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
青鸟智控002960.SZ
最近收盘价8.072026-07-17
最近交易日2026-07-17
成交量（股）12,881,185
成交额（元）105,346,629
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-29 | 2026-05-11 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-24 | 2024-04-30 | cash_dividend | 0.35 | — | — | — | 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 | 8.15 | 8.28 | 8.06 | 8.07 | 8.07 | qfq | 12,881,185 | 105,346,629 | -1.34% |
| 2026-07-16 | 8.13 | 8.22 | 8.07 | 8.18 | 8.18 | qfq | 9,634,678 | 78,601,884 | -0.12% |
| 2026-07-15 | 8.14 | 8.21 | 8.06 | 8.19 | 8.19 | qfq | 8,789,758 | 71,765,489 | 0.37% |
| 2026-07-14 | 8.15 | 8.19 | 8.03 | 8.16 | 8.16 | qfq | 9,872,398 | 80,161,086 | 0.37% |
| 2026-07-13 | 8.28 | 8.35 | 8.10 | 8.13 | 8.13 | qfq | 13,191,191 | 108,184,520 | -3.10% |
| 2026-07-10 | 8.69 | 8.75 | 8.38 | 8.39 | 8.39 | qfq | 15,839,551 | 134,910,974 | 1.33% |
| 2026-07-09 | 8.32 | 8.37 | 8.14 | 8.28 | 8.28 | qfq | 10,803,939 | 88,900,117 | -0.84% |
| 2026-07-08 | 8.29 | 8.44 | 8.19 | 8.35 | 8.35 | qfq | 9,238,363 | 76,798,636 | 0.24% |
| 2026-07-07 | 8.47 | 8.56 | 8.29 | 8.33 | 8.33 | qfq | 10,829,477 | 90,675,287 | -2.23% |
| 2026-07-06 | 8.72 | 8.75 | 8.47 | 8.52 | 8.52 | qfq | 14,987,761 | 128,262,672 | -2.74% |
| 2026-07-03 | 8.58 | 8.78 | 8.52 | 8.76 | 8.76 | qfq | 15,780,419 | 136,909,856 | 2.46% |
| 2026-07-02 | 8.55 | 8.75 | 8.48 | 8.55 | 8.55 | qfq | 14,699,993 | 126,651,447 | -0.81% |
| 2026-07-01 | 8.41 | 8.68 | 8.36 | 8.62 | 8.62 | qfq | 16,156,606 | 138,320,352 | 1.77% |
| 2026-06-30 | 8.17 | 8.55 | 8.16 | 8.47 | 8.47 | qfq | 15,767,526 | 131,458,702 | 3.67% |
| 2026-06-29 | 8.25 | 8.27 | 8.00 | 8.17 | 8.17 | qfq | 15,450,272 | 125,511,250 | -1.57% |
| 2026-06-26 | 8.23 | 8.48 | 8.23 | 8.30 | 8.30 | qfq | 17,253,317 | 144,227,381 | 0.97% |
| 2026-06-25 | 8.43 | 8.51 | 8.17 | 8.22 | 8.22 | qfq | 19,313,128 | 159,728,009 | -3.29% |
| 2026-06-24 | 8.57 | 8.66 | 8.42 | 8.50 | 8.50 | qfq | 20,448,963 | 173,950,316 | -1.39% |
| 2026-06-23 | 8.88 | 9.05 | 8.62 | 8.62 | 8.62 | qfq | 21,128,195 | 186,698,460 | -3.69% |
| 2026-06-22 | 9.03 | 9.08 | 8.64 | 8.95 | 8.95 | qfq | 26,684,817 | 236,096,874 | -1.86% |
| 2026-06-18 | 8.88 | 9.13 | 8.86 | 9.12 | 9.12 | qfq | 24,558,900 | 221,966,814 | 2.24% |
| 2026-06-17 | 8.89 | 9.06 | 8.87 | 8.92 | 8.92 | qfq | 22,483,879 | 201,010,272 | -2.51% |
| 2026-06-16 | 8.96 | 9.22 | 8.77 | 9.15 | 9.15 | qfq | 32,305,953 | 290,361,375 | 1.22% |
| 2026-06-15 | 8.93 | 9.09 | 8.90 | 9.04 | 9.04 | qfq | 31,141,807 | 279,672,946 | 1.35% |
| 2026-06-12 | 8.92 | 9.03 | 8.79 | 8.92 | 8.92 | qfq | 37,805,014 | 336,739,179 | 0.90% |
| 2026-06-11 | 9.20 | 9.29 | 8.74 | 8.84 | 8.84 | qfq | 53,751,152 | 478,222,086 | -4.74% |
| 2026-06-10 | 8.43 | 9.28 | 8.25 | 9.28 | 9.28 | qfq | 61,710,200 | 561,406,496 | 9.95% |
| 2026-06-09 | 8.50 | 8.57 | 8.28 | 8.44 | 8.44 | qfq | 19,803,753 | 166,140,471 | 0.60% |
| 2026-06-08 | 8.58 | 8.83 | 8.37 | 8.39 | 8.39 | qfq | 33,994,100 | 289,939,739 | -5.09% |
| 2026-06-05 | 8.05 | 8.84 | 7.97 | 8.84 | 8.84 | qfq | 35,433,156 | 304,917,637 | 9.95% |
| 2026-06-04 | 8.15 | 8.16 | 7.99 | 8.04 | 8.04 | qfq | 10,167,257 | 81,951,658 | -1.59% |
| 2026-06-03 | 8.10 | 8.27 | 8.02 | 8.17 | 8.17 | qfq | 13,642,289 | 110,866,674 | 0.86% |
| 2026-06-02 | 8.25 | 8.29 | 8.02 | 8.10 | 8.10 | qfq | 13,478,440 | 109,241,873 | -2.29% |
| 2026-06-01 | 8.28 | 8.35 | 8.21 | 8.29 | 8.29 | qfq | 13,854,434 | 114,649,340 | 0.12% |
| 2026-05-29 | 8.64 | 8.69 | 8.21 | 8.28 | 8.28 | qfq | 17,830,092 | 149,025,538 | -3.61% |
| 2026-05-28 | 8.56 | 8.65 | 8.30 | 8.59 | 8.59 | qfq | 16,235,213 | 137,414,400 | 0.12% |
| 2026-05-27 | 8.98 | 9.09 | 8.53 | 8.58 | 8.58 | qfq | 18,034,589 | 157,324,203 | -4.56% |
| 2026-05-26 | 9.30 | 9.34 | 8.91 | 8.99 | 8.99 | qfq | 19,038,001 | 172,616,584 | -3.85% |
| 2026-05-25 | 9.60 | 9.81 | 9.24 | 9.35 | 9.35 | qfq | 19,142,225 | 179,684,718 | -1.89% |
| 2026-05-22 | 9.54 | 9.67 | 9.29 | 9.53 | 9.53 | qfq | 20,400,002 | 193,347,091 | 0.95% |
| 2026-05-21 | 10.11 | 10.11 | 9.40 | 9.44 | 9.44 | qfq | 27,289,461 | 266,480,785 | -5.60% |
| 2026-05-20 | 10.17 | 10.20 | 9.90 | 10.00 | 10.00 | qfq | 16,746,106 | 167,689,276 | -1.77% |
| 2026-05-19 | 9.92 | 10.35 | 9.87 | 10.18 | 10.18 | qfq | 24,168,971 | 244,751,472 | 1.90% |
| 2026-05-18 | 9.76 | 10.09 | 9.57 | 9.99 | 9.99 | qfq | 27,041,528 | 264,007,082 | 1.94% |
| 2026-05-15 | 10.04 | 10.10 | 9.71 | 9.80 | 9.80 | qfq | 19,655,914 | 194,513,776 | -2.39% |
| 2026-05-14 | 10.16 | 10.26 | 10.00 | 10.04 | 10.04 | qfq | 15,044,402 | 152,633,831 | -1.18% |
| 2026-05-13 | 10.25 | 10.27 | 10.12 | 10.16 | 10.16 | qfq | 17,208,329 | 175,236,227 | -0.88% |
| 2026-05-12 | 10.31 | 10.33 | 10.10 | 10.25 | 10.25 | qfq | 19,110,119 | 194,951,870 | -0.49% |
| 2026-05-11 | 10.40 | 10.43 | 10.23 | 10.30 | 10.30 | qfq | 22,481,164 | 231,829,836 | -17.14% |
| 2026-05-08 | 12.44 | 12.54 | 12.30 | 12.43 | 10.25 | qfq | 15,748,121 | 195,788,393 | -0.24% |
| 2026-05-07 | 12.28 | 12.68 | 12.23 | 12.46 | 10.28 | qfq | 18,520,926 | 231,668,454 | 0.97% |
| 2026-05-06 | 12.29 | 12.59 | 12.18 | 12.34 | 10.18 | qfq | 22,493,302 | 277,818,221 | 1.98% |
| 2026-04-30 | 11.94 | 12.18 | 11.84 | 12.10 | 9.98 | qfq | 13,326,720 | 160,086,126 | 1.17% |
| 2026-04-29 | 11.35 | 12.22 | 11.30 | 11.96 | 9.87 | qfq | 25,941,925 | 307,236,125 | 5.84% |
| 2026-04-28 | 11.97 | 11.99 | 11.17 | 11.30 | 9.32 | qfq | 29,533,507 | 337,257,670 | -6.53% |
| 2026-04-27 | 11.82 | 12.21 | 11.66 | 12.09 | 9.97 | qfq | 14,299,737 | 171,733,206 | 2.11% |
| 2026-04-24 | 12.06 | 12.22 | 11.72 | 11.84 | 9.77 | qfq | 15,100,746 | 179,352,008 | -2.31% |
| 2026-04-23 | 12.33 | 12.48 | 12.09 | 12.12 | 10.00 | qfq | 17,087,080 | 208,768,529 | -2.18% |
| 2026-04-22 | 11.95 | 12.63 | 11.84 | 12.39 | 10.22 | qfq | 28,792,523 | 354,222,178 | 4.91% |
| 2026-04-21 | 11.98 | 12.05 | 11.77 | 11.81 | 9.74 | qfq | 11,440,448 | 135,784,898 | -1.67% |
| 2026-04-20 | 12.05 | 12.20 | 11.97 | 12.01 | 9.91 | qfq | 11,864,818 | 143,006,399 | -0.58% |
| 2026-04-17 | 12.18 | 12.21 | 12.01 | 12.08 | 9.97 | qfq | 10,216,288 | 123,611,777 | -0.74% |
| 2026-04-16 | 12.21 | 12.32 | 12.17 | 12.17 | 10.04 | qfq | 10,771,040 | 131,628,914 | -0.65% |
| 2026-04-15 | 12.34 | 12.45 | 12.22 | 12.25 | 10.11 | qfq | 12,219,316 | 150,443,898 | -0.33% |
| 2026-04-14 | 12.25 | 12.32 | 12.14 | 12.29 | 10.14 | qfq | 12,637,206 | 154,642,839 | 1.65% |
| 2026-04-13 | 12.02 | 12.16 | 11.98 | 12.09 | 9.97 | qfq | 10,770,615 | 129,999,465 | -0.66% |
| 2026-04-10 | 12.11 | 12.35 | 12.08 | 12.17 | 10.04 | qfq | 14,016,033 | 171,470,131 | 0.75% |
| 2026-04-09 | 12.05 | 12.20 | 12.00 | 12.08 | 9.97 | qfq | 11,607,626 | 140,598,334 | -0.82% |
| 2026-04-08 | 11.67 | 12.22 | 11.64 | 12.18 | 10.05 | qfq | 22,983,507 | 276,094,406 | 5.27% |
| 2026-04-07 | 11.38 | 11.72 | 11.38 | 11.57 | 9.55 | qfq | 11,489,228 | 132,903,802 | 1.94% |
| 2026-04-03 | 11.76 | 11.83 | 11.32 | 11.35 | 9.36 | qfq | 11,290,250 | 129,605,733 | -3.65% |
| 2026-04-02 | 11.88 | 11.98 | 11.71 | 11.78 | 9.72 | qfq | 11,632,569 | 137,451,565 | -1.51% |
| 2026-04-01 | 12.08 | 12.20 | 11.88 | 11.96 | 9.87 | qfq | 15,997,020 | 192,046,151 | 0.93% |
| 2026-03-31 | 11.82 | 12.25 | 11.76 | 11.85 | 9.78 | qfq | 24,746,525 | 297,648,091 | 1.72% |
| 2026-03-30 | 11.68 | 11.90 | 11.46 | 11.65 | 9.61 | qfq | 13,879,431 | 161,354,968 | -1.94% |
| 2026-03-27 | 11.78 | 11.89 | 11.69 | 11.88 | 9.80 | qfq | 16,462,006 | 194,134,074 | -0.25% |
| 2026-03-26 | 11.69 | 12.24 | 11.68 | 11.91 | 9.83 | qfq | 28,288,428 | 339,549,806 | 1.97% |
| 2026-03-25 | 11.67 | 11.79 | 11.59 | 11.68 | 9.64 | qfq | 16,361,133 | 191,115,440 | 0.09% |
| 2026-03-24 | 11.50 | 11.73 | 11.42 | 11.67 | 9.63 | qfq | 19,159,383 | 221,492,427 | 3.18% |
| 2026-03-23 | 11.35 | 11.59 | 11.25 | 11.31 | 9.33 | qfq | 26,688,282 | 304,313,702 | -1.57% |
| 2026-03-20 | 11.39 | 11.88 | 11.37 | 11.49 | 9.48 | qfq | 23,026,458 | 268,071,341 | 1.95% |
| 2026-03-19 | 11.28 | 11.42 | 11.16 | 11.27 | 9.30 | qfq | 13,835,067 | 155,817,198 | -0.62% |
| 2026-03-18 | 11.43 | 11.60 | 11.27 | 11.34 | 9.36 | qfq | 15,982,544 | 182,003,951 | -0.53% |
| 2026-03-17 | 11.67 | 11.85 | 11.37 | 11.40 | 9.40 | qfq | 25,770,732 | 297,971,196 | -0.87% |
| 2026-03-16 | 11.81 | 11.91 | 11.34 | 11.50 | 9.49 | qfq | 46,020,010 | 534,590,133 | 6.19% |
| 2026-03-13 | 10.93 | 11.05 | 10.81 | 10.83 | 8.93 | qfq | 8,270,605 | 90,477,569 | -0.82% |
| 2026-03-12 | 11.04 | 11.09 | 10.86 | 10.92 | 9.01 | qfq | 6,543,419 | 71,712,088 | -1.00% |
| 2026-03-11 | 11.00 | 11.11 | 10.97 | 11.03 | 9.10 | qfq | 6,195,868 | 68,470,399 | 0.00% |
