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
阿尔特300825.SZ
最近收盘价9.272026-07-17
最近交易日2026-07-17
成交量（股）38,113,703
成交额（元）370,729,146
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 10.20 | 10.35 | 9.25 | 9.27 | 9.27 | qfq | 38,113,703 | 370,729,146 | -9.74% |
| 2026-07-16 | 10.68 | 10.84 | 10.19 | 10.27 | 10.27 | qfq | 20,487,982 | 214,566,443 | -5.26% |
| 2026-07-15 | 11.06 | 11.27 | 10.77 | 10.84 | 10.84 | qfq | 18,533,873 | 203,442,340 | -1.99% |
| 2026-07-14 | 10.88 | 11.11 | 10.57 | 11.06 | 11.06 | qfq | 19,377,552 | 210,473,884 | 1.28% |
| 2026-07-13 | 11.93 | 11.93 | 10.88 | 10.92 | 10.92 | qfq | 27,840,900 | 314,223,750 | -8.47% |
| 2026-07-10 | 11.95 | 12.76 | 11.90 | 11.93 | 11.93 | qfq | 26,020,408 | 320,128,615 | -0.17% |
| 2026-07-09 | 12.11 | 12.33 | 11.45 | 11.95 | 11.95 | qfq | 23,004,184 | 272,777,721 | -2.05% |
| 2026-07-08 | 12.57 | 12.66 | 11.88 | 12.20 | 12.20 | qfq | 28,558,744 | 345,706,085 | -2.48% |
| 2026-07-07 | 12.60 | 13.63 | 12.20 | 12.51 | 12.51 | qfq | 31,248,294 | 401,122,371 | -0.64% |
| 2026-07-06 | 13.03 | 13.49 | 12.41 | 12.59 | 12.59 | qfq | 27,183,610 | 350,010,288 | -3.38% |
| 2026-07-03 | 13.57 | 13.68 | 13.00 | 13.03 | 13.03 | qfq | 29,740,263 | 396,703,538 | -3.98% |
| 2026-07-02 | 14.13 | 14.50 | 13.51 | 13.57 | 13.57 | qfq | 28,001,646 | 391,183,638 | -4.37% |
| 2026-07-01 | 14.02 | 14.46 | 13.81 | 14.19 | 14.19 | qfq | 26,124,744 | 370,509,564 | -0.63% |
| 2026-06-30 | 14.70 | 14.83 | 13.73 | 14.28 | 14.28 | qfq | 45,186,296 | 642,782,314 | -3.77% |
| 2026-06-29 | 15.74 | 16.15 | 14.56 | 14.84 | 14.84 | qfq | 47,381,393 | 715,814,263 | -4.07% |
| 2026-06-26 | 16.20 | 18.15 | 15.28 | 15.47 | 15.47 | qfq | 59,157,745 | 975,069,316 | -6.41% |
| 2026-06-25 | 16.69 | 17.26 | 16.40 | 16.53 | 16.53 | qfq | 40,997,430 | 687,923,974 | -1.90% |
| 2026-06-24 | 16.29 | 17.00 | 15.61 | 16.85 | 16.85 | qfq | 50,455,885 | 835,263,004 | 3.88% |
| 2026-06-23 | 16.06 | 16.78 | 16.01 | 16.22 | 16.22 | qfq | 40,088,482 | 655,371,533 | -0.80% |
| 2026-06-22 | 16.90 | 17.37 | 16.08 | 16.35 | 16.35 | qfq | 43,967,252 | 727,329,126 | -3.25% |
| 2026-06-18 | 16.75 | 17.46 | 16.09 | 16.90 | 16.90 | qfq | 51,673,815 | 872,781,865 | 0.54% |
| 2026-06-17 | 17.00 | 17.38 | 16.51 | 16.81 | 16.81 | qfq | 51,830,455 | 878,109,312 | -3.22% |
| 2026-06-16 | 15.95 | 18.20 | 15.95 | 17.37 | 17.37 | qfq | 65,549,891 | 1,142,422,449 | 6.24% |
| 2026-06-15 | 15.34 | 16.48 | 15.28 | 16.35 | 16.35 | qfq | 59,514,998 | 953,588,891 | 7.21% |
| 2026-06-12 | 15.13 | 15.68 | 14.76 | 15.25 | 15.25 | qfq | 49,627,896 | 755,450,412 | 1.19% |
| 2026-06-11 | 14.41 | 15.61 | 13.89 | 15.07 | 15.07 | qfq | 49,688,869 | 738,797,869 | 2.03% |
| 2026-06-10 | 14.61 | 15.10 | 14.28 | 14.77 | 14.77 | qfq | 32,702,405 | 481,476,278 | -0.20% |
| 2026-06-09 | 15.32 | 15.50 | 14.44 | 14.80 | 14.80 | qfq | 43,006,579 | 634,010,057 | 0.20% |
| 2026-06-08 | 13.41 | 15.30 | 13.37 | 14.77 | 14.77 | qfq | 61,483,775 | 906,826,005 | 5.58% |
| 2026-06-05 | 14.32 | 14.62 | 12.98 | 13.99 | 13.99 | qfq | 44,840,689 | 616,552,540 | -1.34% |
| 2026-06-04 | 14.22 | 14.85 | 14.04 | 14.18 | 14.18 | qfq | 36,342,720 | 522,040,676 | -2.54% |
| 2026-06-03 | 13.73 | 14.80 | 13.70 | 14.55 | 14.55 | qfq | 45,985,780 | 664,317,043 | 4.75% |
| 2026-06-02 | 14.25 | 14.25 | 13.45 | 13.89 | 13.89 | qfq | 33,517,727 | 464,812,485 | 0.07% |
| 2026-06-01 | 13.31 | 14.44 | 13.22 | 13.88 | 13.88 | qfq | 41,838,805 | 586,070,110 | 5.07% |
| 2026-05-29 | 13.77 | 14.24 | 13.01 | 13.21 | 13.21 | qfq | 33,452,320 | 451,021,364 | -3.72% |
| 2026-05-28 | 12.69 | 13.82 | 12.62 | 13.72 | 13.72 | qfq | 43,647,504 | 585,151,319 | 5.54% |
| 2026-05-27 | 12.76 | 13.28 | 12.54 | 13.00 | 13.00 | qfq | 44,514,649 | 574,305,791 | 0.31% |
| 2026-05-26 | 13.74 | 13.80 | 12.65 | 12.96 | 12.96 | qfq | 60,840,851 | 795,133,295 | -8.92% |
| 2026-05-25 | 12.52 | 14.51 | 12.19 | 14.23 | 14.23 | qfq | 79,933,557 | 1,071,697,977 | 12.22% |
| 2026-05-22 | 12.92 | 13.20 | 12.50 | 12.68 | 12.68 | qfq | 45,967,498 | 587,793,961 | 0.00% |
| 2026-05-21 | 13.20 | 13.74 | 12.63 | 12.68 | 12.68 | qfq | 56,931,936 | 753,075,305 | -4.08% |
| 2026-05-20 | 12.92 | 13.88 | 12.81 | 13.22 | 13.22 | qfq | 76,316,886 | 1,025,056,027 | 0.53% |
| 2026-05-19 | 11.62 | 13.22 | 11.52 | 13.15 | 13.15 | qfq | 69,304,255 | 852,951,195 | 11.54% |
| 2026-05-18 | 11.68 | 12.17 | 11.04 | 11.79 | 11.79 | qfq | 50,673,723 | 587,887,956 | 4.15% |
| 2026-05-15 | 10.92 | 11.57 | 10.92 | 11.32 | 11.32 | qfq | 32,468,577 | 368,523,823 | 4.33% |
| 2026-05-14 | 10.78 | 11.07 | 10.64 | 10.85 | 10.85 | qfq | 18,308,826 | 199,259,311 | 0.65% |
| 2026-05-13 | 10.56 | 10.90 | 10.50 | 10.78 | 10.78 | qfq | 14,601,076 | 157,319,893 | 2.18% |
| 2026-05-12 | 10.53 | 10.67 | 10.33 | 10.55 | 10.55 | qfq | 15,435,255 | 162,007,758 | 0.09% |
| 2026-05-11 | 10.35 | 10.68 | 10.30 | 10.54 | 10.54 | qfq | 14,951,870 | 157,537,585 | 2.13% |
| 2026-05-08 | 10.09 | 10.39 | 10.05 | 10.32 | 10.32 | qfq | 16,636,350 | 171,385,939 | 2.28% |
| 2026-05-07 | 9.96 | 10.18 | 9.91 | 10.09 | 10.09 | qfq | 14,123,300 | 142,181,985 | 1.31% |
| 2026-05-06 | 9.88 | 10.06 | 9.78 | 9.96 | 9.96 | qfq | 14,072,600 | 140,426,159 | 1.32% |
| 2026-04-30 | 9.87 | 10.03 | 9.75 | 9.83 | 9.83 | qfq | 15,787,843 | 155,952,209 | -0.41% |
| 2026-04-29 | 9.15 | 10.00 | 9.11 | 9.87 | 9.87 | qfq | 33,656,858 | 326,986,772 | 9.18% |
| 2026-04-28 | 9.15 | 9.48 | 8.98 | 9.04 | 9.04 | qfq | 10,150,116 | 93,247,372 | -2.06% |
| 2026-04-27 | 8.80 | 9.29 | 8.78 | 9.23 | 9.23 | qfq | 12,338,318 | 112,470,397 | 5.25% |
| 2026-04-24 | 8.76 | 8.86 | 8.61 | 8.77 | 8.77 | qfq | 4,913,800 | 42,809,420 | -0.34% |
| 2026-04-23 | 8.96 | 8.98 | 8.73 | 8.80 | 8.80 | qfq | 5,429,651 | 47,865,462 | -1.46% |
| 2026-04-22 | 9.02 | 9.02 | 8.86 | 8.93 | 8.93 | qfq | 5,269,000 | 46,978,651 | -0.89% |
| 2026-04-21 | 9.07 | 9.07 | 8.82 | 9.01 | 9.01 | qfq | 7,422,350 | 66,521,005 | 0.22% |
| 2026-04-20 | 8.92 | 9.07 | 8.84 | 8.99 | 8.99 | qfq | 6,688,243 | 60,183,500 | -0.22% |
| 2026-04-17 | 8.97 | 9.05 | 8.88 | 9.01 | 9.01 | qfq | 6,723,700 | 60,264,276 | -0.44% |
| 2026-04-16 | 8.88 | 9.06 | 8.84 | 9.05 | 9.05 | qfq | 8,708,285 | 78,208,409 | 2.84% |
| 2026-04-15 | 8.95 | 9.01 | 8.73 | 8.80 | 8.80 | qfq | 7,909,800 | 70,172,616 | -0.90% |
| 2026-04-14 | 8.85 | 9.05 | 8.69 | 8.88 | 8.88 | qfq | 7,708,750 | 68,126,054 | 1.49% |
| 2026-04-13 | 8.77 | 8.83 | 8.72 | 8.75 | 8.75 | qfq | 4,507,545 | 39,479,489 | -0.57% |
| 2026-04-10 | 8.81 | 8.94 | 8.78 | 8.80 | 8.80 | qfq | 5,870,048 | 51,973,217 | 0.34% |
| 2026-04-09 | 9.06 | 9.13 | 8.74 | 8.77 | 8.77 | qfq | 9,064,700 | 80,455,927 | -4.36% |
| 2026-04-08 | 9.00 | 9.17 | 8.91 | 9.17 | 9.17 | qfq | 7,518,800 | 68,157,825 | 4.32% |
| 2026-04-07 | 8.80 | 8.88 | 8.70 | 8.79 | 8.79 | qfq | 5,784,800 | 50,813,958 | 0.80% |
| 2026-04-03 | 9.27 | 9.33 | 8.71 | 8.72 | 8.72 | qfq | 11,187,150 | 99,368,824 | -5.42% |
| 2026-04-02 | 9.40 | 9.50 | 9.16 | 9.22 | 9.22 | qfq | 13,422,036 | 124,886,694 | -1.81% |
| 2026-04-01 | 9.54 | 9.75 | 9.33 | 9.39 | 9.39 | qfq | 25,237,197 | 240,816,877 | -0.11% |
| 2026-03-31 | 8.38 | 9.65 | 8.38 | 9.40 | 9.40 | qfq | 36,787,954 | 338,058,166 | 12.44% |
| 2026-03-30 | 8.21 | 8.38 | 8.17 | 8.36 | 8.36 | qfq | 3,482,251 | 28,904,128 | -0.12% |
| 2026-03-27 | 8.22 | 8.42 | 8.17 | 8.37 | 8.37 | qfq | 4,552,750 | 37,959,066 | 0.84% |
| 2026-03-26 | 8.42 | 8.80 | 8.26 | 8.30 | 8.30 | qfq | 8,431,240 | 71,728,541 | -2.24% |
| 2026-03-25 | 8.45 | 8.61 | 8.42 | 8.49 | 8.49 | qfq | 7,180,198 | 60,888,728 | 1.19% |
| 2026-03-24 | 8.30 | 8.40 | 8.08 | 8.39 | 8.39 | qfq | 6,877,364 | 56,719,387 | 3.84% |
| 2026-03-23 | 8.67 | 8.67 | 8.01 | 8.08 | 8.08 | qfq | 12,624,053 | 105,532,981 | -7.23% |
| 2026-03-20 | 9.10 | 9.15 | 8.71 | 8.71 | 8.71 | qfq | 7,658,344 | 68,130,416 | -4.18% |
| 2026-03-19 | 9.15 | 9.25 | 9.03 | 9.09 | 9.09 | qfq | 5,380,695 | 49,095,571 | -2.15% |
| 2026-03-18 | 9.18 | 9.33 | 9.08 | 9.29 | 9.29 | qfq | 4,748,250 | 43,773,586 | 1.31% |
| 2026-03-17 | 9.40 | 9.42 | 9.17 | 9.17 | 9.17 | qfq | 4,778,828 | 44,379,529 | -1.82% |
| 2026-03-16 | 9.31 | 9.37 | 9.24 | 9.34 | 9.34 | qfq | 4,728,488 | 44,032,628 | 0.43% |
| 2026-03-13 | 9.44 | 9.52 | 9.29 | 9.30 | 9.30 | qfq | 7,185,488 | 67,409,292 | -1.90% |
| 2026-03-12 | 9.60 | 9.67 | 9.40 | 9.48 | 9.48 | qfq | 10,697,794 | 101,995,615 | -0.32% |
| 2026-03-11 | 9.61 | 9.75 | 9.49 | 9.51 | 9.51 | qfq | 6,455,116 | 62,057,704 | -0.63% |
| 2026-03-10 | 9.49 | 9.63 | 9.45 | 9.57 | 9.57 | qfq | 6,086,313 | 58,013,509 | 2.03% |
| 2026-03-09 | 9.31 | 9.43 | 9.14 | 9.38 | 9.38 | qfq | 7,822,818 | 72,509,470 | -1.16% |
