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
东方日升300118.SZ
最近收盘价9.162026-07-17
最近交易日2026-07-17
成交量（股）38,499,924
成交额（元）360,979,959
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.2008705 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.69 | 9.73 | 9.08 | 9.16 | 9.16 | qfq | 38,499,924 | 360,979,959 | -5.66% |
| 2026-07-16 | 9.75 | 10.00 | 9.51 | 9.71 | 9.71 | qfq | 29,736,818 | 290,131,485 | -0.72% |
| 2026-07-15 | 9.80 | 10.14 | 9.73 | 9.78 | 9.78 | qfq | 30,999,104 | 306,935,482 | -0.20% |
| 2026-07-14 | 9.93 | 9.94 | 9.50 | 9.80 | 9.80 | qfq | 32,547,801 | 316,419,884 | -1.41% |
| 2026-07-13 | 10.93 | 10.93 | 9.93 | 9.94 | 9.94 | qfq | 46,539,901 | 476,920,377 | -9.47% |
| 2026-07-10 | 10.49 | 11.62 | 10.41 | 10.98 | 10.98 | qfq | 67,911,689 | 754,040,142 | 4.67% |
| 2026-07-09 | 10.41 | 10.55 | 10.00 | 10.49 | 10.49 | qfq | 36,949,349 | 382,672,852 | 0.87% |
| 2026-07-08 | 10.85 | 10.94 | 10.37 | 10.40 | 10.40 | qfq | 31,095,098 | 326,761,025 | -4.06% |
| 2026-07-07 | 10.93 | 11.18 | 10.75 | 10.84 | 10.84 | qfq | 32,039,824 | 351,168,495 | -1.28% |
| 2026-07-06 | 11.72 | 11.86 | 10.96 | 10.98 | 10.98 | qfq | 40,533,523 | 458,196,123 | -6.23% |
| 2026-07-03 | 11.85 | 11.93 | 11.50 | 11.71 | 11.71 | qfq | 39,968,620 | 467,961,377 | -0.26% |
| 2026-07-02 | 11.99 | 12.32 | 11.74 | 11.74 | 11.74 | qfq | 49,357,598 | 592,985,792 | -3.45% |
| 2026-07-01 | 12.67 | 12.68 | 11.78 | 12.16 | 12.16 | qfq | 57,109,408 | 692,800,513 | -2.33% |
| 2026-06-30 | 11.45 | 13.20 | 11.34 | 12.45 | 12.45 | qfq | 95,242,263 | 1,186,247,206 | 8.36% |
| 2026-06-29 | 11.54 | 11.84 | 11.30 | 11.49 | 11.49 | qfq | 49,050,266 | 564,411,064 | -1.29% |
| 2026-06-26 | 11.96 | 12.21 | 11.62 | 11.64 | 11.64 | qfq | 58,245,191 | 693,574,535 | -2.51% |
| 2026-06-25 | 12.10 | 12.37 | 11.77 | 11.94 | 11.94 | qfq | 46,690,799 | 560,275,166 | -2.29% |
| 2026-06-24 | 12.44 | 12.48 | 11.98 | 12.22 | 12.22 | qfq | 43,677,248 | 532,237,264 | -1.13% |
| 2026-06-23 | 13.20 | 13.20 | 12.28 | 12.36 | 12.36 | qfq | 60,141,177 | 759,065,372 | -7.62% |
| 2026-06-22 | 13.12 | 13.41 | 12.70 | 13.38 | 13.38 | qfq | 56,482,210 | 735,322,708 | 0.53% |
| 2026-06-18 | 13.60 | 13.65 | 13.29 | 13.31 | 13.31 | qfq | 47,389,488 | 636,548,506 | -3.20% |
| 2026-06-17 | 14.13 | 14.65 | 13.64 | 13.75 | 13.75 | qfq | 65,914,683 | 923,499,018 | -3.10% |
| 2026-06-16 | 14.07 | 14.54 | 13.63 | 14.19 | 14.19 | qfq | 82,654,245 | 1,171,874,198 | 4.42% |
| 2026-06-15 | 13.67 | 13.81 | 13.26 | 13.59 | 13.59 | qfq | 44,602,802 | 603,112,564 | 1.19% |
| 2026-06-12 | 13.25 | 13.96 | 13.21 | 13.43 | 13.43 | qfq | 66,272,427 | 901,582,860 | 3.15% |
| 2026-06-11 | 13.12 | 13.28 | 12.71 | 13.02 | 13.02 | qfq | 44,237,887 | 572,769,657 | -3.48% |
| 2026-06-10 | 13.36 | 13.70 | 12.80 | 13.49 | 13.49 | qfq | 52,057,338 | 684,988,045 | -0.66% |
| 2026-06-09 | 13.46 | 13.63 | 12.86 | 13.58 | 13.58 | qfq | 46,648,152 | 621,320,179 | 3.98% |
| 2026-06-08 | 13.51 | 14.12 | 12.90 | 13.06 | 13.06 | qfq | 52,811,359 | 710,135,819 | -6.58% |
| 2026-06-05 | 14.39 | 14.58 | 13.72 | 13.98 | 13.98 | qfq | 63,795,269 | 902,548,712 | 0.00% |
| 2026-06-04 | 13.67 | 14.27 | 13.34 | 13.98 | 13.98 | qfq | 49,757,451 | 686,341,050 | 1.23% |
| 2026-06-03 | 14.17 | 14.26 | 13.61 | 13.81 | 13.81 | qfq | 40,997,633 | 570,711,389 | -2.47% |
| 2026-06-02 | 13.82 | 14.49 | 13.20 | 14.16 | 14.16 | qfq | 62,996,942 | 875,764,458 | 2.46% |
| 2026-06-01 | 13.99 | 14.33 | 13.79 | 13.82 | 13.82 | qfq | 44,242,816 | 622,548,987 | -1.29% |
| 2026-05-29 | 15.50 | 15.50 | 13.82 | 14.00 | 14.00 | qfq | 75,218,919 | 1,086,550,594 | -9.68% |
| 2026-05-28 | 15.32 | 15.71 | 15.03 | 15.50 | 15.50 | qfq | 45,364,632 | 698,556,071 | 0.85% |
| 2026-05-27 | 16.01 | 16.69 | 15.21 | 15.37 | 15.37 | qfq | 51,680,702 | 820,511,817 | -3.70% |
| 2026-05-26 | 16.25 | 16.39 | 15.74 | 15.96 | 15.96 | qfq | 42,526,334 | 679,923,330 | -2.74% |
| 2026-05-25 | 16.98 | 17.25 | 16.35 | 16.41 | 16.41 | qfq | 41,922,796 | 696,128,223 | -2.78% |
| 2026-05-22 | 17.02 | 17.08 | 16.50 | 16.88 | 16.88 | qfq | 44,374,972 | 747,386,706 | 0.96% |
| 2026-05-21 | 17.92 | 18.36 | 16.68 | 16.72 | 16.72 | qfq | 58,885,832 | 1,034,841,135 | -5.43% |
| 2026-05-20 | 17.66 | 17.91 | 17.27 | 17.68 | 17.68 | qfq | 47,293,738 | 831,826,017 | -1.28% |
| 2026-05-19 | 18.45 | 18.88 | 17.59 | 17.91 | 17.91 | qfq | 69,877,486 | 1,269,490,119 | -0.89% |
| 2026-05-18 | 18.36 | 18.57 | 17.90 | 18.07 | 18.07 | qfq | 52,218,394 | 950,925,032 | -2.90% |
| 2026-05-15 | 18.68 | 19.14 | 18.10 | 18.61 | 18.61 | qfq | 80,432,573 | 1,494,160,914 | -1.79% |
| 2026-05-14 | 19.27 | 20.30 | 18.91 | 18.95 | 18.95 | qfq | 108,821,926 | 2,120,407,677 | -2.27% |
| 2026-05-13 | 18.75 | 20.15 | 18.70 | 19.39 | 19.39 | qfq | 121,406,370 | 2,375,397,858 | 3.91% |
| 2026-05-12 | 19.55 | 19.96 | 18.50 | 18.66 | 18.66 | qfq | 80,866,362 | 1,528,304,536 | -2.76% |
| 2026-05-11 | 18.80 | 19.50 | 18.66 | 19.19 | 19.19 | qfq | 92,748,740 | 1,771,282,739 | 2.62% |
| 2026-05-08 | 18.30 | 18.78 | 18.18 | 18.70 | 18.70 | qfq | 76,648,963 | 1,419,398,456 | 1.69% |
| 2026-05-07 | 17.74 | 19.06 | 17.74 | 18.39 | 18.39 | qfq | 95,955,611 | 1,777,929,960 | 3.66% |
| 2026-05-06 | 17.74 | 17.94 | 17.30 | 17.74 | 17.74 | qfq | 64,408,876 | 1,140,248,761 | 0.00% |
| 2026-04-30 | 17.00 | 17.79 | 16.80 | 17.74 | 17.74 | qfq | 87,452,442 | 1,519,830,125 | 3.56% |
| 2026-04-29 | 15.00 | 17.63 | 14.96 | 17.13 | 17.13 | qfq | 127,287,489 | 2,116,859,401 | 12.99% |
| 2026-04-28 | 15.31 | 15.62 | 15.02 | 15.16 | 15.16 | qfq | 45,719,464 | 696,640,614 | -3.87% |
| 2026-04-27 | 15.92 | 16.05 | 15.40 | 15.77 | 15.77 | qfq | 36,217,895 | 569,772,924 | -1.99% |
| 2026-04-24 | 16.28 | 16.39 | 16.00 | 16.09 | 16.09 | qfq | 31,647,617 | 511,338,864 | -1.59% |
| 2026-04-23 | 16.73 | 16.85 | 16.20 | 16.35 | 16.35 | qfq | 43,701,846 | 717,313,651 | -2.33% |
| 2026-04-22 | 16.85 | 16.95 | 16.55 | 16.74 | 16.74 | qfq | 53,791,016 | 899,190,141 | -2.05% |
| 2026-04-21 | 17.47 | 17.67 | 16.94 | 17.09 | 17.09 | qfq | 52,458,291 | 901,367,371 | -1.44% |
| 2026-04-20 | 16.62 | 17.58 | 16.52 | 17.34 | 17.34 | qfq | 74,898,456 | 1,286,412,420 | 4.33% |
| 2026-04-17 | 16.60 | 16.73 | 16.34 | 16.62 | 16.62 | qfq | 40,149,060 | 664,727,287 | -0.54% |
| 2026-04-16 | 16.50 | 16.85 | 16.25 | 16.71 | 16.71 | qfq | 49,288,951 | 820,409,744 | 1.58% |
| 2026-04-15 | 16.61 | 16.98 | 16.40 | 16.45 | 16.45 | qfq | 64,383,189 | 1,073,089,091 | -0.48% |
| 2026-04-14 | 16.48 | 16.61 | 16.19 | 16.53 | 16.53 | qfq | 42,959,897 | 701,563,588 | 0.61% |
| 2026-04-13 | 16.05 | 16.66 | 16.04 | 16.43 | 16.43 | qfq | 43,402,505 | 710,713,818 | 1.29% |
| 2026-04-10 | 16.40 | 16.62 | 16.20 | 16.22 | 16.22 | qfq | 43,948,422 | 720,670,808 | 0.06% |
| 2026-04-09 | 16.32 | 16.49 | 15.90 | 16.21 | 16.21 | qfq | 46,062,215 | 744,590,416 | -2.35% |
| 2026-04-08 | 15.92 | 16.95 | 15.88 | 16.60 | 16.60 | qfq | 71,977,778 | 1,178,845,735 | 7.03% |
| 2026-04-07 | 15.45 | 15.74 | 15.31 | 15.51 | 15.51 | qfq | 33,490,375 | 520,934,942 | 0.85% |
| 2026-04-03 | 16.38 | 16.45 | 15.30 | 15.38 | 15.38 | qfq | 52,969,606 | 827,152,300 | -4.47% |
| 2026-04-02 | 16.16 | 16.54 | 15.91 | 16.10 | 16.10 | qfq | 46,882,138 | 757,882,668 | -1.77% |
| 2026-04-01 | 16.40 | 16.97 | 15.95 | 16.39 | 16.39 | qfq | 73,498,879 | 1,203,764,566 | 2.05% |
| 2026-03-31 | 16.37 | 16.86 | 16.00 | 16.06 | 16.06 | qfq | 57,506,212 | 945,434,285 | -1.89% |
| 2026-03-30 | 16.80 | 16.95 | 15.63 | 16.37 | 16.37 | qfq | 72,378,369 | 1,176,505,995 | -5.10% |
| 2026-03-27 | 17.58 | 17.75 | 17.13 | 17.25 | 17.25 | qfq | 59,219,408 | 1,028,327,602 | -4.22% |
| 2026-03-26 | 18.95 | 18.98 | 18.00 | 18.01 | 18.01 | qfq | 82,540,965 | 1,509,797,769 | -5.90% |
| 2026-03-25 | 18.68 | 19.55 | 18.60 | 19.14 | 19.14 | qfq | 105,174,855 | 2,018,067,855 | 0.90% |
| 2026-03-24 | 19.16 | 19.80 | 17.86 | 18.97 | 18.97 | qfq | 115,298,395 | 2,156,960,973 | -0.94% |
| 2026-03-23 | 18.35 | 19.85 | 18.30 | 19.15 | 19.15 | qfq | 136,341,976 | 2,627,092,844 | 3.96% |
| 2026-03-20 | 17.80 | 19.45 | 17.50 | 18.42 | 18.42 | qfq | 101,056,431 | 1,867,486,149 | 3.66% |
| 2026-03-19 | 18.32 | 18.49 | 17.59 | 17.77 | 17.77 | qfq | 57,538,192 | 1,037,802,917 | -5.23% |
| 2026-03-18 | 18.40 | 18.88 | 18.11 | 18.75 | 18.75 | qfq | 49,798,544 | 923,560,357 | 0.48% |
| 2026-03-17 | 18.80 | 19.46 | 18.52 | 18.66 | 18.66 | qfq | 57,598,387 | 1,096,921,150 | 0.32% |
| 2026-03-16 | 19.34 | 19.56 | 18.51 | 18.60 | 18.60 | qfq | 62,813,536 | 1,193,783,776 | -5.01% |
| 2026-03-13 | 19.35 | 20.29 | 18.86 | 19.58 | 19.58 | qfq | 80,507,450 | 1,573,997,140 | 0.36% |
| 2026-03-12 | 20.05 | 20.40 | 19.21 | 19.51 | 19.51 | qfq | 79,407,117 | 1,560,531,616 | -2.74% |
| 2026-03-11 | 19.93 | 20.95 | 19.76 | 20.06 | 20.06 | qfq | 117,779,950 | 2,399,291,454 | -0.45% |