| 2026-03-10 | 10.98 | 11.05 | 10.92 | 11.03 | 9.10 | qfq | 5,763,864 | 63,429,142 | 1.85% |
| 2026-03-09 | 10.89 | 10.90 | 10.58 | 10.83 | 8.93 | qfq | 10,051,944 | 107,768,779 | -1.55% |
| 2026-03-06 | 10.85 | 11.05 | 10.80 | 11.00 | 9.07 | qfq | 6,246,394 | 68,503,122 | 0.92% |
| 2026-03-05 | 10.83 | 10.96 | 10.77 | 10.90 | 8.99 | qfq | 7,933,687 | 86,346,758 | 2.44% |
| 2026-03-04 | 10.92 | 10.95 | 10.62 | 10.64 | 8.78 | qfq | 10,483,496 | 112,999,139 | -2.47% |
| 2026-03-03 | 11.44 | 11.53 | 10.86 | 10.91 | 9.00 | qfq | 14,823,996 | 165,213,726 | -4.38% |
| 2026-03-02 | 11.57 | 11.67 | 11.35 | 11.41 | 9.41 | qfq | 12,083,906 | 138,835,702 | -2.81% |
| 2026-02-27 | 11.87 | 11.87 | 11.68 | 11.74 | 9.69 | qfq | 9,369,216 | 110,101,943 | -1.18% |
| 2026-02-26 | 11.82 | 11.95 | 11.74 | 11.88 | 9.80 | qfq | 9,989,106 | 118,334,532 | 0.42% |
| 2026-02-25 | 11.88 | 11.92 | 11.71 | 11.83 | 9.76 | qfq | 11,451,036 | 135,319,290 | 0.94% |
| 2026-02-24 | 11.80 | 11.83 | 11.64 | 11.72 | 9.67 | qfq | 9,289,869 | 109,042,171 | 1.12% |
| 2026-02-13 | 11.71 | 11.76 | 11.55 | 11.59 | 9.56 | qfq | 10,194,254 | 118,954,775 | -1.36% |
| 2026-02-12 | 11.57 | 11.83 | 11.55 | 11.75 | 9.69 | qfq | 11,912,726 | 139,683,867 | 1.47% |
| 2026-02-11 | 11.65 | 11.75 | 11.54 | 11.58 | 9.55 | qfq | 10,099,458 | 117,610,741 | -0.60% |
| 2026-02-10 | 11.48 | 11.76 | 11.40 | 11.65 | 9.61 | qfq | 13,101,932 | 151,965,233 | 1.48% |
| 2026-02-09 | 11.57 | 11.64 | 11.40 | 11.48 | 9.47 | qfq | 12,663,871 | 145,317,311 | 0.44% |
| 2026-02-06 | 11.21 | 11.66 | 11.17 | 11.43 | 9.43 | qfq | 25,667,174 | 293,026,178 | 4.19% |
| 2026-02-05 | 11.13 | 11.14 | 10.94 | 10.97 | 9.05 | qfq | 6,937,872 | 76,318,618 | -1.35% |
| 2026-02-04 | 11.05 | 11.17 | 10.99 | 11.12 | 9.17 | qfq | 7,549,000 | 83,652,501 | 0.63% |
| 2026-02-03 | 10.95 | 11.07 | 10.90 | 11.05 | 9.12 | qfq | 8,791,769 | 96,666,649 | 1.47% |
| 2026-02-02 | 11.24 | 11.29 | 10.85 | 10.89 | 8.98 | qfq | 13,336,107 | 147,247,776 | -3.37% |
| 2026-01-30 | 11.08 | 11.36 | 10.94 | 11.27 | 9.30 | qfq | 13,200,723 | 147,378,007 | 1.26% |
| 2026-01-29 | 11.20 | 11.38 | 11.06 | 11.13 | 9.18 | qfq | 11,738,195 | 131,876,321 | 0.00% |
| 2026-01-28 | 11.28 | 11.41 | 11.11 | 11.13 | 9.18 | qfq | 12,646,321 | 141,709,128 | -2.96% |
| 2026-01-27 | 11.28 | 11.56 | 11.00 | 11.47 | 9.46 | qfq | 16,987,814 | 191,909,411 | 1.06% |
| 2026-01-26 | 11.63 | 11.63 | 11.31 | 11.35 | 9.36 | qfq | 16,520,374 | 188,395,952 | -2.49% |
| 2026-01-23 | 11.46 | 11.67 | 11.42 | 11.64 | 9.60 | qfq | 13,939,580 | 160,985,209 | 1.31% |
| 2026-01-22 | 11.36 | 11.55 | 11.28 | 11.49 | 9.48 | qfq | 14,113,123 | 161,341,052 | 1.41% |
| 2026-01-21 | 11.18 | 11.45 | 11.11 | 11.33 | 9.35 | qfq | 11,547,793 | 130,833,338 | 0.27% |
| 2026-01-20 | 11.47 | 11.58 | 11.21 | 11.30 | 9.32 | qfq | 11,896,939 | 134,989,607 | -1.31% |
| 2026-01-19 | 11.30 | 11.62 | 11.26 | 11.45 | 9.45 | qfq | 18,611,516 | 213,885,308 | 1.78% |
| 2026-01-16 | 11.11 | 11.36 | 11.03 | 11.25 | 9.28 | qfq | 13,793,277 | 154,108,859 | 1.63% |
| 2026-01-15 | 11.14 | 11.21 | 11.01 | 11.07 | 9.13 | qfq | 12,113,274 | 134,385,958 | -1.07% |
| 2026-01-14 | 11.19 | 11.43 | 11.07 | 11.19 | 9.23 | qfq | 18,813,554 | 211,804,766 | 0.27% |
| 2026-01-13 | 11.34 | 11.51 | 11.12 | 11.16 | 9.21 | qfq | 18,282,105 | 206,007,615 | -1.59% |
| 2026-01-12 | 11.37 | 11.39 | 11.18 | 11.34 | 9.36 | qfq | 15,193,011 | 171,488,444 | 0.00% |
| 2026-01-09 | 11.22 | 11.45 | 11.19 | 11.34 | 9.36 | qfq | 13,249,694 | 150,199,288 | 0.71% |
| 2026-01-08 | 11.20 | 11.32 | 11.15 | 11.26 | 9.29 | qfq | 12,949,700 | 145,615,763 | -0.09% |
| 2026-01-07 | 11.11 | 11.36 | 11.04 | 11.27 | 9.30 | qfq | 15,221,795 | 170,745,379 | 1.08% |
| 2026-01-06 | 11.04 | 11.34 | 10.99 | 11.15 | 9.20 | qfq | 17,098,734 | 191,025,811 | 1.09% |
| 2026-01-05 | 10.50 | 11.14 | 10.47 | 11.03 | 9.10 | qfq | 25,414,746 | 275,183,277 | 4.95% |
| 2025-12-31 | 11.22 | 11.35 | 10.46 | 10.51 | 8.67 | qfq | 32,163,547 | 341,722,894 | -4.28% |
| 2025-12-30 | 11.00 | 11.13 | 10.90 | 10.98 | 9.06 | qfq | 11,246,321 | 123,786,125 | -0.45% |
| 2025-12-29 | 11.17 | 11.18 | 10.90 | 11.03 | 9.10 | qfq | 14,649,442 | 162,103,820 | -1.78% |
| 2025-12-26 | 11.52 | 11.56 | 11.15 | 11.23 | 9.26 | qfq | 24,390,017 | 275,698,806 | -2.77% |
| 2025-12-25 | 11.44 | 11.68 | 11.29 | 11.55 | 9.53 | qfq | 31,093,522 | 357,153,747 | 1.23% |
| 2025-12-24 | 11.01 | 11.43 | 10.81 | 11.41 | 9.41 | qfq | 37,061,408 | 417,492,662 | 3.26% |
| 2025-12-23 | 10.54 | 11.32 | 10.53 | 11.05 | 9.12 | qfq | 52,666,467 | 579,620,403 | 6.87% |
| 2025-12-22 | 10.28 | 10.39 | 10.22 | 10.34 | 8.53 | qfq | 10,811,268 | 111,511,835 | 0.88% |
| 2025-12-19 | 10.12 | 10.27 | 10.11 | 10.25 | 8.46 | qfq | 10,324,979 | 105,559,993 | 1.79% |
| 2025-12-18 | 10.01 | 10.18 | 10.00 | 10.07 | 8.31 | qfq | 8,341,848 | 84,284,437 | -0.40% |
| 2025-12-17 | 10.05 | 10.14 | 9.90 | 10.11 | 8.34 | qfq | 10,974,545 | 109,850,613 | 0.30% |
| 2025-12-16 | 10.24 | 10.28 | 10.03 | 10.08 | 8.32 | qfq | 12,110,338 | 122,337,979 | -1.95% |
| 2025-12-15 | 10.18 | 10.50 | 10.12 | 10.28 | 8.48 | qfq | 11,619,105 | 119,974,876 | 0.29% |
| 2025-12-12 | 10.34 | 10.42 | 10.22 | 10.25 | 8.46 | qfq | 13,966,132 | 144,135,200 | -0.58% |
| 2025-12-11 | 10.60 | 10.63 | 10.30 | 10.31 | 8.51 | qfq | 15,448,100 | 161,052,569 | -3.19% |
| 2025-12-10 | 10.48 | 10.77 | 10.33 | 10.65 | 8.79 | qfq | 28,942,281 | 304,970,912 | 1.43% |
| 2025-12-09 | 10.74 | 10.81 | 10.48 | 10.50 | 8.66 | qfq | 18,833,835 | 199,437,254 | -2.05% |
| 2025-12-08 | 10.86 | 10.92 | 10.69 | 10.72 | 8.84 | qfq | 28,533,887 | 307,495,068 | -1.83% |
| 2025-12-05 | 10.61 | 11.00 | 10.54 | 10.92 | 9.01 | qfq | 25,699,150 | 277,865,195 | 2.92% |
| 2025-12-04 | 10.95 | 10.99 | 10.59 | 10.61 | 8.75 | qfq | 23,820,613 | 254,845,678 | -3.11% |
| 2025-12-03 | 11.17 | 11.24 | 10.86 | 10.95 | 9.03 | qfq | 33,517,955 | 368,843,851 | -2.93% |
| 2025-12-02 | 11.51 | 11.54 | 11.21 | 11.28 | 9.31 | qfq | 42,926,357 | 484,876,516 | -4.41% |
| 2025-12-01 | 11.53 | 12.49 | 11.40 | 11.80 | 9.73 | qfq | 73,224,926 | 861,391,225 | 2.16% |
| 2025-11-28 | 11.19 | 11.70 | 11.03 | 11.55 | 9.53 | qfq | 93,529,074 | 1,059,391,992 | 3.22% |
| 2025-11-27 | 11.19 | 11.19 | 11.19 | 11.19 | 9.23 | qfq | 17,850,970 | 199,752,354 | 10.03% |
| 2025-11-26 | 10.14 | 10.23 | 10.09 | 10.17 | 8.39 | qfq | 6,369,715 | 64,798,005 | 0.30% |
| 2025-11-25 | 10.26 | 10.34 | 10.12 | 10.14 | 8.37 | qfq | 7,937,870 | 81,248,161 | -0.69% |
| 2025-11-24 | 10.15 | 10.25 | 10.04 | 10.21 | 8.42 | qfq | 7,879,236 | 80,045,158 | 1.39% |
| 2025-11-21 | 10.40 | 10.40 | 10.06 | 10.07 | 8.31 | qfq | 9,230,952 | 93,962,732 | -2.71% |
| 2025-11-20 | 10.49 | 10.51 | 10.34 | 10.35 | 8.54 | qfq | 7,057,592 | 73,397,968 | -0.96% |
| 2025-11-19 | 10.56 | 10.60 | 10.41 | 10.45 | 8.62 | qfq | 6,765,313 | 70,830,138 | -1.04% |
| 2025-11-18 | 10.58 | 10.64 | 10.50 | 10.56 | 8.71 | qfq | 6,769,570 | 71,383,207 | -0.66% |
| 2025-11-17 | 10.87 | 10.88 | 10.58 | 10.63 | 8.77 | qfq | 11,770,042 | 125,322,555 | -2.12% |
| 2025-11-14 | 10.83 | 11.05 | 10.79 | 10.86 | 8.96 | qfq | 11,177,910 | 122,134,839 | -0.46% |
| 2025-11-13 | 10.97 | 10.99 | 10.80 | 10.91 | 9.00 | qfq | 11,062,815 | 120,257,806 | -0.73% |
| 2025-11-12 | 10.90 | 11.15 | 10.86 | 10.99 | 9.07 | qfq | 14,167,805 | 155,931,739 | 0.64% |
| 2025-11-11 | 10.92 | 11.05 | 10.88 | 10.92 | 9.01 | qfq | 7,035,865 | 77,044,211 | 0.09% |
| 2025-11-10 | 10.88 | 10.98 | 10.84 | 10.91 | 9.00 | qfq | 9,593,409 | 104,599,918 | 0.74% |
| 2025-11-07 | 10.90 | 10.91 | 10.80 | 10.83 | 8.93 | qfq | 6,835,146 | 74,131,298 | -1.01% |
| 2025-11-06 | 10.92 | 10.99 | 10.88 | 10.94 | 9.03 | qfq | 6,359,243 | 69,552,797 | 0.46% |
| 2025-11-05 | 10.77 | 10.95 | 10.73 | 10.89 | 8.98 | qfq | 8,103,177 | 88,116,560 | 0.55% |
| 2025-11-04 | 11.13 | 11.15 | 10.80 | 10.83 | 8.93 | qfq | 12,557,554 | 137,184,523 | -2.87% |
| 2025-11-03 | 11.21 | 11.25 | 10.97 | 11.15 | 9.20 | qfq | 13,491,964 | 149,466,964 | -0.45% |
| 2025-10-31 | 11.35 | 11.39 | 11.17 | 11.20 | 9.24 | qfq | 13,357,677 | 150,269,913 | -1.32% |
| 2025-10-30 | 11.61 | 11.86 | 11.31 | 11.35 | 9.36 | qfq | 17,926,582 | 205,540,916 | -2.16% |
| 2025-10-29 | 11.57 | 11.82 | 11.55 | 11.60 | 9.57 | qfq | 12,880,310 | 149,825,748 | 0.17% |
| 2025-10-28 | 11.65 | 11.71 | 11.52 | 11.58 | 9.55 | qfq | 11,685,550 | 135,826,569 | -0.52% |
| 2025-10-27 | 12.63 | 12.67 | 11.56 | 11.64 | 9.60 | qfq | 35,745,557 | 427,266,841 | -7.98% |
| 2025-10-24 | 12.56 | 12.73 | 12.37 | 12.65 | 10.44 | qfq | 11,139,830 | 139,756,470 | 1.77% |