| 2026-03-06 | 9.41 | 9.53 | 9.38 | 9.49 | 9.49 | qfq | 5,230,250 | 49,485,983 | 0.42% |
| 2026-03-05 | 9.40 | 9.53 | 9.38 | 9.45 | 9.45 | qfq | 6,518,950 | 61,628,349 | 2.72% |
| 2026-03-04 | 9.30 | 9.40 | 9.17 | 9.20 | 9.20 | qfq | 7,431,059 | 68,804,320 | -1.29% |
| 2026-03-03 | 9.86 | 9.94 | 9.31 | 9.32 | 9.32 | qfq | 11,818,902 | 112,790,939 | -5.28% |
| 2026-03-02 | 10.17 | 10.22 | 9.73 | 9.84 | 9.84 | qfq | 13,551,347 | 134,154,871 | -4.74% |
| 2026-02-27 | 10.20 | 10.41 | 10.17 | 10.33 | 10.33 | qfq | 6,697,800 | 69,008,428 | 0.78% |
| 2026-02-26 | 10.43 | 10.44 | 10.24 | 10.25 | 10.25 | qfq | 7,392,020 | 76,229,321 | -1.44% |
| 2026-02-25 | 10.41 | 10.55 | 10.35 | 10.40 | 10.40 | qfq | 7,649,150 | 79,832,100 | -0.10% |
| 2026-02-24 | 10.51 | 10.57 | 10.36 | 10.41 | 10.41 | qfq | 7,349,450 | 76,650,538 | -0.57% |
| 2026-02-13 | 10.50 | 10.67 | 10.46 | 10.47 | 10.47 | qfq | 5,448,436 | 57,504,304 | -0.38% |
| 2026-02-12 | 10.66 | 10.70 | 10.49 | 10.51 | 10.51 | qfq | 7,855,414 | 82,964,481 | -1.31% |
| 2026-02-11 | 10.48 | 10.97 | 10.48 | 10.65 | 10.65 | qfq | 13,470,245 | 144,868,494 | 1.43% |
| 2026-02-10 | 10.45 | 10.92 | 10.45 | 10.50 | 10.50 | qfq | 12,953,250 | 137,699,001 | 0.38% |
| 2026-02-09 | 10.27 | 10.47 | 10.19 | 10.46 | 10.46 | qfq | 8,870,050 | 91,557,369 | 2.65% |
| 2026-02-06 | 10.01 | 10.37 | 9.96 | 10.19 | 10.19 | qfq | 9,020,750 | 92,261,696 | 1.39% |
| 2026-02-05 | 10.06 | 10.16 | 10.01 | 10.05 | 10.05 | qfq | 5,479,956 | 55,288,096 | -0.69% |
| 2026-02-04 | 10.13 | 10.25 | 10.05 | 10.12 | 10.12 | qfq | 6,029,773 | 61,148,955 | -0.10% |
| 2026-02-03 | 10.04 | 10.15 | 9.92 | 10.13 | 10.13 | qfq | 8,379,050 | 84,146,833 | 0.70% |
| 2026-02-02 | 9.66 | 10.40 | 9.62 | 10.06 | 10.06 | qfq | 21,539,885 | 217,286,032 | 3.60% |
| 2026-01-30 | 9.83 | 9.94 | 9.61 | 9.71 | 9.71 | qfq | 9,970,018 | 97,147,063 | -1.72% |
| 2026-01-29 | 10.00 | 10.17 | 9.85 | 9.88 | 9.88 | qfq | 9,350,561 | 93,393,923 | -1.59% |
| 2026-01-28 | 10.30 | 10.34 | 9.99 | 10.04 | 10.04 | qfq | 8,789,999 | 88,720,645 | -2.52% |
| 2026-01-27 | 10.20 | 10.40 | 9.96 | 10.30 | 10.30 | qfq | 8,892,150 | 90,300,923 | -0.68% |
| 2026-01-26 | 10.81 | 10.87 | 10.21 | 10.37 | 10.37 | qfq | 12,996,888 | 135,862,453 | -3.36% |
| 2026-01-23 | 10.82 | 10.85 | 10.63 | 10.73 | 10.73 | qfq | 8,531,500 | 91,409,873 | 0.19% |
| 2026-01-22 | 10.60 | 10.82 | 10.44 | 10.71 | 10.71 | qfq | 10,205,190 | 109,039,605 | 1.52% |
| 2026-01-21 | 10.41 | 10.63 | 10.35 | 10.55 | 10.55 | qfq | 6,993,198 | 73,754,461 | 0.86% |
| 2026-01-20 | 10.73 | 10.76 | 10.38 | 10.46 | 10.46 | qfq | 13,592,474 | 142,980,895 | -2.33% |
| 2026-01-19 | 10.81 | 10.88 | 10.68 | 10.71 | 10.71 | qfq | 11,119,089 | 119,564,697 | -0.83% |
| 2026-01-16 | 10.87 | 10.99 | 10.70 | 10.80 | 10.80 | qfq | 12,208,592 | 132,075,677 | -0.74% |
| 2026-01-15 | 11.03 | 11.28 | 10.81 | 10.88 | 10.88 | qfq | 16,296,251 | 179,328,240 | -0.64% |
| 2026-01-14 | 10.84 | 11.20 | 10.70 | 10.95 | 10.95 | qfq | 23,753,424 | 260,286,109 | 0.83% |
| 2026-01-13 | 11.48 | 11.55 | 10.80 | 10.86 | 10.86 | qfq | 27,209,260 | 298,943,579 | -4.57% |
| 2026-01-12 | 11.25 | 11.39 | 11.07 | 11.38 | 11.38 | qfq | 31,399,712 | 353,610,706 | 3.17% |
| 2026-01-09 | 10.75 | 11.30 | 10.65 | 11.03 | 11.03 | qfq | 26,274,212 | 287,898,384 | 2.22% |
| 2026-01-08 | 11.06 | 11.12 | 10.70 | 10.79 | 10.79 | qfq | 28,489,716 | 309,118,336 | -3.57% |
| 2026-01-07 | 10.92 | 11.52 | 10.64 | 11.19 | 11.19 | qfq | 43,237,719 | 483,838,013 | 2.38% |
| 2026-01-06 | 10.11 | 11.13 | 10.11 | 10.93 | 10.93 | qfq | 48,044,646 | 510,735,699 | 10.63% |
| 2026-01-05 | 9.65 | 9.91 | 9.60 | 9.88 | 9.88 | qfq | 9,606,700 | 94,105,709 | 2.07% |
| 2025-12-31 | 9.56 | 9.77 | 9.36 | 9.68 | 9.68 | qfq | 12,739,545 | 122,416,988 | 2.00% |
| 2025-12-30 | 9.45 | 9.65 | 9.39 | 9.49 | 9.49 | qfq | 6,846,499 | 65,450,757 | -0.21% |
| 2025-12-29 | 9.60 | 9.67 | 9.47 | 9.51 | 9.51 | qfq | 5,578,050 | 53,298,275 | -0.63% |
| 2025-12-26 | 9.69 | 9.70 | 9.54 | 9.57 | 9.57 | qfq | 5,210,250 | 50,097,608 | -1.03% |
| 2025-12-25 | 9.54 | 9.70 | 9.46 | 9.67 | 9.67 | qfq | 6,764,965 | 65,034,727 | 1.79% |
| 2025-12-24 | 9.40 | 9.52 | 9.37 | 9.50 | 9.50 | qfq | 4,290,142 | 40,658,119 | 1.39% |
| 2025-12-23 | 9.56 | 9.59 | 9.34 | 9.37 | 9.37 | qfq | 5,251,886 | 49,482,051 | -2.40% |
| 2025-12-22 | 9.56 | 9.78 | 9.47 | 9.60 | 9.60 | qfq | 6,104,947 | 58,854,170 | 1.16% |
| 2025-12-19 | 9.34 | 9.58 | 9.30 | 9.49 | 9.49 | qfq | 5,904,871 | 56,053,810 | 1.61% |
| 2025-12-18 | 9.15 | 9.44 | 9.11 | 9.34 | 9.34 | qfq | 5,584,300 | 52,255,113 | 1.41% |
| 2025-12-17 | 9.24 | 9.37 | 9.00 | 9.21 | 9.21 | qfq | 7,428,000 | 67,815,146 | -0.54% |
| 2025-12-16 | 9.26 | 9.45 | 9.24 | 9.26 | 9.26 | qfq | 6,464,000 | 60,265,437 | -1.70% |
| 2025-12-15 | 9.53 | 9.58 | 9.36 | 9.42 | 9.42 | qfq | 5,427,912 | 51,341,497 | -1.46% |
| 2025-12-12 | 9.51 | 9.73 | 9.35 | 9.56 | 9.56 | qfq | 6,320,197 | 60,348,527 | 0.63% |
| 2025-12-11 | 9.83 | 9.87 | 9.48 | 9.50 | 9.50 | qfq | 6,867,674 | 66,185,676 | -3.06% |
| 2025-12-10 | 9.77 | 9.86 | 9.66 | 9.80 | 9.80 | qfq | 5,872,377 | 57,245,695 | -0.20% |
| 2025-12-09 | 9.96 | 10.01 | 9.81 | 9.82 | 9.82 | qfq | 4,941,700 | 48,891,798 | -1.50% |
| 2025-12-08 | 9.99 | 10.09 | 9.85 | 9.97 | 9.97 | qfq | 7,344,953 | 73,309,722 | 0.20% |
| 2025-12-05 | 9.77 | 10.04 | 9.70 | 9.95 | 9.95 | qfq | 6,333,752 | 62,383,857 | 1.22% |
| 2025-12-04 | 9.98 | 10.04 | 9.75 | 9.83 | 9.83 | qfq | 5,606,834 | 55,354,569 | -1.01% |
| 2025-12-03 | 10.25 | 10.32 | 9.92 | 9.93 | 9.93 | qfq | 8,348,780 | 83,670,746 | -3.12% |
| 2025-12-02 | 10.35 | 10.39 | 10.24 | 10.25 | 10.25 | qfq | 4,041,376 | 41,569,386 | -1.44% |
| 2025-12-01 | 10.39 | 10.53 | 10.35 | 10.40 | 10.40 | qfq | 7,336,873 | 76,443,259 | -0.86% |
| 2025-11-28 | 10.36 | 10.65 | 10.23 | 10.49 | 10.49 | qfq | 10,570,916 | 110,478,046 | 3.25% |
| 2025-11-27 | 10.25 | 10.35 | 10.15 | 10.16 | 10.16 | qfq | 5,093,376 | 52,062,781 | -1.07% |
| 2025-11-26 | 10.31 | 10.59 | 10.22 | 10.27 | 10.27 | qfq | 6,693,500 | 69,729,286 | -0.68% |
| 2025-11-25 | 10.29 | 10.50 | 10.25 | 10.34 | 10.34 | qfq | 6,188,252 | 64,323,995 | 0.49% |
| 2025-11-24 | 10.06 | 10.37 | 9.99 | 10.29 | 10.29 | qfq | 7,448,300 | 76,004,027 | 2.90% |
| 2025-11-21 | 10.29 | 10.43 | 9.98 | 10.00 | 10.00 | qfq | 10,760,659 | 108,958,024 | -4.40% |
| 2025-11-20 | 10.46 | 10.63 | 10.34 | 10.46 | 10.46 | qfq | 6,784,553 | 70,968,207 | 0.97% |
| 2025-11-19 | 10.62 | 10.62 | 10.32 | 10.36 | 10.36 | qfq | 6,616,200 | 68,820,901 | -1.80% |
| 2025-11-18 | 10.76 | 10.76 | 10.48 | 10.55 | 10.55 | qfq | 6,516,300 | 68,776,438 | -0.75% |
| 2025-11-17 | 10.52 | 10.70 | 10.43 | 10.63 | 10.63 | qfq | 7,368,441 | 77,997,000 | 0.76% |
| 2025-11-14 | 10.57 | 10.83 | 10.51 | 10.55 | 10.55 | qfq | 11,083,866 | 118,483,705 | -0.66% |
| 2025-11-13 | 10.69 | 10.73 | 10.54 | 10.62 | 10.62 | qfq | 11,521,264 | 122,121,989 | -0.84% |
| 2025-11-12 | 10.96 | 11.02 | 10.57 | 10.71 | 10.71 | qfq | 13,145,429 | 141,214,417 | -2.72% |
| 2025-11-11 | 11.14 | 11.24 | 10.99 | 11.01 | 11.01 | qfq | 10,415,993 | 115,255,279 | -1.61% |
| 2025-11-10 | 11.47 | 11.52 | 11.14 | 11.19 | 11.19 | qfq | 14,914,110 | 168,027,193 | -2.44% |
| 2025-11-07 | 11.52 | 11.89 | 11.46 | 11.47 | 11.47 | qfq | 18,708,071 | 218,817,514 | -0.43% |
| 2025-11-06 | 11.50 | 11.60 | 11.29 | 11.52 | 11.52 | qfq | 12,372,316 | 141,363,192 | 0.44% |
| 2025-11-05 | 11.50 | 11.75 | 11.34 | 11.47 | 11.47 | qfq | 11,545,050 | 133,149,854 | -1.12% |
| 2025-11-04 | 11.65 | 11.90 | 11.36 | 11.60 | 11.60 | qfq | 15,208,591 | 177,091,817 | -1.02% |
| 2025-11-03 | 11.45 | 11.95 | 11.36 | 11.72 | 11.72 | qfq | 22,704,602 | 266,355,107 | 2.45% |
| 2025-10-31 | 11.14 | 11.50 | 11.00 | 11.44 | 11.44 | qfq | 14,501,369 | 163,706,903 | 3.62% |
| 2025-10-30 | 11.57 | 11.57 | 11.02 | 11.04 | 11.04 | qfq | 14,854,243 | 167,025,766 | -4.08% |
| 2025-10-29 | 11.68 | 11.70 | 11.25 | 11.51 | 11.51 | qfq | 17,041,217 | 195,023,932 | -0.69% |
| 2025-10-28 | 10.80 | 11.77 | 10.75 | 11.59 | 11.59 | qfq | 35,233,722 | 403,116,976 | 6.33% |
| 2025-10-27 | 10.70 | 10.96 | 10.41 | 10.90 | 10.90 | qfq | 15,550,051 | 165,813,371 | 0.28% |
| 2025-10-24 | 10.71 | 11.00 | 10.66 | 10.87 | 10.87 | qfq | 9,948,434 | 107,865,094 | 1.49% |
| 2025-10-23 | 10.63 | 10.76 | 10.47 | 10.71 | 10.71 | qfq | 5,807,878 | 61,449,244 | 0.66% |
| 2025-10-22 | 10.68 | 10.80 | 10.58 | 10.64 | 10.64 | qfq | 6,969,800 | 74,476,600 | -0.65% |
| 2025-10-21 | 10.43 | 10.71 | 10.41 | 10.71 | 10.71 | qfq | 6,421,950 | 67,857,080 | 2.29% |
| 2025-10-20 | 10.40 | 10.50 | 10.31 | 10.47 | 10.47 | qfq | 5,238,749 | 54,551,945 | 1.95% |