| 2026-03-10 | 19.50 | 20.27 | 19.02 | 20.15 | 20.15 | qfq | 115,742,985 | 2,290,108,630 | 6.33% |
| 2026-03-09 | 18.60 | 19.10 | 18.41 | 18.95 | 18.95 | qfq | 60,852,594 | 1,140,950,127 | -0.99% |
| 2026-03-06 | 18.58 | 19.54 | 18.35 | 19.14 | 19.14 | qfq | 68,154,630 | 1,303,366,566 | 1.70% |
| 2026-03-05 | 18.75 | 19.15 | 18.47 | 18.82 | 18.82 | qfq | 66,619,638 | 1,251,333,412 | 2.23% |
| 2026-03-04 | 17.70 | 18.96 | 17.70 | 18.41 | 18.41 | qfq | 69,416,691 | 1,282,464,544 | -0.54% |
| 2026-03-03 | 19.49 | 20.23 | 18.50 | 18.51 | 18.51 | qfq | 112,009,367 | 2,175,221,783 | -4.39% |
| 2026-03-02 | 19.71 | 20.30 | 19.05 | 19.36 | 19.36 | qfq | 105,218,118 | 2,065,468,285 | -5.51% |
| 2026-02-27 | 19.31 | 20.51 | 19.28 | 20.49 | 20.49 | qfq | 144,799,297 | 2,894,550,548 | 6.55% |
| 2026-02-26 | 19.69 | 19.69 | 19.04 | 19.23 | 19.23 | qfq | 77,059,466 | 1,486,391,813 | -2.78% |
| 2026-02-25 | 19.81 | 20.16 | 19.32 | 19.78 | 19.78 | qfq | 96,946,767 | 1,910,265,360 | -0.20% |
| 2026-02-24 | 20.19 | 20.27 | 19.59 | 19.82 | 19.82 | qfq | 64,869,799 | 1,292,375,128 | -0.65% |
| 2026-02-13 | 20.63 | 20.94 | 19.88 | 19.95 | 19.95 | qfq | 85,601,343 | 1,737,709,064 | -4.55% |
| 2026-02-12 | 20.82 | 21.19 | 20.57 | 20.90 | 20.90 | qfq | 97,048,400 | 2,031,386,185 | -0.57% |
| 2026-02-11 | 21.47 | 21.92 | 21.00 | 21.02 | 21.02 | qfq | 95,592,460 | 2,032,543,392 | -2.23% |
| 2026-02-10 | 22.59 | 22.95 | 21.41 | 21.50 | 21.50 | qfq | 163,158,236 | 3,582,803,761 | -5.99% |
| 2026-02-09 | 23.38 | 24.63 | 22.76 | 22.87 | 22.87 | qfq | 211,552,718 | 4,987,696,467 | 1.96% |
| 2026-02-06 | 22.29 | 23.45 | 21.41 | 22.43 | 22.43 | qfq | 181,186,915 | 4,081,008,643 | -3.49% |
| 2026-02-05 | 22.18 | 25.22 | 21.98 | 23.24 | 23.24 | qfq | 275,097,422 | 6,531,088,849 | -3.17% |
| 2026-02-04 | 22.12 | 25.99 | 21.90 | 24.00 | 24.00 | qfq | 332,078,303 | 7,775,593,929 | 6.90% |
| 2026-02-03 | 21.44 | 22.55 | 21.31 | 22.45 | 22.45 | qfq | 201,065,650 | 4,440,058,576 | 7.42% |
| 2026-02-02 | 21.39 | 22.28 | 20.87 | 20.90 | 20.90 | qfq | 203,024,853 | 4,371,027,578 | 4.87% |
| 2026-01-30 | 20.71 | 21.34 | 18.92 | 19.93 | 19.93 | qfq | 170,418,555 | 3,378,295,161 | -5.37% |
| 2026-01-29 | 21.07 | 22.39 | 20.46 | 21.06 | 21.06 | qfq | 209,686,240 | 4,528,885,396 | -0.94% |
| 2026-01-28 | 22.45 | 22.90 | 21.16 | 21.26 | 21.26 | qfq | 221,702,866 | 4,832,811,949 | -7.28% |
| 2026-01-27 | 21.68 | 23.95 | 21.03 | 22.93 | 22.93 | qfq | 302,744,028 | 6,824,429,881 | 1.82% |
| 2026-01-26 | 24.00 | 24.91 | 22.25 | 22.52 | 22.52 | qfq | 375,243,569 | 8,902,625,801 | 8.48% |
| 2026-01-23 | 18.14 | 20.76 | 18.11 | 20.76 | 20.76 | qfq | 132,044,640 | 2,640,575,468 | 20.00% |
| 2026-01-22 | 16.31 | 17.66 | 15.87 | 17.30 | 17.30 | qfq | 157,347,472 | 2,674,161,097 | 6.46% |
| 2026-01-21 | 16.19 | 17.25 | 16.18 | 16.25 | 16.25 | qfq | 124,266,109 | 2,064,971,060 | -2.93% |
| 2026-01-20 | 17.68 | 19.15 | 16.34 | 16.74 | 16.74 | qfq | 178,309,980 | 3,140,884,098 | -6.90% |
| 2026-01-19 | 18.00 | 19.60 | 17.79 | 17.98 | 17.98 | qfq | 165,021,229 | 3,060,951,511 | -3.23% |
| 2026-01-16 | 18.04 | 19.19 | 17.65 | 18.58 | 18.58 | qfq | 182,760,366 | 3,367,301,883 | 5.45% |
| 2026-01-15 | 17.34 | 18.75 | 17.10 | 17.62 | 17.62 | qfq | 137,781,985 | 2,450,813,234 | -0.23% |
| 2026-01-14 | 18.06 | 19.13 | 16.90 | 17.66 | 17.66 | qfq | 194,743,669 | 3,520,321,799 | -2.27% |
| 2026-01-13 | 18.37 | 18.88 | 17.20 | 18.07 | 18.07 | qfq | 208,056,098 | 3,734,629,010 | -7.33% |
| 2026-01-12 | 18.20 | 20.38 | 18.00 | 19.50 | 19.50 | qfq | 264,486,539 | 5,190,212,732 | 14.84% |
| 2026-01-09 | 17.49 | 19.51 | 16.56 | 16.98 | 16.98 | qfq | 271,547,598 | 4,833,429,162 | -2.41% |
| 2026-01-08 | 15.70 | 17.85 | 15.55 | 17.40 | 17.40 | qfq | 203,211,356 | 3,447,762,873 | 6.75% |
| 2026-01-07 | 15.51 | 16.59 | 15.20 | 16.30 | 16.30 | qfq | 227,306,251 | 3,598,195,371 | 11.87% |
| 2026-01-06 | 14.46 | 15.04 | 14.22 | 14.57 | 14.57 | qfq | 137,045,423 | 1,998,831,647 | 0.76% |
| 2026-01-05 | 14.74 | 15.02 | 14.01 | 14.46 | 14.46 | qfq | 113,376,527 | 1,640,943,547 | -1.36% |
| 2025-12-31 | 14.75 | 15.18 | 14.48 | 14.66 | 14.66 | qfq | 111,560,897 | 1,652,434,190 | 1.24% |
| 2025-12-30 | 15.88 | 15.99 | 14.44 | 14.48 | 14.48 | qfq | 158,822,748 | 2,381,050,248 | -8.35% |
| 2025-12-29 | 16.67 | 17.02 | 15.67 | 15.80 | 15.80 | qfq | 211,349,871 | 3,415,061,747 | 0.64% |
| 2025-12-26 | 15.32 | 16.98 | 15.16 | 15.70 | 15.70 | qfq | 231,054,914 | 3,702,539,430 | 5.72% |
| 2025-12-25 | 13.81 | 14.95 | 13.58 | 14.85 | 14.85 | qfq | 157,906,340 | 2,261,864,175 | 5.47% |
| 2025-12-24 | 12.63 | 14.38 | 12.41 | 14.08 | 14.08 | qfq | 149,254,577 | 2,017,318,809 | 10.60% |
| 2025-12-23 | 13.18 | 13.58 | 12.60 | 12.73 | 12.73 | qfq | 95,144,753 | 1,234,512,464 | -2.15% |
| 2025-12-22 | 13.30 | 13.48 | 12.68 | 13.01 | 13.01 | qfq | 108,355,740 | 1,412,181,947 | -2.18% |
| 2025-12-19 | 13.65 | 14.50 | 13.25 | 13.30 | 13.30 | qfq | 171,908,797 | 2,354,506,124 | 3.91% |
| 2025-12-18 | 12.07 | 13.30 | 12.00 | 12.80 | 12.80 | qfq | 135,880,108 | 1,730,326,572 | 3.56% |
| 2025-12-17 | 12.01 | 12.90 | 11.88 | 12.36 | 12.36 | qfq | 144,553,067 | 1,779,685,704 | 4.39% |
| 2025-12-16 | 12.70 | 13.09 | 11.75 | 11.84 | 11.84 | qfq | 175,351,643 | 2,129,407,196 | -11.44% |
| 2025-12-15 | 12.18 | 13.37 | 12.18 | 13.37 | 13.37 | qfq | 178,478,295 | 2,301,166,981 | 20.02% |
| 2025-12-12 | 10.61 | 11.45 | 10.48 | 11.14 | 11.14 | qfq | 93,141,087 | 1,016,504,803 | 4.11% |
| 2025-12-11 | 10.39 | 11.11 | 10.30 | 10.70 | 10.70 | qfq | 77,958,286 | 832,941,398 | 3.18% |
| 2025-12-10 | 10.60 | 10.60 | 10.24 | 10.37 | 10.37 | qfq | 28,963,567 | 298,917,361 | -1.52% |
| 2025-12-09 | 10.55 | 10.63 | 10.37 | 10.53 | 10.53 | qfq | 35,151,149 | 368,575,304 | -1.40% |
| 2025-12-08 | 10.15 | 10.91 | 10.11 | 10.68 | 10.68 | qfq | 61,949,797 | 658,024,634 | 5.12% |
| 2025-12-05 | 10.13 | 10.18 | 9.97 | 10.16 | 10.16 | qfq | 21,399,400 | 216,173,464 | 1.40% |
| 2025-12-04 | 10.20 | 10.21 | 9.97 | 10.02 | 10.02 | qfq | 23,097,709 | 232,650,980 | -1.67% |
| 2025-12-03 | 10.41 | 10.44 | 10.15 | 10.19 | 10.19 | qfq | 27,246,682 | 279,179,317 | -2.02% |
| 2025-12-02 | 10.60 | 10.63 | 10.38 | 10.40 | 10.40 | qfq | 30,628,438 | 319,841,771 | -2.53% |
| 2025-12-01 | 10.68 | 10.76 | 10.51 | 10.67 | 10.67 | qfq | 35,189,331 | 374,380,754 | -0.09% |
| 2025-11-28 | 10.59 | 10.80 | 10.50 | 10.68 | 10.68 | qfq | 31,083,673 | 331,625,761 | 0.28% |
| 2025-11-27 | 10.61 | 10.81 | 10.56 | 10.65 | 10.65 | qfq | 42,211,517 | 450,851,083 | 0.66% |
| 2025-11-26 | 10.62 | 10.87 | 10.56 | 10.58 | 10.58 | qfq | 41,553,681 | 445,029,939 | -0.94% |
| 2025-11-25 | 10.63 | 10.82 | 10.54 | 10.68 | 10.68 | qfq | 35,517,882 | 379,435,268 | 1.14% |
| 2025-11-24 | 10.74 | 10.81 | 10.47 | 10.56 | 10.56 | qfq | 38,678,291 | 410,072,301 | -0.75% |
| 2025-11-21 | 11.51 | 11.67 | 10.63 | 10.64 | 10.64 | qfq | 68,678,186 | 756,144,396 | -9.52% |
| 2025-11-20 | 12.30 | 12.33 | 11.73 | 11.76 | 11.76 | qfq | 51,902,955 | 620,939,251 | -3.84% |
| 2025-11-19 | 12.22 | 12.64 | 11.95 | 12.23 | 12.23 | qfq | 62,227,730 | 755,079,224 | -0.97% |
| 2025-11-18 | 12.68 | 13.18 | 12.26 | 12.35 | 12.35 | qfq | 64,209,568 | 804,092,832 | -2.91% |
| 2025-11-17 | 12.81 | 13.12 | 12.37 | 12.72 | 12.72 | qfq | 89,139,316 | 1,130,528,804 | -0.63% |
| 2025-11-14 | 12.35 | 13.39 | 12.35 | 12.80 | 12.80 | qfq | 109,863,270 | 1,417,374,534 | 1.27% |
| 2025-11-13 | 12.29 | 12.75 | 12.25 | 12.64 | 12.64 | qfq | 79,924,845 | 1,002,835,162 | 3.10% |
| 2025-11-12 | 12.58 | 12.79 | 11.93 | 12.26 | 12.26 | qfq | 110,594,534 | 1,358,601,760 | -3.84% |
| 2025-11-11 | 12.80 | 13.24 | 12.69 | 12.75 | 12.75 | qfq | 117,622,806 | 1,520,672,816 | 1.19% |
| 2025-11-10 | 12.70 | 13.00 | 12.38 | 12.60 | 12.60 | qfq | 118,232,039 | 1,497,870,292 | 1.45% |
| 2025-11-07 | 12.45 | 12.79 | 12.17 | 12.42 | 12.42 | qfq | 108,671,485 | 1,358,604,221 | -1.97% |
| 2025-11-06 | 12.44 | 13.30 | 12.44 | 12.67 | 12.67 | qfq | 187,698,020 | 2,410,800,033 | 5.06% |
| 2025-11-05 | 10.67 | 12.49 | 10.67 | 12.06 | 12.06 | qfq | 151,218,260 | 1,770,931,199 | 11.15% |
| 2025-11-04 | 11.07 | 11.25 | 10.76 | 10.85 | 10.85 | qfq | 41,834,304 | 458,366,270 | -1.18% |
| 2025-11-03 | 10.73 | 11.03 | 10.69 | 10.98 | 10.98 | qfq | 49,372,368 | 537,406,193 | 1.95% |
| 2025-10-31 | 10.70 | 11.07 | 10.70 | 10.77 | 10.77 | qfq | 47,345,067 | 516,735,362 | 0.19% |
| 2025-10-30 | 10.64 | 11.08 | 10.56 | 10.75 | 10.75 | qfq | 66,309,249 | 714,129,028 | 0.37% |
| 2025-10-29 | 10.13 | 10.74 | 10.03 | 10.71 | 10.71 | qfq | 72,917,584 | 763,577,493 | 5.73% |
| 2025-10-28 | 10.20 | 10.55 | 10.08 | 10.13 | 10.13 | qfq | 33,891,519 | 346,947,775 | -0.98% |
| 2025-10-27 | 10.24 | 10.33 | 10.15 | 10.23 | 10.23 | qfq | 24,581,401 | 251,611,865 | 1.19% |
