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
益客食品301116.SZ
最近收盘价8.852026-07-17
最近交易日2026-07-17
成交量（股）4,082,379
成交额（元）36,687,710
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-05 | 2024-11-13 | cash_dividend | 0.0787499 | — | — | — | 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 | 9.08 | 9.27 | 8.74 | 8.85 | 8.85 | qfq | 4,082,379 | 36,687,710 | -3.28% |
| 2026-07-16 | 9.01 | 9.24 | 8.98 | 9.15 | 9.15 | qfq | 3,610,293 | 32,965,381 | 0.99% |
| 2026-07-15 | 8.90 | 9.18 | 8.88 | 9.06 | 9.06 | qfq | 3,126,600 | 28,399,843 | 1.34% |
| 2026-07-14 | 8.83 | 9.00 | 8.64 | 8.94 | 8.94 | qfq | 3,055,897 | 27,014,707 | 1.71% |
| 2026-07-13 | 8.94 | 8.97 | 8.74 | 8.79 | 8.79 | qfq | 3,396,449 | 29,929,665 | -1.79% |
| 2026-07-10 | 8.87 | 9.07 | 8.68 | 8.95 | 8.95 | qfq | 3,528,100 | 31,487,142 | 0.90% |
| 2026-07-09 | 8.98 | 9.10 | 8.75 | 8.87 | 8.87 | qfq | 3,073,400 | 27,377,571 | -1.33% |
| 2026-07-08 | 9.18 | 9.18 | 8.82 | 8.99 | 8.99 | qfq | 3,416,200 | 30,781,396 | -1.10% |
| 2026-07-07 | 9.26 | 9.28 | 9.03 | 9.09 | 9.09 | qfq | 2,950,400 | 26,922,626 | -1.94% |
| 2026-07-06 | 9.12 | 9.36 | 9.05 | 9.27 | 9.27 | qfq | 4,242,100 | 39,297,447 | 2.77% |
| 2026-07-03 | 8.99 | 9.14 | 8.89 | 9.02 | 9.02 | qfq | 3,529,100 | 31,832,072 | 0.22% |
| 2026-07-02 | 8.86 | 9.18 | 8.86 | 9.00 | 9.00 | qfq | 4,761,500 | 42,977,970 | 0.33% |
| 2026-07-01 | 8.72 | 9.14 | 8.64 | 8.97 | 8.97 | qfq | 5,877,224 | 52,383,513 | 4.79% |
| 2026-06-30 | 8.72 | 8.79 | 8.40 | 8.56 | 8.56 | qfq | 3,686,354 | 31,544,027 | -2.62% |
| 2026-06-29 | 8.69 | 8.85 | 8.50 | 8.79 | 8.79 | qfq | 4,399,000 | 38,352,329 | 1.15% |
| 2026-06-26 | 8.91 | 8.96 | 8.61 | 8.69 | 8.69 | qfq | 3,805,626 | 33,252,266 | -2.03% |
| 2026-06-25 | 9.05 | 9.19 | 8.77 | 8.87 | 8.87 | qfq | 3,011,719 | 26,769,719 | -1.55% |
| 2026-06-24 | 9.41 | 9.41 | 8.97 | 9.01 | 9.01 | qfq | 3,227,180 | 29,405,025 | -3.33% |
| 2026-06-23 | 9.10 | 9.53 | 9.08 | 9.32 | 9.32 | qfq | 4,437,899 | 41,597,480 | 1.53% |
| 2026-06-22 | 9.10 | 9.18 | 8.80 | 9.18 | 9.18 | qfq | 4,584,758 | 41,256,539 | 0.77% |
| 2026-06-18 | 9.16 | 9.24 | 9.01 | 9.11 | 9.11 | qfq | 3,937,567 | 35,882,357 | -1.51% |
| 2026-06-17 | 9.54 | 9.58 | 9.21 | 9.25 | 9.25 | qfq | 4,598,241 | 42,801,938 | -3.75% |
| 2026-06-16 | 9.45 | 9.65 | 9.27 | 9.61 | 9.61 | qfq | 5,744,052 | 54,432,296 | 1.05% |
| 2026-06-15 | 10.00 | 10.00 | 9.39 | 9.51 | 9.51 | qfq | 9,134,394 | 87,590,605 | -4.61% |
| 2026-06-12 | 9.73 | 10.03 | 9.56 | 9.97 | 9.97 | qfq | 7,923,932 | 78,117,482 | 2.47% |
| 2026-06-11 | 9.80 | 9.84 | 9.36 | 9.73 | 9.73 | qfq | 5,609,117 | 54,219,466 | -1.52% |
| 2026-06-10 | 9.76 | 10.04 | 9.64 | 9.88 | 9.88 | qfq | 6,758,976 | 66,378,860 | 1.54% |
| 2026-06-09 | 9.60 | 9.84 | 9.45 | 9.73 | 9.73 | qfq | 6,584,500 | 63,478,852 | 1.14% |
| 2026-06-08 | 9.55 | 10.56 | 9.38 | 9.62 | 9.62 | qfq | 8,840,283 | 86,952,253 | -2.53% |
| 2026-06-05 | 9.74 | 9.95 | 9.48 | 9.87 | 9.87 | qfq | 5,074,353 | 49,427,633 | 0.20% |
| 2026-06-04 | 9.64 | 10.13 | 9.64 | 9.85 | 9.85 | qfq | 5,164,400 | 51,049,159 | 1.76% |
| 2026-06-03 | 9.80 | 9.84 | 9.53 | 9.68 | 9.68 | qfq | 3,089,136 | 29,739,060 | -0.72% |
| 2026-06-02 | 10.02 | 10.20 | 9.72 | 9.75 | 9.75 | qfq | 4,304,968 | 42,541,514 | -3.47% |
| 2026-06-01 | 9.53 | 10.10 | 9.42 | 10.10 | 10.10 | qfq | 6,082,841 | 59,896,025 | 6.32% |
| 2026-05-29 | 9.48 | 9.71 | 9.36 | 9.50 | 9.50 | qfq | 3,948,300 | 37,768,697 | 0.74% |
| 2026-05-28 | 9.35 | 9.83 | 9.27 | 9.43 | 9.43 | qfq | 3,353,400 | 31,776,096 | -0.63% |
| 2026-05-27 | 9.66 | 9.66 | 9.24 | 9.49 | 9.49 | qfq | 3,819,300 | 36,062,959 | -1.04% |
| 2026-05-26 | 9.80 | 9.87 | 9.54 | 9.59 | 9.59 | qfq | 2,991,597 | 28,896,157 | -2.14% |
| 2026-05-25 | 9.98 | 9.98 | 9.66 | 9.80 | 9.80 | qfq | 2,886,000 | 28,311,719 | -0.91% |
| 2026-05-22 | 10.01 | 10.07 | 9.73 | 9.89 | 9.89 | qfq | 3,389,873 | 33,475,209 | -0.50% |
| 2026-05-21 | 10.35 | 10.45 | 9.92 | 9.94 | 9.94 | qfq | 3,774,766 | 38,568,305 | -3.96% |
| 2026-05-20 | 10.51 | 10.55 | 10.31 | 10.35 | 10.35 | qfq | 2,200,215 | 22,815,254 | -1.62% |
| 2026-05-19 | 10.42 | 10.62 | 10.36 | 10.52 | 10.52 | qfq | 2,947,400 | 30,862,175 | 0.96% |
| 2026-05-18 | 10.52 | 10.59 | 10.31 | 10.42 | 10.42 | qfq | 3,625,400 | 37,759,310 | -1.42% |
| 2026-05-15 | 10.65 | 10.84 | 10.51 | 10.57 | 10.57 | qfq | 3,112,605 | 33,078,255 | -1.21% |
| 2026-05-14 | 10.76 | 10.88 | 10.59 | 10.70 | 10.70 | qfq | 3,644,700 | 39,085,853 | 0.19% |
| 2026-05-13 | 10.75 | 10.78 | 10.62 | 10.68 | 10.68 | qfq | 2,900,300 | 31,019,099 | -0.28% |
| 2026-05-12 | 10.95 | 11.01 | 10.70 | 10.71 | 10.71 | qfq | 3,144,200 | 34,036,725 | -2.28% |
| 2026-05-11 | 11.05 | 11.09 | 10.94 | 10.96 | 10.96 | qfq | 3,256,900 | 35,817,052 | -0.90% |
| 2026-05-08 | 11.00 | 11.10 | 10.90 | 11.06 | 11.06 | qfq | 2,541,921 | 28,019,031 | 0.36% |
| 2026-05-07 | 11.13 | 11.26 | 11.00 | 11.02 | 11.02 | qfq | 3,742,572 | 41,609,584 | -0.90% |
| 2026-05-06 | 10.90 | 11.16 | 10.90 | 11.12 | 11.12 | qfq | 5,492,082 | 60,896,398 | 0.82% |
| 2026-04-30 | 10.90 | 11.17 | 10.87 | 11.03 | 11.03 | qfq | 4,764,839 | 52,661,583 | 0.73% |
| 2026-04-29 | 10.70 | 11.04 | 10.68 | 10.95 | 10.95 | qfq | 4,997,500 | 54,651,172 | 1.39% |
| 2026-04-28 | 10.85 | 11.00 | 10.70 | 10.80 | 10.80 | qfq | 5,146,754 | 55,698,834 | -1.28% |
| 2026-04-27 | 10.93 | 11.09 | 10.70 | 10.94 | 10.94 | qfq | 10,382,745 | 112,633,290 | 0.74% |
| 2026-04-24 | 11.22 | 11.47 | 10.69 | 10.86 | 10.86 | qfq | 12,047,315 | 131,555,215 | 5.03% |
| 2026-04-23 | 10.33 | 10.43 | 10.16 | 10.34 | 10.34 | qfq | 3,074,901 | 31,697,352 | 0.10% |
| 2026-04-22 | 10.41 | 10.53 | 10.28 | 10.33 | 10.33 | qfq | 2,466,500 | 25,502,683 | -0.77% |
| 2026-04-21 | 10.40 | 10.55 | 10.30 | 10.41 | 10.41 | qfq | 3,191,400 | 33,310,212 | 0.10% |
| 2026-04-20 | 10.35 | 10.45 | 10.21 | 10.40 | 10.40 | qfq | 2,221,900 | 23,016,399 | 0.29% |
| 2026-04-17 | 10.39 | 10.42 | 10.23 | 10.37 | 10.37 | qfq | 2,948,214 | 30,435,237 | -0.19% |
| 2026-04-16 | 10.32 | 10.42 | 10.17 | 10.39 | 10.39 | qfq | 3,356,456 | 34,645,034 | 0.97% |
| 2026-04-15 | 10.30 | 10.33 | 10.16 | 10.29 | 10.29 | qfq | 3,177,500 | 32,539,846 | -0.19% |
| 2026-04-14 | 10.32 | 10.35 | 10.05 | 10.31 | 10.31 | qfq | 3,874,900 | 39,678,790 | 1.78% |
| 2026-04-13 | 9.92 | 10.36 | 9.86 | 10.13 | 10.13 | qfq | 4,059,125 | 41,101,364 | 2.12% |
| 2026-04-10 | 9.97 | 10.04 | 9.86 | 9.92 | 9.92 | qfq | 2,006,347 | 19,977,407 | 0.40% |
| 2026-04-09 | 10.09 | 10.15 | 9.80 | 9.88 | 9.88 | qfq | 2,549,300 | 25,324,973 | -1.98% |
| 2026-04-08 | 10.02 | 10.12 | 9.98 | 10.08 | 10.08 | qfq | 2,198,800 | 22,110,483 | 1.41% |
| 2026-04-07 | 9.67 | 9.95 | 9.59 | 9.94 | 9.94 | qfq | 2,939,283 | 28,863,662 | 3.33% |
| 2026-04-03 | 10.01 | 10.12 | 9.58 | 9.62 | 9.62 | qfq | 3,118,500 | 30,326,667 | -3.51% |
| 2026-04-02 | 9.94 | 10.06 | 9.86 | 9.97 | 9.97 | qfq | 2,758,900 | 27,544,192 | 0.20% |
| 2026-04-01 | 10.05 | 10.10 | 9.87 | 9.95 | 9.95 | qfq | 2,866,418 | 28,540,122 | 0.71% |
| 2026-03-31 | 10.18 | 10.34 | 9.88 | 9.88 | 9.88 | qfq | 3,403,800 | 34,234,706 | -2.56% |
| 2026-03-30 | 10.00 | 10.22 | 9.96 | 10.14 | 10.14 | qfq | 2,845,745 | 28,787,906 | 0.30% |
| 2026-03-27 | 9.88 | 10.12 | 9.75 | 10.11 | 10.11 | qfq | 3,060,300 | 30,678,723 | 2.85% |
| 2026-03-26 | 9.98 | 10.12 | 9.80 | 9.83 | 9.83 | qfq | 2,993,629 | 29,673,939 | -1.50% |
| 2026-03-25 | 9.99 | 10.09 | 9.93 | 9.98 | 9.98 | qfq | 4,024,300 | 40,275,190 | -0.10% |
| 2026-03-24 | 9.72 | 9.99 | 9.52 | 9.99 | 9.99 | qfq | 5,187,200 | 50,571,420 | 4.83% |
| 2026-03-23 | 9.97 | 10.05 | 9.45 | 9.53 | 9.53 | qfq | 5,354,300 | 52,087,240 | -5.92% |
| 2026-03-20 | 10.47 | 10.55 | 10.13 | 10.13 | 10.13 | qfq | 4,018,500 | 41,301,836 | -3.15% |
| 2026-03-19 | 10.76 | 10.83 | 10.43 | 10.46 | 10.46 | qfq | 4,662,600 | 49,305,230 | -3.51% |
| 2026-03-18 | 11.06 | 11.06 | 10.72 | 10.84 | 10.84 | qfq | 3,677,460 | 39,760,213 | -0.55% |
| 2026-03-17 | 11.06 | 11.16 | 10.90 | 10.90 | 10.90 | qfq | 3,807,300 | 41,994,542 | -1.36% |
| 2026-03-16 | 11.00 | 11.20 | 10.97 | 11.05 | 11.05 | qfq | 3,947,768 | 43,744,905 | 0.82% |
| 2026-03-13 | 10.99 | 11.22 | 10.91 | 10.96 | 10.96 | qfq | 4,247,900 | 47,103,419 | -0.63% |
| 2026-03-12 | 11.21 | 11.25 | 11.00 | 11.03 | 11.03 | qfq | 3,980,800 | 44,248,457 | -1.08% |
| 2026-03-11 | 11.20 | 11.22 | 11.12 | 11.15 | 11.15 | qfq | 2,765,100 | 30,879,113 | -0.54% |
| 2026-03-10 | 11.20 | 11.26 | 11.10 | 11.21 | 11.21 | qfq | 5,051,700 | 56,527,210 | 0.27% |
| 2026-03-09 | 11.03 | 11.29 | 10.98 | 11.18 | 11.18 | qfq | 5,812,677 | 64,580,218 | 0.27% |