| 2025-10-23 | 12.32 | 12.67 | 12.26 | 12.43 | 10.25 | qfq | 6,498,969 | 80,858,916 | 0.57% |
| 2025-10-22 | 12.55 | 12.55 | 12.28 | 12.36 | 10.20 | qfq | 7,079,493 | 87,521,813 | -1.59% |
| 2025-10-21 | 12.45 | 12.73 | 12.38 | 12.56 | 10.36 | qfq | 10,579,528 | 133,526,133 | 1.70% |
| 2025-10-20 | 12.32 | 12.64 | 12.24 | 12.35 | 10.19 | qfq | 10,443,335 | 129,869,080 | 1.73% |
| 2025-10-17 | 12.45 | 12.58 | 12.09 | 12.14 | 10.02 | qfq | 10,848,701 | 133,387,160 | -2.96% |
| 2025-10-16 | 12.36 | 12.70 | 12.30 | 12.51 | 10.32 | qfq | 12,399,711 | 155,543,078 | 0.81% |
| 2025-10-15 | 12.08 | 12.45 | 11.95 | 12.41 | 10.24 | qfq | 11,256,165 | 137,508,077 | 3.24% |
| 2025-10-14 | 12.57 | 12.73 | 11.98 | 12.02 | 9.92 | qfq | 16,031,492 | 197,381,690 | -3.99% |
| 2025-10-13 | 12.50 | 12.64 | 12.25 | 12.52 | 10.33 | qfq | 14,606,802 | 181,410,495 | -3.02% |
| 2025-10-10 | 12.77 | 12.91 | 12.50 | 12.91 | 10.65 | qfq | 13,826,937 | 175,349,061 | 1.18% |
| 2025-10-09 | 12.81 | 13.25 | 12.75 | 12.76 | 10.53 | qfq | 19,681,011 | 254,176,185 | 0.55% |
| 2025-09-30 | 12.95 | 12.97 | 12.67 | 12.69 | 10.47 | qfq | 12,887,447 | 164,384,043 | -2.16% |
| 2025-09-29 | 12.73 | 13.05 | 12.50 | 12.97 | 10.70 | qfq | 16,062,611 | 207,129,543 | 1.65% |
| 2025-09-26 | 13.25 | 13.33 | 12.72 | 12.76 | 10.53 | qfq | 17,292,519 | 222,959,954 | -4.56% |
| 2025-09-25 | 12.99 | 13.44 | 12.95 | 13.37 | 11.03 | qfq | 26,097,672 | 345,735,677 | 2.69% |
| 2025-09-24 | 12.92 | 13.10 | 12.80 | 13.02 | 10.74 | qfq | 14,234,646 | 184,301,513 | 0.00% |
| 2025-09-23 | 12.90 | 13.23 | 12.72 | 13.02 | 10.74 | qfq | 25,374,912 | 327,925,932 | 0.54% |
| 2025-09-22 | 12.29 | 13.05 | 12.27 | 12.95 | 10.68 | qfq | 32,072,403 | 410,941,419 | 5.54% |
| 2025-09-19 | 12.83 | 12.90 | 12.18 | 12.27 | 10.12 | qfq | 31,265,511 | 388,182,535 | -5.32% |
| 2025-09-18 | 13.65 | 14.19 | 12.77 | 12.96 | 10.69 | qfq | 60,474,150 | 811,294,230 | 0.47% |
| 2025-09-17 | 12.50 | 13.59 | 12.37 | 12.90 | 10.64 | qfq | 54,152,033 | 708,451,116 | 4.45% |
| 2025-09-16 | 11.89 | 12.59 | 11.81 | 12.35 | 10.19 | qfq | 35,265,072 | 433,763,507 | 3.69% |
| 2025-09-15 | 11.44 | 11.99 | 11.40 | 11.91 | 9.83 | qfq | 26,978,863 | 317,191,871 | 4.57% |
| 2025-09-12 | 11.26 | 11.77 | 11.23 | 11.39 | 9.40 | qfq | 17,220,008 | 197,684,822 | 1.33% |
| 2025-09-11 | 11.01 | 11.38 | 10.89 | 11.24 | 9.27 | qfq | 14,828,092 | 165,513,490 | 1.63% |
| 2025-09-10 | 11.31 | 11.39 | 10.92 | 11.06 | 9.12 | qfq | 21,799,040 | 242,059,921 | -2.90% |
| 2025-09-09 | 11.49 | 11.74 | 11.23 | 11.39 | 9.40 | qfq | 21,259,761 | 243,235,108 | -0.87% |
| 2025-09-08 | 11.55 | 11.77 | 11.39 | 11.49 | 9.48 | qfq | 22,240,397 | 256,209,897 | -0.69% |
| 2025-09-05 | 11.11 | 11.83 | 11.05 | 11.57 | 9.55 | qfq | 27,812,815 | 319,166,832 | 3.77% |
| 2025-09-04 | 10.99 | 11.25 | 10.93 | 11.15 | 9.20 | qfq | 23,865,618 | 265,169,662 | 1.64% |
| 2025-09-03 | 10.88 | 11.16 | 10.78 | 10.97 | 9.05 | qfq | 16,607,923 | 182,462,894 | 0.92% |
| 2025-09-02 | 11.12 | 11.19 | 10.73 | 10.87 | 8.97 | qfq | 14,798,051 | 160,710,137 | -2.07% |
| 2025-09-01 | 10.91 | 11.31 | 10.79 | 11.10 | 9.16 | qfq | 19,429,330 | 215,709,725 | 2.12% |
| 2025-08-29 | 10.51 | 11.40 | 10.38 | 10.87 | 8.97 | qfq | 31,829,561 | 348,060,928 | 3.62% |
| 2025-08-28 | 10.50 | 10.71 | 10.13 | 10.49 | 8.65 | qfq | 12,905,394 | 134,082,029 | 0.58% |
| 2025-08-27 | 10.81 | 10.84 | 10.43 | 10.43 | 8.60 | qfq | 11,028,715 | 117,808,974 | -3.34% |
| 2025-08-26 | 10.69 | 10.97 | 10.59 | 10.79 | 8.90 | qfq | 11,512,578 | 124,362,432 | 0.09% |
| 2025-08-25 | 10.67 | 10.82 | 10.64 | 10.78 | 8.89 | qfq | 12,212,131 | 130,894,766 | 0.94% |
| 2025-08-22 | 10.60 | 10.70 | 10.51 | 10.68 | 8.81 | qfq | 8,126,994 | 86,360,164 | 0.85% |
| 2025-08-21 | 10.59 | 10.75 | 10.48 | 10.59 | 8.74 | qfq | 10,839,615 | 114,710,225 | 0.00% |
| 2025-08-20 | 10.45 | 10.59 | 10.32 | 10.59 | 8.74 | qfq | 8,563,913 | 89,846,699 | 1.53% |
| 2025-08-19 | 10.44 | 10.55 | 10.35 | 10.43 | 8.60 | qfq | 7,826,697 | 81,689,100 | -0.10% |
| 2025-08-18 | 10.55 | 10.59 | 10.41 | 10.44 | 8.61 | qfq | 8,857,738 | 93,019,016 | -0.76% |
| 2025-08-15 | 10.23 | 10.55 | 10.19 | 10.52 | 8.68 | qfq | 9,237,283 | 96,583,500 | 2.83% |
| 2025-08-14 | 10.47 | 10.49 | 10.22 | 10.23 | 8.44 | qfq | 8,284,868 | 85,574,192 | -2.20% |
| 2025-08-13 | 10.49 | 10.53 | 10.42 | 10.46 | 8.63 | qfq | 6,113,343 | 64,028,565 | -0.29% |
| 2025-08-12 | 10.55 | 10.55 | 10.46 | 10.49 | 8.65 | qfq | 4,108,063 | 43,131,507 | -0.29% |
| 2025-08-11 | 10.48 | 10.60 | 10.45 | 10.52 | 8.68 | qfq | 5,890,862 | 61,998,280 | 0.67% |
| 2025-08-08 | 10.45 | 10.49 | 10.37 | 10.45 | 8.62 | qfq | 4,247,434 | 44,306,075 | -0.19% |
| 2025-08-07 | 10.58 | 10.59 | 10.38 | 10.47 | 8.64 | qfq | 6,406,393 | 67,032,632 | -1.04% |
| 2025-08-06 | 10.58 | 10.60 | 10.53 | 10.58 | 8.73 | qfq | 4,418,998 | 46,696,561 | -0.09% |
| 2025-08-05 | 10.55 | 10.59 | 10.51 | 10.59 | 8.74 | qfq | 4,682,161 | 49,411,929 | 0.47% |
| 2025-08-04 | 10.35 | 10.54 | 10.30 | 10.54 | 8.70 | qfq | 4,362,244 | 45,595,989 | 1.25% |
| 2025-08-01 | 10.39 | 10.50 | 10.35 | 10.41 | 8.59 | qfq | 6,174,183 | 64,298,070 | -0.19% |
| 2025-07-31 | 10.59 | 10.67 | 10.40 | 10.43 | 8.60 | qfq | 8,091,020 | 85,044,971 | -1.79% |
| 2025-07-30 | 10.57 | 10.74 | 10.46 | 10.62 | 8.76 | qfq | 9,651,012 | 102,328,155 | 0.57% |
| 2025-07-29 | 10.51 | 10.57 | 10.37 | 10.56 | 8.71 | qfq | 7,165,309 | 74,954,518 | 0.19% |
| 2025-07-28 | 10.57 | 10.72 | 10.53 | 10.54 | 8.70 | qfq | 7,295,202 | 77,339,060 | -0.47% |
| 2025-07-25 | 10.37 | 10.76 | 10.32 | 10.59 | 8.74 | qfq | 16,222,181 | 172,022,072 | 2.22% |
| 2025-07-24 | 10.31 | 10.38 | 10.30 | 10.36 | 8.55 | qfq | 5,694,113 | 58,898,479 | 0.78% |
| 2025-07-23 | 10.31 | 10.51 | 10.28 | 10.28 | 8.48 | qfq | 9,173,698 | 95,085,824 | -0.58% |
| 2025-07-22 | 10.29 | 10.42 | 10.25 | 10.34 | 8.53 | qfq | 7,616,566 | 78,641,187 | 0.29% |
| 2025-07-21 | 10.05 | 10.32 | 10.03 | 10.31 | 8.51 | qfq | 11,719,847 | 119,633,515 | 2.79% |
| 2025-07-18 | 10.00 | 10.05 | 9.99 | 10.03 | 8.27 | qfq | 4,945,211 | 49,534,351 | 0.20% |
| 2025-07-17 | 10.06 | 10.11 | 9.99 | 10.01 | 8.26 | qfq | 6,249,060 | 62,711,311 | -0.89% |
| 2025-07-16 | 10.00 | 10.12 | 9.96 | 10.10 | 8.33 | qfq | 7,263,466 | 72,866,030 | 1.10% |
| 2025-07-15 | 10.08 | 10.13 | 9.93 | 9.99 | 8.24 | qfq | 9,282,402 | 92,915,312 | -1.19% |
| 2025-07-14 | 9.94 | 10.16 | 9.93 | 10.11 | 8.34 | qfq | 10,066,613 | 101,521,011 | 1.51% |
| 2025-07-11 | 9.96 | 9.99 | 9.90 | 9.96 | 8.22 | qfq | 7,138,354 | 71,035,121 | 0.00% |
| 2025-07-10 | 9.88 | 10.00 | 9.85 | 9.96 | 8.22 | qfq | 6,380,612 | 63,320,462 | 0.50% |
| 2025-07-09 | 9.97 | 10.04 | 9.89 | 9.91 | 8.18 | qfq | 9,267,965 | 92,421,871 | -0.30% |
| 2025-07-08 | 9.64 | 10.07 | 9.62 | 9.94 | 8.20 | qfq | 18,884,732 | 187,491,288 | 3.01% |
| 2025-07-07 | 9.64 | 9.68 | 9.61 | 9.65 | 7.96 | qfq | 3,813,496 | 36,803,678 | -0.10% |
| 2025-07-04 | 9.75 | 9.77 | 9.63 | 9.66 | 7.97 | qfq | 4,930,764 | 47,764,160 | -1.13% |
| 2025-07-03 | 9.68 | 9.79 | 9.68 | 9.77 | 8.06 | qfq | 5,149,787 | 50,145,181 | 0.83% |
| 2025-07-02 | 9.68 | 9.74 | 9.60 | 9.69 | 7.99 | qfq | 6,159,415 | 59,408,577 | -0.41% |
| 2025-07-01 | 9.75 | 9.80 | 9.67 | 9.73 | 8.03 | qfq | 5,576,876 | 54,280,014 | -0.41% |
| 2025-06-30 | 9.79 | 9.83 | 9.73 | 9.77 | 8.06 | qfq | 6,490,364 | 63,439,761 | 0.10% |
| 2025-06-27 | 9.74 | 9.85 | 9.71 | 9.76 | 8.05 | qfq | 7,800,532 | 76,325,603 | 0.51% |
| 2025-06-26 | 9.76 | 9.80 | 9.68 | 9.71 | 8.01 | qfq | 7,221,495 | 70,349,598 | -0.51% |
| 2025-06-25 | 9.72 | 9.77 | 9.66 | 9.76 | 8.05 | qfq | 6,711,886 | 65,245,235 | 0.41% |
| 2025-06-24 | 9.61 | 9.76 | 9.61 | 9.72 | 8.02 | qfq | 6,506,681 | 63,132,982 | 1.36% |
| 2025-06-23 | 9.44 | 9.60 | 9.43 | 9.59 | 7.91 | qfq | 5,712,520 | 54,456,275 | 0.95% |
| 2025-06-20 | 9.51 | 9.63 | 9.47 | 9.50 | 7.84 | qfq | 5,310,529 | 50,654,720 | -0.42% |
| 2025-06-19 | 9.77 | 9.79 | 9.52 | 9.54 | 7.87 | qfq | 6,763,905 | 65,108,976 | -1.95% |
| 2025-06-18 | 9.80 | 9.81 | 9.63 | 9.73 | 8.03 | qfq | 8,683,416 | 84,312,400 | -1.22% |
| 2025-06-17 | 9.86 | 9.96 | 9.71 | 9.85 | 8.13 | qfq | 12,043,569 | 118,240,528 | -0.10% |
| 2025-06-16 | 9.39 | 9.89 | 9.36 | 9.86 | 8.13 | qfq | 18,927,933 | 183,524,865 | 4.45% |
| 2025-06-13 | 9.45 | 9.53 | 9.33 | 9.44 | 7.79 | qfq | 8,853,181 | 83,356,312 | -0.53% |
| 2025-06-12 | 9.47 | 9.53 | 9.45 | 9.49 | 7.83 | qfq | 4,853,454 | 46,070,978 | -0.52% |
| 2025-06-11 | 9.51 | 9.59 | 9.48 | 9.54 | 7.87 | qfq | 8,452,113 | 80,555,016 | 0.10% |
| 2025-06-10 | 9.61 | 9.68 | 9.41 | 9.53 | 7.86 | qfq | 11,309,333 | 107,902,363 | -1.04% |
