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
喜悦智行301198.SZ
最近收盘价10.552026-07-17
最近交易日2026-07-17
成交量（股）5,290,010
成交额（元）57,327,957
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.12 | — | — | — | 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 | 11.48 | 11.54 | 10.31 | 10.55 | 10.55 | qfq | 5,290,010 | 57,327,957 | -7.46% |
| 2026-07-16 | 11.18 | 12.01 | 11.18 | 11.40 | 11.40 | qfq | 4,324,080 | 49,753,110 | -0.09% |
| 2026-07-15 | 11.44 | 11.80 | 11.22 | 11.41 | 11.41 | qfq | 3,952,739 | 45,318,256 | -0.26% |
| 2026-07-14 | 11.33 | 11.52 | 10.92 | 11.44 | 11.44 | qfq | 3,342,895 | 37,744,291 | 1.06% |
| 2026-07-13 | 11.96 | 12.01 | 11.20 | 11.32 | 11.32 | qfq | 3,415,347 | 39,470,129 | -5.75% |
| 2026-07-10 | 11.92 | 12.38 | 11.53 | 12.01 | 12.01 | qfq | 3,624,238 | 43,698,749 | 1.87% |
| 2026-07-09 | 12.12 | 12.41 | 11.51 | 11.79 | 11.79 | qfq | 4,123,045 | 48,653,408 | -2.48% |
| 2026-07-08 | 12.73 | 12.73 | 11.97 | 12.09 | 12.09 | qfq | 3,445,000 | 42,054,288 | -3.97% |
| 2026-07-07 | 12.92 | 12.99 | 12.43 | 12.59 | 12.59 | qfq | 2,722,939 | 34,566,426 | -2.40% |
| 2026-07-06 | 13.25 | 13.52 | 12.77 | 12.90 | 12.90 | qfq | 2,888,123 | 37,626,095 | -2.57% |
| 2026-07-03 | 13.47 | 13.59 | 13.22 | 13.24 | 13.24 | qfq | 3,648,811 | 48,827,503 | 0.30% |
| 2026-07-02 | 13.54 | 14.07 | 13.14 | 13.20 | 13.20 | qfq | 3,292,250 | 44,654,509 | -2.15% |
| 2026-07-01 | 13.55 | 13.75 | 13.03 | 13.49 | 13.49 | qfq | 2,820,604 | 37,737,250 | 0.67% |
| 2026-06-30 | 13.19 | 13.90 | 12.95 | 13.40 | 13.40 | qfq | 3,572,799 | 48,141,801 | 3.63% |
| 2026-06-29 | 12.91 | 13.26 | 12.41 | 12.93 | 12.93 | qfq | 3,359,008 | 42,902,264 | -0.92% |
| 2026-06-26 | 13.74 | 13.74 | 13.01 | 13.05 | 13.05 | qfq | 3,435,910 | 45,454,508 | -3.55% |
| 2026-06-25 | 13.75 | 13.98 | 13.31 | 13.53 | 13.53 | qfq | 3,592,037 | 48,738,281 | -2.73% |
| 2026-06-24 | 14.00 | 14.20 | 13.61 | 13.91 | 13.91 | qfq | 3,553,514 | 49,098,018 | -1.83% |
| 2026-06-23 | 13.88 | 14.21 | 13.67 | 14.17 | 14.17 | qfq | 3,624,594 | 50,736,513 | 1.07% |
| 2026-06-22 | 14.11 | 14.30 | 13.46 | 14.02 | 14.02 | qfq | 4,703,392 | 64,962,882 | -1.61% |
| 2026-06-18 | 14.25 | 14.65 | 14.03 | 14.25 | 14.25 | qfq | 4,664,014 | 66,914,752 | -0.97% |
| 2026-06-17 | 13.90 | 14.70 | 13.66 | 14.39 | 14.39 | qfq | 6,509,350 | 92,662,063 | 3.38% |
| 2026-06-16 | 13.83 | 14.15 | 13.39 | 13.92 | 13.92 | qfq | 5,288,462 | 72,778,429 | 0.80% |
| 2026-06-15 | 14.63 | 14.74 | 13.62 | 13.81 | 13.81 | qfq | 6,945,250 | 97,170,424 | -3.70% |
| 2026-06-12 | 14.77 | 14.96 | 14.11 | 14.34 | 14.34 | qfq | 6,283,973 | 90,217,451 | -1.58% |
| 2026-06-11 | 15.15 | 15.15 | 13.95 | 14.57 | 14.57 | qfq | 7,899,343 | 113,749,221 | -5.63% |
| 2026-06-10 | 15.74 | 16.02 | 15.12 | 15.44 | 15.44 | qfq | 3,985,660 | 61,914,251 | -3.08% |
| 2026-06-09 | 16.80 | 16.99 | 15.86 | 15.93 | 15.93 | qfq | 5,107,027 | 82,573,824 | -4.61% |
| 2026-06-08 | 17.17 | 17.67 | 16.03 | 16.70 | 16.70 | qfq | 3,707,736 | 63,163,992 | -4.02% |
| 2026-06-05 | 17.93 | 18.00 | 17.07 | 17.40 | 17.40 | qfq | 3,300,461 | 57,513,528 | -2.90% |
| 2026-06-04 | 18.11 | 18.38 | 17.55 | 17.92 | 17.92 | qfq | 3,966,990 | 71,034,065 | -1.10% |
| 2026-06-03 | 17.97 | 18.30 | 17.26 | 18.12 | 18.12 | qfq | 4,529,932 | 81,341,897 | 2.72% |
| 2026-06-02 | 18.17 | 18.49 | 17.11 | 17.64 | 17.64 | qfq | 6,480,135 | 114,560,295 | -4.65% |
| 2026-06-01 | 17.60 | 18.70 | 17.33 | 18.50 | 18.50 | qfq | 6,844,546 | 125,604,312 | 4.93% |
| 2026-05-29 | 18.30 | 19.45 | 17.48 | 17.63 | 17.63 | qfq | 4,797,464 | 87,541,928 | -4.13% |
| 2026-05-28 | 18.08 | 18.56 | 17.61 | 18.39 | 18.39 | qfq | 5,059,053 | 92,003,654 | 2.79% |
| 2026-05-27 | 19.00 | 19.03 | 17.58 | 17.89 | 17.89 | qfq | 7,713,047 | 139,466,352 | -6.24% |
| 2026-05-26 | 18.60 | 19.18 | 18.08 | 19.08 | 19.08 | qfq | 6,414,079 | 120,612,519 | 3.75% |
| 2026-05-25 | 18.64 | 19.18 | 17.88 | 18.39 | 18.39 | qfq | 6,054,505 | 111,563,458 | 0.27% |
| 2026-05-22 | 17.92 | 18.57 | 17.75 | 18.34 | 18.34 | qfq | 3,582,934 | 65,144,086 | 2.80% |
| 2026-05-21 | 18.43 | 19.00 | 17.55 | 17.84 | 17.84 | qfq | 5,451,322 | 100,247,667 | -3.20% |
| 2026-05-20 | 17.63 | 18.45 | 17.01 | 18.43 | 18.43 | qfq | 5,520,668 | 99,564,330 | 4.30% |
| 2026-05-19 | 17.99 | 18.50 | 17.49 | 17.67 | 17.67 | qfq | 3,443,296 | 61,371,357 | -2.16% |
| 2026-05-18 | 17.83 | 18.24 | 17.55 | 18.06 | 18.06 | qfq | 5,467,264 | 97,685,728 | 0.56% |
| 2026-05-15 | 18.53 | 18.53 | 17.45 | 17.96 | 17.96 | qfq | 4,452,863 | 79,504,531 | 1.30% |
| 2026-05-14 | 18.05 | 18.19 | 17.51 | 17.73 | 17.73 | qfq | 5,663,592 | 101,206,510 | -0.17% |
| 2026-05-13 | 17.20 | 18.34 | 16.66 | 17.76 | 17.76 | qfq | 8,717,828 | 153,377,309 | 1.49% |
| 2026-05-12 | 18.14 | 18.23 | 17.13 | 17.50 | 17.50 | qfq | 7,971,707 | 140,198,420 | -4.42% |
| 2026-05-11 | 18.25 | 18.95 | 17.80 | 18.31 | 18.31 | qfq | 7,169,219 | 130,970,732 | 1.55% |
| 2026-05-08 | 17.94 | 18.23 | 17.71 | 18.03 | 18.03 | qfq | 4,842,322 | 87,002,835 | -0.50% |
| 2026-05-07 | 18.03 | 18.44 | 17.92 | 18.12 | 18.12 | qfq | 5,911,781 | 107,332,366 | -0.82% |
| 2026-05-06 | 18.74 | 18.98 | 17.86 | 18.27 | 18.27 | qfq | 8,937,002 | 162,904,671 | -3.33% |
| 2026-04-30 | 17.55 | 19.36 | 17.40 | 18.90 | 18.90 | qfq | 11,298,472 | 213,310,311 | 8.37% |
| 2026-04-29 | 16.89 | 17.71 | 16.89 | 17.44 | 17.44 | qfq | 7,614,984 | 131,579,297 | 2.47% |
| 2026-04-28 | 16.80 | 17.40 | 16.63 | 17.02 | 17.02 | qfq | 5,952,023 | 101,136,484 | 1.31% |
| 2026-04-27 | 17.23 | 17.24 | 16.58 | 16.80 | 16.80 | qfq | 6,975,335 | 117,150,329 | -2.55% |
| 2026-04-24 | 16.37 | 17.40 | 16.34 | 17.24 | 17.24 | qfq | 7,149,011 | 121,477,129 | 4.36% |
| 2026-04-23 | 16.86 | 17.22 | 16.21 | 16.52 | 16.52 | qfq | 7,900,766 | 132,361,754 | -1.02% |
| 2026-04-22 | 15.89 | 17.09 | 15.60 | 16.69 | 16.69 | qfq | 14,080,114 | 229,745,984 | 6.71% |
| 2026-04-21 | 14.56 | 15.70 | 14.40 | 15.64 | 15.64 | qfq | 7,339,611 | 111,192,455 | 7.71% |
| 2026-04-20 | 14.21 | 14.56 | 14.06 | 14.52 | 14.52 | qfq | 2,404,557 | 34,448,525 | 2.18% |
| 2026-04-17 | 14.33 | 14.40 | 13.99 | 14.21 | 14.21 | qfq | 2,801,110 | 39,664,152 | -0.98% |
| 2026-04-16 | 13.90 | 14.45 | 13.90 | 14.35 | 14.35 | qfq | 2,721,900 | 38,889,509 | 2.87% |
| 2026-04-15 | 14.30 | 14.33 | 13.92 | 13.95 | 13.95 | qfq | 1,661,000 | 23,371,180 | -1.34% |
| 2026-04-14 | 14.31 | 14.31 | 13.96 | 14.14 | 14.14 | qfq | 2,191,500 | 30,819,592 | -0.35% |
| 2026-04-13 | 14.00 | 14.42 | 13.88 | 14.19 | 14.19 | qfq | 3,087,334 | 43,701,375 | 1.14% |
| 2026-04-10 | 13.97 | 14.30 | 13.95 | 14.03 | 14.03 | qfq | 2,556,034 | 36,087,415 | 0.79% |
| 2026-04-09 | 14.42 | 14.42 | 13.80 | 13.92 | 13.92 | qfq | 2,811,854 | 39,489,885 | -2.93% |
| 2026-04-08 | 14.12 | 14.47 | 13.98 | 14.34 | 14.34 | qfq | 2,991,638 | 42,826,540 | 4.06% |
| 2026-04-07 | 13.45 | 13.89 | 13.23 | 13.78 | 13.78 | qfq | 3,707,345 | 50,777,678 | 3.14% |
| 2026-04-03 | 13.81 | 13.89 | 13.30 | 13.36 | 13.36 | qfq | 3,183,663 | 42,917,443 | -3.19% |
| 2026-04-02 | 14.11 | 14.15 | 13.64 | 13.80 | 13.80 | qfq | 2,877,300 | 39,852,613 | -2.34% |
| 2026-04-01 | 14.32 | 14.45 | 13.90 | 14.13 | 14.13 | qfq | 2,136,738 | 30,215,453 | 0.43% |
| 2026-03-31 | 14.45 | 14.50 | 14.00 | 14.07 | 14.07 | qfq | 3,079,926 | 43,710,607 | -1.68% |
| 2026-03-30 | 13.93 | 14.39 | 13.89 | 14.31 | 14.31 | qfq | 3,104,491 | 43,848,117 | 1.49% |
| 2026-03-27 | 13.71 | 14.25 | 13.67 | 14.10 | 14.10 | qfq | 3,013,110 | 42,273,815 | 1.44% |
| 2026-03-26 | 14.38 | 14.51 | 13.75 | 13.90 | 13.90 | qfq | 3,702,800 | 51,879,539 | -3.47% |
| 2026-03-25 | 14.53 | 14.67 | 14.12 | 14.40 | 14.40 | qfq | 3,358,100 | 48,279,836 | 0.70% |
| 2026-03-24 | 14.50 | 14.50 | 13.70 | 14.30 | 14.30 | qfq | 6,396,360 | 89,942,488 | 5.54% |
| 2026-03-23 | 14.55 | 14.76 | 13.29 | 13.55 | 13.55 | qfq | 7,238,680 | 100,969,827 | -9.06% |
| 2026-03-20 | 15.49 | 15.61 | 14.86 | 14.90 | 14.90 | qfq | 4,039,630 | 61,384,125 | -3.62% |
| 2026-03-19 | 15.95 | 16.05 | 15.33 | 15.46 | 15.46 | qfq | 4,380,532 | 68,419,621 | -3.98% |
| 2026-03-18 | 15.60 | 16.27 | 15.50 | 16.10 | 16.10 | qfq | 5,909,600 | 94,303,028 | 4.01% |
| 2026-03-17 | 15.50 | 15.76 | 15.30 | 15.48 | 15.48 | qfq | 4,064,674 | 63,099,445 | 0.00% |