| 2026-03-06 | 10.83 | 11.17 | 10.79 | 11.15 | 11.15 | qfq | 6,027,477 | 66,466,400 | 3.24% |
| 2026-03-05 | 10.95 | 11.03 | 10.77 | 10.80 | 10.80 | qfq | 3,182,868 | 34,610,678 | -0.55% |
| 2026-03-04 | 10.88 | 11.04 | 10.77 | 10.86 | 10.86 | qfq | 3,726,900 | 40,616,657 | -0.91% |
| 2026-03-03 | 11.08 | 11.28 | 10.90 | 10.96 | 10.96 | qfq | 4,288,068 | 47,558,387 | -0.54% |
| 2026-03-02 | 11.25 | 11.30 | 10.91 | 11.02 | 11.02 | qfq | 4,244,468 | 47,019,329 | -2.82% |
| 2026-02-27 | 11.17 | 11.34 | 11.13 | 11.34 | 11.34 | qfq | 2,981,145 | 33,613,307 | 1.52% |
| 2026-02-26 | 11.35 | 11.41 | 11.14 | 11.17 | 11.17 | qfq | 3,113,645 | 34,899,879 | -1.59% |
| 2026-02-25 | 11.25 | 11.45 | 11.20 | 11.35 | 11.35 | qfq | 4,128,452 | 46,967,424 | 0.89% |
| 2026-02-24 | 11.24 | 11.36 | 11.14 | 11.25 | 11.25 | qfq | 3,538,900 | 39,761,171 | 1.26% |
| 2026-02-13 | 11.24 | 11.33 | 11.08 | 11.11 | 11.11 | qfq | 4,510,594 | 50,551,720 | -0.63% |
| 2026-02-12 | 11.58 | 11.60 | 11.17 | 11.18 | 11.18 | qfq | 6,562,100 | 74,009,516 | -3.45% |
| 2026-02-11 | 11.76 | 11.79 | 11.58 | 11.58 | 11.58 | qfq | 3,212,300 | 37,476,534 | -1.53% |
| 2026-02-10 | 11.78 | 11.84 | 11.63 | 11.76 | 11.76 | qfq | 3,416,870 | 40,093,500 | 0.09% |
| 2026-02-09 | 11.73 | 11.80 | 11.61 | 11.75 | 11.75 | qfq | 4,485,570 | 52,560,239 | 0.86% |
| 2026-02-06 | 11.42 | 11.68 | 11.33 | 11.65 | 11.65 | qfq | 6,366,800 | 73,764,620 | 1.30% |
| 2026-02-05 | 11.47 | 11.70 | 11.41 | 11.50 | 11.50 | qfq | 5,801,900 | 67,072,477 | 0.26% |
| 2026-02-04 | 11.36 | 11.49 | 11.26 | 11.47 | 11.47 | qfq | 4,608,903 | 52,517,846 | 0.79% |
| 2026-02-03 | 11.32 | 11.44 | 11.16 | 11.38 | 11.38 | qfq | 6,652,102 | 75,072,086 | 0.62% |
| 2026-02-02 | 11.51 | 11.69 | 11.25 | 11.31 | 11.31 | qfq | 7,223,529 | 82,965,484 | -2.58% |
| 2026-01-30 | 11.69 | 11.90 | 11.55 | 11.61 | 11.61 | qfq | 8,558,747 | 100,217,438 | -1.02% |
| 2026-01-29 | 11.47 | 11.84 | 11.43 | 11.73 | 11.73 | qfq | 11,046,910 | 129,204,534 | 1.91% |
| 2026-01-28 | 11.37 | 11.69 | 11.25 | 11.51 | 11.51 | qfq | 6,529,010 | 74,710,687 | 0.96% |
| 2026-01-27 | 11.78 | 11.78 | 11.23 | 11.40 | 11.40 | qfq | 7,557,300 | 86,079,472 | -2.98% |
| 2026-01-26 | 11.53 | 11.92 | 11.48 | 11.75 | 11.75 | qfq | 9,665,826 | 112,912,805 | 1.91% |
| 2026-01-23 | 11.55 | 11.60 | 11.41 | 11.53 | 11.53 | qfq | 6,321,300 | 72,598,290 | 0.44% |
| 2026-01-22 | 11.34 | 11.49 | 11.25 | 11.48 | 11.48 | qfq | 5,716,000 | 65,340,489 | 1.15% |
| 2026-01-21 | 11.46 | 11.57 | 11.18 | 11.35 | 11.35 | qfq | 7,533,701 | 85,196,639 | -0.18% |
| 2026-01-20 | 11.26 | 11.40 | 11.17 | 11.37 | 11.37 | qfq | 5,565,400 | 62,857,005 | 0.98% |
| 2026-01-19 | 11.05 | 11.27 | 10.98 | 11.26 | 11.26 | qfq | 5,266,390 | 58,891,681 | 2.18% |
| 2026-01-16 | 11.16 | 11.21 | 10.98 | 11.02 | 11.02 | qfq | 3,909,582 | 43,210,313 | -1.34% |
| 2026-01-15 | 11.14 | 11.25 | 10.97 | 11.17 | 11.17 | qfq | 5,846,368 | 64,844,542 | -0.09% |
| 2026-01-14 | 11.24 | 11.33 | 10.97 | 11.18 | 11.18 | qfq | 7,328,180 | 81,818,576 | 0.27% |
| 2026-01-13 | 11.47 | 11.47 | 11.13 | 11.15 | 11.15 | qfq | 6,932,471 | 78,362,350 | -2.19% |
| 2026-01-12 | 11.14 | 11.43 | 11.11 | 11.40 | 11.40 | qfq | 7,762,321 | 87,619,360 | 2.24% |
| 2026-01-09 | 11.23 | 11.23 | 11.07 | 11.15 | 11.15 | qfq | 6,342,900 | 70,612,139 | -0.18% |
| 2026-01-08 | 11.07 | 11.23 | 11.01 | 11.17 | 11.17 | qfq | 4,722,481 | 52,557,433 | 0.90% |
| 2026-01-07 | 11.07 | 11.16 | 10.95 | 11.07 | 11.07 | qfq | 4,043,240 | 44,738,894 | -0.09% |
| 2026-01-06 | 10.96 | 11.12 | 10.91 | 11.08 | 11.08 | qfq | 4,187,600 | 46,278,521 | 1.00% |
| 2026-01-05 | 10.97 | 11.01 | 10.85 | 10.97 | 10.97 | qfq | 3,948,596 | 43,200,022 | 0.37% |
| 2025-12-31 | 11.00 | 11.00 | 10.79 | 10.93 | 10.93 | qfq | 4,192,380 | 45,685,366 | -0.27% |
| 2025-12-30 | 11.18 | 11.18 | 10.95 | 10.96 | 10.96 | qfq | 5,055,098 | 55,798,518 | -1.88% |
| 2025-12-29 | 11.42 | 11.42 | 11.08 | 11.17 | 11.17 | qfq | 5,978,281 | 66,810,662 | -2.19% |
| 2025-12-26 | 11.42 | 11.55 | 11.28 | 11.42 | 11.42 | qfq | 5,313,217 | 60,609,298 | 0.09% |
| 2025-12-25 | 11.46 | 11.52 | 11.31 | 11.41 | 11.41 | qfq | 4,326,792 | 49,326,546 | 0.00% |
| 2025-12-24 | 11.50 | 11.50 | 11.34 | 11.41 | 11.41 | qfq | 5,964,700 | 68,092,700 | -1.30% |
| 2025-12-23 | 11.66 | 11.74 | 11.49 | 11.56 | 11.56 | qfq | 5,225,819 | 60,521,733 | -1.03% |
| 2025-12-22 | 11.67 | 11.75 | 11.55 | 11.68 | 11.68 | qfq | 6,020,900 | 70,009,146 | -0.17% |
| 2025-12-19 | 11.21 | 11.74 | 11.12 | 11.70 | 11.70 | qfq | 10,654,783 | 122,496,413 | 4.09% |
| 2025-12-18 | 11.05 | 11.44 | 11.03 | 11.24 | 11.24 | qfq | 8,240,085 | 92,916,582 | 0.63% |
| 2025-12-17 | 11.17 | 11.45 | 10.92 | 11.17 | 11.17 | qfq | 9,153,246 | 102,503,267 | 0.27% |
| 2025-12-16 | 11.09 | 11.63 | 11.04 | 11.14 | 11.14 | qfq | 8,336,452 | 94,206,276 | -0.71% |
| 2025-12-15 | 11.12 | 11.37 | 11.11 | 11.22 | 11.22 | qfq | 6,232,900 | 70,121,033 | 0.72% |
| 2025-12-12 | 11.70 | 11.70 | 11.08 | 11.14 | 11.14 | qfq | 10,638,600 | 119,705,081 | -3.21% |
| 2025-12-11 | 12.10 | 12.10 | 11.49 | 11.51 | 11.51 | qfq | 14,003,658 | 163,597,943 | -5.11% |
| 2025-12-10 | 12.60 | 12.87 | 12.02 | 12.13 | 12.13 | qfq | 15,560,769 | 193,380,698 | -3.12% |
| 2025-12-09 | 12.50 | 12.77 | 12.09 | 12.52 | 12.52 | qfq | 12,761,140 | 158,888,120 | -0.32% |
| 2025-12-08 | 12.49 | 12.76 | 12.36 | 12.56 | 12.56 | qfq | 11,967,018 | 150,107,144 | 1.70% |
| 2025-12-05 | 12.23 | 12.42 | 11.73 | 12.35 | 12.35 | qfq | 13,357,095 | 162,090,552 | 1.81% |
| 2025-12-04 | 12.77 | 13.08 | 12.10 | 12.13 | 12.13 | qfq | 19,640,125 | 244,725,454 | -5.60% |
| 2025-12-03 | 12.80 | 13.31 | 12.55 | 12.85 | 12.85 | qfq | 28,907,982 | 373,726,972 | 2.72% |
| 2025-12-02 | 12.20 | 12.60 | 12.00 | 12.51 | 12.51 | qfq | 18,036,110 | 223,008,351 | 2.37% |
| 2025-12-01 | 12.05 | 12.37 | 12.02 | 12.22 | 12.22 | qfq | 11,024,651 | 134,664,333 | 0.33% |
| 2025-11-28 | 12.08 | 12.44 | 11.75 | 12.18 | 12.18 | qfq | 13,928,064 | 168,540,140 | -0.16% |
| 2025-11-27 | 12.55 | 12.69 | 12.07 | 12.20 | 12.20 | qfq | 16,993,254 | 208,319,555 | -2.71% |
| 2025-11-26 | 12.05 | 12.70 | 11.96 | 12.54 | 12.54 | qfq | 22,856,611 | 281,864,846 | 3.64% |
| 2025-11-25 | 12.23 | 12.33 | 11.95 | 12.10 | 12.10 | qfq | 17,897,132 | 217,515,356 | -1.22% |
| 2025-11-24 | 12.59 | 12.74 | 12.04 | 12.25 | 12.25 | qfq | 20,925,767 | 257,567,820 | 0.41% |
| 2025-11-21 | 12.79 | 12.95 | 12.13 | 12.20 | 12.20 | qfq | 27,108,731 | 338,295,389 | -8.20% |
| 2025-11-20 | 13.62 | 14.75 | 12.49 | 13.29 | 13.29 | qfq | 42,008,832 | 549,389,693 | -5.41% |
| 2025-11-19 | 11.73 | 14.05 | 11.67 | 14.05 | 14.05 | qfq | 31,073,400 | 397,312,393 | 19.98% |
| 2025-11-18 | 11.81 | 11.91 | 11.62 | 11.71 | 11.71 | qfq | 4,769,300 | 55,909,722 | -1.18% |
| 2025-11-17 | 12.03 | 12.13 | 11.72 | 11.85 | 11.85 | qfq | 7,581,000 | 89,803,504 | -1.74% |
| 2025-11-14 | 11.75 | 12.36 | 11.75 | 12.06 | 12.06 | qfq | 10,278,400 | 123,553,936 | 2.38% |
| 2025-11-13 | 11.57 | 11.82 | 11.41 | 11.78 | 11.78 | qfq | 6,238,887 | 72,773,577 | 2.08% |
| 2025-11-12 | 11.61 | 11.68 | 11.46 | 11.54 | 11.54 | qfq | 5,209,400 | 60,168,181 | -1.03% |
| 2025-11-11 | 11.41 | 11.83 | 11.28 | 11.66 | 11.66 | qfq | 7,237,150 | 84,174,075 | 2.10% |
| 2025-11-10 | 11.26 | 11.51 | 11.13 | 11.42 | 11.42 | qfq | 4,611,860 | 52,360,024 | 2.15% |
| 2025-11-07 | 11.21 | 11.27 | 11.13 | 11.18 | 11.18 | qfq | 1,910,400 | 21,417,189 | 0.00% |
| 2025-11-06 | 11.19 | 11.24 | 11.10 | 11.18 | 11.18 | qfq | 2,670,100 | 29,799,893 | 0.00% |
| 2025-11-05 | 11.07 | 11.27 | 11.03 | 11.18 | 11.18 | qfq | 2,657,954 | 29,754,646 | 0.72% |
| 2025-11-04 | 11.15 | 11.21 | 11.07 | 11.10 | 11.10 | qfq | 2,745,100 | 30,591,078 | -0.54% |
| 2025-11-03 | 11.00 | 11.20 | 10.98 | 11.16 | 11.16 | qfq | 3,712,600 | 41,313,720 | 1.64% |
| 2025-10-31 | 10.90 | 11.03 | 10.85 | 10.98 | 10.98 | qfq | 3,551,007 | 38,933,228 | 1.10% |
| 2025-10-30 | 10.84 | 11.06 | 10.84 | 10.86 | 10.86 | qfq | 3,571,250 | 39,114,368 | -0.09% |
| 2025-10-29 | 10.88 | 10.90 | 10.74 | 10.87 | 10.87 | qfq | 2,950,600 | 31,957,607 | -0.55% |
| 2025-10-28 | 10.89 | 11.00 | 10.87 | 10.93 | 10.93 | qfq | 2,280,977 | 24,942,109 | 0.37% |
| 2025-10-27 | 10.88 | 10.99 | 10.81 | 10.89 | 10.89 | qfq | 2,758,000 | 30,054,153 | 0.65% |
| 2025-10-24 | 10.93 | 10.94 | 10.80 | 10.82 | 10.82 | qfq | 2,510,408 | 27,218,845 | -0.82% |
| 2025-10-23 | 10.82 | 10.91 | 10.75 | 10.91 | 10.91 | qfq | 2,593,508 | 28,158,807 | 0.83% |
| 2025-10-22 | 10.73 | 10.93 | 10.73 | 10.82 | 10.82 | qfq | 2,389,708 | 25,941,339 | 0.19% |