| 2025-06-09 | 9.60 | 9.68 | 9.53 | 9.63 | 7.94 | qfq | 14,169,625 | 135,954,384 | -18.46% |
| 2025-06-06 | 11.40 | 11.85 | 11.35 | 11.81 | 7.98 | qfq | 16,478,131 | 192,187,645 | 3.23% |
| 2025-06-05 | 11.41 | 11.46 | 11.33 | 11.44 | 7.73 | qfq | 5,469,194 | 62,401,499 | -0.09% |
| 2025-06-04 | 11.52 | 11.54 | 11.40 | 11.45 | 7.74 | qfq | 7,591,476 | 86,841,953 | -0.43% |
| 2025-06-03 | 11.32 | 11.60 | 11.26 | 11.50 | 7.77 | qfq | 10,090,135 | 115,775,155 | 0.88% |
| 2025-05-30 | 11.37 | 11.59 | 11.33 | 11.40 | 7.70 | qfq | 10,115,114 | 115,656,889 | 0.00% |
| 2025-05-29 | 11.20 | 11.49 | 11.15 | 11.40 | 7.70 | qfq | 11,455,965 | 130,173,233 | 0.44% |
| 2025-05-28 | 11.30 | 11.62 | 11.21 | 11.35 | 7.67 | qfq | 18,161,465 | 206,808,352 | 2.53% |
| 2025-05-27 | 11.00 | 11.10 | 10.90 | 11.07 | 7.48 | qfq | 4,428,107 | 48,636,403 | 0.36% |
| 2025-05-26 | 10.91 | 11.06 | 10.85 | 11.03 | 7.45 | qfq | 3,921,381 | 43,074,958 | 1.10% |
| 2025-05-23 | 10.95 | 11.09 | 10.90 | 10.91 | 7.37 | qfq | 4,639,652 | 50,952,307 | -0.46% |
| 2025-05-22 | 11.02 | 11.14 | 10.94 | 10.96 | 7.41 | qfq | 5,147,681 | 56,691,490 | -1.08% |
| 2025-05-21 | 11.10 | 11.11 | 11.00 | 11.08 | 7.49 | qfq | 5,211,951 | 57,584,396 | -0.36% |
| 2025-05-20 | 11.13 | 11.18 | 11.00 | 11.12 | 7.52 | qfq | 6,719,677 | 74,669,938 | 0.00% |
| 2025-05-19 | 11.21 | 11.23 | 11.08 | 11.12 | 7.52 | qfq | 6,573,408 | 73,092,481 | -0.89% |
| 2025-05-16 | 11.18 | 11.33 | 11.14 | 11.22 | 7.58 | qfq | 5,619,000 | 63,278,505 | 0.27% |
| 2025-05-15 | 11.32 | 11.34 | 11.17 | 11.19 | 7.56 | qfq | 5,663,663 | 63,684,515 | -1.58% |
| 2025-05-14 | 11.29 | 11.62 | 11.27 | 11.37 | 7.68 | qfq | 9,701,154 | 110,750,875 | 0.62% |
| 2025-05-13 | 11.49 | 11.53 | 11.27 | 11.30 | 7.64 | qfq | 6,278,653 | 71,316,447 | -0.79% |
| 2025-05-12 | 11.40 | 11.44 | 11.32 | 11.39 | 7.70 | qfq | 5,662,608 | 64,404,753 | 0.80% |
| 2025-05-09 | 11.41 | 11.44 | 11.20 | 11.30 | 7.64 | qfq | 5,175,061 | 58,425,827 | -0.79% |
| 2025-05-08 | 11.21 | 11.47 | 11.20 | 11.39 | 7.70 | qfq | 7,174,622 | 81,729,891 | 0.89% |
| 2025-05-07 | 11.44 | 11.49 | 11.20 | 11.29 | 7.63 | qfq | 7,739,274 | 87,516,334 | -0.18% |
| 2025-05-06 | 11.15 | 11.33 | 11.11 | 11.31 | 7.64 | qfq | 7,299,289 | 82,073,893 | 2.17% |
| 2025-04-30 | 11.29 | 11.38 | 11.02 | 11.07 | 7.48 | qfq | 9,251,743 | 103,215,593 | 1.56% |
| 2025-04-29 | 10.69 | 10.91 | 10.69 | 10.90 | 7.37 | qfq | 4,353,123 | 47,275,039 | 1.87% |
| 2025-04-28 | 10.88 | 10.90 | 10.66 | 10.70 | 7.23 | qfq | 4,706,075 | 50,457,750 | -1.56% |
| 2025-04-25 | 10.86 | 10.94 | 10.83 | 10.87 | 7.35 | qfq | 4,264,544 | 46,407,554 | 0.28% |
| 2025-04-24 | 10.98 | 11.01 | 10.82 | 10.84 | 7.33 | qfq | 5,954,996 | 64,973,810 | -1.28% |
| 2025-04-23 | 10.91 | 11.05 | 10.89 | 10.98 | 7.42 | qfq | 6,414,811 | 70,418,217 | 0.64% |
| 2025-04-22 | 10.91 | 10.98 | 10.83 | 10.91 | 7.37 | qfq | 5,211,229 | 56,909,574 | -0.37% |
| 2025-04-21 | 10.83 | 10.98 | 10.72 | 10.95 | 7.40 | qfq | 5,679,481 | 61,711,771 | 1.11% |
| 2025-04-18 | 10.83 | 10.93 | 10.75 | 10.83 | 7.32 | qfq | 4,405,991 | 47,763,094 | -0.64% |
| 2025-04-17 | 10.71 | 10.93 | 10.68 | 10.90 | 7.37 | qfq | 4,870,492 | 52,935,376 | 0.93% |
| 2025-04-16 | 10.94 | 10.99 | 10.62 | 10.80 | 7.30 | qfq | 7,636,642 | 82,313,617 | -2.00% |
| 2025-04-15 | 11.12 | 11.12 | 10.83 | 11.02 | 7.45 | qfq | 9,377,672 | 102,927,944 | -0.99% |
| 2025-04-14 | 11.05 | 11.24 | 10.99 | 11.13 | 7.52 | qfq | 9,711,422 | 108,014,744 | 1.74% |
| 2025-04-11 | 10.66 | 11.12 | 10.62 | 10.94 | 7.39 | qfq | 10,604,868 | 115,940,386 | 1.58% |
| 2025-04-10 | 10.97 | 11.13 | 10.74 | 10.77 | 7.28 | qfq | 12,035,821 | 131,587,155 | 0.37% |
| 2025-04-09 | 10.38 | 10.79 | 9.98 | 10.73 | 7.25 | qfq | 10,909,765 | 114,074,003 | 0.94% |
| 2025-04-08 | 10.79 | 10.96 | 10.45 | 10.63 | 7.18 | qfq | 13,238,927 | 140,918,065 | -1.12% |
| 2025-04-07 | 11.17 | 11.26 | 10.75 | 10.75 | 7.27 | qfq | 14,038,049 | 152,260,173 | -9.97% |
| 2025-04-03 | 12.02 | 12.17 | 11.88 | 11.94 | 8.07 | qfq | 7,688,372 | 92,328,590 | -2.29% |
| 2025-04-02 | 12.08 | 12.35 | 12.06 | 12.22 | 8.26 | qfq | 7,737,652 | 94,644,975 | 1.16% |
| 2025-04-01 | 12.01 | 12.15 | 11.97 | 12.08 | 8.16 | qfq | 7,249,136 | 87,514,790 | 0.92% |
| 2025-03-31 | 12.18 | 12.18 | 11.85 | 11.97 | 8.09 | qfq | 10,544,943 | 126,455,334 | -2.29% |
| 2025-03-28 | 12.20 | 12.40 | 12.20 | 12.25 | 8.28 | qfq | 8,624,141 | 106,046,108 | -0.33% |
| 2025-03-27 | 12.41 | 12.46 | 12.17 | 12.29 | 8.31 | qfq | 9,664,330 | 118,879,623 | -1.36% |
| 2025-03-26 | 12.48 | 12.67 | 12.41 | 12.46 | 8.42 | qfq | 8,892,480 | 111,480,718 | -0.32% |
| 2025-03-25 | 12.43 | 12.59 | 12.34 | 12.50 | 8.45 | qfq | 8,696,797 | 108,631,428 | 0.08% |
| 2025-03-24 | 12.86 | 12.92 | 12.24 | 12.49 | 8.44 | qfq | 15,197,458 | 189,984,667 | -2.95% |
| 2025-03-21 | 13.20 | 13.46 | 12.83 | 12.87 | 8.70 | qfq | 16,848,990 | 220,076,691 | -2.65% |
| 2025-03-20 | 13.22 | 13.36 | 13.05 | 13.22 | 8.93 | qfq | 11,386,474 | 150,473,865 | 0.00% |
| 2025-03-19 | 13.47 | 13.49 | 13.14 | 13.22 | 8.93 | qfq | 14,862,210 | 196,712,617 | -2.58% |
| 2025-03-18 | 13.51 | 13.90 | 13.42 | 13.57 | 9.17 | qfq | 22,577,185 | 308,223,694 | 1.65% |
| 2025-03-17 | 13.34 | 13.60 | 13.15 | 13.35 | 9.02 | qfq | 15,530,942 | 206,902,069 | 0.00% |
| 2025-03-14 | 13.02 | 13.41 | 12.97 | 13.35 | 9.02 | qfq | 17,044,286 | 225,143,279 | 1.75% |
| 2025-03-13 | 13.49 | 13.52 | 12.90 | 13.12 | 8.87 | qfq | 23,325,747 | 307,440,149 | -3.88% |
| 2025-03-12 | 13.40 | 13.67 | 13.19 | 13.65 | 9.23 | qfq | 28,446,842 | 382,560,117 | 1.04% |
| 2025-03-11 | 13.24 | 13.57 | 13.20 | 13.51 | 9.13 | qfq | 21,869,988 | 292,747,091 | -0.59% |
| 2025-03-10 | 13.32 | 13.82 | 13.18 | 13.59 | 9.18 | qfq | 36,884,821 | 498,536,574 | 2.57% |
| 2025-03-07 | 13.56 | 13.69 | 13.14 | 13.25 | 8.95 | qfq | 34,455,417 | 460,700,042 | -2.65% |
| 2025-03-06 | 13.43 | 13.94 | 13.22 | 13.61 | 9.20 | qfq | 62,127,897 | 841,908,058 | 1.64% |
| 2025-03-05 | 13.84 | 14.61 | 13.36 | 13.39 | 9.05 | qfq | 80,912,392 | 1,130,847,063 | 0.83% |
| 2025-03-04 | 12.01 | 13.28 | 11.98 | 13.28 | 8.98 | qfq | 50,406,896 | 661,993,404 | 10.02% |
| 2025-03-03 | 12.02 | 12.35 | 12.02 | 12.07 | 8.16 | qfq | 8,445,423 | 102,793,043 | 0.42% |
| 2025-02-28 | 12.33 | 12.40 | 11.96 | 12.02 | 8.12 | qfq | 11,777,660 | 142,657,773 | -3.22% |
| 2025-02-27 | 12.64 | 12.67 | 12.19 | 12.42 | 8.39 | qfq | 13,092,308 | 162,212,457 | -1.97% |
| 2025-02-26 | 12.49 | 12.83 | 12.44 | 12.67 | 8.56 | qfq | 14,657,738 | 185,680,275 | 1.60% |
| 2025-02-25 | 12.45 | 12.69 | 12.38 | 12.47 | 8.43 | qfq | 12,930,593 | 161,837,573 | -1.03% |
| 2025-02-24 | 12.89 | 12.89 | 12.53 | 12.60 | 8.52 | qfq | 16,641,259 | 210,343,800 | -2.25% |
| 2025-02-21 | 12.52 | 13.00 | 12.52 | 12.89 | 8.71 | qfq | 30,492,972 | 390,571,363 | 3.45% |
| 2025-02-20 | 12.44 | 12.55 | 12.15 | 12.46 | 8.42 | qfq | 18,489,021 | 228,135,251 | 0.16% |
| 2025-02-19 | 11.67 | 12.66 | 11.62 | 12.44 | 8.41 | qfq | 27,042,723 | 331,491,152 | 4.98% |
| 2025-02-18 | 11.75 | 12.16 | 11.72 | 11.85 | 8.01 | qfq | 22,887,960 | 274,105,921 | 0.51% |
| 2025-02-17 | 11.72 | 11.90 | 11.69 | 11.79 | 7.97 | qfq | 10,441,500 | 123,122,663 | 0.17% |
| 2025-02-14 | 11.58 | 11.83 | 11.50 | 11.77 | 7.95 | qfq | 14,117,484 | 165,369,299 | 2.35% |
| 2025-02-13 | 11.90 | 11.90 | 11.50 | 11.50 | 7.77 | qfq | 21,478,437 | 250,106,187 | -5.43% |
| 2025-02-12 | 11.88 | 12.46 | 11.88 | 12.16 | 8.22 | qfq | 21,660,443 | 263,851,623 | 3.31% |
| 2025-02-11 | 11.67 | 11.89 | 11.50 | 11.77 | 7.95 | qfq | 11,242,511 | 131,157,524 | 0.60% |
| 2025-02-10 | 11.68 | 11.73 | 11.52 | 11.70 | 7.91 | qfq | 7,868,049 | 91,591,040 | 0.00% |
| 2025-02-07 | 11.65 | 11.81 | 11.55 | 11.70 | 7.91 | qfq | 11,039,824 | 129,111,044 | -0.09% |
| 2025-02-06 | 11.20 | 11.72 | 11.10 | 11.71 | 7.91 | qfq | 11,171,537 | 128,804,695 | 4.09% |
| 2025-02-05 | 11.48 | 11.52 | 11.18 | 11.25 | 7.60 | qfq | 8,046,454 | 90,954,543 | -1.66% |
| 2025-01-27 | 11.75 | 11.82 | 11.40 | 11.44 | 7.73 | qfq | 7,754,498 | 89,447,430 | -2.47% |
| 2025-01-24 | 11.40 | 11.80 | 11.38 | 11.73 | 7.93 | qfq | 9,656,759 | 112,625,367 | 2.45% |
| 2025-01-23 | 11.48 | 11.77 | 11.39 | 11.45 | 7.74 | qfq | 10,342,311 | 119,399,237 | 0.88% |
| 2025-01-22 | 11.47 | 11.56 | 11.32 | 11.35 | 7.67 | qfq | 8,686,302 | 98,949,894 | -1.48% |
| 2025-01-21 | 11.80 | 11.84 | 11.45 | 11.52 | 7.79 | qfq | 10,503,985 | 121,422,478 | -2.21% |
| 2025-01-20 | 11.92 | 11.98 | 11.73 | 11.78 | 7.96 | qfq | 9,551,948 | 113,059,739 | -0.59% |
| 2025-01-17 | 11.77 | 11.98 | 11.75 | 11.85 | 8.01 | qfq | 9,587,514 | 113,708,922 | -0.08% |