| 2026-03-16 | 15.29 | 15.92 | 15.18 | 15.48 | 15.48 | qfq | 4,578,813 | 71,381,281 | 1.24% |
| 2026-03-13 | 15.40 | 15.72 | 15.26 | 15.29 | 15.29 | qfq | 3,273,752 | 50,725,862 | -0.71% |
| 2026-03-12 | 15.70 | 15.80 | 15.31 | 15.40 | 15.40 | qfq | 4,347,852 | 67,380,151 | 0.00% |
| 2026-03-11 | 15.60 | 16.18 | 15.15 | 15.40 | 15.40 | qfq | 7,925,473 | 124,230,264 | -0.65% |
| 2026-03-10 | 15.56 | 15.80 | 15.37 | 15.50 | 15.50 | qfq | 4,853,400 | 75,807,997 | 0.91% |
| 2026-03-09 | 15.29 | 15.65 | 14.70 | 15.36 | 15.36 | qfq | 6,667,552 | 100,767,233 | -1.16% |
| 2026-03-06 | 15.38 | 15.67 | 15.30 | 15.54 | 15.54 | qfq | 4,810,805 | 74,474,805 | 1.04% |
| 2026-03-05 | 16.04 | 16.38 | 15.19 | 15.38 | 15.38 | qfq | 4,927,149 | 76,662,162 | -2.60% |
| 2026-03-04 | 16.00 | 16.48 | 15.52 | 15.79 | 15.79 | qfq | 6,027,537 | 95,844,729 | -1.44% |
| 2026-03-03 | 17.17 | 17.85 | 15.90 | 16.02 | 16.02 | qfq | 9,673,308 | 160,024,599 | -6.97% |
| 2026-03-02 | 16.48 | 17.71 | 15.61 | 17.22 | 17.22 | qfq | 14,533,186 | 241,228,771 | 3.49% |
| 2026-02-27 | 15.33 | 16.69 | 15.11 | 16.64 | 16.64 | qfq | 10,537,853 | 171,692,930 | 8.55% |
| 2026-02-26 | 15.68 | 15.86 | 15.21 | 15.33 | 15.33 | qfq | 3,760,793 | 58,126,925 | -1.41% |
| 2026-02-25 | 15.41 | 15.76 | 15.27 | 15.55 | 15.55 | qfq | 5,013,214 | 77,902,248 | 0.97% |
| 2026-02-24 | 14.97 | 16.10 | 14.97 | 15.40 | 15.40 | qfq | 6,870,412 | 106,720,440 | 3.15% |
| 2026-02-13 | 14.71 | 15.07 | 14.70 | 14.93 | 14.93 | qfq | 3,196,424 | 47,689,401 | 1.43% |
| 2026-02-12 | 14.62 | 14.93 | 14.54 | 14.72 | 14.72 | qfq | 3,842,677 | 56,821,326 | 0.68% |
| 2026-02-11 | 14.62 | 14.79 | 14.49 | 14.62 | 14.62 | qfq | 2,597,562 | 38,107,304 | 0.07% |
| 2026-02-10 | 14.81 | 14.87 | 14.56 | 14.61 | 14.61 | qfq | 2,282,545 | 33,534,177 | -0.48% |
| 2026-02-09 | 14.58 | 14.74 | 14.35 | 14.68 | 14.68 | qfq | 3,341,514 | 48,838,624 | 1.87% |
| 2026-02-06 | 14.17 | 14.68 | 13.97 | 14.41 | 14.41 | qfq | 3,661,949 | 52,731,191 | 0.70% |
| 2026-02-05 | 14.20 | 14.42 | 14.14 | 14.31 | 14.31 | qfq | 3,121,028 | 44,687,418 | 0.92% |
| 2026-02-04 | 14.27 | 14.50 | 14.00 | 14.18 | 14.18 | qfq | 3,490,638 | 49,684,669 | -0.63% |
| 2026-02-03 | 14.25 | 14.66 | 14.01 | 14.27 | 14.27 | qfq | 3,972,934 | 56,587,165 | 1.49% |
| 2026-02-02 | 14.26 | 14.53 | 13.90 | 14.06 | 14.06 | qfq | 3,981,009 | 56,852,840 | -1.40% |
| 2026-01-30 | 13.87 | 14.47 | 13.52 | 14.26 | 14.26 | qfq | 6,277,680 | 89,213,095 | 2.74% |
| 2026-01-29 | 14.39 | 14.54 | 13.60 | 13.88 | 13.88 | qfq | 6,210,473 | 87,134,123 | -3.28% |
| 2026-01-28 | 14.66 | 14.69 | 14.17 | 14.35 | 14.35 | qfq | 5,094,836 | 73,237,993 | -2.31% |
| 2026-01-27 | 14.64 | 14.80 | 14.08 | 14.69 | 14.69 | qfq | 4,119,808 | 59,650,714 | 0.34% |
| 2026-01-26 | 14.93 | 14.93 | 14.30 | 14.64 | 14.64 | qfq | 4,857,977 | 70,945,533 | -2.14% |
| 2026-01-23 | 14.88 | 15.09 | 14.70 | 14.96 | 14.96 | qfq | 3,764,204 | 56,188,662 | 0.61% |
| 2026-01-22 | 14.78 | 15.27 | 14.64 | 14.87 | 14.87 | qfq | 4,830,671 | 72,067,888 | 0.81% |
| 2026-01-21 | 14.42 | 14.79 | 14.15 | 14.75 | 14.75 | qfq | 5,011,764 | 72,746,471 | 2.29% |
| 2026-01-20 | 14.60 | 14.66 | 14.25 | 14.42 | 14.42 | qfq | 5,114,410 | 73,667,572 | -1.10% |
| 2026-01-19 | 14.71 | 14.75 | 14.10 | 14.58 | 14.58 | qfq | 6,572,185 | 94,929,618 | -1.09% |
| 2026-01-16 | 14.80 | 15.06 | 14.49 | 14.74 | 14.74 | qfq | 7,303,583 | 107,753,826 | -0.20% |
| 2026-01-15 | 15.29 | 15.70 | 14.55 | 14.77 | 14.77 | qfq | 12,666,094 | 188,614,305 | -4.40% |
| 2026-01-14 | 13.67 | 16.38 | 13.57 | 15.45 | 15.45 | qfq | 19,645,442 | 294,478,610 | 12.77% |
| 2026-01-13 | 13.52 | 13.98 | 13.28 | 13.70 | 13.70 | qfq | 6,358,351 | 87,591,556 | 1.41% |
| 2026-01-12 | 13.29 | 13.59 | 13.13 | 13.51 | 13.51 | qfq | 5,237,319 | 70,231,469 | 1.89% |
| 2026-01-09 | 13.33 | 13.36 | 13.09 | 13.26 | 13.26 | qfq | 5,119,454 | 67,679,670 | 0.38% |
| 2026-01-08 | 13.04 | 13.35 | 12.96 | 13.21 | 13.21 | qfq | 4,518,019 | 59,598,539 | 0.99% |
| 2026-01-07 | 13.03 | 13.35 | 12.87 | 13.08 | 13.08 | qfq | 5,212,857 | 68,394,893 | 0.31% |
| 2026-01-06 | 13.08 | 13.50 | 12.81 | 13.04 | 13.04 | qfq | 7,414,132 | 97,832,374 | 0.31% |
| 2026-01-05 | 12.63 | 13.43 | 12.39 | 13.00 | 13.00 | qfq | 11,199,825 | 145,960,610 | 3.50% |
| 2025-12-31 | 11.62 | 12.75 | 11.61 | 12.56 | 12.56 | qfq | 8,440,762 | 103,073,962 | 8.09% |
| 2025-12-30 | 11.82 | 11.83 | 11.55 | 11.62 | 11.62 | qfq | 2,377,500 | 27,783,865 | -1.61% |
| 2025-12-29 | 11.69 | 11.90 | 11.51 | 11.81 | 11.81 | qfq | 3,943,752 | 46,223,367 | 1.29% |
| 2025-12-26 | 11.95 | 12.06 | 11.65 | 11.66 | 11.66 | qfq | 2,894,295 | 34,249,112 | -2.26% |
| 2025-12-25 | 11.77 | 12.02 | 11.69 | 11.93 | 11.93 | qfq | 2,929,850 | 34,732,054 | 1.62% |
| 2025-12-24 | 11.65 | 11.86 | 11.50 | 11.74 | 11.74 | qfq | 2,597,100 | 30,450,344 | 1.47% |
| 2025-12-23 | 11.65 | 11.76 | 11.40 | 11.57 | 11.57 | qfq | 2,950,041 | 34,054,400 | -0.94% |
| 2025-12-22 | 11.90 | 12.03 | 11.64 | 11.68 | 11.68 | qfq | 2,904,992 | 34,388,996 | -1.27% |
| 2025-12-19 | 11.50 | 11.90 | 11.50 | 11.83 | 11.83 | qfq | 3,681,776 | 43,200,947 | 2.96% |
| 2025-12-18 | 11.30 | 11.68 | 11.21 | 11.49 | 11.49 | qfq | 2,889,900 | 33,312,402 | 1.95% |
| 2025-12-17 | 11.25 | 11.34 | 10.98 | 11.27 | 11.27 | qfq | 2,479,024 | 27,718,809 | 0.45% |
| 2025-12-16 | 11.47 | 11.56 | 11.19 | 11.22 | 11.22 | qfq | 2,300,390 | 25,987,192 | -2.43% |
| 2025-12-15 | 11.38 | 11.60 | 11.17 | 11.50 | 11.50 | qfq | 3,349,300 | 38,252,921 | 0.88% |
| 2025-12-12 | 11.63 | 11.74 | 11.32 | 11.40 | 11.40 | qfq | 3,158,700 | 36,388,568 | -1.55% |
| 2025-12-11 | 11.90 | 12.00 | 11.50 | 11.58 | 11.58 | qfq | 4,161,604 | 48,609,265 | -2.69% |
| 2025-12-10 | 12.24 | 12.25 | 11.80 | 11.90 | 11.90 | qfq | 4,455,386 | 53,480,965 | -2.38% |
| 2025-12-09 | 12.45 | 12.55 | 12.14 | 12.19 | 12.19 | qfq | 3,337,400 | 41,165,396 | -1.93% |
| 2025-12-08 | 12.34 | 12.58 | 12.34 | 12.43 | 12.43 | qfq | 3,519,600 | 43,902,402 | 1.14% |
| 2025-12-05 | 12.17 | 12.31 | 11.95 | 12.29 | 12.29 | qfq | 2,395,790 | 29,185,929 | 1.24% |
| 2025-12-04 | 12.25 | 12.29 | 12.00 | 12.14 | 12.14 | qfq | 3,246,190 | 39,438,825 | -1.22% |
| 2025-12-03 | 12.39 | 12.53 | 12.10 | 12.29 | 12.29 | qfq | 2,568,383 | 31,579,479 | -1.13% |
| 2025-12-02 | 12.52 | 12.54 | 12.26 | 12.43 | 12.43 | qfq | 2,170,533 | 26,935,007 | -0.80% |
| 2025-12-01 | 12.72 | 12.77 | 12.44 | 12.53 | 12.53 | qfq | 3,086,176 | 39,052,710 | -1.26% |
| 2025-11-28 | 12.49 | 12.69 | 12.28 | 12.69 | 12.69 | qfq | 2,948,295 | 36,818,905 | 1.36% |
| 2025-11-27 | 12.27 | 12.58 | 12.25 | 12.52 | 12.52 | qfq | 2,605,700 | 32,479,572 | 1.46% |
| 2025-11-26 | 12.56 | 12.74 | 12.30 | 12.34 | 12.34 | qfq | 3,243,240 | 40,565,579 | -1.99% |
| 2025-11-25 | 12.34 | 12.69 | 12.31 | 12.59 | 12.59 | qfq | 3,794,709 | 47,587,514 | 2.78% |
| 2025-11-24 | 12.22 | 12.44 | 12.13 | 12.25 | 12.25 | qfq | 3,906,839 | 47,904,634 | 1.24% |
| 2025-11-21 | 12.67 | 12.89 | 11.91 | 12.10 | 12.10 | qfq | 4,605,745 | 56,658,453 | -5.02% |
| 2025-11-20 | 12.96 | 13.05 | 12.58 | 12.74 | 12.74 | qfq | 5,810,620 | 74,110,960 | -1.62% |
| 2025-11-19 | 13.13 | 13.18 | 12.80 | 12.95 | 12.95 | qfq | 4,108,378 | 53,210,014 | -1.37% |
| 2025-11-18 | 13.24 | 13.25 | 12.98 | 13.13 | 13.13 | qfq | 3,485,896 | 45,534,221 | -0.38% |
| 2025-11-17 | 13.15 | 13.25 | 13.04 | 13.18 | 13.18 | qfq | 3,497,845 | 46,018,472 | 0.23% |
| 2025-11-14 | 13.12 | 13.39 | 13.12 | 13.15 | 13.15 | qfq | 3,989,445 | 52,869,255 | -0.45% |
| 2025-11-13 | 13.48 | 13.50 | 13.10 | 13.21 | 13.21 | qfq | 4,437,865 | 58,573,377 | -1.49% |
| 2025-11-12 | 13.52 | 13.80 | 13.30 | 13.41 | 13.41 | qfq | 5,009,213 | 67,333,144 | -0.96% |
| 2025-11-11 | 13.02 | 13.59 | 12.98 | 13.54 | 13.54 | qfq | 5,635,805 | 74,833,358 | 3.99% |
| 2025-11-10 | 13.10 | 13.18 | 12.95 | 13.02 | 13.02 | qfq | 3,496,450 | 45,611,459 | -0.46% |
| 2025-11-07 | 13.10 | 13.21 | 13.00 | 13.08 | 13.08 | qfq | 3,514,099 | 46,122,967 | 0.00% |
| 2025-11-06 | 13.24 | 13.25 | 12.90 | 13.08 | 13.08 | qfq | 4,675,589 | 61,083,937 | -1.28% |
| 2025-11-05 | 12.90 | 13.33 | 12.81 | 13.25 | 13.25 | qfq | 7,146,456 | 93,947,958 | 2.24% |
| 2025-11-04 | 12.76 | 13.14 | 12.76 | 12.96 | 12.96 | qfq | 6,772,848 | 87,519,324 | 0.00% |
| 2025-11-03 | 12.94 | 13.07 | 12.71 | 12.96 | 12.96 | qfq | 7,300,145 | 93,914,532 | 1.65% |