| 2025-10-21 | 10.64 | 10.81 | 10.60 | 10.80 | 10.80 | qfq | 3,125,200 | 33,531,853 | 1.41% |
| 2025-10-20 | 10.60 | 10.66 | 10.55 | 10.65 | 10.65 | qfq | 1,610,900 | 17,078,225 | 0.57% |
| 2025-10-17 | 10.68 | 10.74 | 10.58 | 10.59 | 10.59 | qfq | 2,414,650 | 25,733,903 | -1.40% |
| 2025-10-16 | 10.80 | 10.85 | 10.69 | 10.74 | 10.74 | qfq | 2,591,043 | 27,846,212 | -0.56% |
| 2025-10-15 | 10.78 | 10.86 | 10.70 | 10.80 | 10.80 | qfq | 3,142,035 | 33,906,648 | 0.28% |
| 2025-10-14 | 10.74 | 10.81 | 10.73 | 10.77 | 10.77 | qfq | 3,545,407 | 38,164,084 | 0.19% |
| 2025-10-13 | 10.66 | 10.82 | 10.52 | 10.75 | 10.75 | qfq | 3,082,177 | 33,027,631 | 0.09% |
| 2025-10-10 | 10.70 | 10.84 | 10.65 | 10.74 | 10.74 | qfq | 3,078,728 | 33,128,934 | 0.66% |
| 2025-10-09 | 10.66 | 10.70 | 10.55 | 10.67 | 10.67 | qfq | 2,221,530 | 23,628,534 | -0.37% |
| 2025-09-30 | 10.73 | 10.76 | 10.67 | 10.71 | 10.71 | qfq | 1,764,900 | 18,914,200 | -0.19% |
| 2025-09-29 | 10.76 | 10.76 | 10.51 | 10.73 | 10.73 | qfq | 2,171,374 | 23,106,374 | -0.09% |
| 2025-09-26 | 10.72 | 10.83 | 10.65 | 10.74 | 10.74 | qfq | 2,041,692 | 21,942,818 | 0.37% |
| 2025-09-25 | 10.75 | 10.85 | 10.67 | 10.70 | 10.70 | qfq | 2,820,274 | 30,311,170 | -0.93% |
| 2025-09-24 | 10.72 | 10.86 | 10.64 | 10.80 | 10.80 | qfq | 2,656,574 | 28,623,419 | 0.75% |
| 2025-09-23 | 10.82 | 10.86 | 10.50 | 10.72 | 10.72 | qfq | 4,077,300 | 43,361,159 | -1.38% |
| 2025-09-22 | 11.05 | 11.18 | 10.78 | 10.87 | 10.87 | qfq | 4,451,908 | 48,415,911 | -2.07% |
| 2025-09-19 | 11.06 | 11.21 | 11.01 | 11.10 | 11.10 | qfq | 4,183,405 | 46,422,833 | 0.36% |
| 2025-09-18 | 11.38 | 11.39 | 11.00 | 11.06 | 11.06 | qfq | 6,112,100 | 68,355,446 | -2.47% |
| 2025-09-17 | 11.41 | 11.55 | 11.33 | 11.34 | 11.34 | qfq | 5,230,000 | 59,557,300 | -1.73% |
| 2025-09-16 | 11.63 | 11.73 | 11.43 | 11.54 | 11.54 | qfq | 7,957,011 | 91,687,269 | -1.54% |
| 2025-09-15 | 11.81 | 12.03 | 11.58 | 11.72 | 11.72 | qfq | 11,005,525 | 129,873,755 | 2.36% |
| 2025-09-12 | 11.58 | 11.61 | 11.44 | 11.45 | 11.45 | qfq | 4,408,700 | 50,678,026 | -1.38% |
| 2025-09-11 | 11.51 | 11.71 | 11.48 | 11.61 | 11.61 | qfq | 4,683,900 | 54,258,071 | 0.78% |
| 2025-09-10 | 11.47 | 11.53 | 11.40 | 11.52 | 11.52 | qfq | 3,647,050 | 41,868,591 | 0.35% |
| 2025-09-09 | 11.56 | 11.67 | 11.38 | 11.48 | 11.48 | qfq | 4,696,799 | 54,028,701 | -0.61% |
| 2025-09-08 | 11.30 | 11.66 | 11.28 | 11.55 | 11.55 | qfq | 6,155,496 | 71,036,287 | 2.12% |
| 2025-09-05 | 11.27 | 11.33 | 11.06 | 11.31 | 11.31 | qfq | 4,369,670 | 49,008,714 | 0.53% |
| 2025-09-04 | 10.95 | 11.42 | 10.95 | 11.25 | 11.25 | qfq | 6,833,100 | 76,697,770 | 2.46% |
| 2025-09-03 | 11.29 | 11.37 | 10.95 | 10.98 | 10.98 | qfq | 5,856,300 | 64,961,996 | -2.75% |
| 2025-09-02 | 11.41 | 11.50 | 11.13 | 11.29 | 11.29 | qfq | 4,859,770 | 54,923,973 | -1.05% |
| 2025-09-01 | 11.30 | 11.52 | 11.21 | 11.41 | 11.41 | qfq | 4,005,000 | 45,611,492 | 0.97% |
| 2025-08-29 | 11.30 | 11.52 | 11.26 | 11.30 | 11.30 | qfq | 4,785,600 | 54,482,002 | -0.62% |
| 2025-08-28 | 11.61 | 11.70 | 11.00 | 11.37 | 11.37 | qfq | 9,776,200 | 110,749,537 | -2.07% |
| 2025-08-27 | 11.90 | 11.90 | 11.59 | 11.61 | 11.61 | qfq | 7,479,731 | 87,728,037 | -2.52% |
| 2025-08-26 | 11.83 | 12.01 | 11.60 | 11.91 | 11.91 | qfq | 10,011,608 | 118,865,980 | -0.25% |
| 2025-08-25 | 11.70 | 12.09 | 11.67 | 11.94 | 11.94 | qfq | 8,720,938 | 103,608,210 | 1.96% |
| 2025-08-22 | 11.73 | 11.81 | 11.60 | 11.71 | 11.71 | qfq | 5,365,500 | 62,606,015 | -0.85% |
| 2025-08-21 | 11.80 | 12.00 | 11.73 | 11.81 | 11.81 | qfq | 7,608,700 | 90,170,451 | 0.08% |
| 2025-08-20 | 11.71 | 11.85 | 11.64 | 11.80 | 11.80 | qfq | 5,839,300 | 68,612,368 | 0.77% |
| 2025-08-19 | 11.67 | 11.81 | 11.61 | 11.71 | 11.71 | qfq | 4,813,060 | 56,422,920 | 0.09% |
| 2025-08-18 | 11.54 | 11.74 | 11.54 | 11.70 | 11.70 | qfq | 4,862,900 | 56,708,844 | 1.21% |
| 2025-08-15 | 11.48 | 11.60 | 11.47 | 11.56 | 11.56 | qfq | 3,960,064 | 45,697,580 | 0.70% |
| 2025-08-14 | 11.84 | 11.95 | 11.48 | 11.48 | 11.48 | qfq | 8,360,500 | 97,617,925 | -3.61% |
| 2025-08-13 | 11.84 | 11.99 | 11.56 | 11.91 | 11.91 | qfq | 9,934,100 | 116,859,568 | 1.28% |
| 2025-08-12 | 11.79 | 12.20 | 11.72 | 11.76 | 11.76 | qfq | 7,562,300 | 90,079,619 | -0.34% |
| 2025-08-11 | 11.81 | 12.08 | 11.75 | 11.80 | 11.80 | qfq | 7,036,099 | 83,531,452 | 0.68% |
| 2025-08-08 | 11.61 | 11.89 | 11.46 | 11.72 | 11.72 | qfq | 8,067,423 | 94,438,688 | 1.21% |
| 2025-08-07 | 11.45 | 11.67 | 11.45 | 11.58 | 11.58 | qfq | 5,264,423 | 60,940,275 | 0.61% |
| 2025-08-06 | 11.50 | 11.53 | 11.39 | 11.51 | 11.51 | qfq | 3,075,000 | 35,275,173 | 0.09% |
| 2025-08-05 | 11.45 | 11.54 | 11.42 | 11.50 | 11.50 | qfq | 3,378,623 | 38,793,927 | 0.88% |
| 2025-08-04 | 11.30 | 11.43 | 11.22 | 11.40 | 11.40 | qfq | 2,866,500 | 32,601,356 | 0.62% |
| 2025-08-01 | 11.20 | 11.35 | 11.20 | 11.33 | 11.33 | qfq | 2,965,400 | 33,518,904 | 0.71% |
| 2025-07-31 | 11.46 | 11.49 | 11.22 | 11.25 | 11.25 | qfq | 3,956,000 | 44,774,945 | -2.09% |
| 2025-07-30 | 11.38 | 11.54 | 11.32 | 11.49 | 11.49 | qfq | 4,234,200 | 48,555,929 | 0.97% |
| 2025-07-29 | 11.47 | 11.60 | 11.27 | 11.38 | 11.38 | qfq | 3,595,800 | 40,931,400 | -0.70% |
| 2025-07-28 | 11.52 | 11.57 | 11.43 | 11.46 | 11.46 | qfq | 3,303,600 | 37,977,780 | -0.52% |
| 2025-07-25 | 11.53 | 11.62 | 11.47 | 11.52 | 11.52 | qfq | 3,583,100 | 41,307,468 | 0.17% |
| 2025-07-24 | 11.49 | 11.53 | 11.40 | 11.50 | 11.50 | qfq | 4,286,500 | 49,204,679 | 0.70% |
| 2025-07-23 | 11.59 | 11.72 | 11.38 | 11.42 | 11.42 | qfq | 5,923,700 | 68,316,051 | -1.04% |
| 2025-07-22 | 11.32 | 11.55 | 11.23 | 11.54 | 11.54 | qfq | 6,650,900 | 75,845,920 | 1.58% |
| 2025-07-21 | 11.22 | 11.44 | 11.20 | 11.36 | 11.36 | qfq | 4,975,400 | 56,462,527 | 1.07% |
| 2025-07-18 | 11.28 | 11.32 | 11.21 | 11.24 | 11.24 | qfq | 2,512,900 | 28,266,610 | -0.35% |
| 2025-07-17 | 11.22 | 11.35 | 11.13 | 11.28 | 11.28 | qfq | 3,656,100 | 41,018,379 | 0.98% |
| 2025-07-16 | 11.10 | 11.20 | 11.06 | 11.17 | 11.17 | qfq | 3,583,400 | 39,981,353 | 1.09% |
| 2025-07-15 | 11.23 | 11.31 | 11.02 | 11.05 | 11.05 | qfq | 4,582,999 | 50,838,460 | -2.04% |
| 2025-07-14 | 11.30 | 11.50 | 11.23 | 11.28 | 11.28 | qfq | 4,558,200 | 51,723,276 | 0.09% |
| 2025-07-11 | 11.20 | 11.33 | 11.15 | 11.27 | 11.27 | qfq | 4,150,115 | 46,662,742 | 0.45% |
| 2025-07-10 | 11.21 | 11.27 | 11.15 | 11.22 | 11.22 | qfq | 3,223,286 | 36,120,750 | 0.27% |
| 2025-07-09 | 11.25 | 11.30 | 11.13 | 11.19 | 11.19 | qfq | 4,352,600 | 48,822,178 | 0.00% |
| 2025-07-08 | 11.16 | 11.24 | 11.12 | 11.19 | 11.19 | qfq | 4,031,500 | 45,059,587 | 0.18% |
| 2025-07-07 | 11.09 | 11.20 | 11.01 | 11.17 | 11.17 | qfq | 3,569,100 | 39,685,173 | 1.55% |
| 2025-07-04 | 11.09 | 11.15 | 10.98 | 11.00 | 11.00 | qfq | 3,669,000 | 40,623,605 | -0.99% |
| 2025-07-03 | 11.10 | 11.22 | 11.07 | 11.11 | 11.11 | qfq | 4,458,699 | 49,568,722 | -0.09% |
| 2025-07-02 | 11.09 | 11.18 | 11.00 | 11.12 | 11.12 | qfq | 4,289,200 | 47,589,325 | 0.54% |
| 2025-07-01 | 11.05 | 11.10 | 11.00 | 11.06 | 11.06 | qfq | 2,907,499 | 32,140,221 | 0.09% |
| 2025-06-30 | 11.10 | 11.10 | 10.99 | 11.05 | 11.05 | qfq | 2,768,200 | 30,534,376 | 0.00% |
| 2025-06-27 | 11.04 | 11.13 | 10.95 | 11.05 | 11.05 | qfq | 3,150,300 | 34,803,399 | 0.45% |
| 2025-06-26 | 11.03 | 11.11 | 10.97 | 11.00 | 11.00 | qfq | 3,944,100 | 43,467,861 | -0.54% |
| 2025-06-25 | 11.05 | 11.09 | 10.93 | 11.06 | 11.06 | qfq | 3,376,508 | 37,206,727 | 0.45% |
| 2025-06-24 | 10.78 | 11.01 | 10.78 | 11.01 | 11.01 | qfq | 2,895,759 | 31,731,787 | 1.94% |
| 2025-06-23 | 10.76 | 10.81 | 10.50 | 10.80 | 10.80 | qfq | 2,653,350 | 28,459,189 | 0.75% |
| 2025-06-20 | 10.87 | 10.97 | 10.70 | 10.72 | 10.72 | qfq | 2,762,009 | 29,817,925 | -0.92% |
| 2025-06-19 | 11.11 | 11.12 | 10.78 | 10.82 | 10.82 | qfq | 4,130,300 | 45,122,593 | -2.79% |
| 2025-06-18 | 11.16 | 11.19 | 10.99 | 11.13 | 11.13 | qfq | 3,956,600 | 43,831,296 | -0.36% |
| 2025-06-17 | 11.20 | 11.38 | 11.12 | 11.17 | 11.17 | qfq | 3,993,900 | 44,877,890 | -0.27% |
| 2025-06-16 | 11.02 | 11.21 | 11.02 | 11.20 | 11.20 | qfq | 3,046,600 | 33,950,719 | 0.63% |
| 2025-06-13 | 11.35 | 11.42 | 11.08 | 11.13 | 11.13 | qfq | 6,656,000 | 74,731,473 | -2.96% |
| 2025-06-12 | 11.35 | 11.53 | 11.19 | 11.47 | 11.47 | qfq | 7,816,700 | 88,709,998 | 0.79% |
| 2025-06-11 | 11.32 | 11.47 | 11.27 | 11.38 | 11.38 | qfq | 5,119,900 | 58,355,840 | 0.44% |
| 2025-06-10 | 11.35 | 11.45 | 11.16 | 11.33 | 11.33 | qfq | 5,310,900 | 59,975,649 | -0.61% |
| 2025-06-09 | 11.28 | 11.42 | 11.16 | 11.40 | 11.40 | qfq | 5,029,100 | 57,073,549 | 1.24% |