| 2025-10-17 | 10.67 | 10.69 | 10.26 | 10.27 | 10.27 | qfq | 8,649,650 | 90,423,698 | -3.84% |
| 2025-10-16 | 10.83 | 10.84 | 10.66 | 10.68 | 10.68 | qfq | 6,530,800 | 69,959,611 | -1.93% |
| 2025-10-15 | 10.75 | 10.90 | 10.66 | 10.89 | 10.89 | qfq | 5,304,750 | 57,413,464 | 1.49% |
| 2025-10-14 | 11.07 | 11.10 | 10.69 | 10.73 | 10.73 | qfq | 7,519,297 | 81,833,375 | -2.01% |
| 2025-10-13 | 10.53 | 11.05 | 10.44 | 10.95 | 10.95 | qfq | 9,882,035 | 106,830,162 | -1.08% |
| 2025-10-10 | 11.22 | 11.38 | 10.98 | 11.07 | 11.07 | qfq | 9,256,200 | 102,953,804 | -1.16% |
| 2025-10-09 | 11.11 | 11.30 | 11.06 | 11.20 | 11.20 | qfq | 11,003,802 | 123,189,540 | 1.36% |
| 2025-09-30 | 11.31 | 11.40 | 11.04 | 11.05 | 11.05 | qfq | 17,443,331 | 194,698,400 | -2.47% |
| 2025-09-29 | 11.30 | 11.43 | 11.14 | 11.33 | 11.33 | qfq | 8,374,191 | 94,783,185 | 0.18% |
| 2025-09-26 | 11.59 | 11.65 | 11.31 | 11.31 | 11.31 | qfq | 12,119,892 | 138,932,066 | -3.58% |
| 2025-09-25 | 12.21 | 12.33 | 11.70 | 11.73 | 11.73 | qfq | 19,399,024 | 232,170,962 | -1.43% |
| 2025-09-24 | 11.40 | 11.90 | 11.27 | 11.90 | 11.90 | qfq | 13,026,335 | 150,578,483 | 4.39% |
| 2025-09-23 | 11.52 | 11.54 | 11.11 | 11.40 | 11.40 | qfq | 11,957,356 | 134,977,533 | -1.04% |
| 2025-09-22 | 11.72 | 11.73 | 11.43 | 11.52 | 11.52 | qfq | 13,715,637 | 158,308,449 | -1.71% |
| 2025-09-19 | 11.73 | 12.33 | 11.55 | 11.72 | 11.72 | qfq | 22,527,071 | 264,849,526 | -1.26% |
| 2025-09-18 | 11.88 | 12.49 | 11.72 | 11.87 | 11.87 | qfq | 29,591,130 | 360,554,761 | -0.08% |
| 2025-09-17 | 11.92 | 12.06 | 11.86 | 11.88 | 11.88 | qfq | 12,979,878 | 155,062,921 | -0.59% |
| 2025-09-16 | 11.81 | 12.02 | 11.76 | 11.95 | 11.95 | qfq | 11,493,849 | 136,569,849 | 1.19% |
| 2025-09-15 | 11.94 | 12.15 | 11.81 | 11.81 | 11.81 | qfq | 16,337,653 | 195,932,753 | -1.25% |
| 2025-09-12 | 11.58 | 12.15 | 11.48 | 11.96 | 11.96 | qfq | 25,943,589 | 308,423,958 | 3.19% |
| 2025-09-11 | 11.28 | 11.60 | 11.05 | 11.59 | 11.59 | qfq | 15,175,334 | 172,634,055 | 2.57% |
| 2025-09-10 | 11.25 | 11.39 | 11.21 | 11.30 | 11.30 | qfq | 7,871,694 | 88,902,029 | 0.00% |
| 2025-09-09 | 11.67 | 11.68 | 11.28 | 11.30 | 11.30 | qfq | 13,442,241 | 153,955,992 | -3.91% |
| 2025-09-08 | 11.59 | 11.84 | 11.32 | 11.76 | 11.76 | qfq | 18,943,024 | 219,261,932 | 1.82% |
| 2025-09-05 | 11.39 | 11.56 | 11.22 | 11.55 | 11.55 | qfq | 11,043,439 | 126,308,323 | 1.94% |
| 2025-09-04 | 11.54 | 11.59 | 11.13 | 11.33 | 11.33 | qfq | 14,508,490 | 165,548,189 | -1.13% |
| 2025-09-03 | 12.00 | 12.00 | 11.44 | 11.46 | 11.46 | qfq | 18,438,289 | 215,708,897 | -4.98% |
| 2025-09-02 | 11.77 | 12.09 | 11.41 | 12.06 | 12.06 | qfq | 30,528,606 | 360,014,444 | 2.90% |
| 2025-09-01 | 12.05 | 12.15 | 11.65 | 11.72 | 11.72 | qfq | 23,496,253 | 277,658,991 | -1.68% |
| 2025-08-29 | 12.38 | 12.42 | 11.91 | 11.92 | 11.92 | qfq | 40,169,243 | 484,415,627 | -5.25% |
| 2025-08-28 | 12.61 | 13.08 | 12.14 | 12.58 | 12.58 | qfq | 40,576,969 | 508,921,306 | -1.72% |
| 2025-08-27 | 13.17 | 13.42 | 12.75 | 12.80 | 12.80 | qfq | 53,292,330 | 698,287,168 | -4.33% |
| 2025-08-26 | 12.78 | 13.42 | 12.33 | 13.38 | 13.38 | qfq | 79,145,564 | 1,031,553,964 | 1.75% |
| 2025-08-25 | 12.81 | 13.16 | 12.54 | 13.15 | 13.15 | qfq | 81,726,475 | 1,056,489,502 | 5.28% |
| 2025-08-22 | 11.96 | 12.66 | 11.92 | 12.49 | 12.49 | qfq | 56,930,190 | 706,373,148 | 4.69% |
| 2025-08-21 | 12.13 | 12.15 | 11.86 | 11.93 | 11.93 | qfq | 16,347,737 | 195,555,345 | -1.65% |
| 2025-08-20 | 12.08 | 12.21 | 11.94 | 12.13 | 12.13 | qfq | 15,670,056 | 189,172,860 | -0.08% |
| 2025-08-19 | 11.99 | 12.24 | 11.85 | 12.14 | 12.14 | qfq | 25,453,679 | 308,016,477 | 1.59% |
| 2025-08-18 | 11.68 | 12.09 | 11.68 | 11.95 | 11.95 | qfq | 26,647,004 | 318,569,808 | 2.31% |
| 2025-08-15 | 11.43 | 11.75 | 11.43 | 11.68 | 11.68 | qfq | 16,756,189 | 195,227,397 | 1.83% |
| 2025-08-14 | 11.86 | 11.90 | 11.37 | 11.47 | 11.47 | qfq | 21,323,693 | 246,883,859 | -3.37% |
| 2025-08-13 | 11.80 | 11.90 | 11.73 | 11.87 | 11.87 | qfq | 14,031,758 | 165,996,322 | 0.51% |
| 2025-08-12 | 12.00 | 12.05 | 11.72 | 11.81 | 11.81 | qfq | 17,035,238 | 201,600,304 | -1.58% |
| 2025-08-11 | 11.84 | 12.05 | 11.84 | 12.00 | 12.00 | qfq | 16,147,261 | 193,445,735 | 1.10% |
| 2025-08-08 | 12.07 | 12.08 | 11.81 | 11.87 | 11.87 | qfq | 21,691,391 | 258,088,757 | -2.14% |
| 2025-08-07 | 12.20 | 12.27 | 11.98 | 12.13 | 12.13 | qfq | 35,467,752 | 429,151,774 | -2.88% |
| 2025-08-06 | 11.74 | 12.53 | 11.70 | 12.49 | 12.49 | qfq | 50,648,238 | 617,725,396 | 6.21% |
| 2025-08-05 | 11.77 | 11.89 | 11.67 | 11.76 | 11.76 | qfq | 14,009,081 | 164,529,881 | 0.17% |
| 2025-08-04 | 11.65 | 11.75 | 11.55 | 11.74 | 11.74 | qfq | 13,918,140 | 162,188,443 | 0.26% |
| 2025-08-01 | 11.53 | 11.80 | 11.46 | 11.71 | 11.71 | qfq | 16,260,072 | 188,897,646 | 1.21% |
| 2025-07-31 | 11.40 | 11.89 | 11.36 | 11.57 | 11.57 | qfq | 22,744,393 | 265,124,710 | 1.49% |
| 2025-07-30 | 11.58 | 11.64 | 11.31 | 11.40 | 11.40 | qfq | 15,130,317 | 173,013,614 | -2.15% |
| 2025-07-29 | 11.63 | 11.70 | 11.50 | 11.65 | 11.65 | qfq | 15,216,501 | 176,206,220 | -0.51% |
| 2025-07-28 | 11.80 | 11.84 | 11.59 | 11.71 | 11.71 | qfq | 18,719,602 | 218,356,054 | 0.09% |
| 2025-07-25 | 11.49 | 11.88 | 11.44 | 11.70 | 11.70 | qfq | 30,385,200 | 355,411,873 | 1.83% |
| 2025-07-24 | 11.42 | 11.67 | 11.38 | 11.49 | 11.49 | qfq | 21,747,968 | 250,042,231 | 0.97% |
| 2025-07-23 | 11.16 | 11.75 | 11.04 | 11.38 | 11.38 | qfq | 33,129,550 | 379,355,934 | 1.25% |
| 2025-07-22 | 11.45 | 11.49 | 11.18 | 11.24 | 11.24 | qfq | 26,340,924 | 296,481,154 | -2.35% |
| 2025-07-21 | 11.51 | 11.64 | 11.35 | 11.51 | 11.51 | qfq | 29,835,536 | 342,999,595 | -0.26% |
| 2025-07-18 | 11.37 | 12.10 | 11.33 | 11.54 | 11.54 | qfq | 54,912,516 | 639,426,976 | -0.94% |
| 2025-07-17 | 11.10 | 11.77 | 11.08 | 11.65 | 11.65 | qfq | 52,439,984 | 600,061,846 | 5.33% |
| 2025-07-16 | 10.58 | 11.23 | 10.57 | 11.06 | 11.06 | qfq | 40,228,692 | 441,482,719 | 4.93% |
| 2025-07-15 | 10.61 | 10.65 | 10.37 | 10.54 | 10.54 | qfq | 10,003,390 | 105,022,156 | -0.66% |
| 2025-07-14 | 10.59 | 10.68 | 10.52 | 10.61 | 10.61 | qfq | 7,540,271 | 80,037,017 | 0.28% |
| 2025-07-11 | 10.51 | 10.65 | 10.44 | 10.58 | 10.58 | qfq | 8,130,199 | 85,736,454 | 0.67% |
| 2025-07-10 | 10.53 | 10.63 | 10.39 | 10.51 | 10.51 | qfq | 9,771,255 | 102,560,454 | -0.57% |
| 2025-07-09 | 10.61 | 10.70 | 10.54 | 10.57 | 10.57 | qfq | 8,255,500 | 87,424,148 | -0.38% |
| 2025-07-08 | 10.48 | 10.62 | 10.46 | 10.61 | 10.61 | qfq | 7,499,300 | 79,413,072 | 1.24% |
| 2025-07-07 | 10.53 | 10.55 | 10.43 | 10.48 | 10.48 | qfq | 6,421,150 | 67,268,706 | -0.57% |
| 2025-07-04 | 10.69 | 10.71 | 10.47 | 10.54 | 10.54 | qfq | 9,457,850 | 100,176,287 | -1.22% |
| 2025-07-03 | 10.64 | 10.75 | 10.61 | 10.67 | 10.67 | qfq | 7,178,300 | 76,604,085 | -0.28% |
| 2025-07-02 | 10.76 | 10.78 | 10.60 | 10.70 | 10.70 | qfq | 11,686,683 | 124,782,753 | -0.93% |
| 2025-07-01 | 10.76 | 10.93 | 10.63 | 10.80 | 10.80 | qfq | 11,662,900 | 125,791,213 | -0.09% |
| 2025-06-30 | 10.75 | 10.89 | 10.74 | 10.81 | 10.81 | qfq | 11,453,073 | 123,747,238 | 1.41% |
| 2025-06-27 | 10.65 | 10.75 | 10.59 | 10.66 | 10.66 | qfq | 10,002,100 | 106,718,826 | 0.95% |
| 2025-06-26 | 10.83 | 11.00 | 10.55 | 10.56 | 10.56 | qfq | 15,943,900 | 171,410,541 | -0.47% |
| 2025-06-25 | 10.54 | 10.64 | 10.47 | 10.61 | 10.61 | qfq | 10,824,132 | 114,415,561 | 0.28% |
| 2025-06-24 | 10.33 | 10.60 | 10.32 | 10.58 | 10.58 | qfq | 15,937,080 | 167,123,178 | 3.73% |
| 2025-06-23 | 9.78 | 10.20 | 9.72 | 10.20 | 10.20 | qfq | 11,087,464 | 111,647,121 | 3.24% |
| 2025-06-20 | 10.08 | 10.21 | 9.88 | 9.88 | 9.88 | qfq | 9,753,250 | 97,636,845 | -2.56% |
| 2025-06-19 | 10.06 | 10.36 | 10.05 | 10.14 | 10.14 | qfq | 14,295,305 | 145,767,408 | 0.10% |
| 2025-06-18 | 10.10 | 10.15 | 9.98 | 10.13 | 10.13 | qfq | 8,003,878 | 80,487,258 | -0.30% |
| 2025-06-17 | 10.19 | 10.23 | 10.08 | 10.16 | 10.16 | qfq | 7,432,150 | 75,347,116 | -0.29% |
| 2025-06-16 | 10.00 | 10.25 | 9.99 | 10.19 | 10.19 | qfq | 9,053,230 | 91,716,768 | 1.39% |
| 2025-06-13 | 10.37 | 10.42 | 10.03 | 10.05 | 10.05 | qfq | 15,224,323 | 154,407,271 | -3.83% |
| 2025-06-12 | 10.43 | 10.50 | 10.30 | 10.45 | 10.45 | qfq | 9,401,250 | 97,907,729 | -0.48% |
| 2025-06-11 | 10.40 | 10.61 | 10.37 | 10.50 | 10.50 | qfq | 8,866,197 | 93,308,377 | 1.35% |
| 2025-06-10 | 10.66 | 10.72 | 10.22 | 10.36 | 10.36 | qfq | 14,065,600 | 146,493,901 | -2.72% |
| 2025-06-09 | 10.63 | 10.88 | 10.55 | 10.65 | 10.65 | qfq | 18,439,688 | 197,809,762 | 2.21% |
| 2025-06-06 | 10.64 | 10.93 | 10.33 | 10.42 | 10.42 | qfq | 15,755,550 | 165,872,061 | -0.29% |