| 2025-10-24 | 10.18 | 10.30 | 10.08 | 10.11 | 10.11 | qfq | 25,458,447 | 258,856,516 | -0.88% |
| 2025-10-23 | 10.11 | 10.21 | 9.90 | 10.20 | 10.20 | qfq | 31,409,875 | 315,288,547 | 0.10% |
| 2025-10-22 | 10.30 | 10.34 | 10.16 | 10.19 | 10.19 | qfq | 23,543,407 | 240,805,259 | -1.45% |
| 2025-10-21 | 10.32 | 10.45 | 10.23 | 10.34 | 10.34 | qfq | 28,161,655 | 291,371,566 | 0.29% |
| 2025-10-20 | 10.46 | 10.52 | 10.20 | 10.31 | 10.31 | qfq | 33,055,837 | 340,397,174 | -0.19% |
| 2025-10-17 | 10.90 | 11.04 | 10.33 | 10.33 | 10.33 | qfq | 50,751,986 | 538,055,311 | -5.92% |
| 2025-10-16 | 11.08 | 11.17 | 10.95 | 10.98 | 10.98 | qfq | 45,755,956 | 504,292,851 | -1.70% |
| 2025-10-15 | 10.97 | 11.36 | 10.76 | 11.17 | 11.17 | qfq | 84,006,769 | 932,517,007 | 2.10% |
| 2025-10-14 | 10.40 | 11.59 | 10.40 | 10.94 | 10.94 | qfq | 106,447,790 | 1,185,434,117 | 5.91% |
| 2025-10-13 | 10.06 | 10.35 | 10.02 | 10.33 | 10.33 | qfq | 33,020,460 | 336,363,314 | -1.62% |
| 2025-10-10 | 10.72 | 10.83 | 10.48 | 10.50 | 10.50 | qfq | 30,992,757 | 329,295,277 | -2.69% |
| 2025-10-09 | 10.46 | 10.87 | 10.44 | 10.79 | 10.79 | qfq | 45,607,313 | 487,225,591 | 3.06% |
| 2025-09-30 | 10.31 | 10.62 | 10.30 | 10.47 | 10.47 | qfq | 34,185,094 | 358,765,410 | 1.26% |
| 2025-09-29 | 10.18 | 10.42 | 10.04 | 10.34 | 10.34 | qfq | 31,972,217 | 329,209,941 | 2.07% |
| 2025-09-26 | 10.32 | 10.49 | 10.11 | 10.13 | 10.13 | qfq | 29,394,054 | 301,427,146 | -2.60% |
| 2025-09-25 | 10.34 | 10.68 | 10.28 | 10.40 | 10.40 | qfq | 39,504,099 | 415,680,843 | 0.10% |
| 2025-09-24 | 10.06 | 10.52 | 9.99 | 10.39 | 10.39 | qfq | 32,688,664 | 334,653,460 | 2.67% |
| 2025-09-23 | 10.25 | 10.32 | 9.90 | 10.12 | 10.12 | qfq | 31,858,083 | 320,874,427 | -1.27% |
| 2025-09-22 | 10.35 | 10.40 | 10.15 | 10.25 | 10.25 | qfq | 22,706,891 | 232,519,949 | -0.97% |
| 2025-09-19 | 10.60 | 10.62 | 10.35 | 10.35 | 10.35 | qfq | 32,115,874 | 335,539,956 | -2.36% |
| 2025-09-18 | 10.88 | 10.92 | 10.50 | 10.60 | 10.60 | qfq | 48,612,830 | 521,195,021 | -3.28% |
| 2025-09-17 | 10.91 | 11.10 | 10.80 | 10.96 | 10.96 | qfq | 37,232,854 | 408,227,387 | -0.36% |
| 2025-09-16 | 10.93 | 11.23 | 10.71 | 11.00 | 11.00 | qfq | 39,857,453 | 435,222,854 | 1.10% |
| 2025-09-15 | 10.88 | 11.17 | 10.86 | 10.88 | 10.88 | qfq | 38,458,280 | 422,655,165 | -0.18% |
| 2025-09-12 | 11.12 | 11.16 | 10.81 | 10.90 | 10.90 | qfq | 44,642,325 | 490,037,788 | -1.71% |
| 2025-09-11 | 11.02 | 11.10 | 10.86 | 11.09 | 11.09 | qfq | 42,099,582 | 463,385,459 | 0.45% |
| 2025-09-10 | 11.12 | 11.24 | 10.91 | 11.04 | 11.04 | qfq | 54,005,238 | 596,140,684 | -2.04% |
| 2025-09-09 | 11.31 | 11.79 | 11.22 | 11.27 | 11.27 | qfq | 77,537,720 | 885,616,855 | -1.40% |
| 2025-09-08 | 11.56 | 11.56 | 11.22 | 11.43 | 11.43 | qfq | 89,140,245 | 1,011,383,422 | -0.52% |
| 2025-09-05 | 10.88 | 11.58 | 10.84 | 11.49 | 11.49 | qfq | 127,115,203 | 1,443,122,062 | 5.12% |
| 2025-09-04 | 10.63 | 11.36 | 10.60 | 10.93 | 10.93 | qfq | 115,298,335 | 1,275,103,667 | 3.80% |
| 2025-09-03 | 10.57 | 10.87 | 10.41 | 10.53 | 10.53 | qfq | 54,143,584 | 576,422,159 | -0.66% |
| 2025-09-02 | 10.79 | 11.07 | 10.52 | 10.60 | 10.60 | qfq | 66,030,036 | 713,361,323 | -1.85% |
| 2025-09-01 | 10.72 | 10.85 | 10.51 | 10.80 | 10.80 | qfq | 45,469,206 | 485,190,589 | 0.75% |
| 2025-08-29 | 10.64 | 10.88 | 10.57 | 10.72 | 10.72 | qfq | 42,511,935 | 456,265,666 | 0.09% |
| 2025-08-28 | 10.52 | 10.84 | 10.31 | 10.71 | 10.71 | qfq | 47,981,630 | 510,467,439 | 1.90% |
| 2025-08-27 | 10.79 | 10.97 | 10.50 | 10.51 | 10.51 | qfq | 46,301,435 | 500,062,501 | -3.04% |
| 2025-08-26 | 10.96 | 10.98 | 10.72 | 10.84 | 10.84 | qfq | 35,854,323 | 389,678,482 | -0.18% |
| 2025-08-25 | 10.79 | 11.00 | 10.75 | 10.86 | 10.86 | qfq | 49,400,581 | 537,154,673 | 0.65% |
| 2025-08-22 | 10.69 | 10.89 | 10.65 | 10.79 | 10.79 | qfq | 41,004,186 | 441,771,877 | 0.28% |
| 2025-08-21 | 10.71 | 10.92 | 10.70 | 10.76 | 10.76 | qfq | 51,120,701 | 551,490,009 | -1.28% |
| 2025-08-20 | 11.11 | 11.53 | 10.72 | 10.90 | 10.90 | qfq | 87,048,732 | 956,020,231 | 1.11% |
| 2025-08-19 | 10.70 | 10.85 | 10.64 | 10.78 | 10.78 | qfq | 35,118,210 | 377,726,494 | 0.00% |
| 2025-08-18 | 10.75 | 10.87 | 10.63 | 10.78 | 10.78 | qfq | 59,898,730 | 644,458,528 | 1.41% |
| 2025-08-15 | 10.10 | 10.86 | 10.07 | 10.63 | 10.63 | qfq | 96,496,903 | 1,025,925,467 | 5.67% |
| 2025-08-14 | 10.31 | 10.39 | 10.00 | 10.06 | 10.06 | qfq | 35,069,844 | 356,485,156 | -2.99% |
| 2025-08-13 | 10.25 | 10.39 | 10.14 | 10.37 | 10.37 | qfq | 31,025,133 | 318,990,101 | 1.27% |
| 2025-08-12 | 10.37 | 10.39 | 10.14 | 10.24 | 10.24 | qfq | 25,888,965 | 264,785,782 | -1.44% |
| 2025-08-11 | 10.29 | 10.44 | 10.21 | 10.39 | 10.39 | qfq | 24,995,401 | 258,545,975 | 1.17% |
| 2025-08-08 | 10.28 | 10.50 | 10.24 | 10.27 | 10.27 | qfq | 32,326,509 | 334,944,466 | -0.29% |
| 2025-08-07 | 10.49 | 10.53 | 10.20 | 10.30 | 10.30 | qfq | 24,083,969 | 248,322,715 | -1.62% |
| 2025-08-06 | 10.36 | 10.52 | 10.28 | 10.47 | 10.47 | qfq | 23,244,735 | 242,097,221 | 0.58% |
| 2025-08-05 | 10.20 | 10.42 | 10.19 | 10.41 | 10.41 | qfq | 22,926,987 | 235,693,695 | 2.16% |
| 2025-08-04 | 10.20 | 10.24 | 10.01 | 10.19 | 10.19 | qfq | 27,419,287 | 276,907,461 | -1.07% |
| 2025-08-01 | 10.18 | 10.63 | 10.15 | 10.30 | 10.30 | qfq | 44,038,167 | 458,325,612 | 1.58% |
| 2025-07-31 | 10.44 | 10.58 | 10.07 | 10.14 | 10.14 | qfq | 42,480,781 | 436,695,103 | -3.89% |
| 2025-07-30 | 10.70 | 10.85 | 10.42 | 10.55 | 10.55 | qfq | 37,359,549 | 397,276,365 | -2.22% |
| 2025-07-29 | 10.61 | 10.79 | 10.43 | 10.79 | 10.79 | qfq | 36,656,857 | 389,254,868 | 1.70% |
| 2025-07-28 | 10.60 | 10.68 | 10.46 | 10.61 | 10.61 | qfq | 30,070,795 | 317,984,201 | -1.03% |
| 2025-07-25 | 10.88 | 10.95 | 10.65 | 10.72 | 10.72 | qfq | 42,388,700 | 456,357,057 | -1.74% |
| 2025-07-24 | 10.40 | 10.92 | 10.36 | 10.91 | 10.91 | qfq | 73,710,265 | 793,360,074 | 4.30% |
| 2025-07-23 | 10.80 | 10.92 | 10.45 | 10.46 | 10.46 | qfq | 55,587,402 | 593,374,905 | -2.61% |
| 2025-07-22 | 10.50 | 10.83 | 10.38 | 10.74 | 10.74 | qfq | 61,700,513 | 656,979,529 | 1.90% |
| 2025-07-21 | 10.31 | 10.62 | 10.23 | 10.54 | 10.54 | qfq | 46,487,190 | 486,668,259 | 2.13% |
| 2025-07-18 | 10.51 | 10.67 | 10.27 | 10.32 | 10.32 | qfq | 41,151,112 | 427,921,279 | -1.71% |
| 2025-07-17 | 10.65 | 10.84 | 10.31 | 10.50 | 10.50 | qfq | 58,742,501 | 616,820,159 | 0.86% |
| 2025-07-16 | 10.25 | 10.45 | 10.16 | 10.41 | 10.41 | qfq | 41,872,155 | 430,499,712 | 0.97% |
| 2025-07-15 | 10.45 | 10.64 | 10.21 | 10.31 | 10.31 | qfq | 48,013,222 | 499,353,955 | -1.81% |
| 2025-07-14 | 10.49 | 10.63 | 10.37 | 10.50 | 10.50 | qfq | 43,419,100 | 454,509,453 | -0.47% |
| 2025-07-11 | 10.69 | 10.77 | 10.46 | 10.55 | 10.55 | qfq | 61,108,683 | 645,525,637 | -1.68% |
| 2025-07-10 | 10.48 | 11.07 | 10.48 | 10.73 | 10.73 | qfq | 104,925,852 | 1,134,456,446 | 1.90% |
| 2025-07-09 | 10.51 | 10.82 | 10.45 | 10.53 | 10.53 | qfq | 82,317,550 | 873,212,060 | -0.66% |
| 2025-07-08 | 9.93 | 10.75 | 9.89 | 10.60 | 10.60 | qfq | 111,158,330 | 1,160,779,468 | 6.21% |
| 2025-07-07 | 9.91 | 10.18 | 9.81 | 9.98 | 9.98 | qfq | 42,757,131 | 427,812,957 | -1.58% |
| 2025-07-04 | 10.37 | 10.50 | 9.90 | 10.14 | 10.14 | qfq | 75,013,878 | 759,368,931 | 0.70% |
| 2025-07-03 | 10.16 | 10.26 | 9.92 | 10.07 | 10.07 | qfq | 92,474,390 | 928,079,179 | -3.54% |
| 2025-07-02 | 9.80 | 10.98 | 9.56 | 10.44 | 10.44 | qfq | 144,545,376 | 1,482,230,074 | 10.59% |
| 2025-07-01 | 9.50 | 9.51 | 9.31 | 9.44 | 9.44 | qfq | 24,821,343 | 233,532,844 | -1.46% |
| 2025-06-30 | 9.56 | 9.66 | 9.41 | 9.58 | 9.58 | qfq | 42,342,507 | 403,295,121 | 3.46% |
| 2025-06-27 | 9.18 | 9.47 | 9.17 | 9.26 | 9.26 | qfq | 30,495,607 | 284,124,023 | 1.42% |
| 2025-06-26 | 9.24 | 9.39 | 9.13 | 9.13 | 9.13 | qfq | 28,162,752 | 260,755,549 | -1.19% |
| 2025-06-25 | 9.19 | 9.24 | 9.07 | 9.24 | 9.24 | qfq | 25,727,627 | 235,783,024 | 0.65% |
| 2025-06-24 | 8.95 | 9.18 | 8.91 | 9.18 | 9.18 | qfq | 26,573,954 | 241,576,952 | 2.46% |
| 2025-06-23 | 8.70 | 8.97 | 8.58 | 8.96 | 8.96 | qfq | 28,938,310 | 255,588,510 | 0.67% |
| 2025-06-20 | 8.86 | 9.35 | 8.85 | 8.90 | 8.90 | qfq | 44,210,585 | 402,216,428 | 1.37% |
| 2025-06-19 | 8.94 | 9.03 | 8.76 | 8.78 | 8.78 | qfq | 18,721,441 | 165,910,441 | -1.68% |
| 2025-06-18 | 8.96 | 9.05 | 8.91 | 8.93 | 8.93 | qfq | 15,499,530 | 138,858,124 | -1.11% |
| 2025-06-17 | 8.95 | 9.10 | 8.87 | 9.03 | 9.03 | qfq | 21,472,917 | 193,144,222 | 0.33% |
| 2025-06-16 | 8.75 | 9.01 | 8.67 | 9.00 | 9.00 | qfq | 29,528,069 | 262,543,144 | 2.74% |
| 2025-06-13 | 9.17 | 9.21 | 8.70 | 8.76 | 8.76 | qfq | 65,998,987 | 586,454,769 | -5.19% |
| 2025-06-12 | 9.52 | 9.53 | 9.18 | 9.24 | 9.24 | qfq | 42,151,021 | 391,142,923 | -3.45% |
| 2025-06-11 | 9.55 | 9.74 | 9.54 | 9.57 | 9.57 | qfq | 26,447,401 | 255,203,492 | 0.42% |