| 2025-06-06 | 11.25 | 11.32 | 11.20 | 11.26 | 11.26 | qfq | 3,432,859 | 38,589,179 | -0.18% |
| 2025-06-05 | 11.43 | 11.51 | 11.21 | 11.28 | 11.28 | qfq | 6,468,733 | 73,118,620 | -2.00% |
| 2025-06-04 | 11.36 | 11.55 | 11.23 | 11.51 | 11.51 | qfq | 7,322,199 | 83,634,078 | 1.05% |
| 2025-06-03 | 11.05 | 11.54 | 11.02 | 11.39 | 11.39 | qfq | 7,164,800 | 80,873,888 | 2.15% |
| 2025-05-30 | 11.22 | 11.47 | 11.15 | 11.15 | 11.15 | qfq | 7,208,000 | 81,675,173 | -1.15% |
| 2025-05-29 | 11.22 | 11.29 | 11.07 | 11.28 | 11.28 | qfq | 5,390,500 | 60,437,721 | 0.27% |
| 2025-05-28 | 11.25 | 11.37 | 11.15 | 11.25 | 11.25 | qfq | 5,699,001 | 64,039,096 | -0.27% |
| 2025-05-27 | 11.10 | 11.52 | 11.06 | 11.28 | 11.28 | qfq | 8,783,500 | 99,545,602 | 0.80% |
| 2025-05-26 | 10.96 | 11.20 | 10.95 | 11.19 | 11.12 | qfq | 5,452,300 | 60,573,808 | 1.63% |
| 2025-05-23 | 11.21 | 11.23 | 11.01 | 11.01 | 10.94 | qfq | 6,252,000 | 69,502,064 | -1.96% |
| 2025-05-22 | 11.59 | 11.64 | 11.21 | 11.23 | 11.16 | qfq | 9,247,331 | 105,038,595 | -3.27% |
| 2025-05-21 | 11.83 | 12.08 | 11.57 | 11.61 | 11.54 | qfq | 14,079,400 | 165,166,816 | -2.93% |
| 2025-05-20 | 11.11 | 12.62 | 11.08 | 11.96 | 11.89 | qfq | 23,669,041 | 277,960,211 | 7.46% |
| 2025-05-19 | 10.98 | 11.35 | 10.98 | 11.13 | 11.06 | qfq | 8,807,100 | 98,456,799 | 1.37% |
| 2025-05-16 | 11.03 | 11.08 | 10.84 | 10.98 | 10.91 | qfq | 5,723,100 | 62,561,801 | -1.08% |
| 2025-05-15 | 10.94 | 11.14 | 10.86 | 11.10 | 11.03 | qfq | 8,942,600 | 98,636,668 | 1.37% |
| 2025-05-14 | 10.89 | 10.95 | 10.75 | 10.95 | 10.88 | qfq | 4,372,000 | 47,429,811 | 0.55% |
| 2025-05-13 | 10.99 | 11.05 | 10.86 | 10.89 | 10.82 | qfq | 5,158,750 | 56,394,700 | -0.09% |
| 2025-05-12 | 11.00 | 11.00 | 10.80 | 10.90 | 10.83 | qfq | 4,982,177 | 54,156,301 | -0.18% |
| 2025-05-09 | 11.14 | 11.17 | 10.89 | 10.92 | 10.85 | qfq | 6,198,960 | 68,050,144 | -1.62% |
| 2025-05-08 | 11.14 | 11.17 | 10.92 | 11.10 | 11.03 | qfq | 6,445,710 | 71,495,821 | -0.36% |
| 2025-05-07 | 11.10 | 11.24 | 11.01 | 11.14 | 11.07 | qfq | 7,876,610 | 87,538,586 | 1.36% |
| 2025-05-06 | 10.72 | 10.99 | 10.69 | 10.99 | 10.92 | qfq | 7,276,200 | 79,092,085 | 3.00% |
| 2025-04-30 | 10.78 | 10.87 | 10.66 | 10.67 | 10.60 | qfq | 5,733,100 | 61,529,022 | -0.47% |
| 2025-04-29 | 10.71 | 10.80 | 10.65 | 10.72 | 10.65 | qfq | 5,762,300 | 61,901,408 | -0.09% |
| 2025-04-28 | 11.27 | 11.27 | 10.71 | 10.73 | 10.66 | qfq | 9,615,750 | 104,424,263 | -4.79% |
| 2025-04-25 | 11.37 | 11.53 | 11.27 | 11.27 | 11.20 | qfq | 8,608,800 | 97,901,027 | -1.66% |
| 2025-04-24 | 11.58 | 11.65 | 11.34 | 11.46 | 11.39 | qfq | 13,096,177 | 150,118,249 | -2.63% |
| 2025-04-23 | 12.39 | 12.45 | 11.60 | 11.77 | 11.70 | qfq | 26,416,700 | 314,065,486 | -11.84% |
| 2025-04-22 | 13.24 | 13.63 | 13.05 | 13.35 | 13.27 | qfq | 12,986,500 | 172,637,079 | 0.15% |
| 2025-04-21 | 12.90 | 13.42 | 12.80 | 13.33 | 13.25 | qfq | 10,915,001 | 144,302,506 | 2.22% |
| 2025-04-18 | 13.75 | 13.82 | 13.03 | 13.04 | 12.96 | qfq | 16,707,700 | 222,184,562 | -6.46% |
| 2025-04-17 | 13.35 | 14.17 | 13.15 | 13.94 | 13.85 | qfq | 21,188,999 | 291,212,700 | 2.73% |
| 2025-04-16 | 13.51 | 13.75 | 13.05 | 13.57 | 13.49 | qfq | 15,842,500 | 212,738,904 | -0.73% |
| 2025-04-15 | 14.13 | 14.22 | 13.45 | 13.67 | 13.58 | qfq | 21,299,487 | 294,233,698 | -2.36% |
| 2025-04-14 | 13.65 | 14.96 | 13.50 | 14.00 | 13.91 | qfq | 25,303,050 | 357,985,147 | 3.09% |
| 2025-04-11 | 14.20 | 14.32 | 13.50 | 13.58 | 13.50 | qfq | 23,800,625 | 327,613,458 | -5.37% |
| 2025-04-10 | 13.18 | 14.97 | 13.17 | 14.35 | 14.26 | qfq | 37,851,576 | 535,097,196 | 2.35% |
| 2025-04-09 | 13.78 | 14.65 | 13.06 | 14.02 | 13.93 | qfq | 35,629,100 | 489,320,113 | -3.44% |
| 2025-04-08 | 13.11 | 15.15 | 12.73 | 14.52 | 14.43 | qfq | 41,638,900 | 574,953,117 | 11.61% |
| 2025-04-07 | 11.51 | 13.85 | 11.34 | 13.01 | 12.93 | qfq | 37,459,885 | 477,543,115 | 9.42% |
| 2025-04-03 | 11.31 | 11.96 | 11.31 | 11.89 | 11.82 | qfq | 12,813,556 | 151,170,107 | 3.84% |
| 2025-04-02 | 11.40 | 11.86 | 11.39 | 11.45 | 11.38 | qfq | 5,755,300 | 66,616,986 | 0.70% |
| 2025-04-01 | 11.30 | 11.62 | 11.30 | 11.37 | 11.30 | qfq | 5,047,435 | 57,726,151 | 0.62% |
| 2025-03-31 | 11.65 | 11.70 | 11.08 | 11.30 | 11.23 | qfq | 8,665,100 | 98,235,891 | -3.42% |
| 2025-03-28 | 12.23 | 12.27 | 11.67 | 11.70 | 11.63 | qfq | 9,433,500 | 112,359,964 | -3.62% |
| 2025-03-27 | 12.16 | 12.45 | 12.04 | 12.14 | 12.06 | qfq | 13,031,297 | 159,450,983 | -0.90% |
| 2025-03-26 | 11.55 | 12.34 | 11.48 | 12.25 | 12.17 | qfq | 16,389,162 | 198,255,046 | 5.69% |
| 2025-03-25 | 11.50 | 11.68 | 11.33 | 11.59 | 11.52 | qfq | 6,198,300 | 71,164,867 | 0.43% |
| 2025-03-24 | 11.75 | 11.83 | 11.32 | 11.54 | 11.47 | qfq | 6,173,600 | 71,189,855 | -1.70% |
| 2025-03-21 | 11.88 | 12.02 | 11.69 | 11.74 | 11.67 | qfq | 6,831,000 | 80,945,957 | -2.17% |
| 2025-03-20 | 11.96 | 12.37 | 11.93 | 12.00 | 11.92 | qfq | 8,856,513 | 107,661,586 | 0.42% |
| 2025-03-19 | 12.05 | 12.10 | 11.88 | 11.95 | 11.88 | qfq | 4,627,900 | 55,351,897 | -1.24% |
| 2025-03-18 | 12.09 | 12.27 | 11.90 | 12.10 | 12.02 | qfq | 7,903,200 | 95,113,688 | 0.08% |
| 2025-03-17 | 12.21 | 12.49 | 12.06 | 12.09 | 12.01 | qfq | 12,975,100 | 158,877,940 | 0.25% |
| 2025-03-14 | 11.62 | 12.23 | 11.62 | 12.06 | 11.98 | qfq | 15,917,400 | 191,291,108 | 3.17% |
| 2025-03-13 | 11.56 | 11.75 | 11.51 | 11.69 | 11.62 | qfq | 8,320,300 | 96,944,771 | 1.74% |
| 2025-03-12 | 11.65 | 11.76 | 11.48 | 11.49 | 11.42 | qfq | 5,410,800 | 62,490,377 | -1.37% |
| 2025-03-11 | 11.33 | 11.65 | 11.30 | 11.65 | 11.58 | qfq | 5,114,461 | 58,951,808 | 1.57% |
| 2025-03-10 | 11.43 | 11.58 | 11.38 | 11.47 | 11.40 | qfq | 3,771,250 | 43,212,859 | 0.61% |
| 2025-03-07 | 11.56 | 11.59 | 11.34 | 11.40 | 11.33 | qfq | 5,536,900 | 63,365,166 | -1.89% |
| 2025-03-06 | 11.49 | 11.65 | 11.44 | 11.62 | 11.55 | qfq | 5,334,883 | 61,744,682 | 0.69% |
| 2025-03-05 | 11.71 | 11.85 | 11.46 | 11.54 | 11.47 | qfq | 4,579,800 | 52,897,239 | -1.28% |
| 2025-03-04 | 11.60 | 11.70 | 11.44 | 11.69 | 11.62 | qfq | 4,985,500 | 57,626,544 | 0.43% |
| 2025-03-03 | 11.61 | 11.88 | 11.55 | 11.64 | 11.57 | qfq | 7,088,300 | 83,074,286 | 0.34% |
| 2025-02-28 | 12.00 | 12.22 | 11.55 | 11.60 | 11.53 | qfq | 10,968,600 | 130,309,167 | -4.13% |
| 2025-02-27 | 11.73 | 12.14 | 11.65 | 12.10 | 12.02 | qfq | 13,531,400 | 162,193,324 | 2.89% |
| 2025-02-26 | 11.56 | 11.78 | 11.48 | 11.76 | 11.69 | qfq | 4,905,100 | 57,093,422 | 1.73% |
| 2025-02-25 | 11.54 | 11.83 | 11.45 | 11.56 | 11.49 | qfq | 4,695,000 | 54,586,486 | -0.94% |
| 2025-02-24 | 11.58 | 11.85 | 11.58 | 11.67 | 11.60 | qfq | 5,977,500 | 70,028,180 | 1.48% |
| 2025-02-21 | 11.49 | 11.61 | 11.32 | 11.50 | 11.43 | qfq | 4,424,400 | 50,659,346 | -0.43% |
| 2025-02-20 | 11.50 | 11.66 | 11.41 | 11.55 | 11.48 | qfq | 4,075,900 | 47,148,153 | 0.35% |
| 2025-02-19 | 11.36 | 11.53 | 11.32 | 11.51 | 11.44 | qfq | 4,115,200 | 47,048,569 | 0.88% |
| 2025-02-18 | 11.92 | 11.93 | 11.36 | 11.41 | 11.34 | qfq | 6,096,413 | 70,691,069 | -4.28% |
| 2025-02-17 | 11.69 | 12.09 | 11.58 | 11.92 | 11.85 | qfq | 6,067,000 | 71,763,851 | 1.53% |
| 2025-02-14 | 11.90 | 11.93 | 11.71 | 11.74 | 11.67 | qfq | 5,078,100 | 59,990,463 | -1.51% |
| 2025-02-13 | 11.85 | 12.07 | 11.82 | 11.92 | 11.85 | qfq | 7,498,900 | 89,623,251 | 0.59% |
| 2025-02-12 | 11.86 | 11.94 | 11.71 | 11.85 | 11.78 | qfq | 4,028,864 | 47,507,499 | -0.17% |
| 2025-02-11 | 12.16 | 12.20 | 11.75 | 11.87 | 11.80 | qfq | 4,825,225 | 57,264,382 | -1.25% |
| 2025-02-10 | 11.68 | 12.03 | 11.60 | 12.02 | 11.94 | qfq | 6,083,848 | 72,060,815 | 3.35% |
| 2025-02-07 | 11.44 | 11.74 | 11.35 | 11.63 | 11.56 | qfq | 5,134,500 | 59,429,962 | 1.57% |
| 2025-02-06 | 11.22 | 11.45 | 11.08 | 11.45 | 11.38 | qfq | 4,986,700 | 56,295,662 | 1.51% |
| 2025-02-05 | 11.42 | 11.48 | 11.20 | 11.28 | 11.21 | qfq | 4,184,377 | 47,278,358 | -1.05% |
| 2025-01-27 | 11.67 | 11.84 | 11.40 | 11.40 | 11.33 | qfq | 4,230,400 | 49,173,134 | -1.30% |
| 2025-01-24 | 11.52 | 11.66 | 11.39 | 11.55 | 11.48 | qfq | 5,231,400 | 60,109,634 | -0.60% |
| 2025-01-23 | 11.72 | 11.88 | 11.58 | 11.62 | 11.55 | qfq | 5,353,600 | 63,034,147 | 0.17% |
| 2025-01-22 | 11.81 | 11.84 | 11.55 | 11.60 | 11.53 | qfq | 3,593,900 | 41,907,548 | -2.19% |
| 2025-01-21 | 11.99 | 11.99 | 11.70 | 11.86 | 11.79 | qfq | 3,756,000 | 44,370,672 | -0.50% |
| 2025-01-20 | 11.89 | 12.04 | 11.70 | 11.92 | 11.85 | qfq | 4,931,000 | 58,799,990 | 0.34% |