| 2025-06-05 | 10.18 | 10.57 | 10.01 | 10.45 | 10.45 | qfq | 19,688,330 | 202,938,213 | 3.16% |
| 2025-06-04 | 10.19 | 10.25 | 10.13 | 10.13 | 10.13 | qfq | 12,096,450 | 123,008,667 | -0.59% |
| 2025-06-03 | 10.22 | 10.37 | 10.17 | 10.19 | 10.19 | qfq | 11,152,550 | 114,200,048 | -1.16% |
| 2025-05-30 | 10.76 | 10.88 | 10.28 | 10.31 | 10.31 | qfq | 18,356,668 | 191,686,291 | -4.36% |
| 2025-05-29 | 10.15 | 11.06 | 10.07 | 10.78 | 10.78 | qfq | 31,344,318 | 337,096,763 | 6.21% |
| 2025-05-28 | 10.33 | 10.55 | 10.12 | 10.15 | 10.15 | qfq | 12,226,250 | 125,591,332 | -1.46% |
| 2025-05-27 | 10.38 | 10.43 | 10.17 | 10.30 | 10.30 | qfq | 8,937,750 | 92,051,371 | -0.87% |
| 2025-05-26 | 10.32 | 10.56 | 10.23 | 10.39 | 10.39 | qfq | 11,032,700 | 114,285,112 | 0.87% |
| 2025-05-23 | 10.53 | 10.63 | 10.27 | 10.30 | 10.30 | qfq | 9,035,300 | 94,544,172 | -2.55% |
| 2025-05-22 | 10.58 | 10.80 | 10.53 | 10.57 | 10.57 | qfq | 10,934,459 | 116,502,296 | -0.56% |
| 2025-05-21 | 10.74 | 10.85 | 10.58 | 10.63 | 10.63 | qfq | 12,441,554 | 132,822,800 | -1.39% |
| 2025-05-20 | 10.66 | 10.84 | 10.38 | 10.78 | 10.78 | qfq | 16,691,436 | 177,052,487 | 1.13% |
| 2025-05-19 | 10.39 | 10.69 | 10.08 | 10.66 | 10.66 | qfq | 19,114,915 | 199,044,302 | 2.90% |
| 2025-05-16 | 10.05 | 10.67 | 10.05 | 10.36 | 10.36 | qfq | 15,400,950 | 160,324,678 | 2.47% |
| 2025-05-15 | 10.25 | 10.27 | 10.06 | 10.11 | 10.11 | qfq | 8,061,050 | 81,829,231 | -1.56% |
| 2025-05-14 | 10.31 | 10.40 | 10.15 | 10.27 | 10.27 | qfq | 12,111,400 | 124,174,744 | -0.68% |
| 2025-05-13 | 10.50 | 10.62 | 10.30 | 10.34 | 10.34 | qfq | 9,942,700 | 103,934,028 | -0.48% |
| 2025-05-12 | 10.30 | 10.46 | 10.28 | 10.39 | 10.39 | qfq | 8,732,847 | 90,742,516 | 1.96% |
| 2025-05-09 | 10.50 | 10.51 | 10.19 | 10.19 | 10.19 | qfq | 9,096,200 | 93,427,409 | -2.95% |
| 2025-05-08 | 10.21 | 10.54 | 10.18 | 10.50 | 10.50 | qfq | 10,666,550 | 111,513,325 | 2.34% |
| 2025-05-07 | 10.28 | 10.50 | 10.14 | 10.26 | 10.26 | qfq | 11,230,894 | 115,879,719 | 0.29% |
| 2025-05-06 | 10.07 | 10.23 | 10.02 | 10.23 | 10.23 | qfq | 9,722,750 | 98,772,827 | 2.71% |
| 2025-04-30 | 9.72 | 10.02 | 9.69 | 9.96 | 9.96 | qfq | 9,679,368 | 95,734,725 | 3.00% |
| 2025-04-29 | 9.41 | 9.77 | 9.35 | 9.67 | 9.67 | qfq | 9,213,947 | 89,029,786 | 2.55% |
| 2025-04-28 | 9.46 | 9.57 | 9.39 | 9.43 | 9.43 | qfq | 8,042,050 | 75,986,136 | -1.26% |
| 2025-04-25 | 9.49 | 9.68 | 9.40 | 9.55 | 9.55 | qfq | 10,532,206 | 100,699,815 | 1.27% |
| 2025-04-24 | 9.69 | 9.80 | 9.40 | 9.43 | 9.43 | qfq | 10,906,450 | 104,096,139 | -3.08% |
| 2025-04-23 | 9.54 | 9.77 | 9.53 | 9.73 | 9.73 | qfq | 13,509,016 | 130,327,489 | 2.85% |
| 2025-04-22 | 9.43 | 9.50 | 9.36 | 9.46 | 9.46 | qfq | 8,462,013 | 79,838,070 | 0.11% |
| 2025-04-21 | 9.30 | 9.45 | 9.15 | 9.45 | 9.45 | qfq | 7,867,260 | 73,705,025 | 2.16% |
| 2025-04-18 | 9.24 | 9.34 | 9.14 | 9.25 | 9.25 | qfq | 6,881,047 | 63,543,812 | -0.22% |
| 2025-04-17 | 9.15 | 9.41 | 9.15 | 9.27 | 9.27 | qfq | 7,979,545 | 74,550,694 | 0.32% |
| 2025-04-16 | 9.46 | 9.49 | 9.07 | 9.24 | 9.24 | qfq | 10,443,050 | 96,691,473 | -2.63% |
| 2025-04-15 | 9.59 | 9.63 | 9.41 | 9.49 | 9.49 | qfq | 10,683,200 | 101,594,500 | -0.73% |
| 2025-04-14 | 9.61 | 9.70 | 9.47 | 9.56 | 9.56 | qfq | 12,116,100 | 116,286,475 | 1.81% |
| 2025-04-11 | 9.21 | 9.49 | 9.19 | 9.39 | 9.39 | qfq | 14,833,202 | 139,192,730 | 0.43% |
| 2025-04-10 | 9.38 | 9.60 | 9.28 | 9.35 | 9.35 | qfq | 17,703,600 | 167,580,010 | 2.97% |
| 2025-04-09 | 8.81 | 9.17 | 7.99 | 9.08 | 9.08 | qfq | 25,589,550 | 221,110,891 | 2.14% |
| 2025-04-08 | 9.00 | 9.38 | 8.58 | 8.89 | 8.89 | qfq | 20,824,550 | 186,065,148 | 1.02% |
| 2025-04-07 | 10.12 | 10.30 | 8.80 | 8.80 | 8.80 | qfq | 26,656,247 | 250,160,435 | -20.00% |
| 2025-04-03 | 11.32 | 11.48 | 10.96 | 11.00 | 11.00 | qfq | 14,504,400 | 161,398,856 | -3.85% |
| 2025-04-02 | 11.38 | 11.53 | 11.31 | 11.44 | 11.44 | qfq | 7,856,830 | 89,858,133 | 0.88% |
| 2025-04-01 | 11.58 | 11.63 | 11.33 | 11.34 | 11.34 | qfq | 10,807,850 | 123,963,872 | -1.39% |
| 2025-03-31 | 11.59 | 11.63 | 11.27 | 11.50 | 11.50 | qfq | 11,448,531 | 130,731,787 | -1.03% |
| 2025-03-28 | 11.77 | 11.89 | 11.62 | 11.62 | 11.62 | qfq | 8,399,300 | 98,638,208 | -1.19% |
| 2025-03-27 | 12.03 | 12.05 | 11.71 | 11.76 | 11.76 | qfq | 12,431,780 | 147,406,878 | -2.16% |
| 2025-03-26 | 11.90 | 12.19 | 11.86 | 12.02 | 12.02 | qfq | 10,995,850 | 132,697,638 | 1.43% |
| 2025-03-25 | 12.19 | 12.23 | 11.75 | 11.85 | 11.85 | qfq | 13,975,630 | 166,946,704 | -2.07% |
| 2025-03-24 | 12.90 | 12.90 | 11.79 | 12.10 | 12.10 | qfq | 28,628,729 | 350,575,867 | -6.42% |
| 2025-03-21 | 13.38 | 13.56 | 12.90 | 12.93 | 12.93 | qfq | 27,598,550 | 364,756,548 | -2.49% |
| 2025-03-20 | 13.03 | 13.80 | 12.96 | 13.26 | 13.26 | qfq | 32,803,634 | 439,080,204 | 1.61% |
| 2025-03-19 | 13.29 | 13.38 | 12.89 | 13.05 | 13.05 | qfq | 28,384,700 | 369,998,451 | -2.83% |
| 2025-03-18 | 13.41 | 13.68 | 13.28 | 13.43 | 13.43 | qfq | 23,716,500 | 318,715,381 | 0.30% |
| 2025-03-17 | 14.22 | 14.29 | 13.30 | 13.39 | 13.39 | qfq | 33,586,700 | 454,453,656 | -3.46% |
| 2025-03-14 | 13.66 | 14.00 | 13.49 | 13.87 | 13.87 | qfq | 39,014,924 | 538,034,307 | 2.44% |
| 2025-03-13 | 13.87 | 14.17 | 13.25 | 13.54 | 13.54 | qfq | 31,713,509 | 429,673,731 | -1.88% |
| 2025-03-12 | 13.91 | 14.08 | 13.71 | 13.80 | 13.80 | qfq | 27,771,400 | 384,899,004 | 0.15% |
| 2025-03-11 | 13.55 | 13.88 | 13.32 | 13.78 | 13.78 | qfq | 26,530,100 | 363,179,284 | -0.36% |
| 2025-03-10 | 13.50 | 14.20 | 13.49 | 13.83 | 13.83 | qfq | 43,100,184 | 598,764,545 | 2.98% |
| 2025-03-07 | 13.50 | 13.82 | 13.27 | 13.43 | 13.43 | qfq | 36,692,450 | 496,405,263 | -0.81% |
| 2025-03-06 | 13.06 | 13.75 | 13.05 | 13.54 | 13.54 | qfq | 50,788,320 | 683,037,674 | 5.45% |
| 2025-03-05 | 12.46 | 12.89 | 12.36 | 12.84 | 12.84 | qfq | 21,533,918 | 273,993,174 | 2.88% |
| 2025-03-04 | 12.18 | 12.60 | 12.12 | 12.48 | 12.48 | qfq | 15,836,350 | 197,418,996 | 0.65% |
| 2025-03-03 | 12.20 | 12.91 | 12.07 | 12.40 | 12.40 | qfq | 23,243,636 | 290,330,484 | 1.14% |
| 2025-02-28 | 12.96 | 13.05 | 12.18 | 12.26 | 12.26 | qfq | 30,442,879 | 380,678,581 | -7.05% |
| 2025-02-27 | 13.10 | 13.38 | 12.69 | 13.19 | 13.19 | qfq | 47,778,311 | 624,339,798 | 2.25% |
| 2025-02-26 | 12.51 | 12.98 | 12.51 | 12.90 | 12.90 | qfq | 40,862,547 | 523,610,031 | 3.95% |
| 2025-02-25 | 12.25 | 12.64 | 12.18 | 12.41 | 12.41 | qfq | 18,622,697 | 232,013,293 | -0.32% |
| 2025-02-24 | 12.66 | 12.68 | 12.29 | 12.45 | 12.45 | qfq | 19,898,750 | 247,388,162 | -1.35% |
| 2025-02-21 | 12.41 | 12.68 | 12.16 | 12.62 | 12.62 | qfq | 27,159,665 | 338,424,171 | 0.80% |
| 2025-02-20 | 12.50 | 12.56 | 12.36 | 12.52 | 12.52 | qfq | 24,392,900 | 304,534,390 | 0.40% |
| 2025-02-19 | 11.92 | 12.49 | 11.92 | 12.47 | 12.47 | qfq | 32,614,950 | 403,316,062 | 5.77% |
| 2025-02-18 | 12.20 | 12.48 | 11.75 | 11.79 | 11.79 | qfq | 20,629,750 | 249,600,304 | -3.68% |
| 2025-02-17 | 12.22 | 12.65 | 12.07 | 12.24 | 12.24 | qfq | 22,386,650 | 276,556,966 | 0.99% |
| 2025-02-14 | 12.10 | 12.31 | 12.03 | 12.12 | 12.12 | qfq | 13,971,176 | 169,623,495 | -0.74% |
| 2025-02-13 | 12.46 | 12.47 | 12.14 | 12.21 | 12.21 | qfq | 16,906,800 | 207,550,774 | -2.01% |
| 2025-02-12 | 12.20 | 12.55 | 12.14 | 12.46 | 12.46 | qfq | 19,339,561 | 239,734,478 | 1.55% |
| 2025-02-11 | 12.55 | 12.59 | 12.26 | 12.27 | 12.27 | qfq | 21,657,550 | 268,543,302 | -1.76% |
| 2025-02-10 | 12.65 | 12.68 | 12.35 | 12.49 | 12.49 | qfq | 23,843,100 | 296,955,407 | -0.87% |
| 2025-02-07 | 12.76 | 12.97 | 12.25 | 12.60 | 12.60 | qfq | 47,253,881 | 594,485,876 | 0.72% |
| 2025-02-06 | 11.88 | 12.51 | 11.81 | 12.51 | 12.51 | qfq | 32,993,006 | 405,155,126 | 4.25% |
| 2025-02-05 | 11.69 | 12.14 | 11.53 | 12.00 | 12.00 | qfq | 23,800,131 | 283,052,118 | 2.30% |
| 2025-01-27 | 11.61 | 11.79 | 11.41 | 11.73 | 11.73 | qfq | 24,375,256 | 283,397,762 | 2.00% |
| 2025-01-24 | 11.02 | 11.77 | 10.95 | 11.50 | 11.50 | qfq | 19,011,156 | 216,028,452 | 4.36% |
| 2025-01-23 | 10.76 | 11.38 | 10.75 | 11.02 | 11.02 | qfq | 21,241,547 | 236,310,600 | 3.09% |
| 2025-01-22 | 10.99 | 10.99 | 10.53 | 10.69 | 10.69 | qfq | 25,100,362 | 267,997,558 | -6.15% |
| 2025-01-21 | 11.36 | 11.47 | 11.13 | 11.39 | 11.39 | qfq | 11,672,630 | 132,252,123 | 0.53% |
| 2025-01-20 | 11.40 | 11.52 | 11.26 | 11.33 | 11.33 | qfq | 10,296,000 | 117,006,796 | 0.00% |
| 2025-01-17 | 11.40 | 11.74 | 11.30 | 11.33 | 11.33 | qfq | 11,714,786 | 134,198,227 | -1.56% |
| 2025-01-16 | 11.61 | 11.78 | 11.34 | 11.51 | 11.51 | qfq | 12,240,506 | 141,819,470 | -0.52% |
| 2025-01-15 | 11.74 | 11.83 | 11.53 | 11.57 | 11.57 | qfq | 11,852,406 | 138,069,517 | -1.53% |