| 2025-06-10 | 9.66 | 9.75 | 9.45 | 9.53 | 9.53 | qfq | 23,239,957 | 223,240,712 | -1.45% |
| 2025-06-09 | 9.41 | 9.68 | 9.40 | 9.67 | 9.67 | qfq | 20,180,047 | 193,497,072 | 2.76% |
| 2025-06-06 | 9.53 | 9.54 | 9.40 | 9.41 | 9.41 | qfq | 13,843,498 | 131,030,500 | -0.84% |
| 2025-06-05 | 9.54 | 9.58 | 9.40 | 9.49 | 9.49 | qfq | 12,469,586 | 118,193,802 | -0.42% |
| 2025-06-04 | 9.45 | 9.59 | 9.43 | 9.53 | 9.53 | qfq | 13,069,408 | 124,580,864 | 0.95% |
| 2025-06-03 | 9.40 | 9.51 | 9.36 | 9.44 | 9.44 | qfq | 11,879,894 | 112,211,336 | 0.00% |
| 2025-05-30 | 9.62 | 9.62 | 9.42 | 9.44 | 9.44 | qfq | 14,926,228 | 141,505,784 | -2.07% |
| 2025-05-29 | 9.55 | 9.67 | 9.54 | 9.64 | 9.64 | qfq | 12,852,230 | 123,760,660 | 1.05% |
| 2025-05-28 | 9.67 | 9.71 | 9.51 | 9.54 | 9.54 | qfq | 12,395,928 | 118,756,127 | -1.24% |
| 2025-05-27 | 9.70 | 9.71 | 9.56 | 9.66 | 9.66 | qfq | 15,096,444 | 145,226,291 | -0.82% |
| 2025-05-26 | 9.60 | 9.82 | 9.60 | 9.74 | 9.74 | qfq | 15,693,615 | 152,270,337 | 1.14% |
| 2025-05-23 | 9.87 | 9.98 | 9.60 | 9.63 | 9.63 | qfq | 26,270,200 | 256,958,810 | -2.92% |
| 2025-05-22 | 9.95 | 10.10 | 9.78 | 9.92 | 9.92 | qfq | 28,362,258 | 281,646,000 | -0.30% |
| 2025-05-21 | 10.01 | 10.10 | 9.92 | 9.95 | 9.95 | qfq | 23,446,573 | 234,243,977 | -0.60% |
| 2025-05-20 | 10.09 | 10.10 | 9.92 | 10.01 | 10.01 | qfq | 24,358,401 | 242,989,938 | -0.79% |
| 2025-05-19 | 10.00 | 10.15 | 10.00 | 10.09 | 10.09 | qfq | 21,081,400 | 211,995,968 | -0.10% |
| 2025-05-16 | 10.30 | 10.32 | 10.08 | 10.10 | 10.10 | qfq | 28,241,600 | 286,654,643 | -1.17% |
| 2025-05-15 | 10.51 | 10.58 | 10.16 | 10.22 | 10.22 | qfq | 44,393,914 | 456,250,139 | -3.68% |
| 2025-05-14 | 10.52 | 10.72 | 10.36 | 10.61 | 10.61 | qfq | 89,983,623 | 946,961,562 | -5.01% |
| 2025-05-13 | 9.70 | 11.46 | 9.63 | 11.17 | 11.17 | qfq | 117,293,239 | 1,298,235,782 | 16.96% |
| 2025-05-12 | 9.44 | 9.62 | 9.34 | 9.55 | 9.55 | qfq | 16,591,144 | 157,291,591 | 2.69% |
| 2025-05-09 | 9.56 | 9.58 | 9.26 | 9.30 | 9.30 | qfq | 13,834,805 | 129,279,639 | -2.92% |
| 2025-05-08 | 9.35 | 9.71 | 9.33 | 9.58 | 9.58 | qfq | 19,729,866 | 188,371,293 | 1.91% |
| 2025-05-07 | 9.41 | 9.55 | 9.32 | 9.40 | 9.40 | qfq | 19,983,136 | 188,218,605 | 0.97% |
| 2025-05-06 | 8.93 | 9.31 | 8.88 | 9.31 | 9.31 | qfq | 20,046,668 | 183,338,439 | 5.20% |
| 2025-04-30 | 8.70 | 8.96 | 8.68 | 8.85 | 8.85 | qfq | 14,645,100 | 130,004,890 | 1.72% |
| 2025-04-29 | 8.68 | 8.83 | 8.68 | 8.70 | 8.70 | qfq | 11,218,500 | 98,138,200 | -0.23% |
| 2025-04-28 | 8.79 | 8.85 | 8.65 | 8.72 | 8.72 | qfq | 10,119,200 | 88,752,588 | -0.57% |
| 2025-04-25 | 8.73 | 8.85 | 8.71 | 8.77 | 8.77 | qfq | 10,401,577 | 91,432,975 | 0.57% |
| 2025-04-24 | 8.91 | 8.94 | 8.71 | 8.72 | 8.72 | qfq | 12,812,477 | 112,802,831 | -2.02% |
| 2025-04-23 | 8.82 | 9.06 | 8.80 | 8.90 | 8.90 | qfq | 14,631,400 | 130,193,975 | 0.00% |
| 2025-04-22 | 9.01 | 9.12 | 8.88 | 8.90 | 8.90 | qfq | 14,157,575 | 127,077,259 | -1.11% |
| 2025-04-21 | 8.93 | 9.05 | 8.86 | 9.00 | 9.00 | qfq | 8,077,471 | 72,519,879 | 0.45% |
| 2025-04-18 | 8.96 | 9.00 | 8.85 | 8.96 | 8.96 | qfq | 7,869,318 | 70,237,929 | 0.00% |
| 2025-04-17 | 8.95 | 9.09 | 8.91 | 8.96 | 8.96 | qfq | 8,033,889 | 72,430,311 | -0.67% |
| 2025-04-16 | 9.15 | 9.19 | 8.88 | 9.02 | 9.02 | qfq | 11,793,002 | 106,411,559 | -1.74% |
| 2025-04-15 | 9.34 | 9.34 | 9.12 | 9.18 | 9.18 | qfq | 9,338,677 | 85,884,543 | -0.86% |
| 2025-04-14 | 9.33 | 9.43 | 9.26 | 9.26 | 9.26 | qfq | 15,852,235 | 147,895,269 | 0.98% |
| 2025-04-11 | 9.10 | 9.29 | 9.06 | 9.17 | 9.17 | qfq | 13,259,893 | 122,082,794 | -0.65% |
| 2025-04-10 | 9.25 | 9.39 | 9.16 | 9.23 | 9.23 | qfq | 20,585,650 | 190,839,286 | 2.67% |
| 2025-04-09 | 8.67 | 9.07 | 8.20 | 8.99 | 8.99 | qfq | 25,960,210 | 225,610,691 | 2.63% |
| 2025-04-08 | 8.62 | 9.10 | 8.58 | 8.76 | 8.76 | qfq | 26,938,884 | 237,449,040 | 4.04% |
| 2025-04-07 | 9.97 | 9.97 | 8.30 | 8.42 | 8.42 | qfq | 37,719,840 | 338,666,087 | -18.88% |
| 2025-04-03 | 10.39 | 10.61 | 10.35 | 10.38 | 10.38 | qfq | 11,586,363 | 120,961,313 | -1.52% |
| 2025-04-02 | 10.65 | 10.77 | 10.53 | 10.54 | 10.54 | qfq | 9,749,500 | 103,612,804 | -1.22% |
| 2025-04-01 | 10.67 | 10.87 | 10.56 | 10.67 | 10.67 | qfq | 11,898,016 | 127,476,507 | 0.38% |
| 2025-03-31 | 10.93 | 10.93 | 10.52 | 10.63 | 10.63 | qfq | 15,686,700 | 167,284,607 | -3.19% |
| 2025-03-28 | 11.10 | 11.28 | 10.98 | 10.98 | 10.98 | qfq | 12,423,487 | 137,960,578 | -0.99% |
| 2025-03-27 | 11.23 | 11.29 | 11.02 | 11.09 | 11.09 | qfq | 16,617,462 | 184,547,198 | -2.03% |
| 2025-03-26 | 11.11 | 11.49 | 11.05 | 11.32 | 11.32 | qfq | 19,494,850 | 220,932,140 | 1.34% |
| 2025-03-25 | 11.03 | 11.33 | 10.97 | 11.17 | 11.17 | qfq | 18,171,700 | 203,458,380 | 0.90% |
| 2025-03-24 | 11.40 | 11.44 | 10.87 | 11.07 | 11.07 | qfq | 23,287,742 | 257,683,051 | -2.89% |
| 2025-03-21 | 11.48 | 11.74 | 11.37 | 11.40 | 11.40 | qfq | 23,368,101 | 269,508,594 | -1.13% |
| 2025-03-20 | 11.56 | 11.75 | 11.52 | 11.53 | 11.53 | qfq | 16,395,560 | 190,468,930 | -0.60% |
| 2025-03-19 | 11.68 | 11.85 | 11.46 | 11.60 | 11.60 | qfq | 23,439,408 | 272,219,490 | -0.85% |
| 2025-03-18 | 11.69 | 11.76 | 11.56 | 11.70 | 11.70 | qfq | 17,366,789 | 202,068,288 | 0.86% |
| 2025-03-17 | 11.55 | 11.88 | 11.55 | 11.60 | 11.60 | qfq | 26,173,389 | 306,602,064 | 0.78% |
| 2025-03-14 | 11.29 | 11.54 | 11.22 | 11.51 | 11.51 | qfq | 22,759,547 | 260,734,648 | 1.86% |
| 2025-03-13 | 11.55 | 11.59 | 11.17 | 11.30 | 11.30 | qfq | 20,949,901 | 237,811,951 | -2.25% |
| 2025-03-12 | 11.70 | 11.91 | 11.55 | 11.56 | 11.56 | qfq | 19,011,919 | 221,116,551 | -1.03% |
| 2025-03-11 | 11.55 | 11.73 | 11.37 | 11.68 | 11.68 | qfq | 23,090,476 | 266,425,868 | 0.26% |
| 2025-03-10 | 11.41 | 11.76 | 11.39 | 11.65 | 11.65 | qfq | 26,688,379 | 309,875,054 | 2.10% |
| 2025-03-07 | 11.58 | 11.70 | 11.33 | 11.41 | 11.41 | qfq | 27,239,997 | 311,734,416 | -2.06% |
| 2025-03-06 | 11.53 | 11.74 | 11.40 | 11.65 | 11.65 | qfq | 24,824,187 | 287,526,268 | 1.39% |
| 2025-03-05 | 11.66 | 11.67 | 11.34 | 11.49 | 11.49 | qfq | 19,824,072 | 226,822,577 | -1.79% |
| 2025-03-04 | 11.63 | 11.75 | 11.40 | 11.70 | 11.70 | qfq | 19,415,323 | 224,522,457 | 0.17% |
| 2025-03-03 | 11.60 | 11.96 | 11.55 | 11.68 | 11.68 | qfq | 23,634,713 | 278,629,612 | 0.43% |
| 2025-02-28 | 12.02 | 12.18 | 11.62 | 11.63 | 11.63 | qfq | 29,160,265 | 346,859,323 | -3.00% |
| 2025-02-27 | 12.21 | 12.27 | 11.78 | 11.99 | 11.99 | qfq | 37,369,105 | 448,776,228 | -2.60% |
| 2025-02-26 | 11.95 | 12.31 | 11.90 | 12.31 | 12.31 | qfq | 51,367,979 | 624,891,236 | 4.06% |
| 2025-02-25 | 11.66 | 11.96 | 11.54 | 11.83 | 11.83 | qfq | 34,558,056 | 408,846,479 | 1.02% |
| 2025-02-24 | 11.70 | 11.83 | 11.55 | 11.71 | 11.71 | qfq | 24,101,340 | 281,981,487 | -0.09% |
| 2025-02-21 | 11.56 | 11.77 | 11.46 | 11.72 | 11.72 | qfq | 23,801,982 | 277,079,952 | 1.74% |
| 2025-02-20 | 11.69 | 11.72 | 11.46 | 11.52 | 11.52 | qfq | 18,799,053 | 216,955,106 | -1.54% |
| 2025-02-19 | 11.29 | 11.82 | 11.25 | 11.70 | 11.70 | qfq | 26,132,756 | 301,878,605 | 2.27% |
| 2025-02-18 | 11.90 | 11.95 | 11.40 | 11.44 | 11.44 | qfq | 29,766,100 | 349,085,150 | -2.80% |
| 2025-02-17 | 11.67 | 11.84 | 11.60 | 11.77 | 11.77 | qfq | 23,207,561 | 272,490,086 | 0.77% |
| 2025-02-14 | 11.55 | 11.86 | 11.55 | 11.68 | 11.68 | qfq | 20,343,729 | 238,468,424 | 0.34% |
| 2025-02-13 | 11.70 | 11.85 | 11.57 | 11.64 | 11.64 | qfq | 22,033,846 | 258,042,260 | -0.26% |
| 2025-02-12 | 11.50 | 11.68 | 11.43 | 11.67 | 11.67 | qfq | 18,733,297 | 216,317,150 | 1.39% |
| 2025-02-11 | 11.82 | 11.84 | 11.45 | 11.51 | 11.51 | qfq | 22,041,628 | 254,696,022 | -2.21% |
| 2025-02-10 | 11.67 | 11.80 | 11.54 | 11.77 | 11.77 | qfq | 24,852,548 | 290,461,113 | 0.17% |
| 2025-02-07 | 11.32 | 11.92 | 11.27 | 11.75 | 11.75 | qfq | 40,345,715 | 471,975,697 | 3.89% |
| 2025-02-06 | 10.99 | 11.32 | 10.85 | 11.31 | 11.31 | qfq | 23,177,100 | 258,633,711 | 2.72% |
| 2025-02-05 | 10.87 | 11.23 | 10.78 | 11.01 | 11.01 | qfq | 17,617,149 | 193,905,107 | 2.42% |
| 2025-01-27 | 11.13 | 11.23 | 10.75 | 10.75 | 10.75 | qfq | 14,507,100 | 158,572,638 | -2.98% |
| 2025-01-24 | 10.87 | 11.18 | 10.80 | 11.08 | 11.08 | qfq | 17,897,106 | 197,784,127 | 1.93% |
| 2025-01-23 | 11.11 | 11.27 | 10.87 | 10.87 | 10.87 | qfq | 20,161,930 | 223,616,003 | -1.45% |
| 2025-01-22 | 10.85 | 11.08 | 10.73 | 11.03 | 11.03 | qfq | 16,212,788 | 176,916,172 | 0.73% |
| 2025-01-21 | 11.27 | 11.31 | 10.88 | 10.95 | 10.95 | qfq | 17,978,622 | 197,392,179 | -2.49% |
| 2025-01-20 | 11.02 | 11.40 | 10.98 | 11.23 | 11.23 | qfq | 22,233,000 | 248,885,849 | -2.52% |
| 2025-01-17 | 11.69 | 11.87 | 11.48 | 11.52 | 11.52 | qfq | 19,239,620 | 222,657,808 | -2.29% |
| 2025-01-16 | 11.75 | 12.04 | 11.60 | 11.79 | 11.79 | qfq | 24,408,710 | 288,228,323 | 0.34% |