| 2025-01-17 | 11.82 | 12.00 | 11.71 | 11.88 | 11.81 | qfq | 4,906,264 | 58,300,554 | -0.59% |
| 2025-01-16 | 12.10 | 12.15 | 11.77 | 11.95 | 11.88 | qfq | 6,519,000 | 77,919,535 | 0.00% |
| 2025-01-15 | 11.96 | 12.25 | 11.88 | 11.95 | 11.88 | qfq | 6,555,600 | 79,044,369 | -0.25% |
| 2025-01-14 | 11.60 | 12.00 | 11.40 | 11.98 | 11.91 | qfq | 7,455,300 | 87,912,426 | 4.90% |
| 2025-01-13 | 10.98 | 11.51 | 10.80 | 11.42 | 11.35 | qfq | 5,471,464 | 61,409,158 | 1.96% |
| 2025-01-10 | 11.70 | 11.80 | 11.20 | 11.20 | 11.13 | qfq | 5,224,064 | 59,967,045 | -4.76% |
| 2025-01-09 | 11.59 | 11.93 | 11.59 | 11.76 | 11.69 | qfq | 5,941,461 | 69,935,807 | -0.17% |
| 2025-01-08 | 11.49 | 11.94 | 11.35 | 11.78 | 11.71 | qfq | 8,903,000 | 103,905,214 | 2.08% |
| 2025-01-07 | 11.34 | 11.55 | 11.18 | 11.54 | 11.47 | qfq | 4,859,548 | 55,218,980 | 1.94% |
| 2025-01-06 | 11.65 | 11.69 | 10.91 | 11.32 | 11.25 | qfq | 6,631,587 | 74,973,089 | -2.33% |
| 2025-01-03 | 12.46 | 12.66 | 11.53 | 11.59 | 11.52 | qfq | 8,597,610 | 102,272,402 | -6.98% |
| 2025-01-02 | 12.37 | 12.95 | 12.30 | 12.46 | 12.38 | qfq | 9,708,963 | 123,137,907 | 0.89% |
| 2024-12-31 | 12.78 | 12.98 | 12.33 | 12.35 | 12.27 | qfq | 7,940,896 | 100,386,912 | -3.29% |
| 2024-12-30 | 13.35 | 13.35 | 12.70 | 12.77 | 12.69 | qfq | 10,021,710 | 128,997,396 | -5.06% |
| 2024-12-27 | 13.35 | 13.67 | 13.13 | 13.45 | 13.37 | qfq | 8,688,600 | 117,076,399 | 0.52% |
| 2024-12-26 | 13.46 | 13.91 | 13.18 | 13.38 | 13.30 | qfq | 8,773,600 | 118,276,785 | -0.15% |
| 2024-12-25 | 13.68 | 13.88 | 12.96 | 13.40 | 13.32 | qfq | 9,669,800 | 128,715,748 | -3.94% |
| 2024-12-24 | 13.68 | 14.42 | 13.25 | 13.95 | 13.86 | qfq | 13,027,016 | 178,085,306 | 0.58% |
| 2024-12-23 | 14.40 | 14.94 | 13.70 | 13.87 | 13.78 | qfq | 13,501,856 | 195,467,784 | -2.87% |
| 2024-12-20 | 13.87 | 14.47 | 13.85 | 14.28 | 14.19 | qfq | 12,172,121 | 173,408,840 | 2.73% |
| 2024-12-19 | 13.85 | 13.96 | 13.42 | 13.90 | 13.81 | qfq | 9,724,921 | 133,208,690 | 0.00% |
| 2024-12-18 | 14.24 | 14.32 | 13.78 | 13.90 | 13.81 | qfq | 10,611,177 | 148,063,243 | -2.04% |
| 2024-12-17 | 15.31 | 15.31 | 14.03 | 14.19 | 14.10 | qfq | 13,334,400 | 191,626,372 | -7.80% |
| 2024-12-16 | 15.29 | 15.94 | 14.92 | 15.39 | 15.29 | qfq | 16,487,911 | 254,246,009 | 0.59% |
| 2024-12-13 | 16.00 | 16.00 | 15.20 | 15.30 | 15.20 | qfq | 22,857,714 | 354,531,128 | -6.82% |
| 2024-12-12 | 15.84 | 16.70 | 15.58 | 16.42 | 16.32 | qfq | 37,485,372 | 608,138,495 | 3.73% |
| 2024-12-11 | 16.23 | 16.77 | 15.51 | 15.83 | 15.73 | qfq | 42,883,619 | 692,988,377 | -4.81% |
| 2024-12-10 | 14.84 | 16.63 | 14.45 | 16.63 | 16.53 | qfq | 49,225,303 | 799,032,157 | 19.99% |
| 2024-12-09 | 13.66 | 14.19 | 13.51 | 13.86 | 13.77 | qfq | 16,242,146 | 224,095,456 | -0.36% |
| 2024-12-06 | 13.95 | 14.10 | 13.60 | 13.91 | 13.82 | qfq | 19,582,774 | 270,712,755 | -0.64% |
| 2024-12-05 | 13.70 | 14.54 | 13.70 | 14.00 | 13.91 | qfq | 32,495,216 | 457,020,781 | -5.53% |
| 2024-12-04 | 13.28 | 16.25 | 13.13 | 14.82 | 14.73 | qfq | 40,956,026 | 626,055,746 | 9.45% |
| 2024-12-03 | 14.03 | 14.10 | 13.40 | 13.54 | 13.46 | qfq | 17,057,636 | 232,473,957 | -3.49% |
| 2024-12-02 | 13.36 | 14.34 | 13.32 | 14.03 | 13.94 | qfq | 25,135,829 | 347,832,538 | 2.48% |
| 2024-11-29 | 13.36 | 14.05 | 13.30 | 13.69 | 13.60 | qfq | 25,310,267 | 347,169,778 | 2.24% |
| 2024-11-28 | 12.74 | 13.80 | 12.74 | 13.39 | 13.31 | qfq | 21,342,460 | 284,509,556 | 3.16% |
| 2024-11-27 | 12.70 | 13.35 | 12.33 | 12.98 | 12.90 | qfq | 19,612,759 | 248,779,100 | -2.11% |
| 2024-11-26 | 11.80 | 14.16 | 11.74 | 13.26 | 13.18 | qfq | 23,329,051 | 311,258,385 | 12.37% |
| 2024-11-25 | 11.40 | 11.85 | 11.34 | 11.80 | 11.73 | qfq | 4,627,200 | 53,858,419 | 3.60% |
| 2024-11-22 | 12.11 | 12.16 | 11.35 | 11.39 | 11.32 | qfq | 5,690,500 | 66,859,051 | -6.56% |
| 2024-11-21 | 12.21 | 12.52 | 12.03 | 12.19 | 12.11 | qfq | 4,499,000 | 55,161,810 | -0.16% |
| 2024-11-20 | 11.93 | 12.24 | 11.87 | 12.21 | 12.13 | qfq | 3,654,273 | 44,044,001 | 1.92% |
| 2024-11-19 | 11.63 | 12.01 | 11.63 | 11.98 | 11.91 | qfq | 3,957,000 | 46,690,233 | 3.10% |
| 2024-11-18 | 12.04 | 12.18 | 11.54 | 11.62 | 11.55 | qfq | 4,402,900 | 51,960,502 | -2.92% |
| 2024-11-15 | 12.28 | 12.47 | 11.97 | 11.97 | 11.90 | qfq | 3,905,300 | 47,873,978 | -1.80% |
| 2024-11-14 | 12.51 | 12.56 | 12.19 | 12.19 | 12.11 | qfq | 4,018,800 | 49,649,619 | -2.17% |
| 2024-11-13 | 12.53 | 12.65 | 12.20 | 12.46 | 12.38 | qfq | 5,063,261 | 62,698,943 | -1.50% |
| 2024-11-12 | 12.81 | 12.97 | 12.56 | 12.65 | 12.49 | qfq | 7,099,700 | 91,017,608 | -1.56% |
| 2024-11-11 | 12.80 | 12.88 | 12.55 | 12.85 | 12.69 | qfq | 10,431,199 | 132,741,486 | -2.28% |
| 2024-11-08 | 13.33 | 13.55 | 12.95 | 13.15 | 12.99 | qfq | 13,953,465 | 183,395,226 | -2.95% |
| 2024-11-07 | 12.85 | 13.86 | 12.74 | 13.55 | 13.38 | qfq | 19,448,615 | 261,725,217 | 5.69% |
| 2024-11-06 | 12.45 | 12.88 | 12.31 | 12.82 | 12.66 | qfq | 12,770,500 | 161,525,592 | 2.31% |
| 2024-11-05 | 12.36 | 12.55 | 12.12 | 12.53 | 12.37 | qfq | 12,083,720 | 149,171,098 | 0.97% |
| 2024-11-04 | 11.78 | 12.68 | 11.44 | 12.41 | 12.26 | qfq | 14,168,023 | 171,206,847 | 5.35% |
| 2024-11-01 | 11.68 | 12.18 | 11.53 | 11.78 | 11.63 | qfq | 8,891,831 | 105,274,817 | 0.68% |
| 2024-10-31 | 11.96 | 12.00 | 11.60 | 11.70 | 11.55 | qfq | 6,926,300 | 81,329,745 | -2.26% |
| 2024-10-30 | 12.27 | 12.36 | 11.80 | 11.97 | 11.82 | qfq | 5,251,400 | 63,439,549 | -0.99% |
| 2024-10-29 | 12.42 | 12.50 | 12.07 | 12.09 | 11.94 | qfq | 5,311,035 | 65,150,311 | -3.05% |
| 2024-10-28 | 12.08 | 12.48 | 12.07 | 12.47 | 12.31 | qfq | 6,572,335 | 81,019,255 | 4.18% |
| 2024-10-25 | 11.85 | 12.10 | 11.77 | 11.97 | 11.82 | qfq | 4,608,400 | 55,189,897 | 1.35% |
| 2024-10-24 | 11.90 | 12.03 | 11.74 | 11.81 | 11.66 | qfq | 2,906,600 | 34,459,528 | -1.09% |
| 2024-10-23 | 12.03 | 12.12 | 11.84 | 11.94 | 11.79 | qfq | 6,533,455 | 78,176,991 | -1.49% |
| 2024-10-22 | 11.88 | 12.35 | 11.79 | 12.12 | 11.97 | qfq | 8,663,399 | 104,048,936 | 2.97% |
| 2024-10-21 | 11.50 | 11.84 | 11.45 | 11.77 | 11.62 | qfq | 5,902,222 | 68,781,561 | 2.08% |
| 2024-10-18 | 11.27 | 11.73 | 11.15 | 11.53 | 11.39 | qfq | 5,500,726 | 62,806,932 | 2.40% |
| 2024-10-17 | 11.46 | 11.60 | 11.22 | 11.26 | 11.12 | qfq | 3,447,426 | 39,419,182 | -1.05% |
| 2024-10-16 | 11.31 | 11.62 | 11.28 | 11.38 | 11.24 | qfq | 4,134,637 | 47,331,045 | -1.22% |
| 2024-10-15 | 11.69 | 11.95 | 11.48 | 11.52 | 11.38 | qfq | 5,979,200 | 69,995,878 | -2.46% |
| 2024-10-14 | 11.42 | 11.88 | 11.28 | 11.81 | 11.66 | qfq | 7,524,124 | 87,449,675 | 3.69% |
| 2024-10-11 | 11.67 | 12.28 | 11.24 | 11.39 | 11.25 | qfq | 10,193,078 | 119,470,148 | -5.79% |
| 2024-10-10 | 11.40 | 12.99 | 11.38 | 12.09 | 11.94 | qfq | 16,171,373 | 200,454,447 | 7.85% |
| 2024-10-09 | 12.50 | 12.66 | 11.19 | 11.21 | 11.07 | qfq | 9,277,485 | 110,673,901 | -14.10% |
| 2024-10-08 | 14.20 | 14.36 | 12.22 | 13.05 | 12.89 | qfq | 15,483,298 | 203,875,624 | 5.93% |
| 2024-09-30 | 11.60 | 12.47 | 11.02 | 12.32 | 12.17 | qfq | 12,660,637 | 150,025,222 | 11.49% |
| 2024-09-27 | 10.83 | 11.18 | 10.70 | 11.05 | 10.91 | qfq | 8,054,026 | 87,872,629 | 3.95% |
| 2024-09-26 | 10.02 | 10.63 | 10.02 | 10.63 | 10.50 | qfq | 4,757,600 | 49,471,170 | 5.35% |
| 2024-09-25 | 10.18 | 10.39 | 10.05 | 10.09 | 9.96 | qfq | 3,133,465 | 32,010,582 | -0.69% |
| 2024-09-24 | 9.80 | 10.17 | 9.75 | 10.16 | 10.03 | qfq | 2,422,800 | 24,188,523 | 4.21% |
| 2024-09-23 | 9.90 | 9.93 | 9.73 | 9.75 | 9.63 | qfq | 1,441,600 | 14,132,077 | -1.61% |
| 2024-09-20 | 10.05 | 10.14 | 9.90 | 9.91 | 9.79 | qfq | 1,957,900 | 19,498,588 | -1.98% |
| 2024-09-19 | 9.69 | 10.17 | 9.66 | 10.11 | 9.98 | qfq | 2,606,000 | 26,123,171 | 4.55% |
| 2024-09-18 | 9.80 | 9.86 | 9.49 | 9.67 | 9.55 | qfq | 1,687,100 | 16,193,305 | -1.43% |
| 2024-09-13 | 9.99 | 10.04 | 9.80 | 9.81 | 9.69 | qfq | 1,755,800 | 17,335,978 | -1.41% |
| 2024-09-12 | 10.06 | 10.08 | 9.91 | 9.95 | 9.83 | qfq | 1,871,600 | 18,761,169 | 0.00% |
| 2024-09-11 | 10.14 | 10.18 | 9.92 | 9.95 | 9.83 | qfq | 2,230,716 | 22,278,072 | -1.78% |
| 2024-09-10 | 10.02 | 10.17 | 9.98 | 10.13 | 10.00 | qfq | 2,372,856 | 23,911,214 | 0.60% |
| 2024-09-09 | 9.87 | 10.11 | 9.72 | 10.07 | 9.94 | qfq | 2,821,100 | 28,195,792 | 1.61% |
| 2024-09-06 | 10.04 | 10.09 | 9.81 | 9.91 | 9.79 | qfq | 2,647,800 | 26,374,941 | -1.10% |
| 2024-09-05 | 9.91 | 10.12 | 9.85 | 10.02 | 9.90 | qfq | 2,144,100 | 21,496,846 | 1.83% |
| 2024-09-04 | 9.90 | 10.00 | 9.76 | 9.84 | 9.72 | qfq | 1,498,200 | 14,843,752 | -0.61% |
| 2024-09-03 | 9.89 | 9.95 | 9.75 | 9.90 | 9.78 | qfq | 1,441,200 | 14,242,407 | 1.12% |