| 2025-10-31 | 12.58 | 13.25 | 12.50 | 12.75 | 12.75 | qfq | 7,395,508 | 94,390,335 | 0.39% |
| 2025-10-30 | 13.30 | 13.44 | 12.68 | 12.70 | 12.70 | qfq | 9,069,716 | 116,996,133 | -2.31% |
| 2025-10-29 | 12.88 | 13.46 | 12.53 | 13.00 | 13.00 | qfq | 14,691,233 | 190,883,084 | -1.14% |
| 2025-10-28 | 12.35 | 13.80 | 12.13 | 13.15 | 13.15 | qfq | 18,997,684 | 247,129,118 | 7.08% |
| 2025-10-27 | 12.15 | 12.86 | 12.00 | 12.28 | 12.28 | qfq | 5,996,412 | 73,488,457 | 1.82% |
| 2025-10-24 | 12.00 | 12.11 | 11.80 | 12.06 | 12.06 | qfq | 4,797,310 | 57,469,591 | 0.75% |
| 2025-10-23 | 11.93 | 12.01 | 11.81 | 11.97 | 11.97 | qfq | 2,821,780 | 33,609,765 | 0.34% |
| 2025-10-22 | 11.91 | 12.05 | 11.69 | 11.93 | 11.93 | qfq | 3,096,339 | 36,930,325 | 0.17% |
| 2025-10-21 | 11.79 | 11.92 | 11.55 | 11.91 | 11.91 | qfq | 2,412,053 | 28,475,660 | 2.67% |
| 2025-10-20 | 11.48 | 11.70 | 11.41 | 11.60 | 11.60 | qfq | 2,480,139 | 28,724,199 | 1.93% |
| 2025-10-17 | 11.48 | 11.69 | 11.38 | 11.38 | 11.38 | qfq | 2,460,941 | 28,287,406 | -1.22% |
| 2025-10-16 | 11.63 | 12.04 | 11.47 | 11.52 | 11.52 | qfq | 4,621,791 | 54,198,151 | -1.03% |
| 2025-10-15 | 11.28 | 11.65 | 11.25 | 11.64 | 11.64 | qfq | 3,269,658 | 37,533,231 | 3.10% |
| 2025-10-14 | 11.28 | 11.48 | 11.15 | 11.29 | 11.29 | qfq | 3,649,134 | 41,277,650 | 0.09% |
| 2025-10-13 | 10.88 | 11.43 | 10.60 | 11.28 | 11.28 | qfq | 5,145,482 | 57,566,883 | -0.44% |
| 2025-10-10 | 11.23 | 11.56 | 11.14 | 11.33 | 11.33 | qfq | 3,955,288 | 45,057,361 | 0.71% |
| 2025-10-09 | 11.52 | 11.61 | 11.18 | 11.25 | 11.25 | qfq | 4,003,941 | 45,749,779 | -1.83% |
| 2025-09-30 | 11.43 | 11.65 | 11.31 | 11.46 | 11.46 | qfq | 4,155,884 | 47,856,459 | 0.35% |
| 2025-09-29 | 11.21 | 11.53 | 10.93 | 11.42 | 11.42 | qfq | 3,392,690 | 38,334,030 | 2.24% |
| 2025-09-26 | 11.12 | 11.33 | 10.99 | 11.17 | 11.17 | qfq | 2,356,774 | 26,400,990 | 0.00% |
| 2025-09-25 | 11.33 | 11.53 | 11.14 | 11.17 | 11.17 | qfq | 3,101,525 | 35,133,421 | -1.41% |
| 2025-09-24 | 11.03 | 11.45 | 10.91 | 11.33 | 11.33 | qfq | 3,261,759 | 36,651,669 | 1.89% |
| 2025-09-23 | 11.36 | 11.36 | 10.55 | 11.12 | 11.12 | qfq | 4,999,887 | 54,386,132 | -1.85% |
| 2025-09-22 | 11.63 | 11.65 | 11.20 | 11.33 | 11.33 | qfq | 4,165,839 | 47,230,345 | -2.75% |
| 2025-09-19 | 11.64 | 11.84 | 11.34 | 11.65 | 11.65 | qfq | 4,419,497 | 51,041,385 | 0.52% |
| 2025-09-18 | 12.11 | 12.11 | 11.45 | 11.59 | 11.59 | qfq | 3,998,564 | 47,114,202 | -4.14% |
| 2025-09-17 | 12.15 | 12.25 | 12.05 | 12.09 | 12.09 | qfq | 3,187,888 | 38,716,169 | -0.33% |
| 2025-09-16 | 12.03 | 12.23 | 11.83 | 12.13 | 12.13 | qfq | 3,499,495 | 42,230,787 | 1.17% |
| 2025-09-15 | 12.08 | 12.16 | 11.89 | 11.99 | 11.99 | qfq | 2,879,814 | 34,573,416 | -0.33% |
| 2025-09-12 | 12.19 | 12.23 | 11.95 | 12.03 | 12.03 | qfq | 2,757,741 | 33,186,181 | -0.91% |
| 2025-09-11 | 11.98 | 12.16 | 11.66 | 12.14 | 12.14 | qfq | 3,279,539 | 39,313,859 | 1.25% |
| 2025-09-10 | 11.92 | 12.01 | 11.72 | 11.99 | 11.99 | qfq | 2,650,080 | 31,528,388 | 1.18% |
| 2025-09-09 | 11.90 | 12.12 | 11.70 | 11.85 | 11.85 | qfq | 3,358,268 | 39,910,584 | -0.84% |
| 2025-09-08 | 11.63 | 11.95 | 11.63 | 11.95 | 11.95 | qfq | 3,584,830 | 42,361,241 | 2.31% |
| 2025-09-05 | 11.41 | 11.68 | 11.27 | 11.68 | 11.68 | qfq | 5,106,795 | 58,849,740 | 2.55% |
| 2025-09-04 | 11.13 | 11.72 | 11.02 | 11.39 | 11.39 | qfq | 6,480,107 | 74,226,062 | 2.80% |
| 2025-09-03 | 11.48 | 11.63 | 10.96 | 11.08 | 11.08 | qfq | 3,110,900 | 35,107,211 | -3.15% |
| 2025-09-02 | 11.51 | 11.59 | 11.11 | 11.44 | 11.44 | qfq | 4,794,245 | 54,432,069 | -0.69% |
| 2025-09-01 | 11.06 | 11.79 | 11.06 | 11.52 | 11.52 | qfq | 6,970,431 | 80,270,974 | 3.97% |
| 2025-08-29 | 11.34 | 11.37 | 11.06 | 11.08 | 11.08 | qfq | 5,509,266 | 61,614,168 | -2.21% |
| 2025-08-28 | 11.78 | 12.16 | 10.84 | 11.33 | 11.33 | qfq | 9,321,461 | 106,033,238 | -4.39% |
| 2025-08-27 | 12.41 | 12.61 | 11.80 | 11.85 | 11.85 | qfq | 5,957,578 | 72,781,326 | -4.82% |
| 2025-08-26 | 12.23 | 12.87 | 12.12 | 12.45 | 12.45 | qfq | 6,476,266 | 81,293,779 | 1.63% |
| 2025-08-25 | 12.49 | 12.49 | 12.19 | 12.25 | 12.25 | qfq | 3,295,605 | 40,651,691 | -1.13% |
| 2025-08-22 | 12.58 | 12.60 | 12.27 | 12.39 | 12.39 | qfq | 2,840,397 | 35,125,401 | -1.27% |
| 2025-08-21 | 12.65 | 12.69 | 12.45 | 12.55 | 12.55 | qfq | 2,788,617 | 35,063,851 | -0.48% |
| 2025-08-20 | 12.55 | 12.64 | 12.40 | 12.61 | 12.61 | qfq | 3,466,431 | 43,485,882 | 0.08% |
| 2025-08-19 | 12.40 | 12.70 | 12.31 | 12.60 | 12.60 | qfq | 4,997,414 | 62,752,257 | 1.78% |
| 2025-08-18 | 12.06 | 12.64 | 12.00 | 12.38 | 12.38 | qfq | 6,439,280 | 79,249,341 | 3.08% |
| 2025-08-15 | 12.05 | 12.17 | 11.95 | 12.01 | 12.01 | qfq | 3,349,308 | 40,383,617 | -0.33% |
| 2025-08-14 | 12.34 | 12.36 | 12.03 | 12.05 | 12.05 | qfq | 4,186,571 | 50,720,268 | -2.27% |
| 2025-08-13 | 12.41 | 12.46 | 12.15 | 12.33 | 12.33 | qfq | 3,762,922 | 46,111,016 | -0.48% |
| 2025-08-12 | 12.50 | 12.65 | 12.25 | 12.39 | 12.39 | qfq | 3,011,323 | 37,224,165 | -0.48% |
| 2025-08-11 | 12.26 | 12.46 | 12.20 | 12.45 | 12.45 | qfq | 3,396,221 | 41,991,659 | 2.05% |
| 2025-08-08 | 12.16 | 12.28 | 11.90 | 12.20 | 12.20 | qfq | 4,277,413 | 51,811,549 | 0.83% |
| 2025-08-07 | 12.28 | 12.30 | 12.08 | 12.10 | 12.10 | qfq | 2,467,907 | 30,039,036 | -1.47% |
| 2025-08-06 | 12.17 | 12.30 | 12.02 | 12.28 | 12.28 | qfq | 4,179,278 | 50,976,242 | 0.82% |
| 2025-08-05 | 12.20 | 12.26 | 12.09 | 12.18 | 12.18 | qfq | 4,165,210 | 50,714,452 | 0.74% |
| 2025-08-04 | 11.86 | 12.10 | 11.67 | 12.09 | 12.09 | qfq | 3,365,800 | 40,267,571 | 1.94% |
| 2025-08-01 | 11.68 | 11.92 | 11.58 | 11.86 | 11.86 | qfq | 3,660,113 | 43,160,779 | 1.89% |
| 2025-07-31 | 11.80 | 11.89 | 11.56 | 11.64 | 11.64 | qfq | 3,246,922 | 37,985,228 | -1.61% |
| 2025-07-30 | 11.94 | 11.99 | 11.71 | 11.83 | 11.83 | qfq | 3,917,187 | 46,293,361 | -0.92% |
| 2025-07-29 | 12.09 | 12.13 | 11.80 | 11.94 | 11.94 | qfq | 4,858,652 | 57,879,331 | -1.16% |
| 2025-07-28 | 12.41 | 12.46 | 12.07 | 12.08 | 12.08 | qfq | 7,194,047 | 87,578,894 | -2.34% |
| 2025-07-25 | 12.09 | 12.78 | 12.09 | 12.37 | 12.37 | qfq | 10,354,656 | 128,118,287 | 2.66% |
| 2025-07-24 | 11.80 | 12.14 | 11.75 | 12.05 | 12.05 | qfq | 5,524,682 | 65,970,892 | 1.86% |
| 2025-07-23 | 11.79 | 12.05 | 11.60 | 11.83 | 11.83 | qfq | 5,002,337 | 58,933,855 | 0.60% |
| 2025-07-22 | 11.85 | 12.01 | 11.66 | 11.76 | 11.76 | qfq | 5,802,783 | 68,526,321 | -1.09% |
| 2025-07-21 | 11.55 | 12.10 | 11.51 | 11.89 | 11.89 | qfq | 8,020,386 | 95,201,974 | 3.39% |
| 2025-07-18 | 11.55 | 11.58 | 11.35 | 11.50 | 11.50 | qfq | 2,124,710 | 24,344,791 | 0.26% |
| 2025-07-17 | 11.50 | 11.55 | 11.36 | 11.47 | 11.47 | qfq | 2,117,049 | 24,275,143 | 0.17% |
| 2025-07-16 | 11.32 | 11.50 | 11.31 | 11.45 | 11.45 | qfq | 2,594,404 | 29,647,873 | 1.24% |
| 2025-07-15 | 11.54 | 11.54 | 11.11 | 11.31 | 11.31 | qfq | 2,868,822 | 32,320,222 | -2.08% |
| 2025-07-14 | 11.30 | 11.56 | 11.20 | 11.55 | 11.55 | qfq | 3,191,987 | 36,591,148 | 2.12% |
| 2025-07-11 | 11.36 | 11.51 | 11.16 | 11.31 | 11.31 | qfq | 2,759,405 | 31,266,156 | -0.62% |
| 2025-07-10 | 11.37 | 11.42 | 11.20 | 11.38 | 11.38 | qfq | 2,640,200 | 29,831,957 | 0.09% |
| 2025-07-09 | 11.45 | 11.45 | 11.31 | 11.37 | 11.37 | qfq | 2,705,801 | 30,751,580 | -0.26% |
| 2025-07-08 | 11.32 | 11.45 | 11.26 | 11.40 | 11.40 | qfq | 3,735,315 | 42,410,046 | 0.71% |
| 2025-07-07 | 10.98 | 11.36 | 10.96 | 11.32 | 11.32 | qfq | 4,147,450 | 46,547,917 | 3.10% |
| 2025-07-04 | 11.17 | 11.21 | 10.96 | 10.98 | 10.98 | qfq | 2,254,907 | 24,936,885 | -1.52% |
| 2025-07-03 | 11.18 | 11.24 | 11.12 | 11.15 | 11.15 | qfq | 1,681,200 | 18,775,046 | -0.27% |
| 2025-07-02 | 11.17 | 11.20 | 10.99 | 11.18 | 11.18 | qfq | 2,507,500 | 27,815,201 | 0.45% |
| 2025-07-01 | 11.22 | 11.25 | 11.05 | 11.13 | 11.13 | qfq | 2,330,225 | 25,970,527 | -0.54% |
| 2025-06-30 | 11.07 | 11.21 | 10.99 | 11.19 | 11.19 | qfq | 2,560,883 | 28,542,775 | 1.36% |
| 2025-06-27 | 11.07 | 11.10 | 10.92 | 11.04 | 11.04 | qfq | 1,966,100 | 21,632,483 | 0.27% |
| 2025-06-26 | 11.08 | 11.15 | 10.90 | 11.01 | 11.01 | qfq | 2,474,400 | 27,262,527 | 0.09% |
| 2025-06-25 | 11.04 | 11.12 | 10.82 | 11.00 | 11.00 | qfq | 2,829,390 | 31,007,940 | 0.09% |
