964,979 | 136,330,075 | -0.29% |
| 2023-11-13 | 13.39 | 13.75 | 13.30 | 13.73 | 10.26 | qfq | 12,300,952 | 167,499,700 | 2.39% |
| 2023-11-10 | 13.48 | 13.88 | 13.25 | 13.41 | 10.02 | qfq | 16,717,297 | 227,533,142 | -0.81% |
| 2023-11-09 | 13.45 | 13.72 | 13.34 | 13.52 | 10.11 | qfq | 13,499,019 | 182,202,372 | 0.90% |
| 2023-11-08 | 13.52 | 13.54 | 13.25 | 13.40 | 10.02 | qfq | 10,900,522 | 145,858,816 | -1.11% |
| 2023-11-07 | 13.41 | 13.63 | 13.24 | 13.55 | 10.13 | qfq | 11,877,579 | 159,982,882 | 1.04% |
| 2023-11-06 | 13.40 | 13.47 | 13.18 | 13.41 | 10.02 | qfq | 11,906,304 | 159,141,606 | 1.36% |
| 2023-11-03 | 12.72 | 13.58 | 12.71 | 13.23 | 9.89 | qfq | 17,400,806 | 230,610,633 | 3.85% |
| 2023-11-02 | 13.05 | 13.12 | 12.73 | 12.74 | 9.52 | qfq | 7,875,912 | 101,211,792 | -2.30% |
| 2023-11-01 | 13.18 | 13.22 | 12.76 | 13.04 | 9.75 | qfq | 10,464,162 | 135,802,654 | -1.51% |
| 2023-10-31 | 13.60 | 13.82 | 13.15 | 13.24 | 9.90 | qfq | 13,496,702 | 180,710,621 | -3.29% |
| 2023-10-30 | 13.43 | 13.79 | 13.43 | 13.69 | 10.23 | qfq | 16,241,262 | 221,402,511 | -0.22% |
| 2023-10-27 | 13.09 | 14.34 | 12.92 | 13.72 | 10.25 | qfq | 29,575,924 | 407,376,565 | 5.21% |
| 2023-10-26 | 13.09 | 13.15 | 12.88 | 13.04 | 9.75 | qfq | 11,237,623 | 145,960,300 | -1.73% |
| 2023-10-25 | 13.40 | 13.49 | 13.06 | 13.27 | 9.92 | qfq | 18,038,082 | 239,290,595 | -0.90% |
| 2023-10-24 | 13.10 | 13.47 | 12.68 | 13.39 | 10.01 | qfq | 21,309,955 | 280,517,487 | 1.21% |
| 2023-10-23 | 13.13 | 13.62 | 12.92 | 13.23 | 9.89 | qfq | 23,735,168 | 315,215,814 | -0.68% |
| 2023-10-20 | 12.60 | 13.32 | 12.42 | 13.32 | 9.96 | qfq | 26,212,746 | 343,218,280 | 3.82% |
| 2023-10-19 | 12.78 | 13.16 | 12.72 | 12.83 | 9.59 | qfq | 12,559,284 | 162,037,237 | -0.39% |
| 2023-10-18 | 12.87 | 13.13 | 12.78 | 12.88 | 9.63 | qfq | 13,702,745 | 177,339,551 | -0.54% |
| 2023-10-17 | 13.03 | 13.40 | 12.80 | 12.95 | 9.68 | qfq | 17,052,596 | 222,266,567 | -0.92% |
| 2023-10-16 | 12.83 | 13.07 | 12.60 | 13.07 | 9.77 | qfq | 20,160,737 | 258,748,455 | 0.85% |
| 2023-10-13 | 12.99 | 13.12 | 12.85 | 12.96 | 9.69 | qfq | 18,054,785 | 233,858,055 | -0.31% |
| 2023-10-12 | 13.09 | 13.34 | 12.90 | 13.00 | 9.72 | qfq | 25,121,237 | 328,192,538 | -3.06% |
| 2023-10-11 | 12.78 | 13.68 | 12.78 | 13.41 | 10.02 | qfq | 35,563,620 | 474,296,522 | 0.75% |
| 2023-10-10 | 14.14 | 14.48 | 13.29 | 13.31 | 9.95 | qfq | 62,693,117 | 869,464,595 | -1.84% |
| 2023-10-09 | 13.50 | 13.56 | 13.06 | 13.56 | 10.14 | qfq | 31,281,021 | 419,190,813 | 9.98% |