| 2024-09-02 | 9.93 | 10.01 | 9.75 | 9.79 | 9.67 | qfq | 2,297,800 | 22,750,721 | -1.01% |
| 2024-08-30 | 9.46 | 10.13 | 9.42 | 9.89 | 9.77 | qfq | 3,530,200 | 34,736,718 | 4.66% |
| 2024-08-29 | 9.45 | 9.52 | 9.33 | 9.45 | 9.33 | qfq | 1,318,900 | 12,444,449 | 0.00% |
| 2024-08-28 | 9.18 | 9.49 | 9.12 | 9.45 | 9.33 | qfq | 2,167,716 | 20,270,155 | 2.49% |
| 2024-08-27 | 9.25 | 9.49 | 9.18 | 9.22 | 9.11 | qfq | 2,056,100 | 19,182,841 | -1.18% |
| 2024-08-26 | 9.17 | 9.33 | 9.11 | 9.33 | 9.21 | qfq | 1,353,600 | 12,530,167 | 1.86% |
| 2024-08-23 | 9.23 | 9.28 | 9.10 | 9.16 | 9.05 | qfq | 1,081,200 | 9,918,230 | -0.76% |
| 2024-08-22 | 9.39 | 9.57 | 9.22 | 9.23 | 9.12 | qfq | 1,284,800 | 11,971,765 | -1.49% |
| 2024-08-21 | 9.37 | 9.45 | 9.34 | 9.37 | 9.25 | qfq | 1,202,700 | 11,296,916 | 0.00% |
| 2024-08-20 | 9.54 | 9.57 | 9.34 | 9.37 | 9.25 | qfq | 1,637,150 | 15,426,177 | -1.78% |
| 2024-08-19 | 9.60 | 9.64 | 9.46 | 9.54 | 9.42 | qfq | 1,899,241 | 18,118,362 | -0.31% |
| 2024-08-16 | 9.81 | 9.83 | 9.53 | 9.57 | 9.45 | qfq | 2,819,000 | 27,147,629 | -2.55% |
| 2024-08-15 | 9.75 | 9.88 | 9.72 | 9.82 | 9.70 | qfq | 1,724,868 | 16,924,504 | 0.00% |
| 2024-08-14 | 9.86 | 9.92 | 9.77 | 9.82 | 9.70 | qfq | 1,508,600 | 14,828,535 | -1.11% |
| 2024-08-13 | 9.92 | 10.05 | 9.81 | 9.93 | 9.81 | qfq | 2,123,700 | 21,082,417 | 0.10% |
| 2024-08-12 | 9.93 | 10.09 | 9.80 | 9.92 | 9.80 | qfq | 2,165,422 | 21,561,325 | -0.60% |
| 2024-08-09 | 10.15 | 10.32 | 9.97 | 9.98 | 9.86 | qfq | 3,481,000 | 35,227,819 | -2.82% |
| 2024-08-08 | 9.86 | 10.43 | 9.85 | 10.27 | 10.14 | qfq | 5,504,548 | 56,070,873 | 2.91% |
| 2024-08-07 | 10.02 | 10.09 | 9.93 | 9.98 | 9.86 | qfq | 2,159,600 | 21,598,214 | -1.19% |
| 2024-08-06 | 9.85 | 10.11 | 9.79 | 10.10 | 9.97 | qfq | 3,759,101 | 37,464,858 | 3.59% |
| 2024-08-05 | 10.00 | 10.19 | 9.72 | 9.75 | 9.63 | qfq | 3,577,100 | 35,729,349 | -2.50% |
| 2024-08-02 | 10.00 | 10.22 | 9.93 | 10.00 | 9.88 | qfq | 3,079,100 | 31,008,582 | -0.10% |
| 2024-08-01 | 10.00 | 10.17 | 9.83 | 10.01 | 9.89 | qfq | 2,487,900 | 24,977,246 | -0.30% |
| 2024-07-31 | 9.87 | 10.07 | 9.70 | 10.04 | 9.92 | qfq | 3,411,400 | 33,972,043 | 1.83% |
| 2024-07-30 | 9.87 | 9.98 | 9.83 | 9.86 | 9.74 | qfq | 2,890,700 | 28,627,453 | 0.31% |
| 2024-07-29 | 9.80 | 10.09 | 9.70 | 9.83 | 9.71 | qfq | 3,454,680 | 34,100,072 | 0.61% |
| 2024-07-26 | 9.62 | 9.78 | 9.55 | 9.77 | 9.65 | qfq | 2,962,816 | 28,660,742 | 1.14% |
| 2024-07-25 | 9.50 | 9.75 | 9.49 | 9.66 | 9.54 | qfq | 3,643,576 | 35,082,039 | 2.66% |
| 2024-07-24 | 9.43 | 9.54 | 9.29 | 9.41 | 9.29 | qfq | 2,622,782 | 24,637,237 | -1.16% |
| 2024-07-23 | 9.90 | 9.90 | 9.48 | 9.52 | 9.40 | qfq | 4,356,796 | 42,116,472 | -3.64% |
| 2024-07-22 | 9.90 | 9.97 | 9.77 | 9.88 | 9.76 | qfq | 5,581,840 | 54,943,615 | -1.98% |
| 2024-07-19 | 9.74 | 10.22 | 9.46 | 10.08 | 9.95 | qfq | 8,531,119 | 84,070,414 | 2.96% |
| 2024-07-18 | 9.63 | 10.35 | 9.50 | 9.79 | 9.67 | qfq | 7,964,495 | 78,290,092 | 1.03% |
| 2024-07-17 | 9.39 | 9.70 | 9.35 | 9.69 | 9.57 | qfq | 4,273,489 | 40,909,248 | 2.76% |
| 2024-07-16 | 9.48 | 9.65 | 9.35 | 9.43 | 9.31 | qfq | 3,196,789 | 30,309,975 | -1.46% |
| 2024-07-15 | 9.48 | 9.68 | 9.44 | 9.57 | 9.45 | qfq | 3,700,600 | 35,405,205 | 1.27% |
| 2024-07-12 | 9.51 | 9.62 | 9.40 | 9.45 | 9.33 | qfq | 2,396,682 | 22,815,387 | -0.53% |
| 2024-07-11 | 9.48 | 9.78 | 9.35 | 9.50 | 9.38 | qfq | 4,242,509 | 40,286,898 | 2.15% |
| 2024-07-10 | 9.12 | 9.61 | 8.92 | 9.30 | 9.18 | qfq | 4,521,744 | 41,897,738 | 0.22% |
| 2024-07-09 | 9.50 | 9.50 | 9.00 | 9.28 | 9.16 | qfq | 5,862,315 | 54,075,534 | -1.90% |
| 2024-07-08 | 8.92 | 9.90 | 8.76 | 9.46 | 9.34 | qfq | 6,323,897 | 59,016,151 | 4.99% |
| 2024-07-05 | 8.88 | 9.04 | 8.80 | 9.01 | 8.90 | qfq | 1,840,600 | 16,466,413 | 1.01% |
| 2024-07-04 | 9.30 | 9.37 | 8.86 | 8.92 | 8.81 | qfq | 4,381,800 | 39,546,750 | -5.11% |
| 2024-07-03 | 9.33 | 9.58 | 9.10 | 9.40 | 9.28 | qfq | 4,173,900 | 39,245,552 | 2.29% |
| 2024-07-02 | 9.22 | 9.30 | 9.02 | 9.19 | 9.08 | qfq | 1,220,897 | 11,223,960 | 0.00% |
| 2024-07-01 | 8.89 | 9.19 | 8.89 | 9.19 | 9.08 | qfq | 1,845,297 | 16,771,955 | 2.91% |
| 2024-06-28 | 9.20 | 9.21 | 8.85 | 8.93 | 8.82 | qfq | 1,859,100 | 16,732,709 | -1.65% |
| 2024-06-27 | 9.20 | 9.33 | 9.07 | 9.08 | 8.97 | qfq | 1,405,900 | 12,905,234 | -1.52% |
| 2024-06-26 | 8.85 | 9.24 | 8.81 | 9.22 | 9.11 | qfq | 1,753,000 | 15,860,438 | 4.06% |
| 2024-06-25 | 8.89 | 8.98 | 8.78 | 8.86 | 8.75 | qfq | 1,646,100 | 14,602,156 | -0.34% |
| 2024-06-24 | 9.03 | 9.14 | 8.75 | 8.89 | 8.78 | qfq | 2,316,700 | 20,677,569 | -2.74% |
| 2024-06-21 | 9.08 | 9.26 | 9.01 | 9.14 | 9.03 | qfq | 1,230,900 | 11,261,245 | 0.00% |
| 2024-06-20 | 9.30 | 9.38 | 9.12 | 9.14 | 9.03 | qfq | 1,650,003 | 15,191,847 | -2.66% |
| 2024-06-19 | 9.31 | 9.43 | 9.08 | 9.39 | 9.27 | qfq | 1,912,800 | 17,806,733 | 0.64% |
| 2024-06-18 | 9.55 | 9.64 | 9.29 | 9.33 | 9.21 | qfq | 2,311,000 | 21,741,616 | 0.00% |
| 2024-06-17 | 9.45 | 9.54 | 9.30 | 9.33 | 9.21 | qfq | 1,858,958 | 17,423,241 | -2.71% |
| 2024-06-14 | 9.45 | 9.63 | 9.38 | 9.59 | 9.47 | qfq | 2,357,412 | 22,429,491 | 0.52% |
| 2024-06-13 | 9.52 | 9.64 | 9.38 | 9.54 | 9.42 | qfq | 2,255,600 | 21,370,223 | -0.10% |
| 2024-06-12 | 9.49 | 9.68 | 9.43 | 9.55 | 9.43 | qfq | 2,385,200 | 22,877,487 | 0.84% |
| 2024-06-11 | 9.36 | 9.51 | 9.12 | 9.47 | 9.35 | qfq | 3,859,900 | 35,992,139 | 1.07% |
| 2024-06-07 | 9.17 | 9.40 | 8.99 | 9.37 | 9.25 | qfq | 3,703,121 | 34,363,508 | 4.81% |
| 2024-06-06 | 9.51 | 9.58 | 8.88 | 8.94 | 8.83 | qfq | 4,590,300 | 41,951,913 | -5.99% |
| 2024-06-05 | 9.70 | 9.82 | 9.50 | 9.51 | 9.39 | qfq | 2,585,900 | 24,948,433 | -2.16% |
| 2024-06-04 | 9.82 | 9.98 | 9.66 | 9.72 | 9.60 | qfq | 3,739,713 | 36,371,816 | -2.31% |
| 2024-06-03 | 9.86 | 10.11 | 9.82 | 9.95 | 9.83 | qfq | 4,754,513 | 47,384,416 | 0.81% |
| 2024-05-31 | 9.92 | 10.05 | 9.78 | 9.87 | 9.75 | qfq | 3,450,612 | 34,105,768 | -0.60% |
| 2024-05-30 | 10.04 | 10.26 | 9.85 | 9.93 | 9.81 | qfq | 5,324,256 | 53,114,072 | -2.07% |
| 2024-05-29 | 10.13 | 10.36 | 10.06 | 10.14 | 10.01 | qfq | 4,757,858 | 48,440,537 | -0.88% |
| 2024-05-28 | 10.32 | 10.46 | 10.04 | 10.23 | 10.10 | qfq | 8,409,397 | 85,979,374 | -1.54% |
| 2024-05-27 | 11.15 | 11.18 | 10.37 | 10.39 | 10.26 | qfq | 13,805,142 | 146,450,575 | -8.94% |
| 2024-05-24 | 10.75 | 11.78 | 10.70 | 11.41 | 11.27 | qfq | 19,298,197 | 217,520,631 | 3.82% |
| 2024-05-23 | 10.68 | 11.07 | 10.29 | 10.99 | 10.85 | qfq | 8,468,600 | 90,352,775 | 2.71% |
| 2024-05-22 | 10.70 | 10.95 | 10.42 | 10.70 | 10.57 | qfq | 4,764,700 | 50,442,611 | 0.09% |
| 2024-05-21 | 10.70 | 10.96 | 10.49 | 10.69 | 10.56 | qfq | 6,295,100 | 67,074,867 | -1.29% |
| 2024-05-20 | 10.54 | 11.21 | 10.33 | 10.83 | 10.70 | qfq | 7,676,400 | 82,949,256 | 3.84% |
| 2024-05-17 | 10.38 | 10.64 | 10.26 | 10.43 | 10.30 | qfq | 2,996,700 | 31,233,296 | -0.29% |
| 2024-05-16 | 10.51 | 10.54 | 10.26 | 10.46 | 10.33 | qfq | 2,481,295 | 25,878,975 | 0.97% |
| 2024-05-15 | 10.61 | 10.70 | 10.31 | 10.36 | 10.23 | qfq | 2,397,700 | 24,945,420 | -1.52% |
| 2024-05-14 | 10.15 | 10.78 | 10.15 | 10.52 | 10.39 | qfq | 4,711,900 | 49,501,327 | 3.65% |
| 2024-05-13 | 10.21 | 10.38 | 10.11 | 10.15 | 10.02 | qfq | 3,972,700 | 40,672,689 | -1.55% |
| 2024-05-10 | 10.54 | 10.78 | 10.26 | 10.31 | 10.18 | qfq | 4,720,731 | 49,411,256 | -2.18% |
| 2024-05-09 | 10.43 | 10.57 | 10.29 | 10.54 | 10.41 | qfq | 5,218,200 | 54,417,325 | 0.86% |
| 2024-05-08 | 10.21 | 10.49 | 10.11 | 10.45 | 10.32 | qfq | 6,680,288 | 69,098,713 | 1.95% |
| 2024-05-07 | 10.55 | 10.64 | 10.00 | 10.25 | 10.12 | qfq | 5,612,990 | 57,306,605 | -0.49% |
| 2024-05-06 | 9.85 | 10.30 | 9.85 | 10.30 | 10.17 | qfq | 4,914,792 | 49,707,249 | 5.10% |
| 2024-04-30 | 9.90 | 10.07 | 9.71 | 9.80 | 9.68 | qfq | 2,985,800 | 29,402,514 | 0.00% |
| 2024-04-29 | 9.40 | 9.83 | 9.40 | 9.80 | 9.68 | qfq | 3,567,015 | 34,521,429 | 4.48% |
| 2024-04-26 | 9.09 | 9.40 | 9.09 | 9.38 | 9.26 | qfq | 3,578,600 | 33,344,167 | 3.30% |
| 2024-04-25 | 8.96 | 9.18 | 8.96 | 9.08 | 8.97 | qfq | 1,850,000 | 16,821,228 | 0.00% |
| 2024-04-24 | 8.99 | 9.17 | 8.87 | 9.08 | 8.97 | qfq | 2,881,315 | 26,020,395 | 0.55% |
| 2024-04-23 | 8.78 | 9.10 | 8.67 | 9.03 | 8.92 | qfq | 3,674,686 | 32,779,372 | 2.50% |
| 2024-04-22 | 8.70 | 8.93 | 8.33 | 8.81 | 8.70 | qfq | 3,373,477 | 29,357,112 | 3.53% |
| 2024-04-19 | 8.60 | 8.75 | 8.48 | 8.51 | 8.40 | qfq | 2,783,186 | 23,877,354 | -1.96% |
| 2024-04-18 | 8.82 | 8.89 | 8.62 | 8.68 | 8.57 | qfq | 3,231,836 | 28,399,370 | -1.48% |