| 2025-06-24 | 10.83 | 11.03 | 10.60 | 10.99 | 10.99 | qfq | 3,719,639 | 40,448,356 | 3.88% |
| 2025-06-23 | 10.23 | 10.60 | 10.19 | 10.58 | 10.58 | qfq | 3,337,200 | 34,852,875 | 2.52% |
| 2025-06-20 | 10.50 | 10.65 | 10.27 | 10.32 | 10.32 | qfq | 3,574,517 | 37,244,121 | -1.53% |
| 2025-06-19 | 10.88 | 10.94 | 10.42 | 10.48 | 10.48 | qfq | 2,744,479 | 29,191,122 | -3.41% |
| 2025-06-18 | 10.90 | 10.96 | 10.75 | 10.85 | 10.85 | qfq | 1,975,418 | 21,375,995 | -0.91% |
| 2025-06-17 | 11.08 | 11.09 | 10.88 | 10.95 | 10.95 | qfq | 2,501,038 | 27,409,279 | -0.90% |
| 2025-06-16 | 10.95 | 11.17 | 10.93 | 11.05 | 11.05 | qfq | 3,439,479 | 38,068,315 | 0.45% |
| 2025-06-13 | 11.07 | 11.38 | 10.89 | 11.00 | 11.00 | qfq | 5,429,569 | 60,177,047 | -0.63% |
| 2025-06-12 | 11.09 | 11.20 | 10.99 | 11.07 | 11.07 | qfq | 2,516,369 | 27,878,215 | -0.27% |
| 2025-06-11 | 11.08 | 11.21 | 11.05 | 11.10 | 11.10 | qfq | 2,466,049 | 27,379,348 | 0.18% |
| 2025-06-10 | 11.16 | 11.48 | 10.95 | 11.08 | 11.08 | qfq | 5,060,011 | 56,465,498 | -0.45% |
| 2025-06-09 | 10.90 | 11.16 | 10.86 | 11.13 | 11.13 | qfq | 2,864,942 | 31,720,167 | 2.11% |
| 2025-06-06 | 10.82 | 10.94 | 10.74 | 10.90 | 10.90 | qfq | 2,104,165 | 22,785,435 | 0.37% |
| 2025-06-05 | 10.85 | 10.91 | 10.67 | 10.86 | 10.86 | qfq | 2,573,094 | 27,771,458 | 0.09% |
| 2025-06-04 | 10.89 | 10.89 | 10.66 | 10.85 | 10.85 | qfq | 2,166,956 | 23,396,359 | 1.69% |
| 2025-06-03 | 10.43 | 10.73 | 10.43 | 10.67 | 10.67 | qfq | 2,496,090 | 26,580,261 | 1.33% |
| 2025-05-30 | 10.88 | 10.89 | 10.43 | 10.53 | 10.53 | qfq | 3,434,857 | 36,454,034 | -3.31% |
| 2025-05-29 | 10.73 | 10.91 | 10.63 | 10.89 | 10.89 | qfq | 3,268,665 | 35,407,359 | 2.16% |
| 2025-05-28 | 10.77 | 10.95 | 10.61 | 10.66 | 10.66 | qfq | 4,142,329 | 44,521,787 | -0.09% |
| 2025-05-27 | 10.67 | 10.77 | 10.52 | 10.67 | 10.67 | qfq | 3,258,790 | 34,759,429 | 0.57% |
| 2025-05-26 | 10.49 | 10.64 | 10.41 | 10.61 | 10.61 | qfq | 1,780,100 | 18,807,891 | 1.63% |
| 2025-05-23 | 10.57 | 10.79 | 10.40 | 10.44 | 10.44 | qfq | 3,147,412 | 33,358,621 | -1.51% |
| 2025-05-22 | 10.69 | 10.90 | 10.44 | 10.60 | 10.60 | qfq | 3,126,349 | 33,262,557 | -1.30% |
| 2025-05-21 | 10.92 | 10.96 | 10.63 | 10.74 | 10.74 | qfq | 3,190,149 | 34,307,807 | -1.65% |
| 2025-05-20 | 10.70 | 10.97 | 10.50 | 10.92 | 10.92 | qfq | 4,000,065 | 43,384,112 | 2.34% |
| 2025-05-19 | 10.52 | 10.73 | 10.34 | 10.67 | 10.67 | qfq | 2,656,300 | 28,133,845 | 1.43% |
| 2025-05-16 | 10.50 | 10.64 | 10.31 | 10.52 | 10.52 | qfq | 2,848,590 | 29,961,057 | 1.15% |
| 2025-05-15 | 10.43 | 10.56 | 10.27 | 10.40 | 10.40 | qfq | 2,772,043 | 28,862,417 | -0.29% |
| 2025-05-14 | 10.49 | 10.65 | 10.31 | 10.43 | 10.43 | qfq | 2,945,364 | 30,702,734 | -0.57% |
| 2025-05-13 | 10.75 | 10.75 | 10.47 | 10.49 | 10.49 | qfq | 2,707,882 | 28,599,492 | -1.13% |
| 2025-05-12 | 10.67 | 10.75 | 10.48 | 10.61 | 10.61 | qfq | 2,950,138 | 31,313,899 | 0.76% |
| 2025-05-09 | 10.73 | 10.75 | 10.41 | 10.53 | 10.53 | qfq | 3,051,591 | 32,246,408 | -1.31% |
| 2025-05-08 | 10.40 | 10.71 | 10.33 | 10.67 | 10.67 | qfq | 4,000,180 | 42,353,356 | 2.01% |
| 2025-05-07 | 10.53 | 10.70 | 10.34 | 10.46 | 10.46 | qfq | 3,735,087 | 39,137,354 | 0.87% |
| 2025-05-06 | 10.13 | 10.38 | 10.12 | 10.37 | 10.37 | qfq | 4,493,830 | 46,192,765 | 4.12% |
| 2025-04-30 | 9.84 | 10.11 | 9.84 | 9.96 | 9.96 | qfq | 3,557,773 | 35,744,657 | 1.43% |
| 2025-04-29 | 9.70 | 9.99 | 9.55 | 9.82 | 9.82 | qfq | 4,449,285 | 43,890,682 | 1.55% |
| 2025-04-28 | 9.98 | 9.98 | 9.58 | 9.67 | 9.67 | qfq | 6,574,072 | 63,987,020 | -3.11% |
| 2025-04-25 | 10.24 | 11.28 | 9.98 | 9.98 | 9.98 | qfq | 9,276,070 | 96,074,450 | -0.80% |
| 2025-04-24 | 9.94 | 10.37 | 9.85 | 10.06 | 10.06 | qfq | 5,997,363 | 60,319,423 | 1.21% |
| 2025-04-23 | 9.70 | 10.12 | 9.70 | 9.94 | 9.94 | qfq | 4,892,856 | 48,577,807 | 1.43% |
| 2025-04-22 | 9.68 | 9.95 | 9.52 | 9.80 | 9.80 | qfq | 4,963,164 | 48,348,065 | 1.55% |
| 2025-04-21 | 9.41 | 9.75 | 9.33 | 9.65 | 9.65 | qfq | 3,533,100 | 33,920,525 | 2.66% |
| 2025-04-18 | 9.46 | 9.56 | 9.19 | 9.40 | 9.40 | qfq | 2,894,564 | 27,099,450 | -0.53% |
| 2025-04-17 | 9.28 | 9.61 | 9.14 | 9.45 | 9.45 | qfq | 2,760,464 | 26,197,139 | 1.39% |
| 2025-04-16 | 9.76 | 9.76 | 9.15 | 9.32 | 9.32 | qfq | 3,223,693 | 30,194,853 | -3.22% |
| 2025-04-15 | 9.50 | 9.69 | 9.37 | 9.63 | 9.63 | qfq | 3,136,604 | 29,932,361 | 1.90% |
| 2025-04-14 | 9.57 | 9.73 | 9.40 | 9.45 | 9.45 | qfq | 2,544,300 | 24,335,504 | 0.96% |
| 2025-04-11 | 9.32 | 9.50 | 9.25 | 9.36 | 9.36 | qfq | 2,744,198 | 25,792,491 | -0.21% |
| 2025-04-10 | 9.17 | 9.58 | 9.12 | 9.38 | 9.38 | qfq | 4,559,220 | 43,067,562 | 4.45% |
| 2025-04-09 | 8.40 | 9.12 | 7.63 | 8.98 | 8.98 | qfq | 5,875,916 | 49,917,326 | 6.15% |
| 2025-04-08 | 8.33 | 8.83 | 8.21 | 8.46 | 8.46 | qfq | 4,926,694 | 41,812,178 | 2.42% |
| 2025-04-07 | 9.80 | 9.80 | 8.26 | 8.26 | 8.26 | qfq | 5,701,825 | 50,196,827 | -19.96% |
| 2025-04-03 | 10.33 | 10.51 | 10.12 | 10.32 | 10.32 | qfq | 2,547,200 | 26,256,938 | -0.67% |
| 2025-04-02 | 10.39 | 10.55 | 10.27 | 10.39 | 10.39 | qfq | 1,424,540 | 14,861,452 | 0.10% |
| 2025-04-01 | 10.17 | 10.58 | 10.17 | 10.38 | 10.38 | qfq | 2,776,700 | 29,016,088 | 1.76% |
| 2025-03-31 | 10.30 | 10.32 | 9.95 | 10.20 | 10.20 | qfq | 2,795,000 | 28,314,852 | -1.64% |
| 2025-03-28 | 10.65 | 10.73 | 10.35 | 10.37 | 10.37 | qfq | 2,409,891 | 25,238,698 | -2.81% |
| 2025-03-27 | 10.87 | 10.88 | 10.51 | 10.67 | 10.67 | qfq | 2,434,126 | 26,013,101 | -1.84% |
| 2025-03-26 | 10.56 | 10.97 | 10.56 | 10.87 | 10.87 | qfq | 3,217,138 | 34,999,772 | 2.26% |
| 2025-03-25 | 10.64 | 10.74 | 10.40 | 10.63 | 10.63 | qfq | 3,074,821 | 32,545,568 | -0.09% |
| 2025-03-24 | 11.17 | 11.26 | 10.39 | 10.64 | 10.64 | qfq | 5,374,800 | 57,636,485 | -5.08% |
| 2025-03-21 | 11.59 | 11.59 | 11.16 | 11.21 | 11.21 | qfq | 3,661,665 | 41,444,810 | -3.36% |
| 2025-03-20 | 11.45 | 11.78 | 11.36 | 11.60 | 11.60 | qfq | 5,468,260 | 63,480,799 | 1.05% |
| 2025-03-19 | 11.57 | 11.68 | 11.37 | 11.48 | 11.48 | qfq | 3,320,451 | 38,181,345 | -0.86% |
| 2025-03-18 | 11.42 | 11.80 | 11.36 | 11.58 | 11.58 | qfq | 5,151,642 | 59,540,281 | 1.40% |
| 2025-03-17 | 11.31 | 11.50 | 11.23 | 11.42 | 11.42 | qfq | 5,046,772 | 57,497,514 | 0.97% |
| 2025-03-14 | 11.03 | 11.31 | 10.74 | 11.31 | 11.31 | qfq | 5,871,476 | 64,843,359 | 2.72% |
| 2025-03-13 | 11.39 | 11.93 | 10.91 | 11.01 | 11.01 | qfq | 7,444,604 | 84,194,674 | -1.26% |
| 2025-03-12 | 11.18 | 11.30 | 11.05 | 11.15 | 11.15 | qfq | 3,587,365 | 40,164,872 | 0.27% |
| 2025-03-11 | 11.01 | 11.14 | 10.86 | 11.12 | 11.12 | qfq | 3,087,476 | 33,989,643 | -0.63% |
| 2025-03-10 | 11.19 | 11.34 | 11.12 | 11.19 | 11.19 | qfq | 2,706,458 | 30,330,305 | -0.09% |
| 2025-03-07 | 11.40 | 11.46 | 11.12 | 11.20 | 11.20 | qfq | 3,393,682 | 38,286,348 | -2.01% |
| 2025-03-06 | 11.09 | 11.49 | 11.09 | 11.43 | 11.43 | qfq | 4,830,738 | 54,888,252 | 3.16% |
| 2025-03-05 | 11.20 | 11.23 | 10.89 | 11.08 | 11.08 | qfq | 3,694,900 | 40,757,680 | -0.98% |
| 2025-03-04 | 11.05 | 11.25 | 11.01 | 11.19 | 11.19 | qfq | 2,801,563 | 31,169,741 | 1.08% |
| 2025-03-03 | 11.10 | 11.33 | 11.00 | 11.07 | 11.07 | qfq | 3,492,500 | 38,952,705 | 0.64% |
| 2025-02-28 | 11.55 | 11.55 | 10.95 | 11.00 | 11.00 | qfq | 4,491,869 | 50,226,814 | -4.76% |
| 2025-02-27 | 11.72 | 11.75 | 11.32 | 11.55 | 11.55 | qfq | 4,693,435 | 53,998,310 | -1.45% |
| 2025-02-26 | 11.75 | 11.89 | 11.60 | 11.72 | 11.72 | qfq | 6,068,362 | 71,147,883 | -0.59% |
| 2025-02-25 | 11.34 | 11.99 | 11.34 | 11.79 | 11.79 | qfq | 9,726,228 | 114,435,338 | 2.70% |
| 2025-02-24 | 11.49 | 11.64 | 11.32 | 11.48 | 11.48 | qfq | 4,587,675 | 52,606,192 | -0.61% |
| 2025-02-21 | 11.66 | 11.67 | 11.27 | 11.55 | 11.55 | qfq | 4,894,175 | 55,998,486 | -0.94% |
| 2025-02-20 | 11.36 | 11.70 | 11.27 | 11.66 | 11.66 | qfq | 5,079,260 | 58,678,435 | 2.73% |
| 2025-02-19 | 11.12 | 11.38 | 11.12 | 11.35 | 11.35 | qfq | 3,723,133 | 42,062,216 | 2.07% |
| 2025-02-18 | 11.54 | 11.66 | 11.03 | 11.12 | 11.12 | qfq | 4,896,730 | 55,471,003 | -4.63% |
| 2025-02-17 | 11.74 | 11.74 | 11.41 | 11.66 | 11.66 | qfq | 6,270,290 | 72,774,517 | 1.75% |
| 2025-02-14 | 11.41 | 11.93 | 11.41 | 11.46 | 11.46 | qfq | 7,311,035 | 85,131,428 | 0.53% |