| 2025-01-16 | 11.76 | 12.21 | 11.62 | 11.86 | 8.02 | qfq | 16,013,781 | 190,534,295 | 1.28% |
| 2025-01-15 | 12.04 | 12.10 | 11.58 | 11.71 | 7.91 | qfq | 23,812,188 | 282,107,837 | -1.43% |
| 2025-01-14 | 10.80 | 11.88 | 10.79 | 11.88 | 8.03 | qfq | 30,564,066 | 352,921,582 | 10.00% |
| 2025-01-13 | 10.89 | 11.36 | 10.62 | 10.80 | 7.30 | qfq | 16,443,435 | 180,074,447 | 2.66% |
| 2025-01-10 | 10.98 | 11.44 | 10.51 | 10.52 | 7.11 | qfq | 12,863,371 | 140,014,283 | -1.96% |
| 2025-01-09 | 10.30 | 10.97 | 10.21 | 10.73 | 7.25 | qfq | 13,641,933 | 145,056,793 | 3.17% |
| 2025-01-08 | 10.77 | 10.79 | 10.14 | 10.40 | 7.03 | qfq | 13,464,729 | 139,818,159 | -3.70% |
| 2025-01-07 | 10.77 | 10.84 | 10.61 | 10.80 | 7.30 | qfq | 5,334,184 | 57,279,060 | 0.56% |
| 2025-01-06 | 10.67 | 10.94 | 10.51 | 10.74 | 7.26 | qfq | 8,373,710 | 89,789,088 | 0.75% |
| 2025-01-03 | 11.24 | 11.27 | 10.60 | 10.66 | 7.20 | qfq | 11,814,374 | 129,365,329 | -5.08% |
| 2025-01-02 | 11.72 | 11.76 | 11.08 | 11.23 | 7.59 | qfq | 9,004,459 | 103,023,658 | -3.77% |
| 2024-12-31 | 12.15 | 12.24 | 11.65 | 11.67 | 7.89 | qfq | 8,777,691 | 104,201,420 | -3.87% |
| 2024-12-30 | 12.12 | 12.26 | 11.91 | 12.14 | 8.20 | qfq | 8,960,637 | 108,581,155 | 0.33% |
| 2024-12-27 | 12.13 | 12.25 | 12.02 | 12.10 | 8.18 | qfq | 7,806,922 | 94,731,478 | -0.58% |
| 2024-12-26 | 11.77 | 12.29 | 11.73 | 12.17 | 8.23 | qfq | 13,101,990 | 158,428,465 | 3.49% |
| 2024-12-25 | 11.91 | 11.96 | 11.61 | 11.76 | 7.95 | qfq | 7,593,378 | 89,248,780 | -1.59% |
| 2024-12-24 | 11.34 | 12.14 | 11.34 | 11.95 | 8.08 | qfq | 16,907,525 | 200,146,661 | 5.47% |
| 2024-12-23 | 11.81 | 11.84 | 11.31 | 11.33 | 7.66 | qfq | 9,451,727 | 108,818,182 | -3.98% |
| 2024-12-20 | 11.70 | 11.90 | 11.63 | 11.80 | 7.97 | qfq | 7,785,475 | 91,702,252 | 0.94% |
| 2024-12-19 | 11.62 | 11.74 | 11.46 | 11.69 | 7.90 | qfq | 7,801,870 | 90,556,091 | -0.51% |
| 2024-12-18 | 11.70 | 11.90 | 11.59 | 11.75 | 7.94 | qfq | 10,603,827 | 124,671,729 | 0.43% |
| 2024-12-17 | 12.18 | 12.24 | 11.65 | 11.70 | 7.91 | qfq | 28,006,777 | 333,264,948 | -6.85% |
| 2024-12-16 | 11.77 | 12.91 | 11.67 | 12.56 | 8.49 | qfq | 43,720,000 | 549,720,862 | 6.98% |
| 2024-12-13 | 12.11 | 12.16 | 11.73 | 11.74 | 7.93 | qfq | 10,531,296 | 125,136,842 | -3.69% |
| 2024-12-12 | 12.54 | 12.76 | 12.08 | 12.19 | 8.24 | qfq | 12,308,431 | 151,119,718 | 0.25% |
| 2024-12-11 | 12.08 | 12.37 | 11.89 | 12.16 | 8.22 | qfq | 14,704,266 | 178,797,929 | 0.41% |
| 2024-12-10 | 11.78 | 12.38 | 11.65 | 12.11 | 8.18 | qfq | 20,710,578 | 247,816,976 | 5.40% |
| 2024-12-09 | 11.50 | 11.68 | 11.36 | 11.49 | 7.77 | qfq | 5,678,920 | 65,404,718 | -0.17% |
| 2024-12-06 | 11.61 | 11.62 | 11.30 | 11.51 | 7.78 | qfq | 5,751,103 | 65,864,953 | 0.52% |
| 2024-12-05 | 11.30 | 11.55 | 11.20 | 11.45 | 7.74 | qfq | 4,348,841 | 49,773,022 | 0.53% |
| 2024-12-04 | 11.51 | 11.54 | 11.23 | 11.39 | 7.70 | qfq | 6,824,366 | 77,413,832 | -1.21% |
| 2024-12-03 | 11.38 | 11.64 | 11.36 | 11.53 | 7.79 | qfq | 10,087,592 | 116,203,981 | 1.14% |
| 2024-12-02 | 11.10 | 11.49 | 11.06 | 11.40 | 7.70 | qfq | 7,209,582 | 81,612,485 | 2.70% |
| 2024-11-29 | 10.85 | 11.16 | 10.75 | 11.10 | 7.50 | qfq | 6,840,580 | 75,255,478 | 2.49% |
| 2024-11-28 | 10.88 | 10.97 | 10.79 | 10.83 | 7.32 | qfq | 5,951,256 | 64,800,829 | -0.55% |
| 2024-11-27 | 10.59 | 10.91 | 10.44 | 10.89 | 7.36 | qfq | 7,229,607 | 77,081,549 | 2.35% |
| 2024-11-26 | 10.79 | 10.87 | 10.62 | 10.64 | 7.19 | qfq | 7,144,490 | 76,770,959 | -1.94% |
| 2024-11-25 | 10.90 | 10.96 | 10.68 | 10.85 | 7.33 | qfq | 8,580,209 | 92,815,620 | -0.55% |
| 2024-11-22 | 11.26 | 11.35 | 10.89 | 10.91 | 7.37 | qfq | 7,050,031 | 78,768,890 | -3.28% |
| 2024-11-21 | 11.34 | 11.37 | 11.14 | 11.28 | 7.62 | qfq | 6,169,748 | 69,410,470 | -0.70% |
| 2024-11-20 | 11.27 | 11.40 | 11.21 | 11.36 | 7.68 | qfq | 7,214,684 | 81,696,033 | 0.53% |
| 2024-11-19 | 10.99 | 11.31 | 10.96 | 11.30 | 7.64 | qfq | 6,811,272 | 76,004,202 | 3.10% |
| 2024-11-18 | 11.10 | 11.18 | 10.88 | 10.96 | 7.41 | qfq | 6,052,375 | 66,766,455 | -0.63% |
| 2024-11-15 | 11.16 | 11.32 | 11.01 | 11.03 | 7.45 | qfq | 6,918,708 | 77,238,612 | -0.99% |
| 2024-11-14 | 11.46 | 11.56 | 11.09 | 11.14 | 7.53 | qfq | 6,881,739 | 77,874,300 | -2.79% |
| 2024-11-13 | 11.55 | 11.62 | 11.29 | 11.46 | 7.75 | qfq | 7,320,509 | 83,599,569 | -1.21% |
| 2024-11-12 | 11.82 | 11.90 | 11.46 | 11.60 | 7.84 | qfq | 10,243,190 | 119,998,220 | -1.61% |
| 2024-11-11 | 11.48 | 11.99 | 11.47 | 11.79 | 7.97 | qfq | 12,566,974 | 148,090,943 | 1.38% |
| 2024-11-08 | 11.52 | 11.80 | 11.31 | 11.63 | 7.86 | qfq | 16,772,469 | 193,430,375 | 1.57% |
| 2024-11-07 | 10.99 | 11.54 | 10.92 | 11.45 | 7.74 | qfq | 13,889,540 | 156,504,236 | 4.09% |
| 2024-11-06 | 11.04 | 11.22 | 10.90 | 11.00 | 7.43 | qfq | 11,592,166 | 128,106,939 | -0.54% |
| 2024-11-05 | 10.87 | 11.17 | 10.68 | 11.06 | 7.47 | qfq | 13,717,897 | 150,472,748 | 2.22% |
| 2024-11-04 | 10.37 | 10.92 | 10.31 | 10.82 | 7.31 | qfq | 12,500,649 | 134,038,663 | 5.05% |
| 2024-11-01 | 10.48 | 10.63 | 10.27 | 10.30 | 6.96 | qfq | 10,528,368 | 109,995,863 | -2.00% |
| 2024-10-31 | 10.36 | 10.55 | 10.24 | 10.51 | 7.10 | qfq | 8,508,405 | 88,695,492 | 2.14% |
| 2024-10-30 | 10.37 | 10.53 | 10.18 | 10.29 | 6.95 | qfq | 7,556,796 | 78,059,451 | -1.06% |
| 2024-10-29 | 10.77 | 10.84 | 10.38 | 10.40 | 7.03 | qfq | 9,476,808 | 100,241,551 | -3.44% |
| 2024-10-28 | 10.60 | 10.80 | 10.51 | 10.77 | 7.28 | qfq | 8,080,204 | 86,037,590 | 1.13% |
| 2024-10-25 | 10.30 | 10.68 | 10.26 | 10.65 | 7.20 | qfq | 9,496,930 | 100,223,300 | 2.90% |
| 2024-10-24 | 10.38 | 10.45 | 10.25 | 10.35 | 6.99 | qfq | 6,403,675 | 66,145,905 | -1.33% |
| 2024-10-23 | 10.41 | 10.64 | 10.30 | 10.49 | 7.09 | qfq | 10,412,499 | 109,053,438 | 0.87% |
| 2024-10-22 | 10.18 | 10.43 | 10.05 | 10.40 | 7.03 | qfq | 9,460,781 | 97,101,449 | 2.36% |
| 2024-10-21 | 10.28 | 10.43 | 10.15 | 10.16 | 6.87 | qfq | 10,649,228 | 109,339,425 | -1.07% |
| 2024-10-18 | 9.92 | 10.54 | 9.87 | 10.27 | 6.94 | qfq | 12,596,567 | 128,117,961 | 3.53% |
| 2024-10-17 | 10.04 | 10.20 | 9.90 | 9.92 | 6.70 | qfq | 7,417,072 | 74,380,769 | -0.70% |
| 2024-10-16 | 9.95 | 10.20 | 9.90 | 9.99 | 6.75 | qfq | 8,537,388 | 85,497,333 | -0.60% |
| 2024-10-15 | 10.31 | 10.44 | 10.03 | 10.05 | 6.79 | qfq | 8,149,983 | 83,463,036 | -3.27% |
| 2024-10-14 | 10.29 | 10.44 | 10.06 | 10.39 | 7.02 | qfq | 8,778,408 | 90,309,447 | 1.56% |
| 2024-10-11 | 10.68 | 10.75 | 10.12 | 10.23 | 6.91 | qfq | 9,355,218 | 97,113,060 | -4.12% |
| 2024-10-10 | 10.80 | 11.18 | 10.51 | 10.67 | 7.21 | qfq | 13,137,228 | 142,043,362 | -1.66% |
| 2024-10-09 | 11.70 | 11.70 | 10.85 | 10.85 | 7.33 | qfq | 20,311,529 | 226,821,765 | -10.03% |
| 2024-10-08 | 12.64 | 12.64 | 11.41 | 12.06 | 8.15 | qfq | 25,863,432 | 311,416,422 | 4.96% |
| 2024-09-30 | 10.70 | 11.50 | 10.68 | 11.49 | 7.77 | qfq | 29,443,617 | 328,495,896 | 9.95% |
| 2024-09-27 | 10.20 | 10.60 | 10.06 | 10.45 | 7.06 | qfq | 14,804,666 | 152,968,392 | 5.77% |
| 2024-09-26 | 9.36 | 9.88 | 9.34 | 9.88 | 6.68 | qfq | 9,639,649 | 92,810,798 | 5.56% |
| 2024-09-25 | 9.37 | 9.65 | 9.34 | 9.36 | 6.33 | qfq | 9,757,748 | 92,756,427 | 0.65% |
| 2024-09-24 | 8.95 | 9.30 | 8.90 | 9.30 | 6.29 | qfq | 9,406,863 | 86,163,419 | 4.38% |
| 2024-09-23 | 8.93 | 8.98 | 8.83 | 8.91 | 6.02 | qfq | 3,713,250 | 33,089,205 | -0.22% |
| 2024-09-20 | 8.99 | 9.07 | 8.86 | 8.93 | 6.04 | qfq | 5,438,996 | 48,550,068 | -1.11% |
| 2024-09-19 | 8.93 | 9.24 | 8.86 | 9.03 | 6.10 | qfq | 5,634,500 | 51,002,276 | 1.46% |
| 2024-09-18 | 8.94 | 9.03 | 8.76 | 8.90 | 6.02 | qfq | 3,258,455 | 28,947,031 | -0.45% |
| 2024-09-13 | 9.11 | 9.15 | 8.87 | 8.94 | 6.04 | qfq | 5,984,698 | 53,730,792 | -1.76% |
| 2024-09-12 | 9.16 | 9.35 | 9.08 | 9.10 | 6.15 | qfq | 4,518,293 | 41,567,270 | -0.98% |
| 2024-09-11 | 9.20 | 9.29 | 9.13 | 9.19 | 6.21 | qfq | 2,674,628 | 24,619,887 | -0.43% |
| 2024-09-10 | 9.19 | 9.27 | 9.05 | 9.23 | 6.24 | qfq | 3,364,396 | 30,805,352 | 0.54% |
| 2024-09-09 | 9.26 | 9.29 | 9.10 | 9.18 | 6.20 | qfq | 3,514,590 | 32,220,759 | -0.65% |
| 2024-09-06 | 9.49 | 9.50 | 9.18 | 9.24 | 6.24 | qfq | 4,805,202 | 44,775,381 | -2.33% |
| 2024-09-05 | 9.33 | 9.49 | 9.33 | 9.46 | 6.39 | qfq | 3,126,291 | 29,483,575 | 0.96% |
| 2024-09-04 | 9.40 | 9.45 | 9.26 | 9.37 | 6.33 | qfq | 3,306,380 | 30,994,871 | 0.00% |
| 2024-09-03 | 9.23 | 9.43 | 9.23 | 9.37 | 6.33 | qfq | 3,333,548 | 31,124,665 | 1.08% |
| 2024-09-02 | 9.50 | 9.56 | 9.25 | 9.27 | 6.27 | qfq | 5,264,079 | 49,191,909 | -2.63% |
| 2024-08-30 | 9.43 | 9.75 | 9.28 | 9.52 | 6.43 | qfq | 6,348,340 | 60,737,584 | 1.28% |