| 2024-04-17 | 8.16 | 8.82 | 8.16 | 8.81 | 8.70 | qfq | 4,586,912 | 39,492,156 | 9.58% |
| 2024-04-16 | 8.90 | 8.91 | 8.02 | 8.04 | 7.94 | qfq | 6,436,384 | 53,308,250 | -10.07% |
| 2024-04-15 | 9.36 | 9.53 | 8.75 | 8.94 | 8.83 | qfq | 6,233,294 | 56,317,618 | -6.58% |
| 2024-04-12 | 9.87 | 10.02 | 9.49 | 9.57 | 9.45 | qfq | 5,915,497 | 57,093,935 | -4.01% |
| 2024-04-11 | 10.28 | 10.28 | 9.95 | 9.97 | 9.85 | qfq | 5,919,257 | 59,604,161 | -3.48% |
| 2024-04-10 | 10.78 | 10.85 | 10.14 | 10.33 | 10.20 | qfq | 6,630,955 | 69,403,638 | -4.88% |
| 2024-04-09 | 10.70 | 10.96 | 10.42 | 10.86 | 10.72 | qfq | 9,925,923 | 105,970,416 | -1.36% |
| 2024-04-08 | 10.42 | 11.36 | 10.25 | 11.01 | 10.87 | qfq | 12,997,980 | 140,051,911 | 4.66% |
| 2024-04-03 | 10.25 | 10.67 | 10.22 | 10.52 | 10.39 | qfq | 5,119,351 | 53,573,049 | 2.33% |
| 2024-04-02 | 10.40 | 10.48 | 10.22 | 10.28 | 10.15 | qfq | 2,832,600 | 29,200,350 | -1.72% |
| 2024-04-01 | 10.16 | 10.71 | 10.10 | 10.46 | 10.33 | qfq | 3,925,795 | 40,891,223 | 2.95% |
| 2024-03-29 | 9.91 | 10.19 | 9.91 | 10.16 | 10.03 | qfq | 2,815,602 | 28,324,055 | 2.32% |
| 2024-03-28 | 9.84 | 10.13 | 9.64 | 9.93 | 9.81 | qfq | 4,273,462 | 42,277,099 | -0.40% |
| 2024-03-27 | 9.99 | 10.41 | 9.94 | 9.97 | 9.85 | qfq | 5,865,302 | 59,790,880 | -0.50% |
| 2024-03-26 | 9.95 | 10.33 | 9.87 | 10.02 | 9.90 | qfq | 4,110,241 | 41,405,811 | 0.80% |
| 2024-03-25 | 10.28 | 10.43 | 9.92 | 9.94 | 9.82 | qfq | 6,453,912 | 65,756,404 | -5.33% |
| 2024-03-22 | 10.81 | 11.07 | 10.40 | 10.50 | 10.37 | qfq | 8,804,980 | 94,492,252 | -1.04% |
| 2024-03-21 | 10.27 | 10.91 | 10.27 | 10.61 | 10.48 | qfq | 6,492,134 | 68,651,693 | 3.11% |
| 2024-03-20 | 10.25 | 10.33 | 10.13 | 10.29 | 10.16 | qfq | 3,133,084 | 32,037,081 | 0.00% |
| 2024-03-19 | 10.11 | 10.45 | 10.09 | 10.29 | 10.16 | qfq | 4,049,995 | 41,739,614 | 1.78% |
| 2024-03-18 | 9.97 | 10.13 | 9.87 | 10.11 | 9.98 | qfq | 3,197,393 | 31,980,771 | 1.81% |
| 2024-03-15 | 9.80 | 9.94 | 9.77 | 9.93 | 9.81 | qfq | 1,955,742 | 19,295,768 | 1.33% |
| 2024-03-14 | 9.87 | 9.99 | 9.68 | 9.80 | 9.68 | qfq | 2,481,062 | 24,418,998 | -0.71% |
| 2024-03-13 | 10.02 | 10.02 | 9.77 | 9.87 | 9.75 | qfq | 3,159,400 | 31,131,217 | -1.99% |
| 2024-03-12 | 9.70 | 10.09 | 9.69 | 10.07 | 9.94 | qfq | 4,398,409 | 43,616,800 | 3.92% |
| 2024-03-11 | 9.47 | 9.71 | 9.25 | 9.69 | 9.57 | qfq | 2,709,120 | 26,015,089 | 2.43% |
| 2024-03-08 | 9.46 | 9.55 | 9.29 | 9.46 | 9.34 | qfq | 2,706,300 | 25,473,609 | -0.21% |
| 2024-03-07 | 9.56 | 9.65 | 9.46 | 9.48 | 9.36 | qfq | 2,856,956 | 27,246,256 | -0.21% |
| 2024-03-06 | 9.45 | 9.63 | 9.39 | 9.50 | 9.38 | qfq | 3,259,353 | 30,918,280 | -0.31% |
| 2024-03-05 | 9.65 | 9.85 | 9.52 | 9.53 | 9.41 | qfq | 2,978,509 | 28,777,606 | -1.45% |
| 2024-03-04 | 9.69 | 9.80 | 9.53 | 9.67 | 9.55 | qfq | 2,903,381 | 28,020,606 | 0.10% |
| 2024-03-01 | 9.64 | 9.75 | 9.52 | 9.66 | 9.54 | qfq | 3,459,300 | 33,316,937 | 0.21% |
| 2024-02-29 | 9.20 | 9.65 | 9.20 | 9.64 | 9.52 | qfq | 4,457,325 | 42,453,250 | 2.01% |
| 2024-02-28 | 10.25 | 10.50 | 9.43 | 9.45 | 9.33 | qfq | 8,085,736 | 79,750,156 | -7.71% |
| 2024-02-27 | 9.82 | 10.36 | 9.75 | 10.24 | 10.11 | qfq | 4,391,400 | 44,455,080 | 3.96% |
| 2024-02-26 | 9.67 | 10.05 | 9.60 | 9.85 | 9.73 | qfq | 4,954,307 | 48,855,746 | 1.76% |
| 2024-02-23 | 9.30 | 9.69 | 9.16 | 9.68 | 9.56 | qfq | 4,518,269 | 42,897,941 | 3.75% |
| 2024-02-22 | 9.14 | 9.33 | 9.07 | 9.33 | 9.21 | qfq | 3,716,441 | 34,225,586 | 1.97% |
| 2024-02-21 | 8.89 | 9.36 | 8.82 | 9.15 | 9.04 | qfq | 4,454,565 | 40,916,800 | 1.89% |
| 2024-02-20 | 9.07 | 9.07 | 8.73 | 8.98 | 8.87 | qfq | 3,928,500 | 35,039,418 | 1.58% |
| 2024-02-19 | 8.40 | 8.90 | 8.40 | 8.84 | 8.73 | qfq | 6,512,165 | 56,986,431 | 5.24% |
| 2024-02-08 | 7.82 | 8.48 | 7.25 | 8.40 | 8.30 | qfq | 9,018,081 | 70,706,480 | 8.53% |
| 2024-02-07 | 8.20 | 8.36 | 7.51 | 7.74 | 7.64 | qfq | 8,453,693 | 66,784,218 | -7.31% |
| 2024-02-06 | 8.08 | 8.61 | 7.67 | 8.35 | 8.25 | qfq | 7,195,787 | 58,137,429 | 0.24% |
| 2024-02-05 | 9.11 | 9.21 | 8.04 | 8.33 | 8.23 | qfq | 6,299,156 | 53,614,236 | -10.72% |
| 2024-02-02 | 9.64 | 10.12 | 9.02 | 9.33 | 9.21 | qfq | 4,207,494 | 40,496,743 | -4.21% |
| 2024-02-01 | 9.79 | 9.96 | 9.57 | 9.74 | 9.62 | qfq | 3,089,941 | 30,214,682 | -1.91% |
| 2024-01-31 | 10.44 | 10.60 | 9.87 | 9.93 | 9.81 | qfq | 3,756,700 | 38,272,879 | -7.20% |
| 2024-01-30 | 11.06 | 11.15 | 10.65 | 10.70 | 10.57 | qfq | 2,241,243 | 24,455,051 | -3.25% |
| 2024-01-29 | 11.72 | 11.72 | 11.00 | 11.06 | 10.92 | qfq | 3,060,269 | 34,525,961 | -3.32% |
| 2024-01-26 | 11.44 | 11.65 | 11.35 | 11.44 | 11.30 | qfq | 2,621,336 | 30,202,119 | 0.35% |
| 2024-01-25 | 11.09 | 11.41 | 10.97 | 11.40 | 11.26 | qfq | 2,927,200 | 32,921,835 | 3.54% |
| 2024-01-24 | 10.78 | 11.07 | 10.61 | 11.01 | 10.87 | qfq | 2,812,014 | 30,672,192 | 2.04% |
| 2024-01-23 | 10.47 | 10.88 | 10.47 | 10.79 | 10.66 | qfq | 2,663,823 | 28,618,213 | 0.00% |
| 2024-01-22 | 11.55 | 11.56 | 10.76 | 10.79 | 10.66 | qfq | 3,445,471 | 38,342,487 | -6.58% |
| 2024-01-19 | 11.70 | 11.78 | 11.53 | 11.55 | 11.41 | qfq | 2,238,317 | 26,029,901 | -1.11% |
| 2024-01-18 | 11.95 | 12.02 | 11.32 | 11.68 | 11.53 | qfq | 4,767,751 | 55,216,611 | -2.75% |
| 2024-01-17 | 12.45 | 12.48 | 12.01 | 12.01 | 11.86 | qfq | 2,564,656 | 31,339,998 | -3.61% |
| 2024-01-16 | 12.55 | 12.70 | 12.23 | 12.46 | 12.30 | qfq | 3,080,800 | 38,391,366 | -0.72% |
| 2024-01-15 | 12.54 | 12.79 | 12.53 | 12.55 | 12.39 | qfq | 2,797,264 | 35,442,923 | -0.48% |
| 2024-01-12 | 12.55 | 12.91 | 12.52 | 12.61 | 12.45 | qfq | 3,656,000 | 46,535,486 | -0.24% |
| 2024-01-11 | 12.50 | 12.75 | 12.36 | 12.64 | 12.48 | qfq | 4,414,190 | 55,625,126 | 0.80% |
| 2024-01-10 | 12.37 | 12.59 | 12.17 | 12.54 | 12.38 | qfq | 4,245,017 | 52,820,133 | 1.37% |
| 2024-01-09 | 12.30 | 12.47 | 12.23 | 12.37 | 12.22 | qfq | 1,714,106 | 21,133,834 | 0.90% |
| 2024-01-08 | 12.53 | 12.55 | 12.24 | 12.26 | 12.11 | qfq | 1,648,125 | 20,395,691 | -2.00% |
| 2024-01-05 | 12.69 | 12.80 | 12.45 | 12.51 | 12.35 | qfq | 2,462,900 | 31,104,612 | -1.50% |
| 2024-01-04 | 12.85 | 12.87 | 12.61 | 12.70 | 12.54 | qfq | 2,423,573 | 30,757,822 | -0.94% |
| 2024-01-03 | 12.94 | 13.04 | 12.78 | 12.82 | 12.66 | qfq | 2,840,090 | 36,520,954 | -1.54% |
| 2024-01-02 | 12.83 | 13.09 | 12.78 | 13.02 | 12.86 | qfq | 4,024,850 | 52,277,059 | 1.56% |
| 2023-12-29 | 12.84 | 12.90 | 12.73 | 12.82 | 12.66 | qfq | 3,161,277 | 40,512,301 | 0.08% |
| 2023-12-28 | 12.57 | 12.92 | 12.48 | 12.81 | 12.65 | qfq | 4,589,667 | 58,352,673 | 1.67% |
| 2023-12-27 | 12.40 | 12.78 | 12.21 | 12.60 | 12.44 | qfq | 4,830,279 | 60,159,465 | 1.94% |
| 2023-12-26 | 12.70 | 12.71 | 12.33 | 12.36 | 12.21 | qfq | 2,994,730 | 37,383,436 | -2.14% |
| 2023-12-25 | 12.79 | 12.80 | 12.52 | 12.63 | 12.47 | qfq | 3,213,151 | 40,625,527 | -1.17% |
| 2023-12-22 | 12.96 | 12.99 | 12.73 | 12.78 | 12.62 | qfq | 3,336,470 | 42,810,716 | -1.39% |
| 2023-12-21 | 12.72 | 12.97 | 12.57 | 12.96 | 12.80 | qfq | 4,225,773 | 54,116,424 | 1.57% |
| 2023-12-20 | 12.95 | 13.00 | 12.72 | 12.76 | 12.60 | qfq | 3,061,413 | 39,274,315 | -1.09% |
| 2023-12-19 | 12.88 | 12.97 | 12.73 | 12.90 | 12.74 | qfq | 4,552,568 | 58,478,416 | 0.00% |
| 2023-12-18 | 13.45 | 13.57 | 12.82 | 12.90 | 12.74 | qfq | 5,927,285 | 77,746,211 | -3.95% |
| 2023-12-15 | 13.43 | 13.64 | 13.38 | 13.43 | 13.26 | qfq | 3,976,572 | 53,677,160 | -0.22% |
| 2023-12-14 | 13.49 | 13.63 | 13.37 | 13.46 | 13.29 | qfq | 4,619,816 | 62,259,694 | -0.22% |
| 2023-12-13 | 13.78 | 13.99 | 13.45 | 13.49 | 13.32 | qfq | 6,907,170 | 94,186,090 | -3.09% |
| 2023-12-12 | 13.83 | 14.03 | 13.72 | 13.92 | 13.75 | qfq | 6,655,622 | 92,269,965 | 1.46% |
| 2023-12-11 | 13.34 | 13.80 | 13.14 | 13.72 | 13.55 | qfq | 8,546,701 | 115,488,754 | -0.07% |
| 2023-12-08 | 14.35 | 14.56 | 13.67 | 13.73 | 13.56 | qfq | 13,870,548 | 195,305,586 | -4.32% |
| 2023-12-07 | 14.30 | 14.50 | 14.04 | 14.35 | 14.17 | qfq | 12,702,786 | 180,838,174 | -0.90% |
| 2023-12-06 | 14.71 | 15.25 | 14.40 | 14.48 | 14.30 | qfq | 20,562,150 | 301,752,339 | -3.08% |
| 2023-12-05 | 14.11 | 15.45 | 14.11 | 14.94 | 14.75 | qfq | 25,608,132 | 383,410,738 | 4.18% |
| 2023-12-04 | 14.21 | 14.56 | 13.83 | 14.34 | 14.16 | qfq | 22,534,994 | 319,569,950 | -3.95% |
| 2023-12-01 | 15.50 | 16.26 | 14.84 | 14.93 | 14.74 | qfq | 31,528,663 | 496,458,693 | -2.61% |
| 2023-11-30 | 14.16 | 16.26 | 14.16 | 15.33 | 15.14 | qfq | 27,108,599 | 412,457,891 | 6.31% |
| 2023-11-29 | 13.84 | 14.65 | 13.61 | 14.42 | 14.24 | qfq | 15,817,067 | 224,371,141 | 4.19% |