| 2025-02-13 | 11.73 | 11.76 | 11.38 | 11.40 | 11.40 | qfq | 4,926,505 | 56,602,110 | -2.31% |
| 2025-02-12 | 11.66 | 11.73 | 11.52 | 11.67 | 11.67 | qfq | 5,289,174 | 61,393,349 | -0.34% |
| 2025-02-11 | 11.78 | 11.89 | 11.59 | 11.71 | 11.71 | qfq | 6,855,438 | 80,069,289 | -1.51% |
| 2025-02-10 | 11.81 | 11.89 | 11.54 | 11.89 | 11.89 | qfq | 10,262,220 | 120,221,580 | -1.25% |
| 2025-02-07 | 11.15 | 12.67 | 10.99 | 12.04 | 12.04 | qfq | 17,348,954 | 205,872,941 | 10.05% |
| 2025-02-06 | 10.68 | 10.94 | 10.45 | 10.94 | 10.94 | qfq | 4,205,217 | 45,241,292 | 3.21% |
| 2025-02-05 | 10.42 | 10.64 | 10.36 | 10.60 | 10.60 | qfq | 2,779,136 | 29,330,289 | 2.61% |
| 2025-01-27 | 10.63 | 10.80 | 10.29 | 10.33 | 10.33 | qfq | 3,537,889 | 37,251,377 | -2.36% |
| 2025-01-24 | 10.39 | 10.62 | 10.26 | 10.58 | 10.58 | qfq | 3,573,384 | 37,221,119 | 1.93% |
| 2025-01-23 | 10.56 | 10.73 | 10.35 | 10.38 | 10.38 | qfq | 3,998,600 | 42,290,230 | 0.29% |
| 2025-01-22 | 10.56 | 10.59 | 10.21 | 10.35 | 10.35 | qfq | 3,628,600 | 37,727,730 | -1.90% |
| 2025-01-21 | 10.73 | 11.07 | 10.43 | 10.55 | 10.55 | qfq | 6,610,700 | 70,611,727 | -1.03% |
| 2025-01-20 | 10.50 | 10.76 | 10.28 | 10.66 | 10.66 | qfq | 4,417,900 | 46,920,687 | 2.11% |
| 2025-01-17 | 10.51 | 10.56 | 10.36 | 10.44 | 10.44 | qfq | 4,199,200 | 43,910,812 | -1.04% |
| 2025-01-16 | 10.67 | 10.79 | 10.42 | 10.55 | 10.55 | qfq | 4,470,739 | 47,408,953 | 0.09% |
| 2025-01-15 | 10.60 | 10.77 | 10.42 | 10.54 | 10.54 | qfq | 4,723,306 | 50,009,594 | -0.38% |
| 2025-01-14 | 10.10 | 10.58 | 9.96 | 10.58 | 10.58 | qfq | 5,391,300 | 55,910,842 | 6.33% |
| 2025-01-13 | 9.74 | 10.06 | 9.43 | 9.95 | 9.95 | qfq | 4,146,658 | 40,571,419 | 0.61% |
| 2025-01-10 | 10.36 | 10.61 | 9.85 | 9.89 | 9.89 | qfq | 5,959,069 | 60,955,791 | -4.72% |
| 2025-01-09 | 10.22 | 10.65 | 10.16 | 10.38 | 10.38 | qfq | 6,384,978 | 66,391,420 | 1.57% |
| 2025-01-08 | 10.20 | 10.35 | 9.80 | 10.22 | 10.22 | qfq | 5,091,948 | 51,595,983 | 0.39% |
| 2025-01-07 | 9.99 | 10.22 | 9.87 | 10.18 | 10.18 | qfq | 4,523,200 | 45,517,317 | 3.67% |
| 2025-01-06 | 10.10 | 10.11 | 9.47 | 9.82 | 9.82 | qfq | 4,979,465 | 48,861,184 | -2.77% |
| 2025-01-03 | 10.92 | 11.09 | 10.02 | 10.10 | 10.10 | qfq | 6,165,686 | 64,109,058 | -6.91% |
| 2025-01-02 | 10.92 | 11.37 | 10.70 | 10.85 | 10.85 | qfq | 5,493,400 | 60,483,845 | -0.64% |
| 2024-12-31 | 11.42 | 11.59 | 10.88 | 10.92 | 10.92 | qfq | 6,291,088 | 70,215,143 | -4.29% |
| 2024-12-30 | 11.83 | 11.85 | 11.26 | 11.41 | 11.41 | qfq | 4,791,722 | 54,752,079 | -2.98% |
| 2024-12-27 | 11.89 | 12.07 | 11.71 | 11.76 | 11.76 | qfq | 6,780,585 | 80,695,023 | -1.34% |
| 2024-12-26 | 12.01 | 12.21 | 11.62 | 11.92 | 11.92 | qfq | 8,474,426 | 100,591,777 | -1.81% |
| 2024-12-25 | 12.80 | 12.84 | 11.82 | 12.14 | 12.14 | qfq | 4,765,355 | 57,890,689 | -4.33% |
| 2024-12-24 | 12.82 | 12.89 | 12.24 | 12.69 | 12.69 | qfq | 5,177,016 | 65,030,387 | 1.36% |
| 2024-12-23 | 13.56 | 13.85 | 12.40 | 12.52 | 12.52 | qfq | 7,033,861 | 91,170,496 | -8.61% |
| 2024-12-20 | 13.18 | 13.84 | 13.15 | 13.70 | 13.70 | qfq | 7,098,143 | 96,380,212 | 3.55% |
| 2024-12-19 | 13.71 | 13.80 | 13.03 | 13.23 | 13.23 | qfq | 6,925,725 | 91,930,219 | -2.65% |
| 2024-12-18 | 13.25 | 13.72 | 12.91 | 13.59 | 13.59 | qfq | 6,691,650 | 89,887,208 | 2.57% |
| 2024-12-17 | 14.89 | 14.93 | 12.64 | 13.25 | 13.25 | qfq | 10,417,424 | 144,750,477 | -9.18% |
| 2024-12-16 | 14.58 | 15.00 | 14.33 | 14.59 | 14.59 | qfq | 12,057,101 | 176,706,642 | -0.75% |
| 2024-12-13 | 14.28 | 15.31 | 14.07 | 14.70 | 14.70 | qfq | 21,159,605 | 311,337,726 | 3.67% |
| 2024-12-12 | 14.28 | 14.70 | 13.80 | 14.18 | 14.18 | qfq | 19,303,332 | 274,192,171 | -1.87% |
| 2024-12-11 | 14.27 | 15.76 | 13.27 | 14.45 | 14.45 | qfq | 31,849,109 | 457,432,677 | -3.79% |
| 2024-12-10 | 15.81 | 17.00 | 15.02 | 15.02 | 15.02 | qfq | 31,496,104 | 501,202,933 | -3.10% |
| 2024-12-09 | 15.50 | 15.50 | 13.50 | 15.50 | 15.50 | qfq | 42,393,847 | 642,431,488 | 19.97% |
| 2024-12-06 | 10.77 | 12.92 | 10.66 | 12.92 | 12.92 | qfq | 30,491,772 | 370,607,004 | 19.96% |
| 2024-12-05 | 10.55 | 10.82 | 10.54 | 10.77 | 10.77 | qfq | 3,262,221 | 34,890,876 | 0.75% |
| 2024-12-04 | 11.00 | 11.04 | 10.65 | 10.69 | 10.69 | qfq | 4,984,875 | 54,117,050 | -1.11% |
| 2024-12-03 | 10.97 | 11.05 | 10.66 | 10.81 | 10.81 | qfq | 4,734,066 | 51,171,912 | -1.01% |
| 2024-12-02 | 10.75 | 10.95 | 10.65 | 10.92 | 10.92 | qfq | 4,361,446 | 47,279,861 | 2.15% |
| 2024-11-29 | 10.58 | 10.75 | 10.44 | 10.69 | 10.69 | qfq | 3,959,706 | 42,194,328 | 1.04% |
| 2024-11-28 | 10.50 | 10.80 | 10.50 | 10.58 | 10.58 | qfq | 2,648,379 | 28,188,058 | 0.57% |
| 2024-11-27 | 10.40 | 10.52 | 10.08 | 10.52 | 10.52 | qfq | 3,271,148 | 33,651,312 | 0.38% |
| 2024-11-26 | 10.67 | 10.70 | 10.36 | 10.48 | 10.48 | qfq | 2,978,531 | 31,314,925 | -1.41% |
| 2024-11-25 | 10.22 | 10.63 | 10.15 | 10.63 | 10.63 | qfq | 3,993,986 | 41,636,950 | 3.40% |
| 2024-11-22 | 10.84 | 10.88 | 10.23 | 10.28 | 10.28 | qfq | 5,098,715 | 53,835,712 | -5.51% |
| 2024-11-21 | 10.89 | 11.09 | 10.76 | 10.88 | 10.88 | qfq | 4,416,158 | 48,028,366 | -0.64% |
| 2024-11-20 | 10.74 | 11.03 | 10.68 | 10.95 | 10.95 | qfq | 5,405,287 | 58,793,990 | 1.58% |
| 2024-11-19 | 10.65 | 10.79 | 10.40 | 10.78 | 10.78 | qfq | 4,606,826 | 48,758,937 | 2.47% |
| 2024-11-18 | 10.72 | 10.80 | 10.20 | 10.52 | 10.52 | qfq | 5,583,965 | 58,512,842 | -0.75% |
| 2024-11-15 | 10.90 | 10.99 | 10.56 | 10.60 | 10.60 | qfq | 4,972,770 | 53,770,103 | -3.02% |
| 2024-11-14 | 11.27 | 11.41 | 10.90 | 10.93 | 10.93 | qfq | 6,831,108 | 75,731,100 | -4.21% |
| 2024-11-13 | 11.51 | 11.68 | 11.01 | 11.41 | 11.41 | qfq | 10,661,225 | 120,415,502 | -4.12% |
| 2024-11-12 | 11.86 | 12.45 | 11.60 | 11.90 | 11.90 | qfq | 17,700,919 | 212,682,364 | 1.71% |
| 2024-11-11 | 11.81 | 11.81 | 11.34 | 11.70 | 11.70 | qfq | 14,318,227 | 165,746,010 | 0.60% |
| 2024-11-08 | 12.50 | 12.50 | 11.40 | 11.63 | 11.63 | qfq | 26,756,330 | 318,327,127 | -8.28% |
| 2024-11-07 | 11.01 | 13.21 | 10.88 | 12.68 | 12.68 | qfq | 36,857,325 | 461,491,864 | 15.17% |
| 2024-11-06 | 9.98 | 11.79 | 9.93 | 11.01 | 11.01 | qfq | 18,666,296 | 202,137,022 | 9.88% |
| 2024-11-05 | 9.58 | 10.19 | 9.54 | 10.02 | 10.02 | qfq | 7,173,360 | 70,797,151 | 4.59% |
| 2024-11-04 | 9.27 | 9.58 | 9.18 | 9.58 | 9.58 | qfq | 2,865,393 | 27,087,637 | 2.35% |
| 2024-11-01 | 9.71 | 9.78 | 9.21 | 9.36 | 9.36 | qfq | 4,627,154 | 43,569,882 | -4.20% |
| 2024-10-31 | 9.61 | 9.83 | 9.53 | 9.77 | 9.77 | qfq | 5,035,197 | 48,930,367 | 1.14% |
| 2024-10-30 | 9.75 | 9.84 | 9.45 | 9.66 | 9.66 | qfq | 4,680,813 | 45,086,198 | -1.33% |
| 2024-10-29 | 10.18 | 10.35 | 9.72 | 9.79 | 9.79 | qfq | 6,509,164 | 64,579,037 | -4.11% |
| 2024-10-28 | 9.74 | 10.21 | 9.72 | 10.21 | 10.21 | qfq | 8,480,818 | 84,939,105 | 2.41% |
| 2024-10-25 | 10.30 | 10.30 | 9.87 | 9.97 | 9.97 | qfq | 7,984,718 | 80,022,308 | 1.94% |
| 2024-10-24 | 9.72 | 10.10 | 9.62 | 9.78 | 9.78 | qfq | 6,424,330 | 63,210,381 | 1.45% |
| 2024-10-23 | 9.81 | 9.89 | 9.58 | 9.64 | 9.64 | qfq | 5,217,270 | 50,737,211 | -1.03% |
| 2024-10-22 | 9.67 | 9.79 | 9.54 | 9.74 | 9.74 | qfq | 5,172,307 | 50,054,727 | 1.78% |
| 2024-10-21 | 9.59 | 9.70 | 9.47 | 9.57 | 9.57 | qfq | 4,631,360 | 44,372,992 | 0.84% |
| 2024-10-18 | 9.16 | 9.64 | 9.16 | 9.49 | 9.49 | qfq | 4,556,895 | 42,891,514 | 2.93% |
| 2024-10-17 | 9.35 | 9.53 | 9.20 | 9.22 | 9.22 | qfq | 3,584,795 | 33,605,952 | -0.97% |
| 2024-10-16 | 9.10 | 9.45 | 9.07 | 9.31 | 9.31 | qfq | 3,010,839 | 27,959,531 | 0.11% |
| 2024-10-15 | 9.44 | 9.60 | 9.28 | 9.30 | 9.30 | qfq | 3,636,708 | 34,320,445 | -1.48% |
| 2024-10-14 | 9.18 | 9.45 | 9.01 | 9.44 | 9.44 | qfq | 4,400,839 | 40,786,532 | 2.94% |
| 2024-10-11 | 9.63 | 9.64 | 9.01 | 9.17 | 9.17 | qfq | 4,834,284 | 44,764,127 | -4.18% |
| 2024-10-10 | 9.61 | 10.14 | 9.49 | 9.57 | 9.57 | qfq | 5,919,244 | 57,670,359 | 0.84% |
| 2024-10-09 | 10.70 | 10.70 | 9.46 | 9.49 | 9.49 | qfq | 9,657,733 | 97,667,148 | -15.87% |
| 2024-10-08 | 12.00 | 12.00 | 10.11 | 11.28 | 11.28 | qfq | 15,426,428 | 169,280,809 | 11.90% |
| 2024-09-30 | 8.95 | 10.22 | 8.72 | 10.08 | 10.08 | qfq | 12,799,981 | 120,105,298 | 17.35% |
| 2024-09-27 | 8.20 | 8.69 | 8.14 | 8.59 | 8.59 | qfq | 8,753,774 | 73,806,556 | 5.40% |