| 2024-08-29 | 9.16 | 9.45 | 9.07 | 9.40 | 6.35 | qfq | 4,764,674 | 44,351,758 | 2.84% |
| 2024-08-28 | 9.10 | 9.22 | 9.05 | 9.14 | 6.18 | qfq | 4,561,084 | 41,640,739 | -0.22% |
| 2024-08-27 | 9.30 | 9.30 | 9.09 | 9.16 | 6.19 | qfq | 4,437,026 | 40,565,379 | -1.51% |
| 2024-08-26 | 9.30 | 9.41 | 9.22 | 9.30 | 6.29 | qfq | 8,661,460 | 80,710,334 | 0.87% |
| 2024-08-23 | 9.49 | 9.66 | 9.08 | 9.22 | 6.23 | qfq | 19,625,891 | 182,458,780 | -7.89% |
| 2024-08-22 | 10.30 | 10.35 | 9.97 | 10.01 | 6.77 | qfq | 4,664,768 | 47,168,327 | -2.72% |
| 2024-08-21 | 10.30 | 10.40 | 10.23 | 10.29 | 6.95 | qfq | 2,752,384 | 28,345,180 | -0.39% |
| 2024-08-20 | 10.56 | 10.59 | 10.28 | 10.33 | 6.98 | qfq | 4,458,868 | 46,317,097 | -2.46% |
| 2024-08-19 | 10.60 | 10.72 | 10.55 | 10.59 | 7.16 | qfq | 3,145,864 | 33,421,555 | -0.09% |
| 2024-08-16 | 10.77 | 10.79 | 10.60 | 10.60 | 7.16 | qfq | 3,286,662 | 35,118,790 | -1.58% |
| 2024-08-15 | 10.69 | 10.88 | 10.61 | 10.77 | 7.28 | qfq | 4,481,913 | 48,274,730 | 0.84% |
| 2024-08-14 | 10.86 | 10.88 | 10.66 | 10.68 | 7.22 | qfq | 3,073,187 | 32,937,545 | -1.66% |
| 2024-08-13 | 10.78 | 10.86 | 10.74 | 10.86 | 7.34 | qfq | 2,335,770 | 25,221,657 | 0.56% |
| 2024-08-12 | 10.83 | 10.94 | 10.76 | 10.80 | 7.30 | qfq | 2,624,784 | 28,363,565 | -0.83% |
| 2024-08-09 | 10.89 | 11.03 | 10.87 | 10.89 | 7.36 | qfq | 3,681,190 | 40,271,634 | 0.00% |
| 2024-08-08 | 10.94 | 10.99 | 10.71 | 10.89 | 7.36 | qfq | 4,380,029 | 47,476,609 | -0.64% |
| 2024-08-07 | 11.03 | 11.08 | 10.92 | 10.96 | 7.41 | qfq | 4,335,553 | 47,596,898 | -0.63% |
| 2024-08-06 | 10.95 | 11.15 | 10.85 | 11.03 | 7.45 | qfq | 6,003,504 | 66,023,763 | 1.38% |
| 2024-08-05 | 11.08 | 11.24 | 10.80 | 10.88 | 7.35 | qfq | 6,014,852 | 66,099,305 | -2.16% |
| 2024-08-02 | 11.21 | 11.31 | 11.06 | 11.12 | 7.52 | qfq | 4,578,327 | 51,236,607 | -1.33% |
| 2024-08-01 | 11.42 | 11.54 | 11.21 | 11.27 | 7.62 | qfq | 4,485,169 | 50,791,595 | -1.40% |
| 2024-07-31 | 10.96 | 11.46 | 10.91 | 11.43 | 7.72 | qfq | 7,800,953 | 87,958,419 | 4.29% |
| 2024-07-30 | 11.00 | 11.09 | 10.81 | 10.96 | 7.41 | qfq | 3,071,823 | 33,563,362 | -0.45% |
| 2024-07-29 | 11.15 | 11.16 | 10.98 | 11.01 | 7.44 | qfq | 3,517,108 | 38,860,800 | -1.34% |
| 2024-07-26 | 10.85 | 11.21 | 10.85 | 11.16 | 7.54 | qfq | 4,833,508 | 53,597,249 | 2.95% |
| 2024-07-25 | 10.80 | 10.98 | 10.71 | 10.84 | 7.33 | qfq | 3,620,215 | 39,372,595 | 0.00% |
| 2024-07-24 | 10.95 | 11.02 | 10.78 | 10.84 | 7.33 | qfq | 4,362,048 | 47,351,986 | -1.09% |
| 2024-07-23 | 11.19 | 11.24 | 10.96 | 10.96 | 7.41 | qfq | 4,928,331 | 54,481,314 | -2.58% |
| 2024-07-22 | 11.15 | 11.35 | 11.15 | 11.25 | 7.60 | qfq | 5,186,312 | 58,303,309 | 1.08% |
| 2024-07-19 | 11.06 | 11.23 | 11.01 | 11.13 | 7.52 | qfq | 4,311,866 | 48,005,219 | 0.00% |
| 2024-07-18 | 11.06 | 11.28 | 10.92 | 11.13 | 7.52 | qfq | 7,483,655 | 82,795,541 | 0.18% |
| 2024-07-17 | 11.28 | 11.44 | 11.07 | 11.11 | 7.51 | qfq | 7,698,603 | 85,976,248 | -0.80% |
| 2024-07-16 | 11.28 | 11.35 | 11.03 | 11.20 | 7.57 | qfq | 8,658,054 | 96,680,460 | -0.36% |
| 2024-07-15 | 11.78 | 11.81 | 11.23 | 11.24 | 7.60 | qfq | 11,172,598 | 127,269,567 | -4.83% |
| 2024-07-12 | 11.88 | 12.15 | 11.74 | 11.81 | 7.98 | qfq | 8,714,102 | 103,448,110 | 2.79% |
| 2024-07-11 | 11.58 | 11.74 | 11.39 | 11.49 | 7.77 | qfq | 7,031,866 | 81,295,777 | 0.70% |
| 2024-07-10 | 11.76 | 11.92 | 11.35 | 11.41 | 7.71 | qfq | 8,724,024 | 100,485,934 | -3.55% |
| 2024-07-09 | 11.65 | 11.91 | 11.35 | 11.83 | 8.00 | qfq | 6,209,741 | 72,123,306 | 1.72% |
| 2024-07-08 | 12.04 | 12.06 | 11.59 | 11.63 | 7.86 | qfq | 4,285,895 | 50,593,862 | -3.33% |
| 2024-07-05 | 11.95 | 12.10 | 11.86 | 12.03 | 8.13 | qfq | 2,936,223 | 35,143,226 | 0.25% |
| 2024-07-04 | 12.42 | 12.44 | 11.98 | 12.00 | 8.11 | qfq | 3,729,006 | 45,366,014 | -2.91% |
| 2024-07-03 | 12.58 | 12.65 | 12.36 | 12.36 | 8.35 | qfq | 2,732,170 | 34,058,573 | -1.83% |
| 2024-07-02 | 12.74 | 12.80 | 12.46 | 12.59 | 8.51 | qfq | 2,686,531 | 33,934,790 | -1.25% |
| 2024-07-01 | 12.63 | 12.87 | 12.48 | 12.75 | 8.62 | qfq | 2,605,453 | 33,013,749 | 0.87% |
| 2024-06-28 | 12.58 | 12.96 | 12.54 | 12.64 | 8.54 | qfq | 3,615,838 | 46,256,025 | 0.40% |
| 2024-06-27 | 13.02 | 13.09 | 12.50 | 12.59 | 8.51 | qfq | 4,329,031 | 54,891,981 | -3.30% |
| 2024-06-26 | 12.68 | 13.05 | 12.45 | 13.02 | 8.80 | qfq | 3,441,872 | 44,076,085 | 2.20% |
| 2024-06-25 | 12.83 | 13.00 | 12.63 | 12.74 | 8.61 | qfq | 2,853,403 | 36,509,521 | -0.55% |
| 2024-06-24 | 13.31 | 13.37 | 12.79 | 12.81 | 8.66 | qfq | 5,052,974 | 65,412,935 | -4.40% |
| 2024-06-21 | 13.53 | 13.61 | 13.39 | 13.40 | 9.06 | qfq | 2,422,056 | 32,619,833 | -1.11% |
| 2024-06-20 | 13.87 | 13.91 | 13.54 | 13.55 | 9.16 | qfq | 2,690,363 | 36,835,141 | -2.52% |
| 2024-06-19 | 14.06 | 14.14 | 13.85 | 13.90 | 9.39 | qfq | 2,289,020 | 31,932,855 | -1.07% |
| 2024-06-18 | 14.11 | 14.13 | 13.93 | 14.05 | 9.50 | qfq | 2,214,909 | 31,104,984 | 0.72% |
| 2024-06-17 | 13.92 | 14.17 | 13.87 | 13.95 | 9.43 | qfq | 3,103,004 | 43,577,075 | -0.29% |
| 2024-06-14 | 13.87 | 14.02 | 13.69 | 13.99 | 9.46 | qfq | 3,805,181 | 52,883,772 | 1.01% |
| 2024-06-13 | 13.76 | 13.94 | 13.63 | 13.85 | 9.36 | qfq | 3,026,041 | 41,799,530 | 0.58% |
| 2024-06-12 | 13.78 | 13.97 | 13.75 | 13.77 | 9.31 | qfq | 2,322,275 | 32,154,340 | -0.15% |
| 2024-06-11 | 13.70 | 13.88 | 13.54 | 13.79 | 9.32 | qfq | 2,662,809 | 36,597,601 | 0.36% |
| 2024-06-07 | 13.69 | 13.79 | 13.57 | 13.74 | 9.29 | qfq | 2,799,713 | 38,304,862 | 1.33% |
| 2024-06-06 | 13.73 | 13.92 | 13.40 | 13.56 | 9.16 | qfq | 4,035,284 | 54,793,712 | -2.09% |
| 2024-06-05 | 14.04 | 14.12 | 13.85 | 13.85 | 9.36 | qfq | 2,274,572 | 31,756,735 | -1.84% |
| 2024-06-04 | 13.91 | 14.12 | 13.82 | 14.11 | 9.54 | qfq | 3,021,257 | 42,165,243 | 0.57% |
| 2024-06-03 | 14.23 | 14.25 | 13.94 | 14.03 | 9.48 | qfq | 2,698,885 | 38,004,804 | -1.20% |
| 2024-05-31 | 14.18 | 14.33 | 14.16 | 14.20 | 9.60 | qfq | 2,811,866 | 40,022,711 | 0.28% |
| 2024-05-30 | 13.99 | 14.20 | 13.89 | 14.16 | 9.57 | qfq | 3,217,058 | 45,360,757 | 1.00% |
| 2024-05-29 | 14.01 | 14.25 | 13.96 | 14.02 | 9.48 | qfq | 3,207,763 | 45,229,682 | -0.78% |
| 2024-05-28 | 14.25 | 14.30 | 14.08 | 14.13 | 9.55 | qfq | 3,224,850 | 45,724,412 | -0.91% |
| 2024-05-27 | 14.39 | 14.53 | 13.88 | 14.26 | 9.64 | qfq | 6,911,116 | 97,509,790 | -0.90% |
| 2024-05-24 | 14.62 | 14.82 | 14.37 | 14.39 | 9.73 | qfq | 5,186,930 | 75,730,676 | -1.51% |
| 2024-05-23 | 15.01 | 15.01 | 14.60 | 14.61 | 9.87 | qfq | 5,357,375 | 79,198,839 | -2.66% |
| 2024-05-22 | 14.95 | 15.23 | 14.93 | 15.01 | 10.14 | qfq | 3,048,627 | 45,928,271 | 0.40% |
| 2024-05-21 | 15.17 | 15.25 | 14.90 | 14.95 | 10.10 | qfq | 3,419,591 | 51,400,901 | -1.71% |
| 2024-05-20 | 15.09 | 15.38 | 15.02 | 15.21 | 10.28 | qfq | 7,836,608 | 119,520,245 | 1.00% |
| 2024-05-17 | 14.68 | 15.11 | 14.61 | 15.06 | 10.18 | qfq | 5,771,215 | 85,950,157 | 2.73% |
| 2024-05-16 | 14.66 | 14.88 | 14.57 | 14.66 | 9.91 | qfq | 4,314,102 | 63,409,008 | 0.41% |
| 2024-05-15 | 14.61 | 14.86 | 14.50 | 14.60 | 9.87 | qfq | 4,627,587 | 68,049,900 | -0.54% |
| 2024-05-14 | 14.86 | 15.05 | 14.45 | 14.68 | 9.92 | qfq | 11,124,778 | 163,005,242 | -1.81% |
| 2024-05-13 | 15.02 | 15.21 | 14.92 | 14.95 | 10.10 | qfq | 4,435,553 | 66,632,544 | -1.32% |
| 2024-05-10 | 14.83 | 15.30 | 14.62 | 15.15 | 10.24 | qfq | 9,343,138 | 140,331,168 | 1.88% |
| 2024-05-09 | 14.74 | 15.06 | 14.74 | 14.87 | 10.05 | qfq | 4,381,661 | 65,220,987 | 0.54% |
| 2024-05-08 | 15.11 | 15.18 | 14.75 | 14.79 | 10.00 | qfq | 5,206,169 | 77,638,810 | -2.38% |
| 2024-05-07 | 15.01 | 15.22 | 14.82 | 15.15 | 10.24 | qfq | 7,148,523 | 107,698,578 | 0.87% |
| 2024-05-06 | 14.70 | 15.18 | 14.60 | 15.02 | 10.15 | qfq | 9,679,846 | 144,710,854 | 3.87% |
| 2024-04-30 | 14.36 | 14.72 | 14.22 | 14.46 | 9.77 | qfq | 8,083,923 | 117,114,071 | -0.89% |
| 2024-04-29 | 14.45 | 14.78 | 14.19 | 14.59 | 9.63 | qfq | 10,410,196 | 150,679,086 | -0.27% |
| 2024-04-26 | 14.38 | 14.67 | 14.22 | 14.63 | 9.66 | qfq | 6,720,350 | 97,466,552 | 0.27% |
| 2024-04-25 | 14.34 | 14.85 | 14.14 | 14.59 | 9.63 | qfq | 7,387,091 | 107,002,290 | 1.74% |
| 2024-04-24 | 14.28 | 14.46 | 14.26 | 14.34 | 9.46 | qfq | 4,162,381 | 59,741,437 | 0.21% |
| 2024-04-23 | 14.39 | 14.49 | 14.08 | 14.31 | 9.44 | qfq | 3,819,424 | 54,454,990 | -0.28% |
| 2024-04-22 | 14.19 | 14.42 | 14.01 | 14.35 | 9.47 | qfq | 3,289,200 | 46,963,610 | 0.56% |
| 2024-04-19 | 14.30 | 14.50 | 14.20 | 14.27 | 9.42 | qfq | 3,738,134 | 53,508,178 | -1.04% |
| 2024-04-18 | 14.22 | 14.68 | 14.11 | 14.42 | 9.52 | qfq | 7,038,915 | 101,783,552 | 0.91% |