| 2025-01-14 | 11.04 | 11.76 | 11.01 | 11.75 | 11.75 | qfq | 19,577,610 | 225,895,673 | 6.43% |
| 2025-01-13 | 10.77 | 11.29 | 10.60 | 11.04 | 11.04 | qfq | 12,288,055 | 135,118,047 | 0.36% |
| 2025-01-10 | 11.31 | 11.56 | 11.00 | 11.00 | 11.00 | qfq | 16,798,348 | 190,174,530 | -2.40% |
| 2025-01-09 | 11.06 | 11.40 | 11.01 | 11.27 | 11.27 | qfq | 13,814,339 | 155,974,819 | 0.99% |
| 2025-01-08 | 11.11 | 11.28 | 10.73 | 11.16 | 11.16 | qfq | 21,186,989 | 233,563,625 | -2.36% |
| 2025-01-07 | 10.56 | 11.48 | 10.53 | 11.43 | 11.43 | qfq | 21,911,347 | 241,157,337 | 8.34% |
| 2025-01-06 | 10.57 | 10.82 | 10.31 | 10.55 | 10.55 | qfq | 10,601,100 | 112,608,613 | 0.19% |
| 2025-01-03 | 11.00 | 11.10 | 10.52 | 10.53 | 10.53 | qfq | 12,961,217 | 139,949,560 | -4.79% |
| 2025-01-02 | 11.30 | 11.39 | 10.86 | 11.06 | 11.06 | qfq | 15,373,001 | 170,849,295 | -2.12% |
| 2024-12-31 | 11.90 | 12.05 | 11.30 | 11.30 | 11.30 | qfq | 17,880,600 | 208,106,633 | -4.07% |
| 2024-12-30 | 11.60 | 12.14 | 11.20 | 11.78 | 11.78 | qfq | 21,264,000 | 248,695,502 | 1.29% |
| 2024-12-27 | 11.55 | 11.85 | 11.48 | 11.63 | 11.63 | qfq | 12,376,413 | 144,386,792 | 0.69% |
| 2024-12-26 | 11.31 | 11.78 | 11.31 | 11.55 | 11.55 | qfq | 15,190,048 | 176,478,221 | 1.94% |
| 2024-12-25 | 11.63 | 11.75 | 11.20 | 11.33 | 11.33 | qfq | 15,989,193 | 182,016,586 | -3.98% |
| 2024-12-24 | 11.62 | 12.03 | 11.52 | 11.80 | 11.80 | qfq | 18,126,521 | 212,900,312 | 3.06% |
| 2024-12-23 | 12.03 | 12.13 | 11.36 | 11.45 | 11.45 | qfq | 20,809,965 | 242,456,713 | -5.61% |
| 2024-12-20 | 12.06 | 12.29 | 12.02 | 12.13 | 12.13 | qfq | 15,651,000 | 190,143,253 | 0.58% |
| 2024-12-19 | 11.81 | 12.14 | 11.75 | 12.06 | 12.06 | qfq | 14,976,207 | 179,259,564 | 0.42% |
| 2024-12-18 | 11.96 | 12.15 | 11.64 | 12.01 | 12.01 | qfq | 14,614,143 | 174,909,818 | 1.26% |
| 2024-12-17 | 12.42 | 12.52 | 11.75 | 11.86 | 11.86 | qfq | 19,880,973 | 239,361,830 | -4.51% |
| 2024-12-16 | 12.61 | 12.68 | 12.33 | 12.42 | 12.42 | qfq | 16,049,897 | 200,130,290 | -1.51% |
| 2024-12-13 | 13.03 | 13.13 | 12.60 | 12.61 | 12.61 | qfq | 31,615,842 | 405,446,958 | -4.69% |
| 2024-12-12 | 13.25 | 13.77 | 12.69 | 13.23 | 13.23 | qfq | 42,998,846 | 565,286,054 | -0.15% |
| 2024-12-11 | 13.41 | 13.43 | 13.10 | 13.25 | 13.25 | qfq | 27,207,936 | 359,622,148 | -0.75% |
| 2024-12-10 | 13.32 | 13.95 | 13.00 | 13.35 | 13.35 | qfq | 50,668,853 | 681,493,179 | 3.09% |
| 2024-12-09 | 13.17 | 13.50 | 12.89 | 12.95 | 12.95 | qfq | 43,419,600 | 571,349,906 | -3.21% |
| 2024-12-06 | 13.90 | 13.97 | 12.96 | 13.38 | 13.38 | qfq | 65,958,833 | 876,997,017 | -3.67% |
| 2024-12-05 | 13.97 | 14.68 | 13.60 | 13.89 | 13.89 | qfq | 89,221,886 | 1,258,283,062 | 3.19% |
| 2024-12-04 | 13.08 | 13.97 | 12.66 | 13.46 | 13.46 | qfq | 56,559,553 | 754,245,676 | 3.14% |
| 2024-12-03 | 12.70 | 13.25 | 12.52 | 13.05 | 13.05 | qfq | 39,358,900 | 509,530,132 | 2.68% |
| 2024-12-02 | 12.49 | 12.94 | 12.31 | 12.71 | 12.71 | qfq | 30,522,200 | 387,510,018 | 3.33% |
| 2024-11-29 | 11.66 | 12.55 | 11.58 | 12.30 | 12.30 | qfq | 34,414,784 | 417,734,369 | 5.31% |
| 2024-11-28 | 11.90 | 12.20 | 11.67 | 11.68 | 11.68 | qfq | 18,503,850 | 220,557,526 | -2.50% |
| 2024-11-27 | 11.74 | 12.03 | 11.35 | 11.98 | 11.98 | qfq | 23,612,700 | 274,630,819 | 1.01% |
| 2024-11-26 | 12.48 | 12.58 | 11.80 | 11.86 | 11.86 | qfq | 31,561,086 | 382,894,352 | -6.17% |
| 2024-11-25 | 12.50 | 12.84 | 11.99 | 12.64 | 12.64 | qfq | 33,740,800 | 419,111,351 | 1.04% |
| 2024-11-22 | 13.16 | 13.65 | 12.48 | 12.51 | 12.51 | qfq | 46,997,454 | 616,640,430 | -6.50% |
| 2024-11-21 | 13.62 | 14.20 | 13.31 | 13.38 | 13.38 | qfq | 52,348,218 | 713,890,447 | -3.88% |
| 2024-11-20 | 13.85 | 14.73 | 13.60 | 13.92 | 13.92 | qfq | 79,761,763 | 1,127,915,238 | 0.51% |
| 2024-11-19 | 12.08 | 14.49 | 11.90 | 13.85 | 13.85 | qfq | 69,270,343 | 911,059,111 | 9.23% |
| 2024-11-18 | 13.59 | 13.79 | 12.17 | 12.68 | 12.68 | qfq | 81,781,405 | 1,064,786,972 | -1.25% |
| 2024-11-15 | 12.12 | 12.97 | 11.95 | 12.84 | 12.84 | qfq | 69,679,855 | 881,726,166 | 6.03% |
| 2024-11-14 | 12.05 | 12.66 | 11.78 | 12.11 | 12.11 | qfq | 34,836,434 | 423,592,303 | 0.25% |
| 2024-11-13 | 12.13 | 12.19 | 11.66 | 12.08 | 12.08 | qfq | 18,448,750 | 219,970,205 | 0.17% |
| 2024-11-12 | 12.18 | 12.80 | 11.91 | 12.06 | 12.06 | qfq | 29,600,348 | 362,771,351 | -0.08% |
| 2024-11-11 | 11.75 | 12.17 | 11.75 | 12.07 | 12.07 | qfq | 23,911,166 | 287,483,807 | 2.90% |
| 2024-11-08 | 11.98 | 12.07 | 11.70 | 11.73 | 11.73 | qfq | 22,934,202 | 272,378,128 | -0.85% |
| 2024-11-07 | 11.73 | 11.93 | 11.59 | 11.83 | 11.83 | qfq | 22,365,667 | 263,106,903 | 0.00% |
| 2024-11-06 | 12.13 | 12.20 | 11.70 | 11.83 | 11.83 | qfq | 31,015,803 | 371,537,832 | -0.76% |
| 2024-11-05 | 11.36 | 12.07 | 11.30 | 11.92 | 11.92 | qfq | 29,358,900 | 346,028,870 | 3.65% |
| 2024-11-04 | 10.98 | 11.66 | 10.82 | 11.50 | 11.50 | qfq | 20,139,723 | 229,587,675 | 4.74% |
| 2024-11-01 | 11.88 | 11.98 | 10.92 | 10.98 | 10.98 | qfq | 32,995,151 | 373,349,742 | -6.79% |
| 2024-10-31 | 12.16 | 12.37 | 11.70 | 11.78 | 11.78 | qfq | 42,414,459 | 506,853,333 | -2.24% |
| 2024-10-30 | 11.50 | 12.20 | 11.32 | 12.05 | 12.05 | qfq | 49,326,552 | 589,690,861 | 3.52% |
| 2024-10-29 | 11.93 | 12.29 | 11.58 | 11.64 | 11.64 | qfq | 56,165,292 | 666,745,980 | 1.57% |
| 2024-10-28 | 10.45 | 11.68 | 10.45 | 11.46 | 11.46 | qfq | 38,517,012 | 429,154,541 | 9.77% |
| 2024-10-25 | 10.42 | 10.67 | 10.40 | 10.44 | 10.44 | qfq | 16,224,984 | 170,843,571 | 0.19% |
| 2024-10-24 | 10.50 | 10.68 | 10.40 | 10.42 | 10.42 | qfq | 12,787,338 | 134,218,884 | -1.70% |
| 2024-10-23 | 10.50 | 10.87 | 10.42 | 10.60 | 10.60 | qfq | 22,059,454 | 234,568,621 | -0.75% |
| 2024-10-22 | 10.58 | 11.20 | 10.33 | 10.68 | 10.68 | qfq | 37,880,412 | 405,107,655 | 3.09% |
| 2024-10-21 | 10.11 | 10.44 | 10.02 | 10.36 | 10.36 | qfq | 20,685,808 | 212,273,130 | 3.08% |
| 2024-10-18 | 9.50 | 10.27 | 9.46 | 10.05 | 10.05 | qfq | 21,233,600 | 210,027,422 | 5.68% |
| 2024-10-17 | 9.59 | 9.77 | 9.51 | 9.51 | 9.51 | qfq | 12,232,450 | 117,974,097 | -0.21% |
| 2024-10-16 | 9.61 | 9.75 | 9.46 | 9.53 | 9.53 | qfq | 13,401,858 | 128,342,259 | -2.26% |
| 2024-10-15 | 9.95 | 10.18 | 9.73 | 9.75 | 9.75 | qfq | 18,688,280 | 185,786,334 | -4.41% |
| 2024-10-14 | 10.00 | 10.24 | 9.72 | 10.20 | 10.20 | qfq | 14,286,119 | 143,345,386 | 1.80% |
| 2024-10-11 | 10.65 | 10.74 | 9.92 | 10.02 | 10.02 | qfq | 16,164,642 | 164,751,416 | -6.70% |
| 2024-10-10 | 11.10 | 11.28 | 10.58 | 10.74 | 10.74 | qfq | 16,963,341 | 184,906,192 | 0.37% |
| 2024-10-09 | 11.63 | 11.80 | 10.69 | 10.70 | 10.70 | qfq | 29,939,478 | 338,479,743 | -12.65% |
| 2024-10-08 | 13.00 | 13.00 | 11.35 | 12.25 | 12.25 | qfq | 45,053,700 | 546,610,507 | 11.36% |
| 2024-09-30 | 10.16 | 11.29 | 9.87 | 11.00 | 11.00 | qfq | 37,153,832 | 391,893,190 | 13.17% |
| 2024-09-27 | 9.28 | 9.84 | 9.27 | 9.72 | 9.72 | qfq | 16,454,221 | 157,155,503 | 6.58% |
| 2024-09-26 | 8.87 | 9.13 | 8.82 | 9.12 | 9.12 | qfq | 9,597,300 | 86,333,490 | 2.70% |
| 2024-09-25 | 8.80 | 9.20 | 8.76 | 8.88 | 8.88 | qfq | 14,895,800 | 133,975,242 | 2.66% |
| 2024-09-24 | 8.43 | 8.65 | 8.31 | 8.65 | 8.65 | qfq | 9,046,600 | 77,060,304 | 3.35% |
| 2024-09-23 | 8.36 | 8.44 | 8.27 | 8.37 | 8.37 | qfq | 4,055,471 | 33,918,677 | 0.12% |
| 2024-09-20 | 8.55 | 8.61 | 8.33 | 8.36 | 8.36 | qfq | 5,506,100 | 46,386,475 | -2.34% |
| 2024-09-19 | 8.50 | 8.66 | 8.36 | 8.56 | 8.56 | qfq | 5,095,250 | 43,554,763 | 2.03% |
| 2024-09-18 | 8.51 | 8.59 | 8.28 | 8.39 | 8.39 | qfq | 4,489,250 | 37,685,882 | -1.29% |
| 2024-09-13 | 8.71 | 8.72 | 8.50 | 8.50 | 8.50 | qfq | 4,746,500 | 40,695,713 | -2.19% |
| 2024-09-12 | 8.76 | 8.89 | 8.69 | 8.69 | 8.69 | qfq | 4,102,600 | 36,044,000 | -1.14% |
| 2024-09-11 | 8.80 | 8.93 | 8.76 | 8.79 | 8.79 | qfq | 4,276,850 | 37,775,141 | -0.90% |
| 2024-09-10 | 8.73 | 8.93 | 8.60 | 8.87 | 8.87 | qfq | 6,749,450 | 59,142,886 | 1.26% |
| 2024-09-09 | 8.83 | 8.94 | 8.67 | 8.76 | 8.76 | qfq | 6,804,750 | 59,776,346 | -1.68% |
| 2024-09-06 | 9.14 | 9.30 | 8.89 | 8.91 | 8.91 | qfq | 9,344,700 | 85,269,110 | -2.52% |
| 2024-09-05 | 8.94 | 9.23 | 8.94 | 9.14 | 9.14 | qfq | 8,568,500 | 77,907,928 | 2.81% |
| 2024-09-04 | 8.90 | 8.99 | 8.73 | 8.89 | 8.89 | qfq | 7,957,870 | 70,546,043 | -0.89% |
| 2024-09-03 | 8.95 | 9.13 | 8.88 | 8.97 | 8.97 | qfq | 7,378,370 | 66,244,240 | 0.34% |
| 2024-09-02 | 9.06 | 9.23 | 8.94 | 8.94 | 8.94 | qfq | 9,527,650 | 86,266,564 | -2.19% |
| 2024-08-30 | 8.96 | 9.43 | 8.78 | 9.14 | 9.14 | qfq | 19,632,249 | 178,519,125 | -1.30% |
| 2024-08-29 | 9.01 | 9.36 | 9.01 | 9.26 | 9.26 | qfq | 6,243,200 | 57,650,676 | 0.98% |
| 2024-08-28 | 9.03 | 9.30 | 9.00 | 9.17 | 9.17 | qfq | 6,042,700 | 55,348,845 | 0.11% |