| 2024-09-26 | 7.96 | 8.15 | 7.88 | 8.15 | 8.15 | qfq | 4,788,481 | 38,475,122 | 1.88% |
| 2024-09-25 | 7.81 | 8.20 | 7.75 | 8.00 | 8.00 | qfq | 6,959,560 | 55,529,570 | 3.49% |
| 2024-09-24 | 7.51 | 7.73 | 7.51 | 7.73 | 7.73 | qfq | 3,033,772 | 23,182,049 | 2.93% |
| 2024-09-23 | 7.49 | 7.58 | 7.42 | 7.51 | 7.51 | qfq | 1,766,876 | 13,266,086 | 0.00% |
| 2024-09-20 | 7.75 | 7.75 | 7.48 | 7.51 | 7.51 | qfq | 2,351,379 | 17,809,257 | -0.92% |
| 2024-09-19 | 7.39 | 7.68 | 7.37 | 7.58 | 7.58 | qfq | 3,159,359 | 23,854,010 | 2.99% |
| 2024-09-18 | 7.75 | 7.76 | 7.26 | 7.36 | 7.36 | qfq | 3,238,815 | 23,995,053 | -4.42% |
| 2024-09-13 | 7.61 | 7.85 | 7.54 | 7.70 | 7.70 | qfq | 3,565,016 | 27,374,258 | 0.79% |
| 2024-09-12 | 7.82 | 7.94 | 7.63 | 7.64 | 7.64 | qfq | 2,477,446 | 19,215,891 | -2.05% |
| 2024-09-11 | 7.81 | 7.91 | 7.74 | 7.80 | 7.80 | qfq | 2,144,067 | 16,703,446 | -1.02% |
| 2024-09-10 | 7.86 | 7.88 | 7.69 | 7.88 | 7.88 | qfq | 2,855,771 | 22,255,191 | 0.90% |
| 2024-09-09 | 7.74 | 7.98 | 7.65 | 7.81 | 7.81 | qfq | 3,646,638 | 28,501,090 | -1.14% |
| 2024-09-06 | 8.28 | 8.35 | 7.86 | 7.90 | 7.90 | qfq | 7,551,345 | 60,864,184 | -3.78% |
| 2024-09-05 | 7.74 | 8.25 | 7.70 | 8.21 | 8.21 | qfq | 8,814,290 | 71,195,496 | 5.66% |
| 2024-09-04 | 7.80 | 7.83 | 7.68 | 7.77 | 7.77 | qfq | 2,496,338 | 19,343,320 | -1.02% |
| 2024-09-03 | 7.81 | 7.99 | 7.79 | 7.85 | 7.85 | qfq | 2,850,131 | 22,468,120 | 0.26% |
| 2024-09-02 | 8.00 | 8.08 | 7.82 | 7.83 | 7.83 | qfq | 3,108,542 | 24,760,298 | -2.37% |
| 2024-08-30 | 7.76 | 8.05 | 7.75 | 8.02 | 8.02 | qfq | 4,519,488 | 35,929,098 | 2.95% |
| 2024-08-29 | 7.72 | 7.82 | 7.57 | 7.79 | 7.79 | qfq | 5,070,822 | 38,972,266 | -0.51% |
| 2024-08-28 | 7.72 | 7.98 | 7.67 | 7.83 | 7.83 | qfq | 2,952,689 | 23,140,219 | 0.77% |
| 2024-08-27 | 7.88 | 7.88 | 7.68 | 7.77 | 7.77 | qfq | 2,905,027 | 22,598,661 | -0.89% |
| 2024-08-26 | 7.71 | 7.92 | 7.66 | 7.84 | 7.84 | qfq | 3,237,838 | 25,312,413 | 1.69% |
| 2024-08-23 | 7.76 | 7.88 | 7.55 | 7.71 | 7.71 | qfq | 4,161,345 | 32,047,393 | -1.91% |
| 2024-08-22 | 8.27 | 8.31 | 7.80 | 7.86 | 7.86 | qfq | 7,522,321 | 60,263,521 | -5.87% |
| 2024-08-21 | 8.30 | 8.41 | 8.18 | 8.35 | 8.35 | qfq | 5,633,927 | 46,727,072 | 0.97% |
| 2024-08-20 | 8.39 | 8.49 | 8.18 | 8.27 | 8.27 | qfq | 5,687,979 | 47,184,065 | -1.66% |
| 2024-08-19 | 8.80 | 8.85 | 8.37 | 8.41 | 8.41 | qfq | 10,425,938 | 88,868,629 | -6.24% |
| 2024-08-16 | 8.68 | 9.05 | 8.41 | 8.97 | 8.97 | qfq | 17,198,704 | 151,716,660 | 4.30% |
| 2024-08-15 | 8.14 | 9.09 | 8.03 | 8.60 | 8.60 | qfq | 15,044,308 | 128,284,836 | 5.26% |
| 2024-08-14 | 8.18 | 8.23 | 8.08 | 8.17 | 8.17 | qfq | 4,691,600 | 38,181,013 | -0.37% |
| 2024-08-13 | 7.93 | 8.20 | 7.80 | 8.20 | 8.20 | qfq | 6,579,900 | 53,055,634 | 2.89% |
| 2024-08-12 | 7.89 | 8.00 | 7.85 | 7.97 | 7.97 | qfq | 3,030,500 | 24,027,059 | 0.38% |
| 2024-08-09 | 8.06 | 8.11 | 7.92 | 7.94 | 7.94 | qfq | 4,088,700 | 32,653,195 | -1.24% |
| 2024-08-08 | 8.14 | 8.18 | 7.96 | 8.04 | 8.04 | qfq | 5,298,113 | 42,703,532 | -1.95% |
| 2024-08-07 | 7.94 | 8.20 | 7.94 | 8.20 | 8.20 | qfq | 8,075,874 | 65,684,115 | 2.50% |
| 2024-08-06 | 7.85 | 8.01 | 7.83 | 8.00 | 8.00 | qfq | 5,231,423 | 41,443,870 | 2.83% |
| 2024-08-05 | 8.03 | 8.12 | 7.70 | 7.78 | 7.78 | qfq | 6,511,606 | 51,486,027 | -3.11% |
| 2024-08-02 | 8.28 | 8.28 | 7.98 | 8.03 | 8.03 | qfq | 8,610,613 | 69,865,591 | -4.06% |
| 2024-08-01 | 8.18 | 8.43 | 8.11 | 8.37 | 8.37 | qfq | 13,525,925 | 112,007,672 | 2.07% |
| 2024-07-31 | 7.91 | 8.29 | 7.91 | 8.20 | 8.20 | qfq | 14,724,431 | 120,214,316 | 1.36% |
| 2024-07-30 | 8.75 | 8.93 | 8.08 | 8.09 | 8.09 | qfq | 25,438,583 | 214,359,874 | -7.44% |
| 2024-07-29 | 7.47 | 8.74 | 7.41 | 8.74 | 8.74 | qfq | 15,476,631 | 130,400,165 | 20.05% |
| 2024-07-26 | 7.15 | 7.28 | 7.08 | 7.28 | 7.28 | qfq | 3,398,877 | 24,497,670 | 1.82% |
| 2024-07-25 | 6.97 | 7.21 | 6.91 | 7.15 | 7.15 | qfq | 3,209,251 | 22,797,144 | 2.14% |
| 2024-07-24 | 7.08 | 7.15 | 6.97 | 7.00 | 7.00 | qfq | 2,492,278 | 17,524,127 | -1.69% |
| 2024-07-23 | 7.27 | 7.33 | 7.05 | 7.12 | 7.12 | qfq | 3,300,565 | 23,850,875 | -1.93% |
| 2024-07-22 | 7.18 | 7.29 | 7.10 | 7.26 | 7.26 | qfq | 3,066,305 | 22,116,374 | 1.68% |
| 2024-07-19 | 7.03 | 7.27 | 6.98 | 7.14 | 7.14 | qfq | 3,481,407 | 24,871,835 | 1.13% |
| 2024-07-18 | 7.11 | 7.16 | 6.86 | 7.06 | 7.06 | qfq | 4,840,104 | 33,780,435 | -1.94% |
| 2024-07-17 | 7.38 | 7.42 | 7.16 | 7.20 | 7.20 | qfq | 4,915,900 | 35,509,059 | -2.70% |
| 2024-07-16 | 7.48 | 7.56 | 7.35 | 7.40 | 7.40 | qfq | 4,469,906 | 33,141,298 | -1.60% |
| 2024-07-15 | 7.72 | 7.79 | 7.49 | 7.52 | 7.52 | qfq | 5,158,830 | 39,066,255 | -3.34% |
| 2024-07-12 | 7.84 | 8.00 | 7.70 | 7.78 | 7.78 | qfq | 6,985,438 | 54,625,814 | -1.89% |
| 2024-07-11 | 7.61 | 8.04 | 7.52 | 7.93 | 7.93 | qfq | 11,489,263 | 90,216,252 | 6.59% |
| 2024-07-10 | 7.56 | 7.72 | 7.41 | 7.44 | 7.44 | qfq | 7,266,084 | 54,873,819 | -2.87% |
| 2024-07-09 | 7.52 | 7.76 | 7.26 | 7.66 | 7.66 | qfq | 8,456,500 | 63,539,758 | 2.13% |
| 2024-07-08 | 7.85 | 7.91 | 7.45 | 7.50 | 7.50 | qfq | 9,447,497 | 71,916,744 | -6.02% |
| 2024-07-05 | 7.90 | 8.04 | 7.56 | 7.98 | 7.98 | qfq | 13,299,745 | 104,227,166 | -1.48% |
| 2024-07-04 | 8.59 | 8.68 | 8.03 | 8.10 | 8.10 | qfq | 23,518,635 | 194,181,295 | -10.20% |
| 2024-07-03 | 8.70 | 9.79 | 8.70 | 9.02 | 9.02 | qfq | 26,856,160 | 254,614,166 | 10.54% |
| 2024-07-02 | 8.03 | 8.18 | 7.92 | 8.16 | 8.16 | qfq | 2,227,685 | 18,033,107 | 1.75% |
| 2024-07-01 | 8.05 | 8.09 | 7.76 | 8.02 | 8.02 | qfq | 2,122,530 | 16,778,712 | 0.12% |
| 2024-06-28 | 7.90 | 8.16 | 7.82 | 8.01 | 8.01 | qfq | 2,306,568 | 18,545,976 | 1.39% |
| 2024-06-27 | 8.03 | 8.14 | 7.88 | 7.90 | 7.90 | qfq | 2,576,115 | 20,663,340 | -0.88% |
| 2024-06-26 | 7.51 | 8.00 | 7.46 | 7.97 | 7.97 | qfq | 3,077,481 | 23,906,814 | 5.56% |
| 2024-06-25 | 7.44 | 7.68 | 7.44 | 7.55 | 7.55 | qfq | 1,924,689 | 14,580,766 | 1.62% |
| 2024-06-24 | 7.75 | 7.75 | 7.30 | 7.43 | 7.43 | qfq | 2,420,360 | 18,106,449 | -4.74% |
| 2024-06-21 | 7.81 | 7.93 | 7.62 | 7.80 | 7.80 | qfq | 1,574,693 | 12,268,376 | -0.64% |
| 2024-06-20 | 8.01 | 8.06 | 7.80 | 7.85 | 7.85 | qfq | 1,715,500 | 13,541,016 | -2.00% |
| 2024-06-19 | 8.01 | 8.08 | 7.95 | 8.01 | 8.01 | qfq | 1,753,007 | 14,080,571 | 0.88% |
| 2024-06-18 | 7.67 | 7.95 | 7.63 | 7.94 | 7.94 | qfq | 1,943,871 | 15,289,778 | 3.12% |
| 2024-06-17 | 7.87 | 7.90 | 7.63 | 7.70 | 7.70 | qfq | 2,372,924 | 18,381,314 | -2.65% |
| 2024-06-14 | 7.91 | 7.99 | 7.75 | 7.91 | 7.91 | qfq | 1,793,906 | 14,088,278 | -0.88% |
| 2024-06-13 | 7.95 | 8.09 | 7.79 | 7.98 | 7.98 | qfq | 1,828,709 | 14,518,792 | 0.76% |
| 2024-06-12 | 7.63 | 7.96 | 7.60 | 7.92 | 7.92 | qfq | 2,313,598 | 18,198,841 | 3.26% |
| 2024-06-11 | 7.72 | 7.72 | 7.38 | 7.67 | 7.67 | qfq | 2,793,295 | 21,112,112 | -0.39% |
| 2024-06-07 | 7.45 | 7.78 | 7.40 | 7.70 | 7.70 | qfq | 3,806,923 | 29,037,442 | 5.91% |
| 2024-06-06 | 7.86 | 7.95 | 7.13 | 7.27 | 7.27 | qfq | 4,505,555 | 33,409,193 | -7.03% |
| 2024-06-05 | 8.03 | 8.07 | 7.73 | 7.82 | 7.82 | qfq | 2,726,377 | 21,325,715 | -2.49% |
| 2024-06-04 | 8.28 | 8.30 | 7.86 | 8.02 | 8.02 | qfq | 3,144,235 | 25,127,480 | -3.84% |
| 2024-06-03 | 8.64 | 8.74 | 8.23 | 8.34 | 8.34 | qfq | 2,687,649 | 22,694,928 | -4.25% |
| 2024-05-31 | 8.53 | 8.75 | 8.45 | 8.71 | 8.71 | qfq | 1,642,995 | 14,221,683 | 2.11% |
| 2024-05-30 | 8.90 | 8.90 | 8.50 | 8.53 | 8.53 | qfq | 2,023,539 | 17,507,440 | -2.74% |
| 2024-05-29 | 8.52 | 8.97 | 8.44 | 8.77 | 8.77 | qfq | 2,848,701 | 24,950,349 | 2.93% |
| 2024-05-28 | 8.65 | 8.70 | 8.47 | 8.52 | 8.52 | qfq | 1,708,124 | 14,645,338 | -3.18% |
| 2024-05-27 | 8.70 | 8.82 | 8.47 | 8.80 | 8.68 | qfq | 1,812,441 | 15,610,617 | 0.92% |
| 2024-05-24 | 8.75 | 8.91 | 8.71 | 8.72 | 8.60 | qfq | 1,322,427 | 11,609,846 | -1.13% |
| 2024-05-23 | 9.14 | 9.14 | 8.78 | 8.82 | 8.70 | qfq | 1,697,280 | 15,097,897 | -3.18% |
| 2024-05-22 | 9.00 | 9.13 | 8.95 | 9.11 | 8.99 | qfq | 1,590,569 | 14,428,287 | 1.45% |
| 2024-05-21 | 9.15 | 9.17 | 8.93 | 8.98 | 8.86 | qfq | 2,232,156 | 20,098,729 | -1.75% |
| 2024-05-20 | 9.28 | 9.36 | 9.10 | 9.14 | 9.02 | qfq | 1,976,623 | 18,189,851 | -0.87% |
| 2024-05-17 | 9.11 | 9.27 | 9.03 | 9.22 | 9.09 | qfq | 1,821,051 | 16,642,846 | 1.43% |