| 2023-11-28 | 13.83 | 13.97 | 13.38 | 13.84 | 13.67 | qfq | 8,963,695 | 123,012,429 | -0.43% |
| 2023-11-27 | 13.78 | 14.19 | 13.70 | 13.90 | 13.73 | qfq | 13,160,686 | 183,059,138 | -0.93% |
| 2023-11-24 | 13.36 | 14.63 | 13.31 | 14.03 | 13.86 | qfq | 17,201,038 | 238,833,676 | 5.09% |
| 2023-11-23 | 13.31 | 13.39 | 13.23 | 13.35 | 13.18 | qfq | 2,242,854 | 29,834,872 | 0.23% |
| 2023-11-22 | 13.29 | 13.46 | 13.27 | 13.32 | 13.15 | qfq | 2,363,929 | 31,634,562 | -0.37% |
| 2023-11-21 | 13.39 | 13.50 | 13.32 | 13.37 | 13.20 | qfq | 2,690,377 | 36,088,099 | 0.00% |
| 2023-11-20 | 13.20 | 13.41 | 13.15 | 13.37 | 13.20 | qfq | 3,239,997 | 43,099,137 | 1.29% |
| 2023-11-17 | 13.11 | 13.25 | 13.05 | 13.20 | 13.04 | qfq | 1,747,500 | 22,963,507 | 0.61% |
| 2023-11-16 | 13.26 | 13.33 | 13.11 | 13.12 | 12.96 | qfq | 2,189,200 | 28,857,429 | -0.98% |
| 2023-11-15 | 13.24 | 13.34 | 13.19 | 13.25 | 13.09 | qfq | 2,882,023 | 38,234,765 | 0.45% |
| 2023-11-14 | 13.17 | 13.28 | 13.10 | 13.19 | 13.03 | qfq | 2,266,402 | 29,835,017 | 0.15% |
| 2023-11-13 | 13.12 | 13.17 | 12.99 | 13.17 | 13.01 | qfq | 1,986,700 | 25,981,342 | 0.92% |
| 2023-11-10 | 13.05 | 13.09 | 12.93 | 13.05 | 12.89 | qfq | 1,855,369 | 24,142,420 | -0.08% |
| 2023-11-09 | 13.19 | 13.27 | 13.02 | 13.06 | 12.90 | qfq | 2,330,500 | 30,557,667 | -0.91% |
| 2023-11-08 | 13.27 | 13.28 | 13.08 | 13.18 | 13.02 | qfq | 2,198,877 | 28,972,817 | -0.38% |
| 2023-11-07 | 13.31 | 13.31 | 13.06 | 13.23 | 13.07 | qfq | 3,178,300 | 41,933,436 | -0.82% |
| 2023-11-06 | 13.19 | 13.34 | 13.14 | 13.34 | 13.17 | qfq | 3,590,677 | 47,572,197 | 1.29% |
| 2023-11-03 | 13.05 | 13.30 | 13.05 | 13.17 | 13.01 | qfq | 2,067,500 | 27,298,754 | 0.61% |
| 2023-11-02 | 13.30 | 13.43 | 13.09 | 13.09 | 12.93 | qfq | 2,124,200 | 28,041,098 | -2.02% |
| 2023-11-01 | 13.13 | 13.41 | 13.13 | 13.36 | 13.19 | qfq | 2,626,423 | 34,938,092 | 1.52% |
| 2023-10-31 | 13.15 | 13.23 | 12.98 | 13.16 | 13.00 | qfq | 2,364,688 | 30,949,002 | -0.08% |
| 2023-10-30 | 13.01 | 13.22 | 12.85 | 13.17 | 13.01 | qfq | 2,852,228 | 37,275,015 | 0.77% |
| 2023-10-27 | 12.69 | 13.13 | 12.62 | 13.07 | 12.91 | qfq | 3,349,100 | 43,397,195 | 1.55% |
| 2023-10-26 | 12.91 | 12.96 | 12.68 | 12.87 | 12.71 | qfq | 2,343,400 | 30,024,193 | -0.54% |
| 2023-10-25 | 13.00 | 13.11 | 12.90 | 12.94 | 12.78 | qfq | 2,200,270 | 28,543,709 | 0.31% |
| 2023-10-24 | 12.68 | 12.93 | 12.65 | 12.90 | 12.74 | qfq | 2,138,045 | 27,419,843 | 1.82% |
| 2023-10-23 | 13.01 | 13.02 | 12.59 | 12.67 | 12.51 | qfq | 2,327,400 | 29,772,038 | -2.54% |
| 2023-10-20 | 13.15 | 13.24 | 12.99 | 13.00 | 12.84 | qfq | 1,727,877 | 22,620,841 | -0.91% |
| 2023-10-19 | 13.26 | 13.45 | 13.12 | 13.12 | 12.96 | qfq | 2,651,631 | 35,194,098 | -1.50% |
| 2023-10-18 | 13.53 | 13.66 | 13.32 | 13.32 | 13.15 | qfq | 2,300,942 | 30,980,647 | -2.49% |
| 2023-10-17 | 13.67 | 13.72 | 13.52 | 13.66 | 13.49 | qfq | 1,330,600 | 18,131,886 | 0.00% |
| 2023-10-16 | 13.63 | 13.77 | 13.56 | 13.66 | 13.49 | qfq | 1,743,892 | 23,813,842 | 0.22% |
| 2023-10-13 | 14.00 | 14.09 | 13.60 | 13.63 | 13.46 | qfq | 3,721,988 | 51,158,755 | -3.26% |
| 2023-10-12 | 14.02 | 14.18 | 13.99 | 14.09 | 13.91 | qfq | 1,745,600 | 24,570,582 | 0.79% |
| 2023-10-11 | 13.99 | 14.13 | 13.93 | 13.98 | 13.81 | qfq | 1,653,200 | 23,182,058 | 0.07% |
| 2023-10-10 | 14.07 | 14.20 | 13.92 | 13.97 | 13.80 | qfq | 2,001,164 | 28,097,131 | -0.43% |
| 2023-10-09 | 14.56 | 14.60 | 13.93 | 14.03 | 13.86 | qfq | 3,832,928 | 54,319,706 | -3.90% |
| 2023-09-28 | 14.69 | 14.69 | 14.52 | 14.60 | 14.42 | qfq | 1,491,399 | 21,750,691 | 0.27% |
| 2023-09-27 | 14.42 | 14.68 | 14.41 | 14.56 | 14.38 | qfq | 1,790,100 | 26,099,883 | 0.41% |
| 2023-09-26 | 14.75 | 14.78 | 14.49 | 14.50 | 14.32 | qfq | 2,151,100 | 31,346,380 | -1.76% |
| 2023-09-25 | 14.84 | 14.90 | 14.66 | 14.76 | 14.58 | qfq | 2,130,785 | 31,497,085 | -0.54% |
| 2023-09-22 | 14.67 | 14.88 | 14.31 | 14.84 | 14.66 | qfq | 2,802,853 | 41,132,092 | 0.41% |
| 2023-09-21 | 15.00 | 15.02 | 14.75 | 14.78 | 14.60 | qfq | 2,851,610 | 42,457,477 | -2.05% |
| 2023-09-20 | 14.90 | 15.23 | 14.90 | 15.09 | 14.90 | qfq | 2,304,711 | 34,846,860 | 0.60% |
| 2023-09-19 | 15.12 | 15.20 | 14.93 | 15.00 | 14.81 | qfq | 1,786,664 | 26,882,108 | -0.99% |
| 2023-09-18 | 14.94 | 15.18 | 14.76 | 15.15 | 14.96 | qfq | 2,848,577 | 42,895,537 | 1.34% |
| 2023-09-15 | 14.88 | 15.04 | 14.81 | 14.95 | 14.76 | qfq | 1,821,887 | 27,197,022 | 0.47% |
| 2023-09-14 | 15.09 | 15.15 | 14.76 | 14.88 | 14.69 | qfq | 2,519,062 | 37,524,467 | -1.33% |
| 2023-09-13 | 15.17 | 15.32 | 14.95 | 15.08 | 14.89 | qfq | 2,792,488 | 42,241,605 | -1.11% |
| 2023-09-12 | 15.21 | 15.44 | 15.15 | 15.25 | 15.06 | qfq | 3,297,700 | 50,508,014 | -0.07% |
| 2023-09-11 | 15.10 | 15.36 | 15.10 | 15.26 | 15.07 | qfq | 3,105,900 | 47,333,912 | 0.46% |
| 2023-09-08 | 14.88 | 15.21 | 14.82 | 15.19 | 15.00 | qfq | 2,768,100 | 41,691,184 | 1.47% |
| 2023-09-07 | 15.10 | 15.23 | 14.95 | 14.97 | 14.78 | qfq | 2,837,118 | 42,779,215 | -1.06% |
| 2023-09-06 | 15.25 | 15.25 | 15.00 | 15.13 | 14.94 | qfq | 3,121,414 | 47,080,564 | -0.98% |
| 2023-09-05 | 15.43 | 15.49 | 15.18 | 15.28 | 15.09 | qfq | 3,394,154 | 51,945,638 | -1.48% |
| 2023-09-04 | 15.23 | 15.54 | 15.22 | 15.51 | 15.32 | qfq | 4,663,745 | 71,837,563 | 0.98% |
| 2023-09-01 | 14.95 | 15.75 | 14.90 | 15.36 | 15.17 | qfq | 8,362,097 | 129,224,741 | 2.74% |
| 2023-08-31 | 15.23 | 15.23 | 14.81 | 14.95 | 14.76 | qfq | 3,943,989 | 58,921,824 | -1.39% |
| 2023-08-30 | 15.22 | 15.42 | 15.05 | 15.16 | 14.97 | qfq | 5,480,861 | 83,427,606 | -0.72% |
| 2023-08-29 | 14.81 | 15.30 | 14.71 | 15.27 | 15.08 | qfq | 8,507,926 | 127,799,436 | 2.00% |
| 2023-08-28 | 16.10 | 16.20 | 14.80 | 14.97 | 14.78 | qfq | 13,642,071 | 211,004,735 | -3.85% |
| 2023-08-25 | 15.97 | 16.40 | 15.55 | 15.57 | 15.38 | qfq | 11,444,126 | 183,145,539 | -5.41% |
| 2023-08-24 | 15.77 | 16.46 | 15.40 | 16.46 | 16.26 | qfq | 8,370,995 | 134,635,354 | 4.84% |
| 2023-08-23 | 15.57 | 15.90 | 15.45 | 15.70 | 15.50 | qfq | 3,481,162 | 54,702,900 | 0.45% |
| 2023-08-22 | 15.72 | 15.95 | 15.32 | 15.63 | 15.44 | qfq | 3,843,728 | 59,819,344 | -0.95% |
| 2023-08-21 | 15.72 | 15.98 | 15.71 | 15.78 | 15.58 | qfq | 2,216,600 | 35,125,404 | -0.32% |
| 2023-08-18 | 16.08 | 16.19 | 15.82 | 15.83 | 15.63 | qfq | 3,500,033 | 55,977,400 | -1.92% |
| 2023-08-17 | 15.84 | 16.15 | 15.65 | 16.14 | 15.94 | qfq | 4,294,736 | 68,658,985 | 1.57% |
| 2023-08-16 | 15.84 | 16.18 | 15.70 | 15.89 | 15.69 | qfq | 3,884,873 | 61,878,630 | -0.50% |
| 2023-08-15 | 16.07 | 16.29 | 15.89 | 15.97 | 15.77 | qfq | 4,230,153 | 67,996,215 | -0.81% |
| 2023-08-14 | 16.06 | 16.26 | 15.92 | 16.10 | 15.90 | qfq | 3,875,801 | 62,274,674 | -0.62% |
| 2023-08-11 | 16.61 | 16.75 | 16.20 | 16.20 | 16.00 | qfq | 5,317,561 | 87,324,249 | -2.47% |
| 2023-08-10 | 16.36 | 16.87 | 16.27 | 16.61 | 16.40 | qfq | 6,240,284 | 103,127,292 | 1.10% |
| 2023-08-09 | 16.49 | 16.74 | 16.40 | 16.43 | 16.23 | qfq | 5,934,895 | 97,944,782 | -0.96% |
| 2023-08-08 | 16.53 | 16.85 | 16.26 | 16.59 | 16.38 | qfq | 9,931,898 | 164,465,044 | 0.18% |
| 2023-08-07 | 16.71 | 16.88 | 16.50 | 16.56 | 16.35 | qfq | 9,725,389 | 161,792,360 | -2.01% |
| 2023-08-04 | 17.49 | 17.72 | 16.85 | 16.90 | 16.69 | qfq | 18,102,649 | 311,531,766 | -4.36% |
| 2023-08-03 | 17.10 | 18.33 | 16.95 | 17.67 | 17.45 | qfq | 22,674,520 | 401,958,140 | 4.12% |
| 2023-08-02 | 17.14 | 17.50 | 16.83 | 16.97 | 16.76 | qfq | 11,893,060 | 203,418,689 | -1.34% |
| 2023-08-01 | 17.91 | 18.36 | 17.16 | 17.20 | 16.99 | qfq | 18,630,713 | 327,676,798 | -2.16% |
| 2023-07-31 | 16.98 | 17.78 | 16.73 | 17.58 | 17.36 | qfq | 17,937,137 | 309,717,015 | 3.72% |
| 2023-07-28 | 16.24 | 17.55 | 16.20 | 16.95 | 16.74 | qfq | 15,811,648 | 268,575,592 | 4.05% |
| 2023-07-27 | 16.38 | 16.65 | 16.20 | 16.29 | 16.09 | qfq | 8,427,346 | 138,419,451 | -2.22% |
| 2023-07-26 | 16.08 | 16.66 | 15.87 | 16.66 | 16.45 | qfq | 11,588,950 | 189,066,670 | 3.09% |
| 2023-07-25 | 16.08 | 16.21 | 15.95 | 16.16 | 15.96 | qfq | 7,101,472 | 114,128,118 | 0.50% |
| 2023-07-24 | 16.38 | 16.38 | 15.84 | 16.08 | 15.88 | qfq | 9,480,963 | 151,963,716 | -2.60% |
| 2023-07-21 | 15.72 | 16.69 | 15.72 | 16.51 | 16.30 | qfq | 13,096,797 | 213,978,084 | 3.97% |
| 2023-07-20 | 15.82 | 16.50 | 15.79 | 15.88 | 15.68 | qfq | 9,005,394 | 144,880,857 | 0.00% |
| 2023-07-19 | 15.94 | 15.99 | 15.76 | 15.88 | 15.68 | qfq | 2,616,469 | 41,494,710 | -0.38% |
| 2023-07-18 | 15.89 | 16.04 | 15.71 | 15.94 | 15.74 | qfq | 3,266,240 | 51,823,621 | 0.63% |