| 2024-04-17 | 13.94 | 14.30 | 13.85 | 14.29 | 9.43 | qfq | 7,216,463 | 101,914,538 | 3.78% |
| 2024-04-16 | 13.80 | 14.15 | 13.56 | 13.77 | 9.09 | qfq | 7,622,007 | 105,704,397 | -0.58% |
| 2024-04-15 | 13.90 | 14.25 | 13.60 | 13.85 | 9.14 | qfq | 6,021,417 | 83,619,790 | -0.65% |
| 2024-04-12 | 13.87 | 14.18 | 13.87 | 13.94 | 9.20 | qfq | 3,583,290 | 50,230,576 | 0.14% |
| 2024-04-11 | 13.92 | 14.17 | 13.87 | 13.92 | 9.19 | qfq | 4,962,099 | 69,431,468 | -0.85% |
| 2024-04-10 | 14.70 | 14.70 | 13.90 | 14.04 | 9.27 | qfq | 7,616,351 | 107,861,669 | -3.17% |
| 2024-04-09 | 14.55 | 14.59 | 14.32 | 14.50 | 9.57 | qfq | 3,857,761 | 55,725,745 | 0.35% |
| 2024-04-08 | 14.79 | 14.91 | 14.45 | 14.45 | 9.54 | qfq | 4,820,742 | 70,801,102 | -3.09% |
| 2024-04-03 | 15.09 | 15.09 | 14.69 | 14.91 | 9.84 | qfq | 5,277,498 | 78,414,022 | -1.39% |
| 2024-04-02 | 15.00 | 15.25 | 14.91 | 15.12 | 9.98 | qfq | 6,284,734 | 94,854,049 | 0.07% |
| 2024-04-01 | 15.22 | 15.26 | 14.93 | 15.11 | 9.97 | qfq | 6,274,476 | 94,408,814 | 0.94% |
| 2024-03-29 | 15.15 | 15.29 | 14.74 | 14.97 | 9.88 | qfq | 6,719,225 | 100,495,695 | -1.58% |
| 2024-03-28 | 14.60 | 15.43 | 14.60 | 15.21 | 10.04 | qfq | 9,414,227 | 141,738,334 | 3.54% |
| 2024-03-27 | 14.64 | 15.28 | 14.35 | 14.69 | 9.69 | qfq | 9,845,618 | 145,647,071 | 0.34% |
| 2024-03-26 | 15.12 | 15.13 | 14.48 | 14.64 | 9.66 | qfq | 12,459,467 | 183,351,115 | -4.31% |
| 2024-03-25 | 15.40 | 15.80 | 15.23 | 15.30 | 10.10 | qfq | 7,371,808 | 114,180,415 | -1.10% |
| 2024-03-22 | 15.86 | 15.92 | 15.32 | 15.47 | 10.21 | qfq | 8,343,990 | 129,844,999 | -2.58% |
| 2024-03-21 | 15.72 | 16.31 | 15.69 | 15.88 | 10.48 | qfq | 12,959,842 | 206,582,189 | 0.13% |
| 2024-03-20 | 15.22 | 16.32 | 15.08 | 15.86 | 10.47 | qfq | 17,011,266 | 265,124,421 | 3.12% |
| 2024-03-19 | 15.86 | 15.87 | 15.33 | 15.38 | 10.15 | qfq | 12,638,530 | 196,247,634 | -3.81% |
| 2024-03-18 | 15.76 | 16.40 | 15.25 | 15.99 | 10.55 | qfq | 23,139,546 | 366,698,422 | 5.27% |
| 2024-03-15 | 14.99 | 15.45 | 14.92 | 15.19 | 10.02 | qfq | 15,875,665 | 240,248,689 | 1.61% |
| 2024-03-14 | 14.80 | 15.15 | 14.55 | 14.95 | 9.87 | qfq | 17,910,838 | 265,746,536 | 2.96% |
| 2024-03-13 | 14.45 | 14.93 | 14.27 | 14.52 | 9.58 | qfq | 11,214,458 | 163,636,451 | 0.41% |
| 2024-03-12 | 14.25 | 14.50 | 14.10 | 14.46 | 9.54 | qfq | 8,878,498 | 127,108,846 | 1.83% |
| 2024-03-11 | 14.09 | 14.24 | 13.97 | 14.20 | 9.37 | qfq | 6,112,419 | 86,224,795 | 1.00% |
| 2024-03-08 | 14.00 | 14.23 | 14.00 | 14.06 | 9.28 | qfq | 6,685,890 | 94,172,703 | 0.07% |
| 2024-03-07 | 14.35 | 14.64 | 14.00 | 14.05 | 9.27 | qfq | 7,136,557 | 101,821,826 | -2.09% |
| 2024-03-06 | 14.58 | 14.67 | 14.33 | 14.35 | 9.47 | qfq | 7,735,887 | 111,968,067 | -2.18% |
| 2024-03-05 | 15.03 | 15.03 | 14.60 | 14.67 | 9.68 | qfq | 6,496,914 | 95,709,650 | -2.52% |
| 2024-03-04 | 14.55 | 15.16 | 14.51 | 15.05 | 9.93 | qfq | 13,889,788 | 207,537,616 | 2.45% |
| 2024-03-01 | 14.39 | 14.90 | 14.29 | 14.69 | 9.69 | qfq | 8,762,250 | 128,112,527 | 2.16% |
| 2024-02-29 | 13.73 | 14.47 | 13.72 | 14.38 | 9.49 | qfq | 6,266,489 | 89,385,191 | 2.71% |
| 2024-02-28 | 14.72 | 14.98 | 14.00 | 14.00 | 9.24 | qfq | 10,608,424 | 153,776,982 | -4.83% |
| 2024-02-27 | 14.60 | 14.92 | 14.46 | 14.71 | 9.71 | qfq | 9,402,130 | 137,340,841 | 0.14% |
| 2024-02-26 | 14.69 | 15.15 | 14.32 | 14.69 | 9.69 | qfq | 20,653,420 | 304,525,336 | 5.68% |
| 2024-02-23 | 14.00 | 14.00 | 13.61 | 13.90 | 9.17 | qfq | 7,057,482 | 97,538,167 | -1.28% |
| 2024-02-22 | 13.94 | 14.12 | 13.76 | 14.08 | 9.29 | qfq | 9,025,697 | 126,154,238 | 2.25% |
| 2024-02-21 | 13.64 | 13.99 | 13.50 | 13.77 | 9.09 | qfq | 7,908,766 | 109,348,407 | 0.73% |
| 2024-02-20 | 13.52 | 13.77 | 13.40 | 13.67 | 9.02 | qfq | 5,767,612 | 78,553,437 | 0.29% |
| 2024-02-19 | 13.50 | 14.09 | 13.41 | 13.63 | 9.00 | qfq | 8,404,173 | 114,904,105 | -1.94% |
| 2024-02-08 | 13.10 | 14.38 | 12.80 | 13.90 | 9.17 | qfq | 22,402,617 | 307,804,443 | 6.19% |
| 2024-02-07 | 12.08 | 13.10 | 12.02 | 13.09 | 8.64 | qfq | 15,208,987 | 191,554,906 | 9.91% |
| 2024-02-06 | 10.68 | 11.91 | 10.63 | 11.91 | 7.86 | qfq | 12,560,237 | 144,339,078 | 9.97% |
| 2024-02-05 | 11.28 | 11.46 | 10.30 | 10.83 | 7.15 | qfq | 11,644,585 | 126,173,592 | -5.33% |
| 2024-02-02 | 11.81 | 12.18 | 11.06 | 11.44 | 7.55 | qfq | 9,459,265 | 110,238,133 | -3.38% |
| 2024-02-01 | 11.99 | 12.27 | 11.53 | 11.84 | 7.81 | qfq | 9,542,407 | 113,074,397 | -2.55% |
| 2024-01-31 | 12.28 | 13.03 | 12.10 | 12.15 | 8.02 | qfq | 12,036,381 | 149,495,221 | -2.88% |
| 2024-01-30 | 13.22 | 13.47 | 12.51 | 12.51 | 8.26 | qfq | 23,711,359 | 309,065,126 | -10.00% |
| 2024-01-29 | 13.38 | 14.29 | 13.24 | 13.90 | 9.17 | qfq | 29,944,872 | 416,112,568 | 7.01% |
| 2024-01-26 | 13.56 | 13.58 | 12.94 | 12.99 | 8.57 | qfq | 9,724,453 | 128,415,341 | -4.63% |
| 2024-01-25 | 13.35 | 13.74 | 12.75 | 13.62 | 8.99 | qfq | 12,239,451 | 161,933,321 | 8.96% |
| 2024-01-24 | 12.62 | 12.67 | 12.04 | 12.50 | 8.25 | qfq | 4,677,224 | 57,804,939 | -0.56% |
| 2024-01-23 | 12.30 | 12.72 | 12.21 | 12.57 | 8.30 | qfq | 5,436,325 | 67,821,401 | 1.62% |
| 2024-01-22 | 13.09 | 13.13 | 12.32 | 12.37 | 8.16 | qfq | 6,011,182 | 76,433,514 | -5.36% |
| 2024-01-19 | 13.53 | 13.67 | 13.05 | 13.07 | 8.63 | qfq | 6,612,560 | 87,713,344 | -3.76% |
| 2024-01-18 | 13.64 | 14.27 | 13.10 | 13.58 | 8.96 | qfq | 10,856,638 | 147,880,320 | -0.66% |
| 2024-01-17 | 13.61 | 14.15 | 13.51 | 13.67 | 9.02 | qfq | 12,119,859 | 168,211,636 | 0.15% |
| 2024-01-16 | 13.35 | 13.76 | 13.24 | 13.65 | 9.01 | qfq | 6,614,482 | 89,555,187 | 2.17% |
| 2024-01-15 | 13.33 | 13.41 | 13.12 | 13.36 | 8.82 | qfq | 3,217,371 | 42,795,873 | 0.07% |
| 2024-01-12 | 13.44 | 13.62 | 13.30 | 13.35 | 8.81 | qfq | 4,471,475 | 60,067,064 | -0.67% |
| 2024-01-11 | 13.09 | 13.46 | 12.94 | 13.44 | 8.87 | qfq | 6,002,931 | 79,348,320 | 4.27% |
| 2024-01-10 | 12.93 | 13.10 | 12.75 | 12.89 | 8.51 | qfq | 3,821,033 | 49,442,438 | -0.31% |
| 2024-01-09 | 12.92 | 13.18 | 12.85 | 12.93 | 8.53 | qfq | 4,060,130 | 52,696,962 | -0.08% |
| 2024-01-08 | 13.19 | 13.19 | 12.91 | 12.94 | 8.54 | qfq | 4,515,430 | 58,875,124 | -1.90% |
| 2024-01-05 | 13.47 | 13.55 | 13.14 | 13.19 | 8.70 | qfq | 3,493,464 | 46,451,420 | -2.15% |
| 2024-01-04 | 13.56 | 13.63 | 13.41 | 13.48 | 8.90 | qfq | 2,719,230 | 36,729,720 | -1.10% |
| 2024-01-03 | 13.63 | 13.73 | 13.47 | 13.63 | 9.00 | qfq | 5,202,116 | 70,874,125 | 0.00% |
| 2024-01-02 | 13.91 | 13.92 | 13.60 | 13.63 | 9.00 | qfq | 5,986,161 | 82,173,195 | -1.52% |
| 2023-12-29 | 13.77 | 13.95 | 13.66 | 13.84 | 9.13 | qfq | 4,536,317 | 62,853,944 | 0.80% |
| 2023-12-28 | 13.30 | 13.88 | 13.14 | 13.73 | 9.06 | qfq | 7,563,382 | 103,002,836 | 3.86% |
| 2023-12-27 | 13.34 | 13.41 | 13.11 | 13.22 | 8.72 | qfq | 4,696,157 | 61,997,855 | -0.97% |
| 2023-12-26 | 13.49 | 13.55 | 13.24 | 13.35 | 8.81 | qfq | 3,839,055 | 51,126,499 | -0.96% |
| 2023-12-25 | 13.46 | 13.62 | 13.35 | 13.48 | 8.90 | qfq | 3,212,801 | 43,292,286 | 0.00% |
| 2023-12-22 | 13.58 | 13.68 | 13.29 | 13.48 | 8.90 | qfq | 4,047,254 | 54,580,369 | 0.07% |
| 2023-12-21 | 13.33 | 13.58 | 13.28 | 13.47 | 8.89 | qfq | 5,474,475 | 73,506,106 | 0.90% |
| 2023-12-20 | 13.56 | 13.75 | 13.35 | 13.35 | 8.81 | qfq | 5,563,377 | 75,441,246 | -1.11% |
| 2023-12-19 | 13.71 | 13.74 | 13.38 | 13.50 | 8.91 | qfq | 7,112,811 | 96,135,002 | -1.46% |
| 2023-12-18 | 13.96 | 13.96 | 13.62 | 13.70 | 9.04 | qfq | 4,626,949 | 63,519,155 | -1.65% |
| 2023-12-15 | 14.16 | 14.22 | 13.85 | 13.93 | 9.19 | qfq | 5,155,977 | 72,185,924 | -1.00% |
| 2023-12-14 | 14.30 | 14.38 | 13.96 | 14.07 | 9.29 | qfq | 5,737,345 | 81,136,188 | -0.71% |
| 2023-12-13 | 14.50 | 14.53 | 14.15 | 14.17 | 9.35 | qfq | 5,295,050 | 75,550,579 | -1.94% |
| 2023-12-12 | 14.67 | 14.70 | 14.42 | 14.45 | 9.54 | qfq | 4,022,993 | 58,380,232 | -1.10% |
| 2023-12-11 | 14.59 | 14.80 | 14.25 | 14.61 | 9.64 | qfq | 4,858,289 | 70,512,288 | 0.83% |
| 2023-12-08 | 14.61 | 14.70 | 14.44 | 14.49 | 9.56 | qfq | 3,554,354 | 51,762,658 | -0.82% |
| 2023-12-07 | 14.84 | 14.84 | 14.50 | 14.61 | 9.64 | qfq | 4,153,824 | 60,681,276 | -1.15% |
| 2023-12-06 | 14.85 | 14.93 | 14.73 | 14.78 | 9.75 | qfq | 2,959,955 | 43,851,788 | -0.14% |
| 2023-12-05 | 15.10 | 15.10 | 14.80 | 14.80 | 9.77 | qfq | 3,299,594 | 49,237,781 | -1.92% |
| 2023-12-04 | 15.28 | 15.37 | 15.06 | 15.09 | 9.96 | qfq | 3,491,388 | 52,849,248 | -1.37% |
| 2023-12-01 | 15.49 | 15.49 | 15.10 | 15.30 | 10.10 | qfq | 3,784,706 | 57,663,801 | -0.65% |
| 2023-11-30 | 15.53 | 15.63 | 15.25 | 15.40 | 10.16 | qfq | 4,169,358 | 64,142,539 | -1.16% |