| 2024-08-27 | 9.56 | 9.68 | 9.09 | 9.16 | 9.16 | qfq | 11,719,300 | 109,748,128 | -2.45% |
| 2024-08-26 | 9.20 | 9.42 | 9.08 | 9.39 | 9.39 | qfq | 7,735,850 | 72,038,731 | 2.51% |
| 2024-08-23 | 9.23 | 9.45 | 9.15 | 9.16 | 9.16 | qfq | 8,157,095 | 75,712,742 | -0.33% |
| 2024-08-22 | 9.63 | 9.65 | 9.18 | 9.19 | 9.19 | qfq | 11,820,800 | 110,878,393 | -5.06% |
| 2024-08-21 | 9.64 | 9.95 | 9.48 | 9.68 | 9.68 | qfq | 12,923,705 | 125,627,104 | -1.02% |
| 2024-08-20 | 9.81 | 10.02 | 9.53 | 9.78 | 9.78 | qfq | 14,246,850 | 139,118,211 | -1.11% |
| 2024-08-19 | 9.68 | 9.92 | 9.63 | 9.89 | 9.89 | qfq | 13,631,250 | 133,861,463 | 2.38% |
| 2024-08-16 | 9.70 | 9.79 | 9.62 | 9.66 | 9.66 | qfq | 8,881,300 | 86,008,755 | -0.21% |
| 2024-08-15 | 9.60 | 9.73 | 9.44 | 9.68 | 9.68 | qfq | 8,854,050 | 85,203,316 | 0.62% |
| 2024-08-14 | 9.69 | 9.82 | 9.58 | 9.62 | 9.62 | qfq | 8,396,250 | 81,149,699 | -0.93% |
| 2024-08-13 | 9.35 | 9.74 | 9.30 | 9.71 | 9.71 | qfq | 13,015,600 | 124,251,603 | 4.18% |
| 2024-08-12 | 9.50 | 9.50 | 9.23 | 9.32 | 9.32 | qfq | 7,827,350 | 72,961,338 | -2.00% |
| 2024-08-09 | 9.72 | 9.78 | 9.50 | 9.51 | 9.51 | qfq | 8,140,800 | 78,323,649 | -0.83% |
| 2024-08-08 | 9.81 | 9.85 | 9.45 | 9.59 | 9.59 | qfq | 13,068,497 | 125,349,355 | -2.84% |
| 2024-08-07 | 9.90 | 10.11 | 9.80 | 9.87 | 9.87 | qfq | 10,136,105 | 100,862,141 | -0.10% |
| 2024-08-06 | 10.00 | 10.13 | 9.70 | 9.88 | 9.88 | qfq | 14,172,626 | 139,854,407 | 0.61% |
| 2024-08-05 | 10.47 | 10.54 | 9.82 | 9.82 | 9.82 | qfq | 24,256,700 | 246,102,746 | -7.18% |
| 2024-08-02 | 10.90 | 11.24 | 10.55 | 10.58 | 10.58 | qfq | 24,670,350 | 268,661,134 | -2.76% |
| 2024-08-01 | 11.09 | 11.20 | 10.87 | 10.88 | 10.88 | qfq | 28,125,303 | 309,620,424 | 0.09% |
| 2024-07-31 | 10.51 | 10.90 | 10.47 | 10.87 | 10.87 | qfq | 26,574,350 | 286,064,735 | 3.13% |
| 2024-07-30 | 10.59 | 10.67 | 10.41 | 10.54 | 10.54 | qfq | 20,492,300 | 215,589,310 | -2.50% |
| 2024-07-29 | 10.29 | 10.87 | 10.18 | 10.81 | 10.81 | qfq | 27,801,890 | 294,856,842 | 5.46% |
| 2024-07-26 | 10.04 | 10.59 | 10.04 | 10.25 | 10.25 | qfq | 19,739,300 | 203,107,419 | 2.40% |
| 2024-07-25 | 9.74 | 10.12 | 9.63 | 10.01 | 10.01 | qfq | 17,981,850 | 179,117,923 | 1.62% |
| 2024-07-24 | 10.45 | 10.62 | 9.78 | 9.85 | 9.85 | qfq | 30,453,878 | 307,456,256 | -6.19% |
| 2024-07-23 | 10.75 | 11.19 | 10.50 | 10.50 | 10.50 | qfq | 37,705,080 | 409,787,660 | 0.29% |
| 2024-07-22 | 10.17 | 10.51 | 10.10 | 10.47 | 10.47 | qfq | 18,742,900 | 193,391,359 | -0.57% |
| 2024-07-19 | 10.56 | 10.97 | 10.40 | 10.53 | 10.53 | qfq | 27,629,100 | 295,758,183 | -0.47% |
| 2024-07-18 | 10.49 | 10.75 | 10.30 | 10.58 | 10.58 | qfq | 25,254,612 | 265,797,919 | -1.67% |
| 2024-07-17 | 11.58 | 11.72 | 10.76 | 10.76 | 10.76 | qfq | 42,997,830 | 475,066,918 | -8.50% |
| 2024-07-16 | 11.64 | 12.18 | 11.40 | 11.76 | 11.76 | qfq | 43,990,950 | 518,051,020 | 0.68% |
| 2024-07-15 | 12.26 | 12.68 | 11.60 | 11.68 | 11.68 | qfq | 60,576,840 | 735,001,463 | -4.50% |
| 2024-07-12 | 11.15 | 12.91 | 11.06 | 12.23 | 12.23 | qfq | 73,596,143 | 897,216,675 | 7.19% |
| 2024-07-11 | 9.99 | 11.50 | 9.88 | 11.41 | 11.41 | qfq | 44,019,074 | 484,875,954 | 18.85% |
| 2024-07-10 | 9.06 | 9.68 | 9.02 | 9.60 | 9.60 | qfq | 14,167,405 | 133,032,632 | 5.84% |
| 2024-07-09 | 8.69 | 9.07 | 8.49 | 9.07 | 9.07 | qfq | 8,816,785 | 77,659,519 | 4.37% |
| 2024-07-08 | 9.15 | 9.15 | 8.64 | 8.69 | 8.69 | qfq | 9,077,460 | 80,079,748 | -4.71% |
| 2024-07-05 | 9.05 | 9.24 | 8.91 | 9.12 | 9.12 | qfq | 5,302,950 | 47,956,181 | 0.00% |
| 2024-07-04 | 9.55 | 9.57 | 9.09 | 9.12 | 9.12 | qfq | 5,758,923 | 53,388,891 | -3.08% |
| 2024-07-03 | 9.55 | 9.66 | 9.39 | 9.41 | 9.41 | qfq | 4,000,048 | 37,997,373 | -2.08% |
| 2024-07-02 | 9.72 | 9.80 | 9.55 | 9.61 | 9.61 | qfq | 4,737,350 | 45,876,758 | -0.93% |
| 2024-07-01 | 9.75 | 9.82 | 9.50 | 9.70 | 9.70 | qfq | 4,428,368 | 42,726,845 | 0.10% |
| 2024-06-28 | 9.78 | 9.94 | 9.66 | 9.69 | 9.69 | qfq | 5,565,925 | 54,663,682 | 0.83% |
| 2024-06-27 | 9.89 | 9.93 | 9.60 | 9.61 | 9.61 | qfq | 4,285,775 | 41,849,938 | -3.03% |
| 2024-06-26 | 9.50 | 9.93 | 9.39 | 9.91 | 9.91 | qfq | 5,826,091 | 56,614,148 | 3.99% |
| 2024-06-25 | 9.63 | 9.82 | 9.37 | 9.53 | 9.53 | qfq | 6,404,400 | 61,423,223 | -0.94% |
| 2024-06-24 | 10.05 | 10.08 | 9.59 | 9.62 | 9.62 | qfq | 8,858,847 | 87,053,737 | -5.13% |
| 2024-06-21 | 9.98 | 10.19 | 9.78 | 10.14 | 10.14 | qfq | 6,086,160 | 61,158,183 | 1.20% |
| 2024-06-20 | 10.46 | 10.59 | 10.01 | 10.02 | 10.02 | qfq | 10,514,750 | 107,162,185 | -4.93% |
| 2024-06-19 | 10.79 | 10.88 | 10.50 | 10.54 | 10.54 | qfq | 8,958,600 | 95,596,666 | -1.50% |
| 2024-06-18 | 10.15 | 10.70 | 10.09 | 10.70 | 10.70 | qfq | 14,323,260 | 151,117,607 | 5.11% |
| 2024-06-17 | 10.10 | 10.36 | 10.05 | 10.18 | 10.18 | qfq | 6,843,600 | 69,750,555 | 0.10% |
| 2024-06-14 | 10.18 | 10.19 | 9.92 | 10.17 | 10.17 | qfq | 7,622,450 | 76,531,315 | -0.10% |
| 2024-06-13 | 10.45 | 10.48 | 10.13 | 10.18 | 10.18 | qfq | 9,635,063 | 98,694,871 | -2.30% |
| 2024-06-12 | 10.25 | 10.55 | 10.20 | 10.42 | 10.42 | qfq | 9,326,028 | 97,216,930 | -0.86% |
| 2024-06-11 | 10.34 | 10.68 | 10.17 | 10.51 | 10.51 | qfq | 8,169,700 | 85,681,033 | 1.35% |
| 2024-06-07 | 10.51 | 10.76 | 10.12 | 10.37 | 10.37 | qfq | 9,016,400 | 93,231,411 | 1.47% |
| 2024-06-06 | 10.80 | 10.98 | 10.12 | 10.22 | 10.22 | qfq | 21,559,600 | 224,945,752 | -7.76% |
| 2024-06-05 | 11.25 | 11.80 | 11.02 | 11.08 | 11.08 | qfq | 17,879,300 | 204,829,043 | -2.81% |
| 2024-06-04 | 11.61 | 12.10 | 11.10 | 11.40 | 11.40 | qfq | 21,407,956 | 246,561,065 | -2.81% |
| 2024-06-03 | 11.55 | 12.30 | 11.55 | 11.73 | 11.73 | qfq | 29,484,855 | 350,300,271 | 3.81% |
| 2024-05-31 | 10.77 | 11.46 | 10.74 | 11.30 | 11.30 | qfq | 15,155,481 | 169,709,067 | 4.73% |
| 2024-05-30 | 10.28 | 11.06 | 10.21 | 10.79 | 10.79 | qfq | 12,836,213 | 137,688,189 | 4.15% |
| 2024-05-29 | 10.31 | 10.46 | 10.28 | 10.36 | 10.36 | qfq | 4,911,484 | 50,922,830 | 0.39% |
| 2024-05-28 | 10.55 | 10.61 | 10.32 | 10.32 | 10.32 | qfq | 4,603,900 | 47,994,393 | -2.18% |
| 2024-05-27 | 10.52 | 10.60 | 10.32 | 10.55 | 10.55 | qfq | 5,188,550 | 54,125,261 | 0.38% |
| 2024-05-24 | 10.89 | 10.96 | 10.50 | 10.51 | 10.51 | qfq | 7,723,717 | 82,426,415 | -4.02% |
| 2024-05-23 | 11.25 | 11.45 | 10.93 | 10.95 | 10.95 | qfq | 8,904,200 | 99,221,685 | -1.97% |
| 2024-05-22 | 11.06 | 11.21 | 10.96 | 11.17 | 11.17 | qfq | 4,667,750 | 51,776,783 | 1.18% |
| 2024-05-21 | 11.28 | 11.28 | 11.00 | 11.04 | 11.04 | qfq | 7,062,450 | 78,146,722 | -2.82% |
| 2024-05-20 | 11.47 | 11.57 | 11.20 | 11.36 | 11.36 | qfq | 12,434,650 | 141,456,690 | -1.82% |
| 2024-05-17 | 11.20 | 11.69 | 11.05 | 11.57 | 11.57 | qfq | 16,896,250 | 193,921,854 | 4.42% |
| 2024-05-16 | 11.19 | 11.26 | 10.93 | 11.08 | 11.08 | qfq | 6,913,293 | 76,497,890 | 0.27% |
| 2024-05-15 | 11.21 | 11.33 | 11.02 | 11.05 | 11.05 | qfq | 7,015,730 | 78,059,598 | -2.90% |
| 2024-05-14 | 10.92 | 11.47 | 10.92 | 11.38 | 11.38 | qfq | 11,114,696 | 124,429,244 | 4.50% |
| 2024-05-13 | 11.28 | 11.29 | 10.78 | 10.89 | 10.89 | qfq | 7,300,856 | 79,525,588 | -2.59% |
| 2024-05-10 | 11.57 | 11.63 | 11.11 | 11.18 | 11.18 | qfq | 8,162,900 | 91,820,435 | -3.29% |
| 2024-05-09 | 11.62 | 11.72 | 11.53 | 11.56 | 11.56 | qfq | 7,572,050 | 87,786,391 | -0.34% |
| 2024-05-08 | 11.90 | 11.92 | 11.55 | 11.60 | 11.60 | qfq | 10,774,803 | 126,099,577 | -3.57% |
| 2024-05-07 | 11.90 | 12.35 | 11.90 | 12.03 | 12.03 | qfq | 13,945,599 | 169,102,065 | -0.08% |
| 2024-05-06 | 12.26 | 12.49 | 11.99 | 12.04 | 12.04 | qfq | 18,181,930 | 222,537,561 | -0.91% |
| 2024-04-30 | 12.72 | 13.28 | 12.15 | 12.15 | 12.15 | qfq | 22,867,401 | 289,155,836 | -0.41% |
| 2024-04-29 | 12.03 | 12.30 | 11.90 | 12.20 | 12.20 | qfq | 13,324,189 | 162,092,903 | 2.78% |
| 2024-04-26 | 11.56 | 12.09 | 11.52 | 11.87 | 11.87 | qfq | 15,037,550 | 178,830,906 | 2.68% |
| 2024-04-25 | 11.50 | 11.82 | 11.43 | 11.56 | 11.56 | qfq | 13,619,350 | 158,856,731 | 0.43% |
| 2024-04-24 | 10.90 | 11.59 | 10.87 | 11.51 | 11.51 | qfq | 11,871,899 | 134,403,379 | 4.45% |
| 2024-04-23 | 10.56 | 11.09 | 10.52 | 11.02 | 11.02 | qfq | 10,423,746 | 113,812,984 | 2.32% |
| 2024-04-22 | 10.67 | 11.18 | 10.32 | 10.77 | 10.77 | qfq | 12,702,258 | 135,532,107 | -1.37% |
| 2024-04-19 | 10.73 | 11.09 | 10.60 | 10.92 | 10.92 | qfq | 10,518,900 | 113,732,195 | 0.55% |
| 2024-04-18 | 10.89 | 11.22 | 10.71 | 10.86 | 10.86 | qfq | 12,389,580 | 135,821,623 | -1.27% |
| 2024-04-17 | 10.23 | 11.02 | 10.15 | 11.00 | 11.00 | qfq | 13,058,455 | 139,706,667 | 10.55% |