| 2025-01-15 | 11.46 | 12.15 | 11.26 | 11.75 | 11.75 | qfq | 37,905,615 | 444,394,232 | 2.53% |
| 2025-01-14 | 10.98 | 11.47 | 10.85 | 11.46 | 11.46 | qfq | 22,850,678 | 256,459,302 | 5.91% |
| 2025-01-13 | 10.69 | 10.90 | 10.51 | 10.82 | 10.82 | qfq | 11,082,901 | 118,992,621 | 0.74% |
| 2025-01-10 | 11.16 | 11.32 | 10.73 | 10.74 | 10.74 | qfq | 16,287,000 | 179,151,333 | -4.70% |
| 2025-01-09 | 11.18 | 11.44 | 11.12 | 11.27 | 11.27 | qfq | 13,243,803 | 150,048,200 | 0.18% |
| 2025-01-08 | 11.25 | 11.39 | 10.87 | 11.25 | 11.25 | qfq | 17,778,766 | 198,513,146 | 0.00% |
| 2025-01-07 | 11.13 | 11.25 | 11.01 | 11.25 | 11.25 | qfq | 12,181,549 | 135,779,179 | 1.08% |
| 2025-01-06 | 11.09 | 11.30 | 10.89 | 11.13 | 11.13 | qfq | 14,873,400 | 165,617,692 | 0.54% |
| 2025-01-03 | 11.68 | 11.70 | 11.05 | 11.07 | 11.07 | qfq | 20,985,900 | 239,022,732 | -3.66% |
| 2025-01-02 | 11.99 | 12.00 | 11.37 | 11.49 | 11.49 | qfq | 22,193,412 | 259,458,748 | -4.09% |
| 2024-12-31 | 12.58 | 12.65 | 11.98 | 11.98 | 11.98 | qfq | 19,583,522 | 239,265,159 | -4.47% |
| 2024-12-30 | 12.49 | 12.56 | 12.27 | 12.54 | 12.54 | qfq | 15,857,300 | 196,917,592 | 0.32% |
| 2024-12-27 | 12.58 | 12.70 | 12.50 | 12.50 | 12.50 | qfq | 16,526,200 | 208,440,060 | -0.79% |
| 2024-12-26 | 12.68 | 12.77 | 12.56 | 12.60 | 12.60 | qfq | 15,691,400 | 198,755,528 | -0.94% |
| 2024-12-25 | 12.80 | 12.93 | 12.50 | 12.72 | 12.72 | qfq | 17,102,400 | 216,750,249 | -0.31% |
| 2024-12-24 | 12.59 | 13.00 | 12.58 | 12.76 | 12.76 | qfq | 17,340,401 | 221,677,882 | 1.35% |
| 2024-12-23 | 13.11 | 13.14 | 12.57 | 12.59 | 12.59 | qfq | 26,373,620 | 338,574,762 | -4.40% |
| 2024-12-20 | 13.17 | 13.33 | 13.14 | 13.17 | 13.17 | qfq | 17,585,600 | 232,640,527 | 0.23% |
| 2024-12-19 | 13.31 | 13.42 | 13.02 | 13.14 | 13.14 | qfq | 24,903,300 | 327,750,345 | -2.23% |
| 2024-12-18 | 13.68 | 13.75 | 13.28 | 13.44 | 13.44 | qfq | 21,706,910 | 292,353,375 | -1.54% |
| 2024-12-17 | 13.60 | 13.86 | 13.56 | 13.65 | 13.65 | qfq | 31,075,174 | 426,099,718 | 0.66% |
| 2024-12-16 | 13.53 | 13.72 | 13.47 | 13.56 | 13.56 | qfq | 22,250,293 | 301,873,132 | 0.07% |
| 2024-12-13 | 13.90 | 13.90 | 13.53 | 13.55 | 13.55 | qfq | 37,454,213 | 511,965,723 | -3.35% |
| 2024-12-12 | 14.02 | 14.12 | 13.82 | 14.02 | 14.02 | qfq | 30,666,623 | 428,424,434 | -0.28% |
| 2024-12-11 | 14.01 | 14.19 | 13.98 | 14.06 | 14.06 | qfq | 27,879,763 | 391,991,179 | -0.14% |
| 2024-12-10 | 14.53 | 14.60 | 14.05 | 14.08 | 14.08 | qfq | 41,952,050 | 600,687,370 | 0.14% |
| 2024-12-09 | 14.47 | 14.50 | 13.95 | 14.06 | 14.06 | qfq | 36,884,500 | 522,775,008 | -2.63% |
| 2024-12-06 | 14.55 | 14.65 | 13.97 | 14.44 | 14.44 | qfq | 62,514,350 | 892,965,729 | -1.70% |
| 2024-12-05 | 14.21 | 15.10 | 14.21 | 14.69 | 14.69 | qfq | 65,241,683 | 956,049,649 | 2.01% |
| 2024-12-04 | 15.35 | 15.48 | 14.30 | 14.40 | 14.40 | qfq | 110,933,644 | 1,638,735,520 | -9.09% |
| 2024-12-03 | 15.25 | 16.80 | 14.80 | 15.84 | 15.84 | qfq | 164,231,317 | 2,585,154,029 | 5.88% |
| 2024-12-02 | 14.26 | 14.98 | 13.91 | 14.96 | 14.96 | qfq | 77,722,472 | 1,122,288,467 | 2.68% |
| 2024-11-29 | 14.12 | 14.87 | 13.75 | 14.57 | 14.57 | qfq | 86,950,245 | 1,244,766,544 | 0.62% |
| 2024-11-28 | 14.33 | 15.30 | 14.09 | 14.48 | 14.48 | qfq | 96,435,631 | 1,429,682,230 | 1.26% |
| 2024-11-27 | 13.20 | 14.50 | 13.15 | 14.30 | 14.30 | qfq | 71,523,221 | 996,005,028 | 7.68% |
| 2024-11-26 | 13.32 | 13.94 | 13.26 | 13.28 | 13.28 | qfq | 32,846,080 | 445,060,028 | -1.26% |
| 2024-11-25 | 13.42 | 13.64 | 13.15 | 13.45 | 13.45 | qfq | 40,079,800 | 536,199,494 | -0.15% |
| 2024-11-22 | 14.58 | 14.82 | 13.47 | 13.47 | 13.47 | qfq | 81,601,225 | 1,152,828,612 | -9.11% |
| 2024-11-21 | 15.45 | 16.50 | 14.75 | 14.82 | 14.82 | qfq | 117,674,960 | 1,808,167,512 | 2.35% |
| 2024-11-20 | 13.66 | 14.76 | 13.44 | 14.48 | 14.48 | qfq | 78,677,377 | 1,122,142,013 | 5.31% |
| 2024-11-19 | 13.50 | 13.88 | 13.06 | 13.75 | 13.75 | qfq | 39,612,559 | 536,968,376 | 2.84% |
| 2024-11-18 | 13.24 | 13.88 | 12.98 | 13.37 | 13.37 | qfq | 42,719,960 | 570,274,931 | -1.04% |
| 2024-11-15 | 14.35 | 14.64 | 13.50 | 13.51 | 13.51 | qfq | 52,141,072 | 732,784,822 | -6.25% |
| 2024-11-14 | 14.59 | 15.09 | 14.20 | 14.41 | 14.41 | qfq | 59,140,248 | 861,288,235 | -0.48% |
| 2024-11-13 | 14.02 | 14.86 | 14.02 | 14.48 | 14.48 | qfq | 64,623,613 | 934,316,587 | 2.19% |
| 2024-11-12 | 14.49 | 14.74 | 14.00 | 14.17 | 14.17 | qfq | 52,901,607 | 761,007,559 | -1.53% |
| 2024-11-11 | 13.77 | 14.39 | 13.73 | 14.39 | 14.39 | qfq | 57,605,090 | 819,291,935 | 3.53% |
| 2024-11-08 | 13.90 | 14.24 | 13.86 | 13.90 | 13.90 | qfq | 48,413,911 | 679,987,012 | 1.02% |
| 2024-11-07 | 13.43 | 13.77 | 13.06 | 13.76 | 13.76 | qfq | 52,165,970 | 702,347,153 | -0.72% |
| 2024-11-06 | 14.05 | 14.49 | 13.76 | 13.86 | 13.86 | qfq | 53,413,416 | 755,343,677 | -1.21% |
| 2024-11-05 | 13.59 | 14.10 | 13.42 | 14.03 | 14.03 | qfq | 45,105,221 | 623,898,124 | 2.86% |
| 2024-11-04 | 13.33 | 13.90 | 13.26 | 13.64 | 13.64 | qfq | 33,966,277 | 462,364,001 | 1.04% |
| 2024-11-01 | 14.17 | 14.29 | 13.47 | 13.50 | 13.50 | qfq | 57,627,760 | 794,895,206 | -6.18% |
| 2024-10-31 | 14.45 | 15.00 | 14.22 | 14.39 | 14.39 | qfq | 71,817,945 | 1,047,732,578 | 2.49% |
| 2024-10-30 | 13.51 | 14.20 | 13.50 | 14.04 | 14.04 | qfq | 47,857,976 | 668,072,345 | 0.93% |
| 2024-10-29 | 15.50 | 15.56 | 13.88 | 13.91 | 13.91 | qfq | 89,475,173 | 1,293,283,591 | -6.96% |
| 2024-10-28 | 15.18 | 15.32 | 14.66 | 14.95 | 14.95 | qfq | 78,182,007 | 1,169,499,574 | -2.61% |
| 2024-10-25 | 14.11 | 15.87 | 14.06 | 15.35 | 15.35 | qfq | 121,136,307 | 1,841,533,718 | 8.25% |
| 2024-10-24 | 14.66 | 14.93 | 14.05 | 14.18 | 14.18 | qfq | 75,500,463 | 1,089,796,623 | -4.45% |
| 2024-10-23 | 13.99 | 15.98 | 13.76 | 14.84 | 14.84 | qfq | 134,749,154 | 1,996,112,794 | 3.78% |
| 2024-10-22 | 13.31 | 14.36 | 13.00 | 14.30 | 14.30 | qfq | 99,326,938 | 1,350,496,686 | 4.08% |
| 2024-10-21 | 13.17 | 14.55 | 12.97 | 13.74 | 13.74 | qfq | 97,088,323 | 1,327,153,223 | 9.13% |
| 2024-10-18 | 12.17 | 13.07 | 12.12 | 12.59 | 12.59 | qfq | 59,890,514 | 748,357,807 | 2.78% |
| 2024-10-17 | 12.44 | 12.65 | 12.25 | 12.25 | 12.25 | qfq | 34,284,401 | 426,353,927 | -0.89% |
| 2024-10-16 | 12.01 | 12.60 | 11.97 | 12.36 | 12.36 | qfq | 39,594,234 | 486,801,202 | 0.16% |
| 2024-10-15 | 12.28 | 12.91 | 12.28 | 12.34 | 12.34 | qfq | 58,228,212 | 732,188,066 | -1.83% |
| 2024-10-14 | 12.08 | 12.78 | 11.96 | 12.57 | 12.57 | qfq | 64,409,171 | 800,186,387 | 5.72% |
| 2024-10-11 | 12.59 | 12.60 | 11.74 | 11.89 | 11.89 | qfq | 48,476,602 | 584,318,604 | -6.30% |
| 2024-10-10 | 13.12 | 13.58 | 12.64 | 12.69 | 12.69 | qfq | 60,395,639 | 786,183,775 | -2.01% |
| 2024-10-09 | 14.30 | 14.98 | 12.89 | 12.95 | 12.95 | qfq | 103,589,558 | 1,448,207,570 | -18.76% |
| 2024-10-08 | 16.34 | 16.34 | 14.46 | 15.94 | 15.94 | qfq | 130,883,475 | 2,031,284,066 | 15.42% |
| 2024-09-30 | 12.15 | 13.85 | 11.80 | 13.81 | 13.81 | qfq | 115,920,158 | 1,473,560,662 | 18.95% |
| 2024-09-27 | 10.46 | 12.00 | 10.45 | 11.61 | 11.61 | qfq | 94,090,012 | 1,054,392,042 | 14.16% |
| 2024-09-26 | 9.54 | 10.20 | 9.50 | 10.17 | 10.17 | qfq | 47,451,517 | 468,246,229 | 6.49% |
| 2024-09-25 | 9.57 | 9.92 | 9.53 | 9.55 | 9.55 | qfq | 42,020,524 | 407,797,148 | 0.95% |
| 2024-09-24 | 9.01 | 9.47 | 8.95 | 9.46 | 9.46 | qfq | 40,567,255 | 375,088,369 | 5.70% |
| 2024-09-23 | 9.03 | 9.09 | 8.93 | 8.95 | 8.95 | qfq | 12,500,110 | 112,332,776 | -1.10% |
| 2024-09-20 | 9.21 | 9.26 | 8.97 | 9.05 | 9.05 | qfq | 20,222,500 | 183,130,965 | -2.27% |
| 2024-09-19 | 9.15 | 9.46 | 9.07 | 9.26 | 9.26 | qfq | 21,460,600 | 199,056,738 | 1.76% |
| 2024-09-18 | 9.28 | 9.34 | 9.01 | 9.10 | 9.10 | qfq | 15,345,227 | 139,874,570 | -2.26% |
| 2024-09-13 | 9.61 | 9.76 | 9.30 | 9.31 | 9.31 | qfq | 26,308,320 | 249,006,467 | -4.02% |
| 2024-09-12 | 9.46 | 10.23 | 9.43 | 9.70 | 9.70 | qfq | 41,884,700 | 412,274,632 | 2.86% |
| 2024-09-11 | 9.33 | 9.60 | 9.30 | 9.43 | 9.43 | qfq | 18,504,063 | 175,278,994 | 0.75% |
| 2024-09-10 | 9.45 | 9.51 | 9.21 | 9.36 | 9.36 | qfq | 14,107,600 | 131,634,524 | -0.43% |
| 2024-09-09 | 9.39 | 9.51 | 9.30 | 9.40 | 9.40 | qfq | 14,819,300 | 139,069,728 | -0.11% |
| 2024-09-06 | 9.70 | 9.85 | 9.40 | 9.41 | 9.41 | qfq | 21,182,650 | 202,164,182 | -3.59% |
| 2024-09-05 | 9.83 | 10.10 | 9.75 | 9.76 | 9.76 | qfq | 35,214,249 | 349,980,342 | 0.83% |
| 2024-09-04 | 9.62 | 9.96 | 9.60 | 9.68 | 9.68 | qfq | 23,713,076 | 231,491,454 | 0.31% |
| 2024-09-03 | 9.41 | 9.74 | 9.37 | 9.65 | 9.65 | qfq | 20,034,450 | 192,258,184 | 2.22% |
| 2024-09-02 | 9.68 | 9.79 | 9.44 | 9.44 | 9.44 | qfq | 17,979,700 | 172,451,068 | -2.88% |
| 2024-08-30 | 9.54 | 9.93 | 9.45 | 9.72 | 9.72 | qfq | 31,111,303 | 301,537,234 | 1.78% |
| 2024-08-29 | 9.10 | 9.90 | 9.05 | 9.55 | 9.55 | qfq | 37,627,396 | 359,062,199 | 4.26% |