| 2023-11-29 | 15.92 | 15.92 | 15.44 | 15.58 | 10.28 | qfq | 5,594,620 | 87,395,626 | -1.64% |
| 2023-11-28 | 15.76 | 15.88 | 15.59 | 15.84 | 10.45 | qfq | 2,720,782 | 43,005,402 | 1.08% |
| 2023-11-27 | 15.65 | 15.76 | 15.48 | 15.67 | 10.34 | qfq | 2,718,020 | 42,448,862 | -0.06% |
| 2023-11-24 | 15.91 | 16.13 | 15.63 | 15.68 | 10.35 | qfq | 3,182,617 | 50,176,576 | -2.31% |
| 2023-11-23 | 15.73 | 16.10 | 15.73 | 16.05 | 10.59 | qfq | 2,893,391 | 46,261,182 | 1.58% |
| 2023-11-22 | 16.09 | 16.11 | 15.79 | 15.80 | 10.43 | qfq | 2,900,190 | 46,155,913 | -1.37% |
| 2023-11-21 | 16.30 | 16.31 | 15.97 | 16.02 | 10.57 | qfq | 4,422,218 | 71,270,189 | -1.11% |
| 2023-11-20 | 16.13 | 16.33 | 16.02 | 16.20 | 10.69 | qfq | 3,731,036 | 60,460,631 | 0.50% |
| 2023-11-17 | 16.01 | 16.16 | 15.94 | 16.12 | 10.64 | qfq | 3,097,571 | 49,825,871 | 0.69% |
| 2023-11-16 | 16.10 | 16.17 | 15.95 | 16.01 | 10.57 | qfq | 2,727,164 | 43,758,426 | -1.11% |
| 2023-11-15 | 16.23 | 16.44 | 16.11 | 16.19 | 10.68 | qfq | 2,846,297 | 46,129,283 | 0.00% |
| 2023-11-14 | 16.01 | 16.32 | 15.88 | 16.19 | 10.68 | qfq | 3,157,435 | 51,004,656 | 1.50% |
| 2023-11-13 | 16.05 | 16.14 | 15.80 | 15.95 | 10.53 | qfq | 3,076,959 | 48,985,542 | -0.56% |
| 2023-11-10 | 16.10 | 16.10 | 15.90 | 16.04 | 10.59 | qfq | 2,259,224 | 36,194,292 | -0.68% |
| 2023-11-09 | 16.22 | 16.22 | 16.09 | 16.15 | 10.66 | qfq | 1,729,482 | 27,926,067 | 0.00% |
| 2023-11-08 | 16.18 | 16.29 | 16.05 | 16.15 | 10.66 | qfq | 3,473,779 | 56,102,365 | -0.19% |
| 2023-11-07 | 16.15 | 16.25 | 16.05 | 16.18 | 10.68 | qfq | 2,320,962 | 37,497,611 | -0.31% |
| 2023-11-06 | 16.01 | 16.29 | 15.99 | 16.23 | 10.71 | qfq | 3,323,964 | 53,811,398 | 1.95% |
| 2023-11-03 | 15.77 | 16.05 | 15.76 | 15.92 | 10.51 | qfq | 2,397,544 | 38,197,581 | 1.08% |
| 2023-11-02 | 16.08 | 16.14 | 15.70 | 15.75 | 10.39 | qfq | 3,065,357 | 48,510,106 | -2.30% |
| 2023-11-01 | 16.11 | 16.24 | 15.89 | 16.12 | 10.64 | qfq | 2,836,600 | 45,553,106 | 0.06% |
| 2023-10-31 | 16.01 | 16.58 | 15.98 | 16.11 | 10.63 | qfq | 5,442,360 | 88,133,055 | 0.81% |
| 2023-10-30 | 16.08 | 16.14 | 15.70 | 15.98 | 10.55 | qfq | 5,040,425 | 80,169,462 | -0.68% |
| 2023-10-27 | 15.77 | 16.37 | 15.68 | 16.09 | 10.62 | qfq | 4,221,273 | 67,582,497 | 1.19% |
| 2023-10-26 | 15.41 | 15.95 | 15.13 | 15.90 | 10.49 | qfq | 6,811,236 | 107,143,751 | 2.71% |
| 2023-10-25 | 15.07 | 16.15 | 15.07 | 15.48 | 10.22 | qfq | 8,961,134 | 140,515,647 | 4.31% |
| 2023-10-24 | 14.70 | 14.88 | 14.46 | 14.84 | 9.79 | qfq | 3,207,015 | 47,138,982 | 1.50% |
| 2023-10-23 | 15.16 | 15.21 | 14.52 | 14.62 | 9.65 | qfq | 3,752,005 | 55,313,038 | -3.43% |
| 2023-10-20 | 15.07 | 15.40 | 15.05 | 15.14 | 9.99 | qfq | 2,850,880 | 43,409,249 | -0.20% |
| 2023-10-19 | 15.16 | 15.38 | 15.00 | 15.17 | 10.01 | qfq | 3,195,807 | 48,594,068 | 0.13% |
| 2023-10-18 | 15.40 | 15.47 | 15.15 | 15.15 | 10.00 | qfq | 2,748,612 | 41,874,413 | -2.32% |
| 2023-10-17 | 15.55 | 15.60 | 15.27 | 15.51 | 10.24 | qfq | 3,205,090 | 49,381,976 | 0.06% |
| 2023-10-16 | 15.91 | 15.99 | 15.42 | 15.50 | 10.23 | qfq | 3,382,101 | 52,563,522 | -2.52% |
| 2023-10-13 | 16.10 | 16.20 | 15.70 | 15.90 | 10.49 | qfq | 4,109,731 | 65,317,005 | -1.79% |
| 2023-10-12 | 16.16 | 16.21 | 15.95 | 16.19 | 10.68 | qfq | 1,999,894 | 32,224,694 | 1.12% |
| 2023-10-11 | 16.05 | 16.20 | 16.00 | 16.01 | 10.57 | qfq | 2,661,134 | 42,778,928 | -0.56% |
| 2023-10-10 | 16.20 | 16.35 | 15.95 | 16.10 | 10.63 | qfq | 3,945,577 | 63,670,081 | -0.12% |
| 2023-10-09 | 16.65 | 16.70 | 16.02 | 16.12 | 10.64 | qfq | 4,354,662 | 70,800,338 | -3.18% |
| 2023-09-28 | 16.78 | 16.88 | 16.55 | 16.65 | 10.99 | qfq | 2,807,764 | 46,834,339 | -0.83% |
| 2023-09-27 | 16.70 | 16.90 | 16.52 | 16.79 | 11.08 | qfq | 2,132,681 | 35,775,594 | 1.27% |
| 2023-09-26 | 16.68 | 16.85 | 16.48 | 16.58 | 10.94 | qfq | 1,708,355 | 28,376,075 | -0.60% |
| 2023-09-25 | 16.62 | 16.81 | 16.51 | 16.68 | 11.01 | qfq | 2,068,526 | 34,542,589 | 0.36% |
| 2023-09-22 | 16.38 | 16.64 | 16.27 | 16.62 | 10.97 | qfq | 2,095,263 | 34,584,721 | 1.34% |
| 2023-09-21 | 16.49 | 16.52 | 16.29 | 16.40 | 10.82 | qfq | 1,546,907 | 25,330,566 | -0.79% |
| 2023-09-20 | 16.55 | 16.70 | 16.45 | 16.53 | 10.91 | qfq | 1,786,137 | 29,522,509 | -0.90% |
| 2023-09-19 | 16.76 | 16.76 | 16.48 | 16.68 | 11.01 | qfq | 1,774,379 | 29,396,713 | -0.48% |
| 2023-09-18 | 16.71 | 16.90 | 16.40 | 16.76 | 11.06 | qfq | 2,061,838 | 34,404,878 | 0.00% |
| 2023-09-15 | 16.79 | 16.87 | 16.62 | 16.76 | 11.06 | qfq | 2,052,512 | 34,304,651 | -0.12% |
| 2023-09-14 | 17.05 | 17.08 | 16.66 | 16.78 | 11.07 | qfq | 2,421,833 | 40,634,344 | -1.58% |
| 2023-09-13 | 17.26 | 17.31 | 16.80 | 17.05 | 11.25 | qfq | 3,234,107 | 54,938,179 | -1.22% |
| 2023-09-12 | 17.28 | 17.37 | 17.16 | 17.26 | 11.39 | qfq | 1,910,348 | 32,982,192 | -0.23% |
| 2023-09-11 | 17.34 | 17.41 | 17.00 | 17.30 | 11.42 | qfq | 2,094,986 | 36,108,143 | 0.06% |
| 2023-09-08 | 17.21 | 17.36 | 17.02 | 17.29 | 11.41 | qfq | 2,678,024 | 46,093,033 | 0.29% |
| 2023-09-07 | 17.70 | 17.70 | 17.17 | 17.24 | 11.38 | qfq | 2,140,584 | 37,134,187 | -2.43% |
| 2023-09-06 | 17.68 | 17.80 | 17.43 | 17.67 | 11.66 | qfq | 2,631,871 | 46,373,121 | 0.11% |
| 2023-09-05 | 17.90 | 17.90 | 17.52 | 17.65 | 11.65 | qfq | 3,957,450 | 69,952,409 | -1.62% |
| 2023-09-04 | 16.80 | 17.99 | 16.79 | 17.94 | 11.84 | qfq | 8,415,959 | 147,473,318 | 7.04% |
| 2023-09-01 | 16.81 | 17.03 | 16.60 | 16.76 | 11.06 | qfq | 2,604,391 | 43,590,746 | -0.30% |
| 2023-08-31 | 16.71 | 17.14 | 16.71 | 16.81 | 11.09 | qfq | 3,211,760 | 54,396,869 | 0.18% |
| 2023-08-30 | 16.88 | 16.99 | 16.50 | 16.78 | 11.07 | qfq | 3,640,372 | 61,020,345 | -0.06% |
| 2023-08-29 | 16.29 | 16.94 | 16.22 | 16.79 | 11.08 | qfq | 5,007,783 | 83,818,150 | 3.13% |
| 2023-08-28 | 17.29 | 17.38 | 16.27 | 16.28 | 10.74 | qfq | 5,976,804 | 100,847,020 | -0.61% |
| 2023-08-25 | 16.61 | 16.65 | 16.29 | 16.38 | 10.81 | qfq | 2,923,932 | 48,090,694 | -1.97% |
| 2023-08-24 | 17.10 | 17.17 | 16.71 | 16.71 | 11.03 | qfq | 5,281,861 | 89,226,939 | -2.57% |
| 2023-08-23 | 17.44 | 17.80 | 17.08 | 17.15 | 11.32 | qfq | 4,929,417 | 85,808,889 | -1.83% |
| 2023-08-22 | 17.22 | 17.60 | 16.86 | 17.47 | 11.53 | qfq | 4,263,297 | 73,379,356 | 1.81% |
| 2023-08-21 | 17.40 | 18.06 | 17.13 | 17.16 | 11.32 | qfq | 5,532,423 | 97,529,434 | -2.17% |
| 2023-08-18 | 17.96 | 18.02 | 17.45 | 17.54 | 11.58 | qfq | 5,530,907 | 98,036,794 | -2.61% |
| 2023-08-17 | 17.30 | 18.09 | 17.01 | 18.01 | 11.89 | qfq | 8,256,349 | 145,643,814 | 6.57% |
| 2023-08-16 | 17.11 | 17.19 | 16.90 | 16.90 | 11.15 | qfq | 1,265,001 | 21,459,022 | -1.23% |
| 2023-08-15 | 17.34 | 17.44 | 16.95 | 17.11 | 11.29 | qfq | 2,005,119 | 34,285,317 | -1.04% |
| 2023-08-14 | 17.73 | 17.73 | 16.93 | 17.29 | 11.41 | qfq | 3,778,292 | 64,805,567 | -1.76% |
| 2023-08-11 | 17.70 | 17.91 | 17.60 | 17.60 | 11.62 | qfq | 3,006,176 | 53,333,913 | -0.68% |
| 2023-08-10 | 17.56 | 17.80 | 17.52 | 17.72 | 11.69 | qfq | 1,845,848 | 32,645,178 | 0.91% |
| 2023-08-09 | 17.60 | 17.73 | 17.53 | 17.56 | 11.59 | qfq | 2,099,817 | 36,970,823 | -1.18% |
| 2023-08-08 | 17.78 | 17.95 | 17.60 | 17.77 | 11.73 | qfq | 3,496,343 | 62,023,574 | 0.23% |
| 2023-08-07 | 18.07 | 18.11 | 17.70 | 17.73 | 11.70 | qfq | 3,777,652 | 67,267,226 | -2.31% |
| 2023-08-04 | 18.11 | 18.26 | 17.93 | 18.15 | 11.98 | qfq | 4,518,310 | 81,821,850 | 0.72% |
| 2023-08-03 | 17.97 | 18.14 | 17.82 | 18.02 | 11.89 | qfq | 2,325,672 | 41,833,935 | 0.00% |
| 2023-08-02 | 18.09 | 18.20 | 17.91 | 18.02 | 11.89 | qfq | 2,115,982 | 38,137,680 | -0.39% |
| 2023-08-01 | 18.28 | 18.39 | 17.86 | 18.09 | 11.94 | qfq | 4,488,841 | 81,209,524 | -1.52% |
| 2023-07-31 | 18.20 | 19.36 | 17.98 | 18.37 | 12.12 | qfq | 14,202,705 | 263,319,717 | 2.57% |
| 2023-07-28 | 17.40 | 18.09 | 17.22 | 17.91 | 11.82 | qfq | 6,379,861 | 113,398,216 | 2.93% |
| 2023-07-27 | 17.47 | 17.65 | 17.28 | 17.40 | 11.48 | qfq | 3,491,627 | 60,910,751 | -0.57% |
| 2023-07-26 | 16.97 | 17.60 | 16.97 | 17.50 | 11.55 | qfq | 5,722,646 | 99,686,351 | 2.76% |
| 2023-07-25 | 16.60 | 17.22 | 16.60 | 17.03 | 11.24 | qfq | 5,856,255 | 99,602,589 | 3.21% |
| 2023-07-24 | 16.77 | 17.04 | 16.47 | 16.50 | 10.89 | qfq | 3,847,940 | 64,015,973 | -1.08% |
| 2023-07-21 | 16.80 | 16.99 | 16.60 | 16.68 | 11.01 | qfq | 3,083,628 | 51,570,300 | -0.66% |
| 2023-07-20 | 16.99 | 17.09 | 16.76 | 16.79 | 11.08 | qfq | 2,596,224 | 43,857,084 | -1.24% |
| 2023-07-19 | 17.50 | 17.53 | 16.95 | 17.00 | 11.22 | qfq | 2,987,213 | 51,269,766 | -2.97% |
| 2023-07-18 | 16.95 | 17.72 | 16.75 | 17.52 | 11.56 | qfq | 5,371,738 | 93,364,208 | 2.88% |