| 2024-04-16 | 11.33 | 11.48 | 9.90 | 9.95 | 9.95 | qfq | 17,574,818 | 183,019,161 | -13.48% |
| 2024-04-15 | 11.95 | 12.18 | 11.26 | 11.50 | 11.50 | qfq | 9,896,724 | 114,848,344 | -2.71% |
| 2024-04-12 | 11.80 | 12.10 | 11.76 | 11.82 | 11.82 | qfq | 8,327,607 | 99,405,547 | 0.42% |
| 2024-04-11 | 11.98 | 12.21 | 11.71 | 11.77 | 11.77 | qfq | 10,062,716 | 119,666,714 | -2.57% |
| 2024-04-10 | 12.48 | 12.67 | 11.94 | 12.08 | 12.08 | qfq | 13,488,515 | 164,366,858 | -4.66% |
| 2024-04-09 | 12.99 | 13.03 | 12.62 | 12.67 | 12.67 | qfq | 8,968,465 | 114,372,722 | -2.09% |
| 2024-04-08 | 12.80 | 13.35 | 12.46 | 12.94 | 12.94 | qfq | 13,750,677 | 177,311,708 | -0.46% |
| 2024-04-03 | 13.35 | 13.35 | 12.71 | 13.00 | 13.00 | qfq | 16,757,606 | 217,795,654 | -4.83% |
| 2024-04-02 | 13.22 | 13.98 | 13.22 | 13.66 | 13.66 | qfq | 27,909,111 | 381,015,034 | 3.33% |
| 2024-04-01 | 13.00 | 13.29 | 13.00 | 13.22 | 13.22 | qfq | 16,497,641 | 217,335,104 | 2.16% |
| 2024-03-29 | 13.04 | 13.22 | 12.75 | 12.94 | 12.94 | qfq | 16,000,154 | 207,336,273 | -2.12% |
| 2024-03-28 | 12.25 | 13.27 | 12.20 | 13.22 | 13.22 | qfq | 28,493,059 | 367,773,236 | 8.27% |
| 2024-03-27 | 12.94 | 13.20 | 12.16 | 12.21 | 12.21 | qfq | 13,155,625 | 164,204,174 | -5.35% |
| 2024-03-26 | 13.09 | 13.23 | 12.66 | 12.90 | 12.90 | qfq | 13,075,674 | 169,182,129 | -0.92% |
| 2024-03-25 | 13.56 | 13.87 | 13.00 | 13.02 | 13.02 | qfq | 20,227,090 | 270,202,482 | -5.45% |
| 2024-03-22 | 14.23 | 14.26 | 13.46 | 13.77 | 13.77 | qfq | 27,608,248 | 380,235,390 | -3.64% |
| 2024-03-21 | 14.70 | 14.85 | 14.00 | 14.29 | 14.29 | qfq | 36,003,009 | 519,531,819 | -4.35% |
| 2024-03-20 | 14.95 | 15.65 | 14.65 | 14.94 | 14.94 | qfq | 46,382,744 | 699,022,732 | 3.11% |
| 2024-03-19 | 14.04 | 15.94 | 13.82 | 14.49 | 14.49 | qfq | 53,908,079 | 796,017,734 | 0.69% |
| 2024-03-18 | 13.28 | 14.82 | 12.89 | 14.39 | 14.39 | qfq | 40,117,559 | 549,331,978 | 8.44% |
| 2024-03-15 | 12.29 | 13.41 | 12.16 | 13.27 | 13.27 | qfq | 26,576,937 | 341,892,937 | 7.45% |
| 2024-03-14 | 12.20 | 13.03 | 12.16 | 12.35 | 12.35 | qfq | 21,022,063 | 265,334,668 | 0.49% |
| 2024-03-13 | 12.03 | 12.53 | 11.86 | 12.29 | 12.29 | qfq | 16,287,512 | 198,918,904 | 3.28% |
| 2024-03-12 | 11.52 | 11.95 | 11.48 | 11.90 | 11.90 | qfq | 13,029,480 | 153,468,388 | 3.12% |
| 2024-03-11 | 11.24 | 11.64 | 11.21 | 11.54 | 11.54 | qfq | 7,949,448 | 90,849,310 | 1.76% |
| 2024-03-08 | 11.34 | 11.37 | 11.13 | 11.34 | 11.34 | qfq | 6,743,488 | 76,053,124 | 1.80% |
| 2024-03-07 | 11.48 | 11.59 | 11.11 | 11.14 | 11.14 | qfq | 8,766,597 | 99,322,161 | -2.45% |
| 2024-03-06 | 11.65 | 11.77 | 11.25 | 11.42 | 11.42 | qfq | 9,959,380 | 114,156,068 | -1.47% |
| 2024-03-05 | 11.61 | 11.98 | 11.40 | 11.59 | 11.59 | qfq | 12,214,162 | 142,249,787 | -0.69% |
| 2024-03-04 | 11.69 | 11.98 | 11.44 | 11.67 | 11.67 | qfq | 10,595,860 | 123,321,304 | -0.17% |
| 2024-03-01 | 11.31 | 11.87 | 11.17 | 11.69 | 11.69 | qfq | 14,160,544 | 163,056,539 | 3.36% |
| 2024-02-29 | 10.60 | 11.39 | 10.60 | 11.31 | 11.31 | qfq | 10,630,189 | 118,724,879 | 5.01% |
| 2024-02-28 | 11.65 | 11.93 | 10.70 | 10.77 | 10.77 | qfq | 23,653,528 | 270,396,343 | -9.87% |
| 2024-02-27 | 11.58 | 12.17 | 11.31 | 11.95 | 11.95 | qfq | 19,658,059 | 231,492,836 | 4.28% |
| 2024-02-26 | 10.91 | 11.72 | 10.91 | 11.46 | 11.46 | qfq | 19,511,937 | 220,793,923 | 5.14% |
| 2024-02-23 | 10.78 | 10.94 | 10.46 | 10.90 | 10.90 | qfq | 13,307,708 | 142,747,222 | 4.61% |
| 2024-02-22 | 10.10 | 10.66 | 10.10 | 10.42 | 10.42 | qfq | 13,657,309 | 141,435,351 | 2.16% |
| 2024-02-21 | 9.74 | 10.60 | 9.51 | 10.20 | 10.20 | qfq | 15,052,584 | 154,253,762 | 4.72% |
| 2024-02-20 | 9.63 | 9.85 | 9.28 | 9.74 | 9.74 | qfq | 8,999,589 | 86,592,803 | 0.62% |
| 2024-02-19 | 9.28 | 9.97 | 9.26 | 9.68 | 9.68 | qfq | 14,193,850 | 137,156,745 | 5.33% |
| 2024-02-08 | 8.35 | 9.38 | 8.21 | 9.19 | 9.19 | qfq | 14,763,606 | 129,814,333 | 10.99% |
| 2024-02-07 | 8.40 | 8.64 | 8.15 | 8.28 | 8.28 | qfq | 16,362,400 | 137,528,950 | 0.61% |
| 2024-02-06 | 7.39 | 8.77 | 6.80 | 8.23 | 8.23 | qfq | 27,680,910 | 217,437,464 | 9.88% |
| 2024-02-05 | 8.53 | 8.82 | 7.10 | 7.49 | 7.49 | qfq | 21,347,047 | 165,146,143 | -13.91% |
| 2024-02-02 | 9.47 | 9.71 | 8.34 | 8.70 | 8.70 | qfq | 14,646,870 | 130,883,290 | -7.74% |
| 2024-02-01 | 9.69 | 9.76 | 9.34 | 9.43 | 9.43 | qfq | 7,521,850 | 71,816,255 | -1.87% |
| 2024-01-31 | 10.34 | 10.37 | 9.56 | 9.61 | 9.61 | qfq | 10,557,346 | 104,284,304 | -6.52% |
| 2024-01-30 | 10.49 | 10.80 | 10.23 | 10.28 | 10.28 | qfq | 4,940,116 | 51,739,651 | -3.29% |
| 2024-01-29 | 11.01 | 11.12 | 10.58 | 10.63 | 10.63 | qfq | 4,612,137 | 49,733,570 | -3.45% |
| 2024-01-26 | 11.05 | 11.30 | 10.96 | 11.01 | 11.01 | qfq | 5,309,593 | 59,058,235 | -1.17% |
| 2024-01-25 | 10.61 | 11.20 | 10.43 | 11.14 | 11.14 | qfq | 9,014,853 | 98,235,990 | 5.00% |
| 2024-01-24 | 10.65 | 10.69 | 10.13 | 10.61 | 10.61 | qfq | 7,666,582 | 80,076,568 | 0.66% |
| 2024-01-23 | 10.42 | 10.67 | 10.29 | 10.54 | 10.54 | qfq | 6,867,862 | 72,237,159 | 0.48% |
| 2024-01-22 | 11.31 | 11.35 | 10.30 | 10.49 | 10.49 | qfq | 12,817,149 | 137,905,145 | -7.00% |
| 2024-01-19 | 11.57 | 11.69 | 11.24 | 11.28 | 11.28 | qfq | 5,522,638 | 62,959,751 | -2.67% |
| 2024-01-18 | 11.51 | 11.63 | 11.20 | 11.59 | 11.59 | qfq | 7,480,352 | 85,395,794 | 0.17% |
| 2024-01-17 | 11.97 | 11.98 | 11.56 | 11.57 | 11.57 | qfq | 5,352,733 | 62,875,033 | -3.90% |
| 2024-01-16 | 12.25 | 12.39 | 11.90 | 12.04 | 12.04 | qfq | 7,929,832 | 95,834,509 | -1.31% |
| 2024-01-15 | 12.28 | 12.34 | 12.02 | 12.20 | 12.20 | qfq | 3,742,924 | 45,573,739 | -0.41% |
| 2024-01-12 | 12.54 | 12.65 | 12.25 | 12.25 | 12.25 | qfq | 3,982,704 | 49,489,509 | -1.84% |
| 2024-01-11 | 12.10 | 12.50 | 12.05 | 12.48 | 12.48 | qfq | 4,349,463 | 53,684,411 | 2.72% |
| 2024-01-10 | 12.20 | 12.36 | 12.05 | 12.15 | 12.15 | qfq | 4,629,316 | 56,412,381 | -1.38% |
| 2024-01-09 | 12.39 | 12.56 | 12.13 | 12.32 | 12.32 | qfq | 5,009,827 | 61,888,850 | -0.56% |
| 2024-01-08 | 12.67 | 12.67 | 12.30 | 12.39 | 12.39 | qfq | 6,756,405 | 84,342,839 | -2.36% |
| 2024-01-05 | 13.18 | 13.18 | 12.64 | 12.69 | 12.69 | qfq | 7,339,986 | 94,194,675 | -3.13% |
| 2024-01-04 | 13.29 | 13.29 | 13.02 | 13.10 | 13.10 | qfq | 6,883,044 | 90,409,177 | -0.76% |
| 2024-01-03 | 13.50 | 13.52 | 12.90 | 13.20 | 13.20 | qfq | 12,319,735 | 162,703,570 | -2.94% |
| 2024-01-02 | 13.65 | 13.77 | 13.52 | 13.60 | 13.60 | qfq | 5,494,042 | 74,906,809 | -1.09% |
| 2023-12-29 | 13.61 | 13.81 | 13.53 | 13.75 | 13.75 | qfq | 9,034,757 | 123,522,702 | 1.03% |
| 2023-12-28 | 13.39 | 13.79 | 13.30 | 13.61 | 13.61 | qfq | 9,235,150 | 125,499,756 | 0.81% |
| 2023-12-27 | 13.36 | 13.59 | 13.25 | 13.50 | 13.50 | qfq | 7,835,235 | 104,927,093 | 0.07% |
| 2023-12-26 | 13.52 | 14.00 | 13.39 | 13.49 | 13.49 | qfq | 12,060,764 | 165,479,175 | 1.12% |
| 2023-12-25 | 13.51 | 13.64 | 13.17 | 13.34 | 13.34 | qfq | 6,246,550 | 83,321,013 | -1.26% |
| 2023-12-22 | 13.88 | 13.96 | 13.45 | 13.51 | 13.51 | qfq | 7,065,206 | 96,476,790 | -2.03% |
| 2023-12-21 | 13.71 | 13.99 | 13.54 | 13.79 | 13.79 | qfq | 6,830,100 | 93,888,753 | -0.29% |
| 2023-12-20 | 14.15 | 14.38 | 13.78 | 13.83 | 13.83 | qfq | 6,919,941 | 96,511,466 | -2.05% |
| 2023-12-19 | 14.19 | 14.27 | 13.97 | 14.12 | 14.12 | qfq | 6,830,049 | 96,336,172 | -0.49% |
| 2023-12-18 | 14.52 | 14.61 | 14.18 | 14.19 | 14.19 | qfq | 10,506,319 | 150,366,327 | -3.27% |
| 2023-12-15 | 14.98 | 15.07 | 14.60 | 14.67 | 14.67 | qfq | 9,936,092 | 146,893,438 | -2.65% |
| 2023-12-14 | 15.24 | 15.46 | 15.01 | 15.07 | 15.07 | qfq | 8,273,475 | 125,965,202 | -0.66% |
| 2023-12-13 | 15.11 | 15.39 | 14.98 | 15.17 | 15.17 | qfq | 8,126,800 | 123,291,120 | -0.46% |
| 2023-12-12 | 15.40 | 15.51 | 15.13 | 15.24 | 15.24 | qfq | 10,525,193 | 161,007,503 | -1.61% |
| 2023-12-11 | 15.85 | 15.86 | 15.05 | 15.49 | 15.49 | qfq | 17,788,328 | 273,144,542 | -2.64% |
| 2023-12-08 | 15.74 | 16.22 | 15.49 | 15.91 | 15.91 | qfq | 18,854,356 | 298,964,995 | 2.45% |
| 2023-12-07 | 15.61 | 16.04 | 15.31 | 15.53 | 15.53 | qfq | 12,709,386 | 198,928,171 | -0.77% |
| 2023-12-06 | 15.91 | 16.08 | 15.52 | 15.65 | 15.65 | qfq | 16,974,569 | 267,328,163 | -2.86% |
| 2023-12-05 | 16.07 | 16.39 | 15.80 | 16.11 | 16.11 | qfq | 23,061,822 | 372,148,098 | 0.00% |
| 2023-12-04 | 15.16 | 17.30 | 15.11 | 16.11 | 16.11 | qfq | 39,701,673 | 650,246,521 | 4.95% |
| 2023-12-01 | 15.51 | 15.67 | 15.00 | 15.35 | 15.35 | qfq | 21,278,737 | 326,031,959 | 2.95% |
| 2023-11-30 | 15.25 | 15.28 | 14.60 | 14.91 | 14.91 | qfq | 11,642,810 | 173,048,137 | -1.65% |
| 2023-11-29 | 15.15 | 15.48 | 15.06 | 15.16 | 15.16 | qfq | 11,103,276 | 169,364,184 | 0.13% |