| 2023-09-28 | 12.20 | 12.38 | 12.14 | 12.33 | 9.22 | qfq | 10,412,032 | 128,073,966 | 0.00% |
| 2023-09-27 | 12.31 | 12.53 | 12.21 | 12.33 | 9.22 | qfq | 15,307,231 | 189,096,192 | -0.48% |
| 2023-09-26 | 12.53 | 12.74 | 12.31 | 12.39 | 9.26 | qfq | 21,074,343 | 261,951,851 | -1.59% |
| 2023-09-25 | 13.10 | 13.35 | 12.43 | 12.59 | 9.41 | qfq | 36,658,031 | 467,969,501 | 1.37% |
| 2023-09-22 | 11.70 | 12.42 | 11.70 | 12.42 | 9.28 | qfq | 7,642,145 | 94,435,685 | 10.01% |
| 2023-09-21 | 11.40 | 11.47 | 11.28 | 11.29 | 8.44 | qfq | 2,274,612 | 25,823,835 | -1.31% |
| 2023-09-20 | 11.44 | 11.59 | 11.41 | 11.44 | 8.55 | qfq | 2,527,323 | 29,052,298 | -0.17% |
| 2023-09-19 | 11.61 | 11.66 | 11.42 | 11.46 | 8.57 | qfq | 2,229,078 | 25,594,658 | -1.72% |
| 2023-09-18 | 11.43 | 11.77 | 11.38 | 11.66 | 8.71 | qfq | 2,910,671 | 33,893,507 | 1.39% |
| 2023-09-15 | 11.62 | 11.73 | 11.47 | 11.50 | 8.60 | qfq | 2,623,887 | 30,286,693 | -1.03% |
| 2023-09-14 | 11.68 | 11.76 | 11.54 | 11.62 | 8.69 | qfq | 2,969,821 | 34,527,794 | -0.77% |
| 2023-09-13 | 11.88 | 11.89 | 11.63 | 11.71 | 8.75 | qfq | 2,726,758 | 31,949,238 | -1.43% |
| 2023-09-12 | 11.80 | 11.93 | 11.79 | 11.88 | 8.88 | qfq | 2,342,038 | 27,783,093 | 0.17% |
| 2023-09-11 | 11.85 | 11.90 | 11.72 | 11.86 | 8.86 | qfq | 2,858,077 | 33,798,485 | 0.17% |
| 2023-09-08 | 11.62 | 11.92 | 11.62 | 11.84 | 8.85 | qfq | 4,289,879 | 50,743,046 | 1.20% |
| 2023-09-07 | 11.94 | 11.96 | 11.69 | 11.70 | 8.74 | qfq | 4,010,138 | 47,259,699 | -2.01% |
| 2023-09-06 | 11.92 | 12.00 | 11.68 | 11.94 | 8.92 | qfq | 5,255,916 | 62,521,046 | 0.51% |
| 2023-09-05 | 11.81 | 12.10 | 11.77 | 11.88 | 8.88 | qfq | 6,250,054 | 74,665,325 | 0.59% |
| 2023-09-04 | 11.62 | 11.81 | 11.62 | 11.81 | 8.83 | qfq | 3,385,718 | 39,736,428 | 1.46% |
| 2023-09-01 | 11.69 | 11.74 | 11.54 | 11.64 | 8.70 | qfq | 3,105,800 | 36,203,998 | -0.09% |
| 2023-08-31 | 11.67 | 11.73 | 11.56 | 11.65 | 8.71 | qfq | 3,628,415 | 42,208,685 | -0.17% |
| 2023-08-30 | 11.40 | 11.77 | 11.39 | 11.67 | 8.72 | qfq | 8,171,747 | 95,284,248 | 3.64% |
| 2023-08-29 | 10.88 | 11.27 | 10.86 | 11.26 | 8.42 | qfq | 4,146,613 | 46,223,327 | 3.59% |
| 2023-08-28 | 11.15 | 11.30 | 10.85 | 10.87 | 8.12 | qfq | 4,526,469 | 50,148,438 | 1.30% |
| 2023-08-25 | 11.00 | 11.03 | 10.68 | 10.73 | 8.02 | qfq | 2,889,177 | 31,271,818 | -2.72% |
| 2023-08-24 | 11.00 | 11.16 | 10.80 | 11.03 | 8.24 | qfq | 2,456,505 | 27,005,764 | 0.36% |