| 2024-08-28 | 9.12 | 9.20 | 8.97 | 9.16 | 9.16 | qfq | 20,091,653 | 182,565,166 | -1.72% |
| 2024-08-27 | 9.13 | 9.62 | 8.75 | 9.32 | 9.32 | qfq | 43,338,071 | 396,206,746 | 0.76% |
| 2024-08-26 | 9.20 | 9.50 | 9.18 | 9.25 | 9.25 | qfq | 18,408,127 | 172,143,071 | 0.43% |
| 2024-08-23 | 9.63 | 9.75 | 9.21 | 9.21 | 9.21 | qfq | 23,222,592 | 219,139,413 | -4.86% |
| 2024-08-22 | 10.25 | 10.29 | 9.59 | 9.68 | 9.68 | qfq | 26,174,913 | 257,871,154 | -4.91% |
| 2024-08-21 | 10.23 | 10.36 | 10.15 | 10.18 | 10.18 | qfq | 12,219,999 | 125,101,822 | -1.07% |
| 2024-08-20 | 10.33 | 10.45 | 10.22 | 10.29 | 10.29 | qfq | 12,527,927 | 129,397,502 | -0.77% |
| 2024-08-19 | 10.46 | 10.59 | 10.33 | 10.37 | 10.37 | qfq | 14,355,144 | 149,734,841 | -1.71% |
| 2024-08-16 | 10.70 | 10.77 | 10.53 | 10.55 | 10.55 | qfq | 14,160,800 | 150,041,841 | -1.68% |
| 2024-08-15 | 10.51 | 10.94 | 10.46 | 10.73 | 10.73 | qfq | 19,377,428 | 207,590,584 | 1.23% |
| 2024-08-14 | 10.74 | 10.96 | 10.60 | 10.60 | 10.60 | qfq | 15,005,127 | 160,806,776 | -1.30% |
| 2024-08-13 | 10.51 | 10.87 | 10.38 | 10.74 | 10.74 | qfq | 20,636,493 | 218,388,842 | 0.75% |
| 2024-08-12 | 10.94 | 11.04 | 10.61 | 10.66 | 10.66 | qfq | 20,636,454 | 222,986,835 | -0.28% |
| 2024-08-09 | 11.03 | 11.08 | 10.65 | 10.69 | 10.69 | qfq | 30,399,951 | 329,012,726 | -3.61% |
| 2024-08-08 | 10.90 | 11.39 | 10.85 | 11.09 | 11.09 | qfq | 39,785,536 | 441,882,212 | 0.73% |
| 2024-08-07 | 10.84 | 11.16 | 10.75 | 11.01 | 11.01 | qfq | 39,359,269 | 429,057,679 | 0.09% |
| 2024-08-06 | 10.60 | 11.38 | 10.59 | 11.00 | 11.00 | qfq | 60,310,412 | 666,030,704 | 6.08% |
| 2024-08-05 | 10.58 | 10.97 | 10.34 | 10.37 | 10.37 | qfq | 30,183,253 | 321,442,321 | -1.98% |
| 2024-08-02 | 10.67 | 10.98 | 10.52 | 10.58 | 10.58 | qfq | 25,119,900 | 270,024,560 | -1.31% |
| 2024-08-01 | 10.89 | 10.99 | 10.70 | 10.72 | 10.72 | qfq | 24,463,408 | 264,538,697 | -2.01% |
| 2024-07-31 | 10.42 | 10.98 | 10.31 | 10.94 | 10.94 | qfq | 35,934,387 | 386,319,652 | 5.19% |
| 2024-07-30 | 10.38 | 10.55 | 10.30 | 10.40 | 10.40 | qfq | 16,280,715 | 168,874,933 | -0.10% |
| 2024-07-29 | 10.68 | 10.68 | 10.34 | 10.41 | 10.41 | qfq | 19,482,722 | 203,027,440 | -2.44% |
| 2024-07-26 | 10.72 | 10.87 | 10.60 | 10.67 | 10.67 | qfq | 29,720,700 | 318,867,875 | -1.66% |
| 2024-07-25 | 10.14 | 11.31 | 10.12 | 10.85 | 10.85 | qfq | 51,172,720 | 554,097,213 | 5.65% |
| 2024-07-24 | 10.55 | 10.68 | 10.25 | 10.27 | 10.27 | qfq | 19,284,008 | 200,755,710 | -3.02% |
| 2024-07-23 | 10.78 | 10.99 | 10.58 | 10.59 | 10.59 | qfq | 19,884,200 | 214,682,609 | -2.49% |
| 2024-07-22 | 10.96 | 11.11 | 10.78 | 10.86 | 10.86 | qfq | 23,733,800 | 259,131,431 | -1.72% |
| 2024-07-19 | 10.67 | 11.05 | 10.60 | 11.05 | 11.05 | qfq | 31,921,702 | 347,089,965 | 3.08% |
| 2024-07-18 | 10.56 | 11.00 | 10.33 | 10.72 | 10.72 | qfq | 29,884,428 | 317,069,884 | -0.28% |
| 2024-07-17 | 10.89 | 11.28 | 10.75 | 10.75 | 10.75 | qfq | 40,102,480 | 442,905,290 | 0.75% |
| 2024-07-16 | 10.47 | 10.74 | 10.38 | 10.67 | 10.67 | qfq | 22,771,868 | 240,863,244 | 1.33% |
| 2024-07-15 | 10.77 | 10.85 | 10.49 | 10.53 | 10.53 | qfq | 26,356,400 | 279,867,180 | -3.84% |
| 2024-07-12 | 11.00 | 11.32 | 10.91 | 10.95 | 10.95 | qfq | 33,933,345 | 376,447,961 | -1.08% |
| 2024-07-11 | 11.00 | 11.44 | 10.94 | 11.07 | 11.07 | qfq | 40,810,026 | 454,877,310 | 2.03% |
| 2024-07-10 | 10.61 | 11.35 | 10.45 | 10.85 | 10.85 | qfq | 39,490,500 | 434,654,544 | 0.46% |
| 2024-07-09 | 10.70 | 10.85 | 10.23 | 10.80 | 10.80 | qfq | 37,730,100 | 399,409,228 | 0.93% |
| 2024-07-08 | 11.23 | 11.28 | 10.63 | 10.70 | 10.70 | qfq | 33,904,420 | 367,883,500 | -6.06% |
| 2024-07-05 | 11.33 | 11.69 | 11.18 | 11.39 | 11.39 | qfq | 20,653,055 | 235,906,196 | -0.70% |
| 2024-07-04 | 12.10 | 12.15 | 11.35 | 11.47 | 11.47 | qfq | 33,280,359 | 389,248,982 | -5.13% |
| 2024-07-03 | 12.23 | 12.23 | 12.01 | 12.09 | 12.09 | qfq | 15,808,173 | 191,300,619 | -0.82% |
| 2024-07-02 | 12.27 | 12.32 | 12.11 | 12.19 | 12.19 | qfq | 21,750,001 | 264,985,968 | -1.61% |
| 2024-07-01 | 12.04 | 12.64 | 12.04 | 12.39 | 12.39 | qfq | 29,470,139 | 364,878,752 | 2.40% |
| 2024-06-28 | 12.19 | 12.44 | 12.03 | 12.10 | 12.10 | qfq | 27,125,508 | 332,478,696 | -1.14% |
| 2024-06-27 | 12.30 | 12.53 | 12.20 | 12.24 | 12.24 | qfq | 23,624,423 | 291,315,816 | -1.84% |
| 2024-06-26 | 12.02 | 12.51 | 11.80 | 12.47 | 12.47 | qfq | 34,602,963 | 422,227,235 | 2.30% |
| 2024-06-25 | 12.16 | 12.52 | 12.01 | 12.19 | 12.19 | qfq | 34,725,730 | 425,764,745 | 0.33% |
| 2024-06-24 | 12.36 | 12.48 | 12.01 | 12.15 | 12.15 | qfq | 44,428,498 | 540,913,068 | -3.95% |
| 2024-06-21 | 12.59 | 13.43 | 12.38 | 12.65 | 12.65 | qfq | 64,689,131 | 835,769,029 | 4.37% |
| 2024-06-20 | 12.51 | 12.56 | 12.09 | 12.12 | 12.12 | qfq | 30,778,073 | 376,886,752 | -3.81% |
| 2024-06-19 | 12.99 | 13.03 | 12.58 | 12.60 | 12.60 | qfq | 30,500,450 | 387,087,277 | -3.08% |
| 2024-06-18 | 12.83 | 13.33 | 12.77 | 13.00 | 13.00 | qfq | 30,321,652 | 395,232,686 | 1.17% |
| 2024-06-17 | 12.71 | 13.06 | 12.46 | 12.85 | 12.85 | qfq | 37,929,780 | 484,088,586 | -2.06% |
| 2024-06-14 | 13.21 | 13.53 | 13.01 | 13.12 | 13.12 | qfq | 36,650,597 | 484,405,253 | -2.09% |
| 2024-06-13 | 13.35 | 13.78 | 13.21 | 13.40 | 13.40 | qfq | 50,292,832 | 681,280,137 | 1.06% |
| 2024-06-12 | 13.16 | 13.44 | 12.95 | 13.26 | 13.26 | qfq | 34,143,773 | 449,851,796 | 0.53% |
| 2024-06-11 | 12.95 | 13.28 | 12.63 | 13.19 | 13.19 | qfq | 33,864,837 | 441,088,729 | 1.00% |
| 2024-06-07 | 13.00 | 13.26 | 12.70 | 13.06 | 13.06 | qfq | 45,543,600 | 591,229,814 | -0.46% |
| 2024-06-06 | 14.14 | 14.26 | 12.89 | 13.12 | 13.12 | qfq | 67,474,282 | 911,255,997 | -5.81% |
| 2024-06-05 | 14.34 | 14.52 | 13.88 | 13.93 | 13.93 | qfq | 56,987,250 | 803,753,027 | -4.98% |
| 2024-06-04 | 13.93 | 15.05 | 13.72 | 14.66 | 14.66 | qfq | 93,755,364 | 1,353,977,864 | 4.05% |
| 2024-06-03 | 14.29 | 14.55 | 13.90 | 14.09 | 14.09 | qfq | 63,450,099 | 894,435,315 | -2.15% |
| 2024-05-31 | 15.50 | 15.68 | 14.39 | 14.40 | 14.40 | qfq | 115,581,665 | 1,722,635,687 | -7.99% |
| 2024-05-30 | 15.44 | 16.20 | 15.11 | 15.65 | 15.65 | qfq | 151,307,886 | 2,354,164,047 | 2.96% |
| 2024-05-29 | 14.38 | 16.16 | 14.26 | 15.20 | 15.00 | qfq | 162,187,563 | 2,496,440,404 | 12.84% |
| 2024-05-28 | 13.72 | 14.11 | 13.35 | 13.47 | 13.29 | qfq | 51,805,350 | 703,774,341 | -2.46% |
| 2024-05-27 | 14.19 | 14.38 | 13.39 | 13.81 | 13.63 | qfq | 61,364,505 | 842,304,671 | -3.83% |
| 2024-05-24 | 14.82 | 15.35 | 14.30 | 14.36 | 14.17 | qfq | 94,213,892 | 1,395,450,353 | -5.34% |
| 2024-05-23 | 14.75 | 15.57 | 14.52 | 15.17 | 14.97 | qfq | 150,034,703 | 2,253,406,156 | 4.91% |
| 2024-05-22 | 12.17 | 14.46 | 12.13 | 14.46 | 14.27 | qfq | 117,273,934 | 1,573,154,656 | 20.00% |
| 2024-05-21 | 12.25 | 12.28 | 12.00 | 12.05 | 11.89 | qfq | 14,699,466 | 177,283,419 | -1.39% |
| 2024-05-20 | 12.22 | 12.46 | 12.19 | 12.22 | 12.06 | qfq | 17,897,292 | 219,709,072 | -0.16% |
| 2024-05-17 | 12.10 | 12.34 | 12.02 | 12.24 | 12.08 | qfq | 21,037,089 | 255,839,022 | -0.33% |
| 2024-05-16 | 12.41 | 12.52 | 12.22 | 12.28 | 12.12 | qfq | 17,219,891 | 212,927,570 | -1.13% |
| 2024-05-15 | 12.59 | 13.07 | 12.41 | 12.42 | 12.26 | qfq | 21,392,430 | 270,124,504 | -0.24% |
| 2024-05-14 | 12.69 | 12.79 | 12.36 | 12.45 | 12.29 | qfq | 21,206,596 | 265,312,286 | -1.81% |
| 2024-05-13 | 12.70 | 12.92 | 12.52 | 12.68 | 12.51 | qfq | 17,977,171 | 229,083,229 | -1.55% |
| 2024-05-10 | 13.09 | 13.17 | 12.74 | 12.88 | 12.71 | qfq | 19,407,871 | 249,956,946 | -1.53% |
| 2024-05-09 | 12.61 | 13.36 | 12.60 | 13.08 | 12.91 | qfq | 41,117,360 | 537,602,380 | 4.14% |
| 2024-05-08 | 12.80 | 12.86 | 12.52 | 12.56 | 12.40 | qfq | 19,008,544 | 240,509,893 | -2.41% |
| 2024-05-07 | 12.93 | 12.97 | 12.75 | 12.87 | 12.70 | qfq | 19,098,933 | 245,271,618 | -1.08% |
| 2024-05-06 | 13.05 | 13.44 | 12.86 | 13.01 | 12.84 | qfq | 31,282,870 | 408,845,031 | 0.39% |
| 2024-04-30 | 13.34 | 13.34 | 12.50 | 12.96 | 12.79 | qfq | 61,570,317 | 789,863,787 | -7.63% |
| 2024-04-29 | 13.59 | 14.14 | 13.50 | 14.03 | 13.85 | qfq | 28,362,159 | 394,881,395 | 3.16% |
| 2024-04-26 | 13.21 | 13.60 | 13.19 | 13.60 | 13.42 | qfq | 20,927,443 | 282,054,989 | 2.33% |
| 2024-04-25 | 13.20 | 13.50 | 13.02 | 13.29 | 13.12 | qfq | 14,559,470 | 193,475,790 | -0.08% |
| 2024-04-24 | 13.33 | 13.43 | 13.14 | 13.30 | 13.13 | qfq | 14,485,806 | 192,026,989 | -0.08% |
| 2024-04-23 | 13.54 | 13.78 | 13.30 | 13.31 | 13.14 | qfq | 14,590,901 | 196,147,041 | -1.63% |
| 2024-04-22 | 13.49 | 13.88 | 13.33 | 13.53 | 13.35 | qfq | 16,128,163 | 219,618,221 | 0.82% |
| 2024-04-19 | 13.92 | 13.95 | 13.38 | 13.42 | 13.25 | qfq | 22,756,817 | 309,436,254 | -4.21% |
| 2024-04-18 | 14.15 | 14.30 | 13.88 | 14.01 | 13.83 | qfq | 16,347,075 | 230,621,416 | -0.99% |