| 2023-11-28 | 15.01 | 15.27 | 14.80 | 15.14 | 15.14 | qfq | 8,939,909 | 134,816,255 | 0.73% |
| 2023-11-27 | 15.29 | 15.38 | 14.85 | 15.03 | 15.03 | qfq | 14,416,849 | 216,635,354 | -1.51% |
| 2023-11-24 | 16.66 | 16.78 | 15.06 | 15.26 | 15.26 | qfq | 34,596,070 | 539,364,770 | -8.79% |
| 2023-11-23 | 16.64 | 17.14 | 16.39 | 16.73 | 16.73 | qfq | 16,037,075 | 268,040,879 | 0.48% |
| 2023-11-22 | 16.88 | 17.57 | 16.60 | 16.65 | 16.65 | qfq | 28,379,920 | 481,989,474 | -1.77% |
| 2023-11-21 | 17.30 | 17.43 | 16.77 | 16.95 | 16.95 | qfq | 18,110,436 | 309,706,404 | -2.81% |
| 2023-11-20 | 17.55 | 17.62 | 17.18 | 17.44 | 17.44 | qfq | 16,468,850 | 286,455,078 | -0.74% |
| 2023-11-17 | 17.35 | 17.80 | 17.21 | 17.57 | 17.57 | qfq | 21,668,699 | 378,837,012 | 0.29% |
| 2023-11-16 | 17.51 | 17.82 | 17.32 | 17.52 | 17.52 | qfq | 26,746,421 | 469,543,898 | -1.41% |
| 2023-11-15 | 16.94 | 17.91 | 16.75 | 17.77 | 17.77 | qfq | 40,475,557 | 702,956,580 | 5.77% |
| 2023-11-14 | 16.98 | 17.15 | 16.48 | 16.80 | 16.80 | qfq | 30,229,302 | 507,863,132 | -2.27% |
| 2023-11-13 | 15.38 | 17.41 | 15.30 | 17.19 | 17.19 | qfq | 55,495,684 | 917,081,317 | 12.43% |
| 2023-11-10 | 15.43 | 15.67 | 15.00 | 15.29 | 15.29 | qfq | 13,659,378 | 208,451,346 | -2.49% |
| 2023-11-09 | 16.10 | 16.10 | 15.46 | 15.68 | 15.68 | qfq | 16,641,094 | 260,891,814 | -3.21% |
| 2023-11-08 | 16.51 | 16.71 | 15.95 | 16.20 | 16.20 | qfq | 18,044,181 | 293,144,827 | -1.40% |
| 2023-11-07 | 16.09 | 16.60 | 15.89 | 16.43 | 16.43 | qfq | 20,603,073 | 333,683,397 | 2.05% |
| 2023-11-06 | 15.65 | 16.35 | 15.57 | 16.10 | 16.10 | qfq | 17,307,573 | 276,277,382 | 4.34% |
| 2023-11-03 | 15.21 | 15.71 | 15.21 | 15.43 | 15.43 | qfq | 11,961,700 | 185,162,092 | 1.51% |
| 2023-11-02 | 15.45 | 15.65 | 15.15 | 15.20 | 15.20 | qfq | 15,893,196 | 244,071,878 | -1.68% |
| 2023-11-01 | 15.97 | 16.21 | 15.35 | 15.46 | 15.46 | qfq | 23,089,651 | 363,013,374 | -2.03% |
| 2023-10-31 | 16.70 | 17.70 | 15.78 | 15.78 | 15.78 | qfq | 32,533,112 | 538,328,617 | -3.07% |
| 2023-10-30 | 16.26 | 16.51 | 15.46 | 16.28 | 16.28 | qfq | 30,027,550 | 483,199,523 | 3.83% |
| 2023-10-27 | 15.60 | 15.92 | 15.22 | 15.68 | 15.68 | qfq | 24,518,314 | 382,397,388 | 0.71% |
| 2023-10-26 | 14.59 | 15.58 | 14.40 | 15.57 | 15.57 | qfq | 26,908,358 | 402,481,953 | 3.59% |
| 2023-10-25 | 13.69 | 15.40 | 13.69 | 15.03 | 15.03 | qfq | 29,793,229 | 437,388,977 | 9.95% |
| 2023-10-24 | 13.67 | 13.96 | 13.30 | 13.67 | 13.67 | qfq | 13,784,474 | 187,714,103 | 0.07% |
| 2023-10-23 | 14.22 | 14.30 | 13.45 | 13.66 | 13.66 | qfq | 14,699,533 | 202,345,311 | -3.87% |
| 2023-10-20 | 14.56 | 15.07 | 14.12 | 14.21 | 14.21 | qfq | 15,593,515 | 225,570,995 | -3.14% |
| 2023-10-19 | 15.07 | 15.27 | 14.53 | 14.67 | 14.67 | qfq | 17,890,939 | 265,874,217 | -3.55% |
| 2023-10-18 | 14.90 | 16.08 | 14.30 | 15.21 | 15.21 | qfq | 36,690,792 | 545,554,617 | -6.46% |
| 2023-10-17 | 17.11 | 17.18 | 16.10 | 16.26 | 16.26 | qfq | 18,432,979 | 304,142,951 | -5.68% |
| 2023-10-16 | 17.20 | 17.68 | 16.70 | 17.24 | 17.24 | qfq | 17,578,106 | 302,985,713 | 0.94% |
| 2023-10-13 | 16.75 | 17.18 | 16.75 | 17.08 | 17.08 | qfq | 14,989,340 | 254,659,935 | 1.24% |
| 2023-10-12 | 17.79 | 17.88 | 16.77 | 16.87 | 16.87 | qfq | 19,656,674 | 338,665,102 | -4.53% |
| 2023-10-11 | 17.63 | 18.11 | 17.50 | 17.67 | 17.67 | qfq | 18,732,989 | 333,526,111 | -1.78% |
| 2023-10-10 | 18.26 | 18.45 | 17.87 | 17.99 | 17.99 | qfq | 19,571,347 | 353,778,457 | -2.12% |
| 2023-10-09 | 17.80 | 18.66 | 17.71 | 18.38 | 18.38 | qfq | 29,381,267 | 538,601,190 | 4.02% |
| 2023-09-28 | 16.55 | 17.85 | 16.25 | 17.67 | 17.67 | qfq | 24,279,034 | 420,453,156 | 8.21% |
| 2023-09-27 | 15.90 | 16.60 | 15.80 | 16.33 | 16.33 | qfq | 14,597,892 | 236,829,600 | 4.28% |
| 2023-09-26 | 15.80 | 16.30 | 15.60 | 15.66 | 15.66 | qfq | 9,522,883 | 150,977,039 | -1.63% |
| 2023-09-25 | 16.10 | 16.12 | 15.79 | 15.92 | 15.92 | qfq | 12,198,336 | 194,266,068 | -2.87% |
| 2023-09-22 | 16.00 | 16.52 | 15.20 | 16.39 | 16.39 | qfq | 20,288,416 | 325,148,998 | 2.44% |
| 2023-09-21 | 17.62 | 17.70 | 15.80 | 16.00 | 16.00 | qfq | 33,298,870 | 548,905,575 | -9.19% |
| 2023-09-20 | 18.00 | 18.18 | 17.58 | 17.62 | 17.62 | qfq | 13,772,377 | 245,692,799 | -0.84% |
| 2023-09-19 | 16.80 | 18.16 | 16.50 | 17.77 | 17.77 | qfq | 23,190,175 | 408,170,278 | 5.02% |
| 2023-09-18 | 16.61 | 17.05 | 16.10 | 16.92 | 16.92 | qfq | 12,050,172 | 201,902,743 | 1.87% |
| 2023-09-15 | 17.25 | 17.30 | 15.80 | 16.61 | 16.61 | qfq | 20,972,871 | 344,846,829 | -2.87% |
| 2023-09-14 | 17.80 | 18.13 | 17.00 | 17.10 | 17.10 | qfq | 23,497,875 | 410,525,748 | -6.20% |
| 2023-09-13 | 17.89 | 18.85 | 17.75 | 18.23 | 18.23 | qfq | 35,902,691 | 657,077,578 | -1.14% |
| 2023-09-12 | 19.90 | 20.52 | 18.31 | 18.44 | 18.44 | qfq | 55,836,356 | 1,067,128,582 | 5.67% |
| 2023-09-11 | 17.53 | 17.85 | 17.01 | 17.45 | 17.45 | qfq | 10,981,770 | 190,693,172 | -0.46% |
| 2023-09-08 | 17.65 | 17.65 | 16.87 | 17.53 | 17.53 | qfq | 10,973,891 | 189,060,323 | -0.68% |
| 2023-09-07 | 17.63 | 18.19 | 17.45 | 17.65 | 17.65 | qfq | 9,407,019 | 168,066,960 | 0.11% |
| 2023-09-06 | 18.02 | 18.15 | 17.42 | 17.63 | 17.63 | qfq | 10,739,090 | 190,385,170 | -2.76% |
| 2023-09-05 | 18.41 | 18.73 | 18.03 | 18.13 | 18.13 | qfq | 12,185,885 | 223,386,041 | -2.26% |
| 2023-09-04 | 18.81 | 19.14 | 18.33 | 18.55 | 18.55 | qfq | 22,173,175 | 414,675,163 | -0.54% |
| 2023-09-01 | 18.09 | 18.94 | 18.00 | 18.65 | 18.65 | qfq | 25,885,002 | 478,222,059 | 4.54% |
| 2023-08-31 | 18.18 | 18.36 | 17.68 | 17.84 | 17.84 | qfq | 17,915,805 | 322,597,029 | -1.60% |
| 2023-08-30 | 17.35 | 18.43 | 17.15 | 18.13 | 18.13 | qfq | 24,023,233 | 427,016,945 | 3.07% |
| 2023-08-29 | 16.50 | 17.95 | 16.30 | 17.59 | 17.59 | qfq | 25,832,902 | 446,620,206 | 5.52% |
| 2023-08-28 | 19.40 | 19.40 | 16.40 | 16.67 | 16.67 | qfq | 30,242,798 | 522,170,608 | -5.55% |
| 2023-08-25 | 18.04 | 18.28 | 17.12 | 17.65 | 17.65 | qfq | 20,414,640 | 358,477,516 | -2.00% |
| 2023-08-24 | 18.10 | 18.48 | 17.65 | 18.01 | 18.01 | qfq | 21,601,502 | 390,382,659 | 0.00% |
| 2023-08-23 | 17.14 | 18.37 | 17.05 | 18.01 | 18.01 | qfq | 32,875,081 | 588,270,094 | 5.32% |
| 2023-08-22 | 16.06 | 17.43 | 15.79 | 17.10 | 17.10 | qfq | 19,557,784 | 327,284,047 | 7.82% |
| 2023-08-21 | 16.50 | 16.73 | 15.83 | 15.86 | 15.86 | qfq | 8,366,660 | 135,637,171 | -4.17% |
| 2023-08-18 | 16.56 | 17.05 | 16.50 | 16.55 | 16.55 | qfq | 10,263,078 | 171,799,720 | -0.06% |
| 2023-08-17 | 15.94 | 16.90 | 15.65 | 16.56 | 16.56 | qfq | 12,946,884 | 211,280,087 | 3.50% |
| 2023-08-16 | 16.28 | 16.37 | 15.96 | 16.00 | 16.00 | qfq | 9,264,200 | 149,474,649 | -1.84% |
| 2023-08-15 | 16.52 | 17.08 | 16.18 | 16.30 | 16.30 | qfq | 14,675,805 | 243,222,045 | -0.67% |
| 2023-08-14 | 15.60 | 16.50 | 15.26 | 16.41 | 16.41 | qfq | 12,261,484 | 195,683,065 | 4.92% |
| 2023-08-11 | 16.28 | 16.28 | 15.56 | 15.64 | 15.64 | qfq | 7,203,954 | 114,020,834 | -3.75% |
| 2023-08-10 | 16.06 | 16.30 | 15.95 | 16.25 | 16.25 | qfq | 3,142,386 | 50,751,673 | 0.31% |
| 2023-08-09 | 16.42 | 16.42 | 16.09 | 16.20 | 16.20 | qfq | 3,562,100 | 57,610,204 | -1.58% |
| 2023-08-08 | 16.60 | 16.83 | 16.33 | 16.46 | 16.46 | qfq | 4,495,554 | 74,339,391 | -1.20% |
| 2023-08-07 | 16.58 | 16.86 | 16.49 | 16.66 | 16.66 | qfq | 7,068,397 | 117,947,900 | 0.73% |
| 2023-08-04 | 16.22 | 16.71 | 16.19 | 16.54 | 16.54 | qfq | 6,431,592 | 106,072,635 | 1.78% |
| 2023-08-03 | 16.14 | 16.31 | 15.96 | 16.25 | 16.25 | qfq | 6,202,295 | 100,389,203 | 1.25% |
| 2023-08-02 | 16.04 | 16.24 | 15.97 | 16.05 | 16.05 | qfq | 4,456,000 | 71,790,691 | 0.06% |
| 2023-08-01 | 16.24 | 16.35 | 15.85 | 16.04 | 16.04 | qfq | 6,048,499 | 97,122,000 | -1.29% |
| 2023-07-31 | 16.42 | 16.82 | 16.19 | 16.25 | 16.25 | qfq | 9,865,758 | 161,716,223 | -2.17% |
| 2023-07-28 | 16.54 | 16.74 | 16.23 | 16.61 | 16.61 | qfq | 6,260,674 | 103,743,709 | -0.12% |
| 2023-07-27 | 16.97 | 17.30 | 16.48 | 16.63 | 16.63 | qfq | 13,005,150 | 218,536,359 | -2.18% |
| 2023-07-26 | 17.50 | 17.50 | 16.85 | 17.00 | 17.00 | qfq | 5,842,316 | 99,253,061 | -1.05% |
| 2023-07-25 | 17.24 | 17.60 | 17.10 | 17.18 | 17.18 | qfq | 8,584,366 | 148,723,844 | 1.60% |
| 2023-07-24 | 17.20 | 17.35 | 16.86 | 16.91 | 16.91 | qfq | 4,473,912 | 76,078,584 | -1.28% |
| 2023-07-21 | 17.13 | 17.44 | 17.00 | 17.13 | 17.13 | qfq | 5,240,358 | 89,983,717 | -0.75% |
| 2023-07-20 | 17.61 | 17.71 | 17.12 | 17.26 | 17.26 | qfq | 7,960,740 | 138,206,725 | -1.82% |
| 2023-07-19 | 17.54 | 18.03 | 17.44 | 17.58 | 17.58 | qfq | 7,309,153 | 129,311,658 | -0.51% |
| 2023-07-18 | 18.08 | 18.25 | 17.40 | 17.67 | 17.67 | qfq | 9,090,105 | 161,454,349 | -0.95% |