| 2024-05-16 | 8.97 | 9.15 | 8.91 | 9.09 | 8.97 | qfq | 1,903,806 | 17,300,520 | 2.13% |
| 2024-05-15 | 8.93 | 9.08 | 8.80 | 8.90 | 8.78 | qfq | 1,890,716 | 16,904,716 | -0.34% |
| 2024-05-14 | 8.57 | 9.02 | 8.57 | 8.93 | 8.81 | qfq | 1,682,486 | 15,013,135 | 1.82% |
| 2024-05-13 | 8.99 | 9.00 | 8.72 | 8.77 | 8.65 | qfq | 2,265,398 | 19,972,049 | -3.20% |
| 2024-05-10 | 9.26 | 9.31 | 8.99 | 9.06 | 8.94 | qfq | 2,061,639 | 18,714,203 | -2.05% |
| 2024-05-09 | 9.08 | 9.30 | 9.08 | 9.25 | 9.12 | qfq | 2,123,595 | 19,628,229 | 1.98% |
| 2024-05-08 | 9.27 | 9.33 | 9.04 | 9.07 | 8.95 | qfq | 1,997,961 | 18,262,511 | -2.47% |
| 2024-05-07 | 9.18 | 9.30 | 9.11 | 9.30 | 9.17 | qfq | 2,681,258 | 24,709,638 | 1.53% |
| 2024-05-06 | 9.00 | 9.20 | 8.96 | 9.16 | 9.04 | qfq | 2,884,725 | 26,267,731 | 1.89% |
| 2024-04-30 | 9.00 | 9.13 | 8.82 | 8.99 | 8.87 | qfq | 3,066,101 | 27,450,775 | 1.58% |
| 2024-04-29 | 8.59 | 8.89 | 8.53 | 8.85 | 8.73 | qfq | 2,612,066 | 22,948,839 | 4.36% |
| 2024-04-26 | 8.49 | 8.57 | 8.25 | 8.48 | 8.36 | qfq | 2,449,400 | 20,690,961 | 0.12% |
| 2024-04-25 | 8.37 | 8.56 | 8.28 | 8.47 | 8.35 | qfq | 2,728,723 | 23,087,596 | 1.19% |
| 2024-04-24 | 7.98 | 8.39 | 7.98 | 8.37 | 8.26 | qfq | 3,832,994 | 31,789,818 | 4.63% |
| 2024-04-23 | 7.74 | 8.15 | 7.74 | 8.00 | 7.89 | qfq | 2,919,852 | 23,279,066 | 3.36% |
| 2024-04-22 | 7.89 | 7.98 | 7.48 | 7.74 | 7.63 | qfq | 2,697,201 | 20,676,228 | -2.15% |
| 2024-04-19 | 7.89 | 8.06 | 7.71 | 7.91 | 7.80 | qfq | 2,588,809 | 20,391,583 | -0.13% |
| 2024-04-18 | 8.22 | 8.22 | 7.80 | 7.92 | 7.81 | qfq | 3,371,989 | 26,841,124 | -3.30% |
| 2024-04-17 | 7.48 | 8.20 | 7.46 | 8.19 | 8.08 | qfq | 4,739,218 | 37,745,554 | 12.81% |
| 2024-04-16 | 8.00 | 8.00 | 7.10 | 7.26 | 7.16 | qfq | 5,432,922 | 39,978,876 | -9.81% |
| 2024-04-15 | 8.80 | 8.97 | 7.80 | 8.05 | 7.94 | qfq | 6,191,241 | 51,156,321 | -9.85% |
| 2024-04-12 | 8.99 | 9.17 | 8.92 | 8.93 | 8.81 | qfq | 2,023,880 | 18,277,117 | -0.56% |
| 2024-04-11 | 8.94 | 9.21 | 8.80 | 8.98 | 8.86 | qfq | 2,498,110 | 22,614,678 | -0.77% |
| 2024-04-10 | 9.23 | 9.33 | 8.88 | 9.05 | 8.93 | qfq | 3,793,719 | 34,265,695 | -2.58% |
| 2024-04-09 | 8.90 | 9.30 | 8.88 | 9.29 | 9.16 | qfq | 3,734,224 | 34,232,802 | 4.74% |
| 2024-04-08 | 9.42 | 9.47 | 8.86 | 8.87 | 8.75 | qfq | 5,633,924 | 51,133,633 | -6.63% |
| 2024-04-03 | 9.72 | 9.79 | 9.36 | 9.50 | 9.37 | qfq | 4,731,378 | 44,963,731 | -3.55% |
| 2024-04-02 | 9.60 | 9.94 | 9.56 | 9.85 | 9.72 | qfq | 6,187,931 | 60,501,429 | 1.86% |
| 2024-04-01 | 9.45 | 9.68 | 9.38 | 9.67 | 9.54 | qfq | 4,941,020 | 47,074,000 | 4.31% |
| 2024-03-29 | 9.15 | 9.38 | 9.12 | 9.27 | 9.14 | qfq | 2,976,570 | 27,512,581 | 1.31% |
| 2024-03-28 | 8.87 | 9.23 | 8.82 | 9.15 | 9.03 | qfq | 3,295,285 | 29,842,749 | 3.74% |
| 2024-03-27 | 9.26 | 9.35 | 8.81 | 8.82 | 8.70 | qfq | 3,394,067 | 30,632,064 | -5.06% |
| 2024-03-26 | 9.00 | 9.35 | 8.87 | 9.29 | 9.16 | qfq | 4,088,861 | 37,188,854 | 2.99% |
| 2024-03-25 | 9.40 | 9.58 | 9.00 | 9.02 | 8.90 | qfq | 3,129,900 | 28,937,884 | -4.04% |
| 2024-03-22 | 9.55 | 9.66 | 9.30 | 9.40 | 9.27 | qfq | 3,171,025 | 29,994,679 | -1.88% |
| 2024-03-21 | 9.56 | 9.72 | 9.40 | 9.58 | 9.45 | qfq | 2,828,103 | 27,062,990 | -0.31% |
| 2024-03-20 | 9.38 | 9.62 | 9.36 | 9.61 | 9.48 | qfq | 2,542,943 | 24,170,329 | 2.23% |
| 2024-03-19 | 9.57 | 9.59 | 9.34 | 9.40 | 9.27 | qfq | 2,818,930 | 26,616,090 | -0.84% |
| 2024-03-18 | 9.22 | 9.57 | 9.20 | 9.48 | 9.35 | qfq | 3,680,412 | 34,425,730 | 3.72% |
| 2024-03-15 | 8.88 | 9.15 | 8.81 | 9.14 | 9.02 | qfq | 3,378,592 | 30,428,304 | 2.70% |
| 2024-03-14 | 9.02 | 9.12 | 8.71 | 8.90 | 8.78 | qfq | 2,970,280 | 26,502,669 | -1.11% |
| 2024-03-13 | 8.93 | 9.05 | 8.77 | 9.00 | 8.88 | qfq | 3,158,544 | 28,198,990 | 0.45% |
| 2024-03-12 | 8.78 | 8.96 | 8.74 | 8.96 | 8.84 | qfq | 3,623,431 | 32,146,847 | 1.82% |
| 2024-03-11 | 8.66 | 8.80 | 8.56 | 8.80 | 8.68 | qfq | 3,189,445 | 27,816,146 | 1.50% |
| 2024-03-08 | 8.53 | 8.70 | 8.41 | 8.67 | 8.55 | qfq | 2,361,281 | 20,219,393 | 2.24% |
| 2024-03-07 | 8.64 | 8.75 | 8.41 | 8.48 | 8.36 | qfq | 3,369,023 | 28,980,000 | -0.93% |
| 2024-03-06 | 8.29 | 8.63 | 8.21 | 8.56 | 8.44 | qfq | 4,054,908 | 34,384,270 | 3.13% |
| 2024-03-05 | 8.61 | 8.62 | 8.26 | 8.30 | 8.19 | qfq | 3,423,685 | 28,657,384 | -3.94% |
| 2024-03-04 | 8.82 | 8.92 | 8.27 | 8.64 | 8.52 | qfq | 4,999,281 | 42,641,416 | -2.48% |
| 2024-03-01 | 8.64 | 8.88 | 8.48 | 8.86 | 8.74 | qfq | 5,525,717 | 47,707,810 | 3.63% |
| 2024-02-29 | 8.00 | 8.58 | 7.85 | 8.55 | 8.43 | qfq | 7,059,072 | 58,478,394 | 5.95% |
| 2024-02-28 | 9.24 | 9.51 | 8.02 | 8.07 | 7.96 | qfq | 9,556,201 | 83,102,736 | -12.66% |
| 2024-02-27 | 8.97 | 9.25 | 8.86 | 9.24 | 9.11 | qfq | 7,472,581 | 67,547,609 | 3.24% |
| 2024-02-26 | 8.80 | 9.25 | 8.76 | 8.95 | 8.83 | qfq | 5,763,818 | 51,824,443 | 2.76% |
| 2024-02-23 | 8.21 | 8.73 | 8.17 | 8.71 | 8.59 | qfq | 5,464,176 | 46,314,386 | 6.22% |
| 2024-02-22 | 7.83 | 8.20 | 7.77 | 8.20 | 8.09 | qfq | 4,494,558 | 35,995,883 | 4.99% |
| 2024-02-21 | 7.45 | 8.24 | 7.35 | 7.81 | 7.70 | qfq | 6,899,321 | 54,570,739 | 3.99% |
| 2024-02-20 | 7.34 | 7.52 | 7.18 | 7.51 | 7.41 | qfq | 4,795,320 | 35,407,322 | 1.62% |
| 2024-02-19 | 7.01 | 7.53 | 7.00 | 7.39 | 7.29 | qfq | 7,380,469 | 53,722,540 | 7.10% |
| 2024-02-08 | 6.00 | 6.90 | 5.85 | 6.90 | 6.81 | qfq | 8,441,031 | 53,843,209 | 14.24% |
| 2024-02-07 | 6.89 | 6.90 | 5.88 | 6.04 | 5.96 | qfq | 9,361,721 | 58,770,344 | -10.91% |
| 2024-02-06 | 6.74 | 7.16 | 6.24 | 6.78 | 6.69 | qfq | 7,834,414 | 51,722,627 | -4.51% |
| 2024-02-05 | 8.40 | 8.40 | 6.95 | 7.10 | 7.00 | qfq | 8,058,986 | 59,567,025 | -16.37% |
| 2024-02-02 | 9.13 | 9.40 | 8.25 | 8.49 | 8.37 | qfq | 4,116,422 | 36,314,663 | -5.67% |
| 2024-02-01 | 9.22 | 9.24 | 8.80 | 9.00 | 8.88 | qfq | 3,766,683 | 34,007,213 | -2.60% |
| 2024-01-31 | 9.82 | 9.87 | 9.20 | 9.24 | 9.11 | qfq | 4,308,116 | 40,938,169 | -6.95% |
| 2024-01-30 | 10.54 | 10.54 | 9.91 | 9.93 | 9.79 | qfq | 3,360,046 | 33,990,628 | -4.15% |
| 2024-01-29 | 10.89 | 11.03 | 10.35 | 10.36 | 10.22 | qfq | 6,779,170 | 71,926,869 | -7.66% |
| 2024-01-26 | 10.88 | 11.86 | 10.76 | 11.22 | 11.07 | qfq | 7,138,796 | 80,909,940 | 3.89% |
| 2024-01-25 | 10.45 | 10.81 | 10.20 | 10.80 | 10.65 | qfq | 2,641,050 | 27,940,453 | 4.25% |
| 2024-01-24 | 10.30 | 10.57 | 9.93 | 10.36 | 10.22 | qfq | 3,111,079 | 31,981,472 | 1.87% |
| 2024-01-23 | 10.22 | 10.30 | 9.91 | 10.17 | 10.03 | qfq | 2,910,997 | 29,462,141 | -1.64% |
| 2024-01-22 | 11.15 | 11.18 | 10.25 | 10.34 | 10.20 | qfq | 3,479,894 | 37,346,592 | -6.85% |
| 2024-01-19 | 11.24 | 11.37 | 11.07 | 11.10 | 10.95 | qfq | 2,309,402 | 25,840,032 | -1.25% |
| 2024-01-18 | 11.39 | 11.41 | 10.97 | 11.24 | 11.09 | qfq | 3,097,363 | 34,625,817 | -1.40% |
| 2024-01-17 | 11.68 | 11.74 | 11.40 | 11.40 | 11.24 | qfq | 2,263,599 | 26,192,476 | -2.48% |
| 2024-01-16 | 11.79 | 11.92 | 11.51 | 11.69 | 11.53 | qfq | 2,663,200 | 31,097,301 | -0.85% |
| 2024-01-15 | 11.90 | 11.93 | 11.64 | 11.79 | 11.63 | qfq | 2,784,203 | 32,752,234 | -0.67% |
| 2024-01-12 | 12.09 | 12.23 | 11.84 | 11.87 | 11.71 | qfq | 3,607,387 | 43,498,785 | -1.98% |
| 2024-01-11 | 12.01 | 12.14 | 11.97 | 12.11 | 11.94 | qfq | 2,295,826 | 27,734,973 | 0.50% |
| 2024-01-10 | 12.04 | 12.14 | 11.91 | 12.05 | 11.89 | qfq | 2,008,307 | 24,187,787 | 0.00% |
| 2024-01-09 | 11.90 | 12.11 | 11.90 | 12.05 | 11.89 | qfq | 2,286,086 | 27,504,740 | 1.69% |
| 2024-01-08 | 12.04 | 12.14 | 11.85 | 11.85 | 11.69 | qfq | 1,713,702 | 20,568,451 | -1.58% |
| 2024-01-05 | 12.17 | 12.27 | 12.00 | 12.04 | 11.88 | qfq | 1,984,738 | 24,092,248 | -1.31% |
| 2024-01-04 | 12.17 | 12.27 | 12.06 | 12.20 | 12.03 | qfq | 2,156,035 | 26,186,292 | 0.25% |
| 2024-01-03 | 12.28 | 12.32 | 12.04 | 12.17 | 12.00 | qfq | 2,235,217 | 27,200,148 | -0.90% |
| 2024-01-02 | 12.18 | 12.35 | 12.15 | 12.28 | 12.11 | qfq | 2,357,790 | 28,992,904 | 1.15% |
| 2023-12-29 | 12.04 | 12.18 | 11.96 | 12.14 | 11.97 | qfq | 2,875,516 | 34,797,267 | 0.75% |
| 2023-12-28 | 11.73 | 12.15 | 11.57 | 12.05 | 11.89 | qfq | 2,613,776 | 31,191,011 | 2.99% |
| 2023-12-27 | 11.67 | 11.74 | 11.46 | 11.70 | 11.54 | qfq | 1,688,275 | 19,583,955 | 1.56% |
| 2023-12-26 | 11.71 | 11.74 | 11.49 | 11.52 | 11.36 | qfq | 2,040,407 | 23,591,400 | -1.54% |