| 2024-04-17 | 13.70 | 14.16 | 13.70 | 14.15 | 13.97 | qfq | 17,646,045 | 246,948,846 | 4.66% |
| 2024-04-16 | 14.07 | 14.16 | 13.48 | 13.52 | 13.34 | qfq | 17,559,339 | 241,656,654 | -4.59% |
| 2024-04-15 | 14.24 | 14.52 | 13.96 | 14.17 | 13.99 | qfq | 18,716,963 | 266,659,979 | 0.50% |
| 2024-04-12 | 14.55 | 14.67 | 14.03 | 14.10 | 13.92 | qfq | 17,850,761 | 254,760,969 | -3.16% |
| 2024-04-11 | 14.59 | 14.83 | 14.39 | 14.56 | 14.37 | qfq | 13,549,697 | 198,107,269 | -1.22% |
| 2024-04-10 | 15.01 | 15.06 | 14.58 | 14.74 | 14.55 | qfq | 16,442,267 | 242,805,534 | -1.86% |
| 2024-04-09 | 14.66 | 15.11 | 14.66 | 15.02 | 14.82 | qfq | 16,614,761 | 248,693,023 | 2.74% |
| 2024-04-08 | 15.18 | 15.21 | 14.58 | 14.62 | 14.43 | qfq | 19,792,603 | 294,342,146 | -4.07% |
| 2024-04-03 | 15.16 | 15.50 | 15.08 | 15.24 | 15.04 | qfq | 19,765,536 | 302,141,587 | 0.26% |
| 2024-04-02 | 15.17 | 15.27 | 14.90 | 15.20 | 15.00 | qfq | 18,602,527 | 281,047,315 | 0.20% |
| 2024-04-01 | 14.79 | 15.21 | 14.74 | 15.17 | 14.97 | qfq | 18,050,601 | 271,796,802 | 3.34% |
| 2024-03-29 | 14.60 | 14.80 | 14.53 | 14.68 | 14.49 | qfq | 12,117,548 | 177,710,610 | -0.07% |
| 2024-03-28 | 14.64 | 14.89 | 14.60 | 14.69 | 14.50 | qfq | 15,744,700 | 232,014,429 | 0.89% |
| 2024-03-27 | 15.24 | 15.24 | 14.55 | 14.56 | 14.37 | qfq | 17,640,144 | 262,164,689 | -4.34% |
| 2024-03-26 | 14.92 | 15.35 | 14.83 | 15.22 | 15.02 | qfq | 20,147,944 | 303,558,070 | 2.15% |
| 2024-03-25 | 15.20 | 15.41 | 14.90 | 14.90 | 14.71 | qfq | 23,599,100 | 357,128,756 | -2.93% |
| 2024-03-22 | 15.81 | 15.96 | 15.35 | 15.35 | 15.15 | qfq | 24,686,262 | 383,683,677 | -3.58% |
| 2024-03-21 | 16.16 | 16.28 | 15.90 | 15.92 | 15.71 | qfq | 22,096,694 | 354,292,488 | -1.97% |
| 2024-03-20 | 16.17 | 16.54 | 16.10 | 16.24 | 16.03 | qfq | 21,575,827 | 351,340,004 | 0.25% |
| 2024-03-19 | 16.38 | 16.57 | 16.19 | 16.20 | 15.99 | qfq | 20,509,614 | 334,785,521 | -1.40% |
| 2024-03-18 | 16.26 | 16.43 | 16.14 | 16.43 | 16.22 | qfq | 23,352,432 | 380,128,775 | 1.55% |
| 2024-03-15 | 16.21 | 16.32 | 15.93 | 16.18 | 15.97 | qfq | 20,033,329 | 322,275,464 | -0.43% |
| 2024-03-14 | 16.36 | 16.61 | 16.06 | 16.25 | 16.04 | qfq | 23,184,520 | 379,147,155 | -1.34% |
| 2024-03-13 | 16.57 | 16.64 | 16.36 | 16.47 | 16.26 | qfq | 24,164,622 | 398,251,721 | -0.90% |
| 2024-03-12 | 16.63 | 16.86 | 16.51 | 16.62 | 16.40 | qfq | 32,366,277 | 538,636,090 | -0.89% |
| 2024-03-11 | 16.60 | 16.88 | 16.35 | 16.77 | 16.55 | qfq | 47,680,668 | 792,265,478 | 3.52% |
| 2024-03-08 | 15.72 | 16.32 | 15.72 | 16.20 | 15.99 | qfq | 31,395,748 | 506,874,928 | 3.18% |
| 2024-03-07 | 16.20 | 16.33 | 15.70 | 15.70 | 15.50 | qfq | 26,449,892 | 422,889,684 | -3.62% |
| 2024-03-06 | 15.70 | 16.66 | 15.66 | 16.29 | 16.08 | qfq | 36,704,401 | 595,552,489 | 2.78% |
| 2024-03-05 | 16.10 | 16.10 | 15.72 | 15.85 | 15.64 | qfq | 24,646,982 | 391,602,189 | -2.10% |
| 2024-03-04 | 16.16 | 16.47 | 16.04 | 16.19 | 15.98 | qfq | 26,409,863 | 428,139,212 | -0.25% |
| 2024-03-01 | 16.19 | 16.40 | 15.91 | 16.23 | 16.02 | qfq | 31,987,799 | 516,164,713 | 0.31% |
| 2024-02-29 | 15.39 | 16.20 | 15.32 | 16.18 | 15.97 | qfq | 40,241,034 | 641,305,140 | 2.93% |
| 2024-02-28 | 15.88 | 16.79 | 15.68 | 15.72 | 15.52 | qfq | 59,123,040 | 960,329,771 | -0.06% |
| 2024-02-27 | 15.38 | 15.73 | 15.25 | 15.73 | 15.53 | qfq | 27,570,469 | 427,684,422 | 2.01% |
| 2024-02-26 | 15.45 | 15.74 | 15.20 | 15.42 | 15.22 | qfq | 27,320,440 | 421,303,827 | -0.26% |
| 2024-02-23 | 15.38 | 15.75 | 15.21 | 15.46 | 15.26 | qfq | 32,424,695 | 501,573,114 | 1.78% |
| 2024-02-22 | 14.89 | 15.50 | 14.81 | 15.19 | 14.99 | qfq | 24,487,760 | 371,484,625 | 1.61% |
| 2024-02-21 | 14.65 | 15.41 | 14.44 | 14.95 | 14.76 | qfq | 31,958,939 | 480,439,025 | 1.08% |
| 2024-02-20 | 14.95 | 15.05 | 14.56 | 14.79 | 14.60 | qfq | 27,037,677 | 397,704,925 | -2.31% |
| 2024-02-19 | 15.39 | 15.43 | 14.85 | 15.14 | 14.94 | qfq | 25,250,419 | 381,447,643 | -0.07% |
| 2024-02-08 | 14.80 | 15.68 | 14.74 | 15.15 | 14.95 | qfq | 35,665,223 | 547,376,356 | 2.99% |
| 2024-02-07 | 14.12 | 14.88 | 14.01 | 14.71 | 14.52 | qfq | 40,872,182 | 595,775,509 | 5.22% |
| 2024-02-06 | 12.52 | 14.01 | 12.52 | 13.98 | 13.80 | qfq | 35,738,458 | 477,786,558 | 10.08% |
| 2024-02-05 | 13.65 | 13.65 | 11.99 | 12.70 | 12.53 | qfq | 41,151,040 | 529,634,711 | -7.84% |
| 2024-02-02 | 14.80 | 14.89 | 13.46 | 13.78 | 13.60 | qfq | 36,769,857 | 520,810,762 | -7.08% |
| 2024-02-01 | 14.50 | 15.15 | 14.50 | 14.83 | 14.64 | qfq | 30,157,919 | 450,056,412 | 0.88% |
| 2024-01-31 | 14.66 | 15.25 | 14.44 | 14.70 | 14.51 | qfq | 36,998,612 | 547,133,699 | 0.96% |
| 2024-01-30 | 14.96 | 15.39 | 14.48 | 14.56 | 14.37 | qfq | 25,235,913 | 377,717,865 | -3.06% |
| 2024-01-29 | 16.32 | 16.36 | 15.02 | 15.02 | 14.82 | qfq | 36,128,700 | 560,710,508 | -8.25% |
| 2024-01-26 | 16.56 | 16.83 | 16.36 | 16.37 | 16.16 | qfq | 19,563,172 | 324,241,257 | -1.68% |
| 2024-01-25 | 16.01 | 16.72 | 15.87 | 16.65 | 16.43 | qfq | 28,869,701 | 472,739,250 | 2.97% |
| 2024-01-24 | 16.45 | 16.52 | 15.59 | 16.17 | 15.96 | qfq | 32,996,559 | 528,928,273 | -1.16% |
| 2024-01-23 | 16.21 | 17.06 | 16.03 | 16.36 | 16.15 | qfq | 35,638,030 | 592,011,467 | 0.37% |
| 2024-01-22 | 17.08 | 17.10 | 16.00 | 16.30 | 16.09 | qfq | 40,393,631 | 668,891,932 | -5.83% |
| 2024-01-19 | 17.76 | 17.92 | 17.31 | 17.31 | 17.08 | qfq | 36,626,783 | 642,832,636 | -2.86% |
| 2024-01-18 | 16.81 | 17.83 | 16.71 | 17.82 | 17.59 | qfq | 54,320,057 | 946,009,907 | 4.70% |
| 2024-01-17 | 17.50 | 17.52 | 17.01 | 17.02 | 16.80 | qfq | 28,255,580 | 487,977,343 | -3.57% |
| 2024-01-16 | 16.93 | 17.65 | 16.81 | 17.65 | 17.42 | qfq | 44,355,841 | 772,707,292 | 3.46% |
| 2024-01-15 | 17.00 | 17.36 | 16.72 | 17.06 | 16.84 | qfq | 26,102,647 | 445,998,187 | -0.18% |
| 2024-01-12 | 17.04 | 17.65 | 16.97 | 17.09 | 16.87 | qfq | 37,718,084 | 653,647,575 | -0.64% |
| 2024-01-11 | 16.80 | 17.24 | 16.69 | 17.20 | 16.98 | qfq | 31,499,253 | 536,338,162 | 1.78% |
| 2024-01-10 | 16.53 | 17.28 | 16.42 | 16.90 | 16.68 | qfq | 35,687,525 | 605,876,963 | 0.60% |
| 2024-01-09 | 16.28 | 17.10 | 16.04 | 16.80 | 16.58 | qfq | 33,873,668 | 564,574,647 | 3.19% |
| 2024-01-08 | 16.21 | 16.80 | 16.18 | 16.28 | 16.07 | qfq | 22,653,040 | 374,393,431 | -0.73% |
| 2024-01-05 | 16.71 | 17.06 | 16.25 | 16.40 | 16.19 | qfq | 23,533,751 | 392,063,432 | -2.32% |
| 2024-01-04 | 17.16 | 17.16 | 16.67 | 16.79 | 16.57 | qfq | 20,308,568 | 341,844,036 | -2.27% |
| 2024-01-03 | 17.28 | 17.47 | 17.00 | 17.18 | 16.96 | qfq | 22,713,453 | 390,446,787 | -0.58% |
| 2024-01-02 | 17.55 | 17.57 | 17.26 | 17.28 | 17.05 | qfq | 26,097,273 | 453,814,154 | -2.10% |
| 2023-12-29 | 17.73 | 17.80 | 17.37 | 17.65 | 17.42 | qfq | 45,622,717 | 802,626,909 | -1.07% |
| 2023-12-28 | 16.45 | 18.16 | 16.39 | 17.84 | 17.61 | qfq | 67,556,555 | 1,177,915,787 | 8.52% |
| 2023-12-27 | 16.73 | 16.76 | 16.30 | 16.44 | 16.23 | qfq | 23,917,527 | 393,815,737 | -2.49% |
| 2023-12-26 | 16.61 | 16.92 | 16.46 | 16.86 | 16.64 | qfq | 27,833,280 | 465,764,319 | 0.96% |
| 2023-12-25 | 16.53 | 16.85 | 16.42 | 16.70 | 16.48 | qfq | 28,059,493 | 467,950,156 | 0.54% |
| 2023-12-22 | 16.40 | 16.90 | 16.21 | 16.61 | 16.39 | qfq | 42,323,901 | 699,799,764 | 0.06% |
| 2023-12-21 | 15.42 | 16.79 | 15.35 | 16.60 | 16.38 | qfq | 54,983,216 | 892,750,021 | 7.86% |
| 2023-12-20 | 15.75 | 15.80 | 15.39 | 15.39 | 15.19 | qfq | 11,884,735 | 184,730,056 | -1.16% |
| 2023-12-19 | 15.28 | 15.82 | 15.13 | 15.57 | 15.37 | qfq | 17,777,901 | 276,507,900 | 1.83% |
| 2023-12-18 | 15.81 | 15.82 | 15.25 | 15.29 | 15.09 | qfq | 17,755,116 | 274,742,303 | -3.65% |
| 2023-12-15 | 15.80 | 16.18 | 15.79 | 15.87 | 15.66 | qfq | 19,001,733 | 303,200,735 | 1.21% |
| 2023-12-14 | 15.86 | 16.04 | 15.67 | 15.68 | 15.48 | qfq | 12,062,752 | 191,140,862 | -0.13% |
| 2023-12-13 | 16.20 | 16.20 | 15.70 | 15.70 | 15.50 | qfq | 18,567,666 | 294,547,499 | -3.03% |
| 2023-12-12 | 16.27 | 16.41 | 16.12 | 16.19 | 15.98 | qfq | 14,958,470 | 243,038,380 | -1.28% |
| 2023-12-11 | 16.45 | 16.50 | 15.96 | 16.40 | 16.19 | qfq | 25,969,944 | 420,300,608 | -1.20% |
| 2023-12-08 | 16.07 | 16.73 | 15.95 | 16.60 | 16.38 | qfq | 45,693,785 | 750,027,673 | 3.94% |
| 2023-12-07 | 15.87 | 16.05 | 15.64 | 15.97 | 15.76 | qfq | 18,284,890 | 288,834,693 | 0.06% |
| 2023-12-06 | 15.66 | 16.12 | 15.66 | 15.96 | 15.75 | qfq | 23,549,762 | 375,465,885 | 2.11% |
| 2023-12-05 | 15.93 | 16.12 | 15.63 | 15.63 | 15.43 | qfq | 19,713,638 | 312,847,742 | -1.94% |
| 2023-12-04 | 16.12 | 16.30 | 15.94 | 15.94 | 15.73 | qfq | 17,640,000 | 283,725,379 | -1.36% |
| 2023-12-01 | 16.19 | 16.23 | 16.01 | 16.16 | 15.95 | qfq | 14,583,972 | 235,408,382 | 0.12% |
| 2023-11-30 | 16.50 | 16.56 | 16.06 | 16.14 | 15.93 | qfq | 20,182,367 | 327,865,454 | -1.88% |