| 2023-08-23 | 11.25 | 11.25 | 10.98 | 10.99 | 8.21 | qfq | 2,565,382 | 28,396,121 | -2.31% |
| 2023-08-22 | 11.26 | 11.32 | 11.01 | 11.25 | 8.41 | qfq | 3,097,873 | 34,559,654 | 0.63% |
| 2023-08-21 | 11.47 | 11.65 | 11.17 | 11.18 | 8.36 | qfq | 4,292,586 | 48,883,358 | -2.36% |
| 2023-08-18 | 11.58 | 11.81 | 11.45 | 11.45 | 8.56 | qfq | 5,602,636 | 65,153,679 | -1.12% |
| 2023-08-17 | 11.37 | 11.99 | 11.37 | 11.58 | 8.66 | qfq | 6,719,950 | 78,062,358 | 2.57% |
| 2023-08-16 | 11.38 | 11.53 | 11.26 | 11.29 | 8.44 | qfq | 2,491,650 | 28,256,064 | -1.66% |
| 2023-08-15 | 11.55 | 11.62 | 11.41 | 11.48 | 8.58 | qfq | 1,959,245 | 22,533,011 | -0.69% |
| 2023-08-14 | 11.44 | 11.56 | 11.27 | 11.56 | 8.64 | qfq | 2,208,976 | 25,255,129 | 1.05% |
| 2023-08-11 | 11.75 | 11.75 | 11.39 | 11.44 | 8.55 | qfq | 2,525,989 | 29,097,320 | -2.14% |
| 2023-08-10 | 11.61 | 11.75 | 11.58 | 11.69 | 8.74 | qfq | 1,801,490 | 21,033,791 | 0.95% |
| 2023-08-09 | 11.60 | 11.71 | 11.56 | 11.58 | 8.66 | qfq | 1,996,777 | 23,171,481 | -0.86% |
| 2023-08-08 | 11.92 | 11.94 | 11.65 | 11.68 | 8.73 | qfq | 3,655,140 | 42,893,409 | -1.77% |
| 2023-08-07 | 11.90 | 11.93 | 11.75 | 11.89 | 8.89 | qfq | 2,208,714 | 26,206,537 | -0.08% |
| 2023-08-04 | 11.80 | 11.94 | 11.80 | 11.90 | 8.89 | qfq | 2,605,266 | 30,983,736 | 0.76% |
| 2023-08-03 | 11.78 | 11.86 | 11.75 | 11.81 | 8.83 | qfq | 2,392,530 | 28,236,545 | -0.51% |
| 2023-08-02 | 11.85 | 11.91 | 11.75 | 11.87 | 8.87 | qfq | 2,532,410 | 29,959,615 | 0.17% |
| 2023-08-01 | 12.01 | 12.03 | 11.76 | 11.85 | 8.86 | qfq | 3,095,394 | 36,615,834 | -1.09% |
| 2023-07-31 | 12.02 | 12.06 | 11.91 | 11.98 | 8.95 | qfq | 3,037,261 | 36,343,610 | 0.59% |
| 2023-07-28 | 11.74 | 11.96 | 11.55 | 11.91 | 8.90 | qfq | 3,935,423 | 46,434,757 | 0.93% |
| 2023-07-27 | 11.85 | 12.11 | 11.78 | 11.80 | 8.82 | qfq | 3,856,246 | 45,943,871 | -0.42% |
| 2023-07-26 | 11.94 | 12.23 | 11.84 | 11.85 | 8.86 | qfq | 6,897,043 | 82,619,677 | -1.17% |
| 2023-07-25 | 11.80 | 12.03 | 11.80 | 11.99 | 8.96 | qfq | 3,472,422 | 41,468,066 | 2.22% |
| 2023-07-24 | 11.80 | 11.87 | 11.69 | 11.73 | 8.77 | qfq | 2,546,709 | 30,010,188 | -0.59% |
| 2023-07-21 | 11.85 | 11.97 | 11.65 | 11.80 | 8.82 | qfq | 5,352,281 | 63,190,985 | -0.84% |
| 2023-07-20 | 12.20 | 12.27 | 11.90 | 11.90 | 8.89 | qfq | 5,830,015 | 70,306,637 | -2.38% |
| 2023-07-19 | 12.33 | 12.56 | 12.09 | 12.19 | 9.11 | qfq | 7,203,775 | 88,110,274 | -2.01% |
| 2023-07-18 | 12.64 | 12.68 | 12.39 | 12.44 | 9.30 | qfq | 5,535,269 | 69,041,948 | -1.58% |