| 2023-11-29 | 16.78 | 16.83 | 16.28 | 16.45 | 16.24 | qfq | 22,691,475 | 374,172,551 | -2.66% |
| 2023-11-28 | 17.00 | 17.10 | 16.81 | 16.90 | 16.68 | qfq | 16,859,872 | 285,418,411 | -0.76% |
| 2023-11-27 | 17.17 | 17.19 | 16.87 | 17.03 | 16.81 | qfq | 14,181,700 | 241,061,774 | -1.10% |
| 2023-11-24 | 17.63 | 17.65 | 17.20 | 17.22 | 17.00 | qfq | 13,733,018 | 237,952,394 | -2.16% |
| 2023-11-23 | 17.51 | 17.65 | 17.45 | 17.60 | 17.37 | qfq | 11,044,693 | 194,003,208 | 0.17% |
| 2023-11-22 | 17.95 | 18.02 | 17.52 | 17.57 | 17.34 | qfq | 18,333,995 | 324,880,986 | -2.87% |
| 2023-11-21 | 18.26 | 18.42 | 17.99 | 18.09 | 17.85 | qfq | 16,135,695 | 294,223,745 | -0.99% |
| 2023-11-20 | 18.46 | 18.46 | 18.12 | 18.27 | 18.03 | qfq | 17,785,826 | 324,477,183 | -0.92% |
| 2023-11-17 | 18.29 | 18.57 | 18.21 | 18.44 | 18.20 | qfq | 14,336,320 | 263,856,718 | 0.60% |
| 2023-11-16 | 18.85 | 18.90 | 18.33 | 18.33 | 18.09 | qfq | 29,217,144 | 541,156,769 | -3.93% |
| 2023-11-15 | 19.08 | 19.49 | 18.98 | 19.08 | 18.83 | qfq | 42,337,197 | 812,607,435 | 1.87% |
| 2023-11-14 | 18.80 | 19.16 | 18.66 | 18.73 | 18.49 | qfq | 20,375,127 | 384,205,949 | 0.32% |
| 2023-11-13 | 18.47 | 18.75 | 18.37 | 18.67 | 18.43 | qfq | 17,487,657 | 324,971,730 | 1.58% |
| 2023-11-10 | 18.78 | 18.78 | 18.30 | 18.38 | 18.14 | qfq | 20,169,493 | 371,477,628 | -2.60% |
| 2023-11-09 | 18.50 | 19.09 | 18.32 | 18.87 | 18.62 | qfq | 36,605,978 | 690,553,173 | 2.22% |
| 2023-11-08 | 18.37 | 18.69 | 18.30 | 18.46 | 18.22 | qfq | 17,806,366 | 328,718,327 | 0.05% |
| 2023-11-07 | 18.38 | 18.52 | 18.25 | 18.45 | 18.21 | qfq | 16,980,246 | 312,233,204 | 0.27% |
| 2023-11-06 | 17.65 | 18.69 | 17.65 | 18.40 | 18.16 | qfq | 33,470,285 | 614,078,212 | 4.90% |
| 2023-11-03 | 17.13 | 17.69 | 17.13 | 17.54 | 17.31 | qfq | 19,609,112 | 343,217,821 | 2.39% |
| 2023-11-02 | 17.74 | 17.78 | 17.10 | 17.13 | 16.91 | qfq | 17,649,621 | 306,154,550 | -2.95% |
| 2023-11-01 | 17.79 | 17.90 | 17.48 | 17.65 | 17.42 | qfq | 13,611,684 | 240,637,552 | -0.68% |
| 2023-10-31 | 18.04 | 18.17 | 17.62 | 17.77 | 17.54 | qfq | 16,233,951 | 289,264,571 | -1.77% |
| 2023-10-30 | 17.75 | 18.18 | 17.70 | 18.09 | 17.85 | qfq | 21,214,106 | 381,053,068 | 0.84% |
| 2023-10-27 | 17.10 | 18.16 | 17.05 | 17.94 | 17.71 | qfq | 27,844,381 | 490,921,471 | 3.76% |
| 2023-10-26 | 17.19 | 17.34 | 16.79 | 17.29 | 17.06 | qfq | 23,787,365 | 405,286,717 | -0.86% |
| 2023-10-25 | 17.68 | 17.98 | 17.42 | 17.44 | 17.21 | qfq | 17,336,998 | 306,048,399 | -0.57% |
| 2023-10-24 | 17.30 | 17.54 | 17.15 | 17.54 | 17.31 | qfq | 14,562,151 | 253,406,401 | 1.92% |
| 2023-10-23 | 17.80 | 17.89 | 17.12 | 17.21 | 16.99 | qfq | 17,198,602 | 299,027,427 | -3.64% |
| 2023-10-20 | 17.75 | 18.20 | 17.63 | 17.86 | 17.63 | qfq | 18,409,160 | 331,199,456 | 0.34% |
| 2023-10-19 | 17.81 | 17.95 | 17.58 | 17.80 | 17.57 | qfq | 16,253,285 | 288,601,963 | -0.22% |
| 2023-10-18 | 18.26 | 18.31 | 17.82 | 17.84 | 17.61 | qfq | 17,671,867 | 317,542,424 | -3.10% |
| 2023-10-17 | 18.23 | 18.63 | 18.05 | 18.41 | 18.17 | qfq | 15,381,684 | 282,523,547 | 0.77% |
| 2023-10-16 | 18.72 | 18.93 | 18.18 | 18.27 | 18.03 | qfq | 17,872,719 | 329,062,748 | -2.97% |
| 2023-10-13 | 19.00 | 19.09 | 18.65 | 18.83 | 18.58 | qfq | 17,577,123 | 330,219,402 | -1.82% |
| 2023-10-12 | 18.78 | 19.27 | 18.66 | 19.18 | 18.93 | qfq | 23,550,689 | 447,512,127 | 2.62% |
| 2023-10-11 | 18.63 | 19.12 | 18.60 | 18.69 | 18.45 | qfq | 19,571,844 | 369,623,163 | 0.81% |
| 2023-10-10 | 18.94 | 19.10 | 18.40 | 18.54 | 18.30 | qfq | 22,627,836 | 421,868,549 | -2.68% |
| 2023-10-09 | 19.13 | 19.19 | 18.29 | 19.05 | 18.80 | qfq | 19,965,196 | 377,854,180 | 0.05% |
| 2023-09-28 | 18.70 | 19.12 | 18.69 | 19.04 | 18.79 | qfq | 18,292,546 | 347,461,608 | 1.71% |
| 2023-09-27 | 18.28 | 19.03 | 18.21 | 18.72 | 18.48 | qfq | 30,459,809 | 569,653,845 | 2.74% |
| 2023-09-26 | 18.55 | 18.73 | 18.22 | 18.22 | 17.98 | qfq | 14,194,677 | 261,646,848 | -2.15% |
| 2023-09-25 | 18.80 | 18.84 | 18.35 | 18.62 | 18.38 | qfq | 17,051,067 | 316,670,032 | -1.43% |
| 2023-09-22 | 18.62 | 18.90 | 18.55 | 18.89 | 18.64 | qfq | 12,702,218 | 238,304,007 | 1.56% |
| 2023-09-21 | 18.75 | 18.90 | 18.60 | 18.60 | 18.36 | qfq | 10,041,376 | 187,945,839 | -1.22% |
| 2023-09-20 | 19.00 | 19.18 | 18.83 | 18.83 | 18.58 | qfq | 9,500,102 | 180,146,502 | -1.31% |
| 2023-09-19 | 19.37 | 19.38 | 18.97 | 19.08 | 18.83 | qfq | 11,107,101 | 212,222,296 | -1.80% |
| 2023-09-18 | 19.37 | 19.73 | 19.14 | 19.43 | 19.18 | qfq | 12,554,275 | 243,918,347 | 0.26% |
| 2023-09-15 | 19.49 | 19.60 | 19.21 | 19.38 | 19.13 | qfq | 10,221,498 | 198,248,823 | 0.05% |
| 2023-09-14 | 19.72 | 19.72 | 19.33 | 19.37 | 19.12 | qfq | 8,874,767 | 172,860,543 | -1.53% |
| 2023-09-13 | 19.87 | 20.01 | 19.51 | 19.67 | 19.41 | qfq | 10,642,245 | 209,920,671 | -1.40% |
| 2023-09-12 | 19.92 | 20.25 | 19.77 | 19.95 | 19.69 | qfq | 12,722,283 | 254,731,629 | -0.30% |
| 2023-09-11 | 19.78 | 20.25 | 19.52 | 20.01 | 19.75 | qfq | 14,429,403 | 288,035,841 | 1.37% |
| 2023-09-08 | 19.72 | 19.96 | 19.61 | 19.74 | 19.48 | qfq | 8,375,160 | 165,404,379 | -0.45% |
| 2023-09-07 | 20.40 | 20.42 | 19.79 | 19.83 | 19.57 | qfq | 14,985,157 | 299,575,163 | -2.41% |
| 2023-09-06 | 20.59 | 20.65 | 20.17 | 20.32 | 20.06 | qfq | 19,564,753 | 397,834,240 | -1.98% |
| 2023-09-05 | 20.45 | 20.99 | 20.20 | 20.73 | 20.46 | qfq | 26,838,918 | 554,204,868 | 0.97% |
| 2023-09-04 | 20.10 | 20.53 | 19.95 | 20.53 | 20.26 | qfq | 18,145,915 | 368,643,351 | 2.60% |
| 2023-09-01 | 20.15 | 20.21 | 19.95 | 20.01 | 19.75 | qfq | 8,929,516 | 179,054,669 | -0.35% |
| 2023-08-31 | 20.20 | 20.33 | 20.02 | 20.08 | 19.82 | qfq | 13,173,685 | 265,183,807 | -0.79% |
| 2023-08-30 | 20.40 | 20.66 | 20.10 | 20.24 | 19.98 | qfq | 18,949,769 | 385,844,373 | -0.78% |
| 2023-08-29 | 19.72 | 20.49 | 19.72 | 20.40 | 20.13 | qfq | 27,421,007 | 555,647,414 | 3.19% |
| 2023-08-28 | 20.58 | 20.90 | 19.70 | 19.77 | 19.51 | qfq | 33,756,030 | 684,463,621 | 3.62% |
| 2023-08-25 | 19.40 | 19.66 | 18.98 | 19.08 | 18.83 | qfq | 16,535,329 | 318,853,381 | -2.25% |
| 2023-08-24 | 19.10 | 19.79 | 19.04 | 19.52 | 19.27 | qfq | 20,271,389 | 395,006,409 | 2.90% |
| 2023-08-23 | 19.55 | 19.58 | 18.96 | 18.97 | 18.72 | qfq | 14,730,643 | 283,557,118 | -3.46% |
| 2023-08-22 | 19.79 | 20.01 | 19.24 | 19.65 | 19.39 | qfq | 17,177,887 | 335,977,678 | -0.66% |
| 2023-08-21 | 20.26 | 20.41 | 19.78 | 19.78 | 19.52 | qfq | 14,889,719 | 298,025,916 | -1.59% |
| 2023-08-18 | 19.86 | 20.43 | 19.85 | 20.10 | 19.84 | qfq | 20,672,167 | 416,493,710 | 1.31% |
| 2023-08-17 | 19.82 | 20.13 | 19.62 | 19.84 | 19.58 | qfq | 13,920,850 | 276,749,571 | 0.10% |
| 2023-08-16 | 19.94 | 20.28 | 19.81 | 19.82 | 19.56 | qfq | 14,417,572 | 288,551,765 | -0.60% |
| 2023-08-15 | 20.50 | 20.54 | 19.76 | 19.94 | 19.68 | qfq | 22,027,920 | 441,143,300 | -2.54% |
| 2023-08-14 | 20.40 | 20.60 | 19.83 | 20.46 | 20.19 | qfq | 47,620,403 | 958,711,019 | -1.63% |
| 2023-08-11 | 21.29 | 21.29 | 20.80 | 20.80 | 20.53 | qfq | 12,300,053 | 258,453,131 | -2.30% |
| 2023-08-10 | 21.02 | 21.57 | 20.92 | 21.29 | 21.01 | qfq | 14,127,608 | 300,641,229 | 0.76% |
| 2023-08-09 | 22.23 | 22.24 | 20.43 | 21.13 | 20.85 | qfq | 40,071,203 | 847,364,064 | -5.80% |
| 2023-08-08 | 22.62 | 22.85 | 22.34 | 22.43 | 22.14 | qfq | 9,322,301 | 210,122,585 | -1.23% |
| 2023-08-07 | 22.58 | 22.73 | 22.19 | 22.71 | 22.41 | qfq | 14,362,232 | 322,486,611 | 0.58% |
| 2023-08-04 | 22.65 | 22.77 | 22.41 | 22.58 | 22.29 | qfq | 12,798,722 | 289,210,918 | -0.31% |
| 2023-08-03 | 22.26 | 22.80 | 22.26 | 22.65 | 22.36 | qfq | 14,484,903 | 328,105,443 | 1.57% |
| 2023-08-02 | 22.60 | 22.69 | 22.26 | 22.30 | 22.01 | qfq | 11,318,259 | 253,720,253 | -1.15% |
| 2023-08-01 | 22.98 | 23.07 | 22.45 | 22.56 | 22.27 | qfq | 17,821,144 | 403,085,060 | -2.17% |
| 2023-07-31 | 23.41 | 23.56 | 22.90 | 23.06 | 22.76 | qfq | 22,152,555 | 513,585,683 | -1.16% |
| 2023-07-28 | 23.27 | 23.67 | 23.10 | 23.33 | 23.03 | qfq | 11,198,810 | 262,229,107 | 0.30% |
| 2023-07-27 | 23.74 | 23.94 | 23.23 | 23.26 | 22.96 | qfq | 10,259,838 | 241,727,934 | -2.06% |
| 2023-07-26 | 23.90 | 24.13 | 23.59 | 23.75 | 23.44 | qfq | 12,499,759 | 298,146,468 | -0.92% |
| 2023-07-25 | 23.30 | 23.99 | 23.30 | 23.97 | 23.66 | qfq | 15,385,996 | 362,369,911 | 3.77% |
| 2023-07-24 | 23.01 | 23.59 | 22.90 | 23.10 | 22.80 | qfq | 10,869,925 | 251,884,323 | -0.43% |
| 2023-07-21 | 23.82 | 23.85 | 23.20 | 23.20 | 22.90 | qfq | 14,193,355 | 333,295,623 | -3.09% |
| 2023-07-20 | 23.99 | 24.34 | 23.89 | 23.94 | 23.63 | qfq | 14,330,038 | 345,273,220 | 0.25% |
| 2023-07-19 | 24.03 | 24.14 | 23.68 | 23.88 | 23.57 | qfq | 11,376,066 | 271,310,000 | -0.87% |
| 2023-07-18 | 24.70 | 24.73 | 23.62 | 24.09 | 23.78 | qfq | 22,244,002 | 536,539,837 | -2.07% |