| 2023-12-25 | 11.92 | 11.95 | 11.60 | 11.70 | 11.54 | qfq | 2,501,111 | 29,279,720 | -1.85% |
| 2023-12-22 | 12.05 | 12.16 | 11.88 | 11.92 | 11.76 | qfq | 2,551,141 | 30,613,712 | -0.91% |
| 2023-12-21 | 11.88 | 12.06 | 11.69 | 12.03 | 11.87 | qfq | 3,088,428 | 36,711,604 | 0.92% |
| 2023-12-20 | 11.97 | 12.12 | 11.90 | 11.92 | 11.76 | qfq | 3,000,627 | 36,076,921 | 0.42% |
| 2023-12-19 | 11.90 | 11.97 | 11.79 | 11.87 | 11.71 | qfq | 3,752,516 | 44,547,130 | -0.25% |
| 2023-12-18 | 12.28 | 12.33 | 11.85 | 11.90 | 11.74 | qfq | 4,273,844 | 51,400,310 | -3.64% |
| 2023-12-15 | 12.29 | 12.42 | 12.27 | 12.35 | 12.18 | qfq | 1,874,445 | 23,126,377 | 0.32% |
| 2023-12-14 | 12.24 | 12.38 | 12.21 | 12.31 | 12.14 | qfq | 2,670,998 | 32,868,806 | 0.90% |
| 2023-12-13 | 12.25 | 12.32 | 12.09 | 12.20 | 12.03 | qfq | 2,533,726 | 30,910,077 | -0.25% |
| 2023-12-12 | 12.33 | 12.35 | 12.15 | 12.23 | 12.06 | qfq | 2,715,261 | 33,231,379 | -0.57% |
| 2023-12-11 | 12.41 | 12.58 | 12.23 | 12.30 | 12.13 | qfq | 3,458,576 | 42,687,514 | -1.20% |
| 2023-12-08 | 12.75 | 12.85 | 12.43 | 12.45 | 12.28 | qfq | 2,441,338 | 30,678,522 | -2.05% |
| 2023-12-07 | 12.88 | 12.88 | 12.60 | 12.71 | 12.54 | qfq | 2,076,950 | 26,394,831 | -0.63% |
| 2023-12-06 | 12.87 | 13.05 | 12.73 | 12.79 | 12.62 | qfq | 2,547,091 | 32,813,004 | 0.16% |
| 2023-12-05 | 12.99 | 13.09 | 12.76 | 12.77 | 12.60 | qfq | 2,521,266 | 32,494,861 | -1.62% |
| 2023-12-04 | 13.31 | 13.31 | 12.93 | 12.98 | 12.80 | qfq | 2,780,141 | 36,266,403 | -1.52% |
| 2023-12-01 | 13.35 | 13.41 | 13.13 | 13.18 | 13.00 | qfq | 2,291,767 | 30,289,682 | -0.98% |
| 2023-11-30 | 13.52 | 13.52 | 13.19 | 13.31 | 13.13 | qfq | 1,784,465 | 23,775,060 | -1.11% |
| 2023-11-29 | 13.60 | 13.74 | 13.40 | 13.46 | 13.28 | qfq | 1,826,372 | 24,727,674 | -0.96% |
| 2023-11-28 | 13.42 | 13.64 | 13.36 | 13.59 | 13.40 | qfq | 1,662,852 | 22,533,051 | 1.27% |
| 2023-11-27 | 13.43 | 13.63 | 13.37 | 13.42 | 13.24 | qfq | 1,853,285 | 24,961,170 | -0.81% |
| 2023-11-24 | 13.68 | 13.78 | 13.42 | 13.53 | 13.35 | qfq | 1,501,116 | 20,336,309 | -1.38% |
| 2023-11-23 | 13.55 | 13.76 | 13.51 | 13.72 | 13.53 | qfq | 1,516,104 | 20,711,595 | 0.81% |
| 2023-11-22 | 13.72 | 13.86 | 13.60 | 13.61 | 13.42 | qfq | 1,472,457 | 20,175,909 | -1.31% |
| 2023-11-21 | 13.90 | 14.00 | 13.76 | 13.79 | 13.60 | qfq | 1,730,889 | 24,009,125 | -0.65% |
| 2023-11-20 | 13.81 | 13.93 | 13.72 | 13.88 | 13.69 | qfq | 2,027,974 | 28,064,831 | 0.73% |
| 2023-11-17 | 13.58 | 13.80 | 13.58 | 13.78 | 13.59 | qfq | 2,113,855 | 29,034,912 | 0.80% |
| 2023-11-16 | 13.76 | 13.94 | 13.65 | 13.67 | 13.48 | qfq | 2,271,333 | 31,240,618 | -0.58% |
| 2023-11-15 | 13.69 | 13.78 | 13.58 | 13.75 | 13.56 | qfq | 2,503,408 | 34,293,071 | 0.73% |
| 2023-11-14 | 13.67 | 13.69 | 13.50 | 13.65 | 13.46 | qfq | 1,479,338 | 20,093,346 | -0.15% |
| 2023-11-13 | 13.48 | 13.67 | 13.43 | 13.67 | 13.48 | qfq | 2,032,791 | 27,570,025 | 1.56% |
| 2023-11-10 | 13.58 | 13.58 | 13.35 | 13.46 | 13.28 | qfq | 1,614,712 | 21,724,666 | -0.66% |
| 2023-11-09 | 13.55 | 13.69 | 13.50 | 13.55 | 13.37 | qfq | 1,590,233 | 21,591,772 | 0.07% |
| 2023-11-08 | 13.59 | 13.65 | 13.47 | 13.54 | 13.36 | qfq | 1,526,441 | 20,698,500 | -0.37% |
| 2023-11-07 | 13.60 | 13.66 | 13.27 | 13.59 | 13.40 | qfq | 2,844,486 | 38,348,864 | 0.22% |
| 2023-11-06 | 13.31 | 13.57 | 13.22 | 13.56 | 13.38 | qfq | 2,460,315 | 33,085,909 | 2.26% |
| 2023-11-03 | 13.00 | 13.33 | 12.99 | 13.26 | 13.08 | qfq | 1,650,120 | 21,855,315 | 2.08% |
| 2023-11-02 | 13.08 | 13.19 | 12.99 | 12.99 | 12.81 | qfq | 1,348,617 | 17,632,529 | -0.76% |
| 2023-11-01 | 12.98 | 13.26 | 12.90 | 13.09 | 12.91 | qfq | 2,301,964 | 30,182,718 | 1.08% |
| 2023-10-31 | 13.06 | 13.08 | 12.85 | 12.95 | 12.77 | qfq | 1,558,739 | 20,202,480 | -0.69% |
| 2023-10-30 | 13.02 | 13.17 | 12.93 | 13.04 | 12.86 | qfq | 2,974,209 | 38,913,194 | -0.53% |
| 2023-10-27 | 12.85 | 13.12 | 12.72 | 13.11 | 12.93 | qfq | 2,432,318 | 31,594,405 | 2.26% |
| 2023-10-26 | 12.78 | 12.86 | 12.60 | 12.82 | 12.65 | qfq | 1,947,178 | 24,751,118 | 0.39% |
| 2023-10-25 | 13.02 | 13.17 | 12.74 | 12.77 | 12.60 | qfq | 2,682,944 | 34,574,496 | -1.77% |
| 2023-10-24 | 12.58 | 13.08 | 12.55 | 13.00 | 12.82 | qfq | 3,836,368 | 49,615,133 | 4.33% |
| 2023-10-23 | 12.90 | 12.93 | 12.40 | 12.46 | 12.29 | qfq | 2,333,477 | 29,364,946 | -3.63% |
| 2023-10-20 | 12.86 | 13.23 | 12.86 | 12.93 | 12.75 | qfq | 1,656,369 | 21,570,279 | 0.00% |
| 2023-10-19 | 12.88 | 13.27 | 12.72 | 12.93 | 12.75 | qfq | 1,846,510 | 24,006,863 | -1.22% |
| 2023-10-18 | 13.25 | 13.37 | 13.04 | 13.09 | 12.91 | qfq | 1,915,710 | 25,149,823 | -1.80% |
| 2023-10-17 | 13.42 | 13.50 | 13.24 | 13.33 | 13.15 | qfq | 1,113,244 | 14,854,390 | -0.74% |
| 2023-10-16 | 13.45 | 13.60 | 13.37 | 13.43 | 13.25 | qfq | 1,984,193 | 26,736,554 | -0.15% |
| 2023-10-13 | 13.65 | 13.75 | 13.34 | 13.45 | 13.27 | qfq | 1,961,012 | 26,353,467 | -1.61% |
| 2023-10-12 | 13.69 | 13.81 | 13.58 | 13.67 | 13.48 | qfq | 1,629,946 | 22,298,729 | -0.15% |
| 2023-10-11 | 13.75 | 13.79 | 13.51 | 13.69 | 13.50 | qfq | 2,104,862 | 28,737,390 | -0.07% |
| 2023-10-10 | 13.90 | 14.03 | 13.67 | 13.70 | 13.51 | qfq | 1,784,780 | 24,591,198 | -1.30% |
| 2023-10-09 | 14.16 | 14.34 | 13.62 | 13.88 | 13.69 | qfq | 3,601,702 | 49,725,618 | -2.12% |
| 2023-09-28 | 13.89 | 14.24 | 13.80 | 14.18 | 13.99 | qfq | 2,900,517 | 40,965,970 | 3.05% |
| 2023-09-27 | 14.14 | 14.14 | 13.73 | 13.76 | 13.57 | qfq | 1,590,107 | 22,053,009 | -1.08% |
| 2023-09-26 | 14.09 | 14.10 | 13.83 | 13.91 | 13.72 | qfq | 1,775,552 | 24,754,035 | -1.21% |
| 2023-09-25 | 14.07 | 14.19 | 13.91 | 14.08 | 13.89 | qfq | 2,379,471 | 33,472,712 | 0.00% |
| 2023-09-22 | 13.75 | 14.11 | 13.62 | 14.08 | 13.89 | qfq | 1,737,393 | 24,117,000 | 2.03% |
| 2023-09-21 | 14.03 | 14.15 | 13.78 | 13.80 | 13.61 | qfq | 1,857,242 | 25,854,448 | -1.36% |
| 2023-09-20 | 14.34 | 14.45 | 13.96 | 13.99 | 13.80 | qfq | 2,673,830 | 37,923,468 | -2.44% |
| 2023-09-19 | 14.72 | 14.72 | 14.34 | 14.34 | 14.14 | qfq | 1,435,414 | 20,760,663 | -2.38% |
| 2023-09-18 | 14.41 | 14.80 | 14.25 | 14.69 | 14.49 | qfq | 2,754,167 | 40,263,271 | 1.87% |
| 2023-09-15 | 14.31 | 14.52 | 14.14 | 14.42 | 14.22 | qfq | 1,924,092 | 27,678,403 | 1.76% |
| 2023-09-14 | 14.45 | 14.45 | 14.07 | 14.17 | 13.98 | qfq | 1,914,000 | 27,131,302 | -1.19% |
| 2023-09-13 | 14.48 | 14.65 | 14.22 | 14.34 | 14.14 | qfq | 1,349,585 | 19,384,168 | -1.31% |
| 2023-09-12 | 14.37 | 14.57 | 14.29 | 14.53 | 14.33 | qfq | 1,564,834 | 22,662,723 | 0.76% |
| 2023-09-11 | 14.55 | 14.65 | 14.22 | 14.42 | 14.22 | qfq | 2,155,410 | 31,099,386 | 0.35% |
| 2023-09-08 | 14.24 | 14.51 | 14.14 | 14.37 | 14.17 | qfq | 2,143,609 | 30,794,653 | 0.98% |
| 2023-09-07 | 14.52 | 14.60 | 14.21 | 14.23 | 14.04 | qfq | 1,398,625 | 20,047,523 | -1.86% |
| 2023-09-06 | 14.32 | 14.58 | 14.32 | 14.50 | 14.30 | qfq | 1,511,003 | 21,857,767 | 0.35% |
| 2023-09-05 | 14.52 | 14.64 | 14.36 | 14.45 | 14.25 | qfq | 1,426,853 | 20,624,400 | -0.34% |
| 2023-09-04 | 14.39 | 14.50 | 14.20 | 14.50 | 14.30 | qfq | 1,917,331 | 27,672,598 | 1.54% |
| 2023-09-01 | 14.26 | 14.40 | 14.15 | 14.28 | 14.09 | qfq | 1,655,156 | 23,658,368 | 0.56% |
| 2023-08-31 | 14.41 | 14.42 | 14.18 | 14.20 | 14.01 | qfq | 1,833,398 | 26,152,768 | -0.98% |
| 2023-08-30 | 14.19 | 14.55 | 14.16 | 14.34 | 14.14 | qfq | 3,218,351 | 46,280,231 | 0.91% |
| 2023-08-29 | 13.50 | 14.23 | 13.31 | 14.21 | 14.02 | qfq | 3,798,122 | 52,942,234 | 5.97% |
| 2023-08-28 | 14.00 | 14.00 | 13.35 | 13.41 | 13.23 | qfq | 2,619,979 | 35,704,139 | 2.44% |
| 2023-08-25 | 13.43 | 13.65 | 13.09 | 13.09 | 12.91 | qfq | 1,849,818 | 24,655,031 | -1.87% |
| 2023-08-24 | 13.45 | 13.52 | 13.10 | 13.34 | 13.16 | qfq | 1,778,988 | 23,756,823 | -0.07% |
| 2023-08-23 | 13.83 | 13.83 | 13.35 | 13.35 | 13.17 | qfq | 2,800,007 | 37,886,014 | -3.89% |
| 2023-08-22 | 14.21 | 14.26 | 13.48 | 13.89 | 13.70 | qfq | 4,556,494 | 62,655,385 | -1.77% |
| 2023-08-21 | 14.14 | 14.30 | 14.07 | 14.14 | 13.95 | qfq | 1,620,183 | 22,946,928 | -0.35% |
| 2023-08-18 | 14.31 | 14.48 | 14.17 | 14.19 | 14.00 | qfq | 2,384,202 | 34,165,696 | -0.91% |
| 2023-08-17 | 14.11 | 14.34 | 13.75 | 14.32 | 14.12 | qfq | 2,867,733 | 40,499,431 | 1.92% |
| 2023-08-16 | 14.09 | 14.26 | 14.02 | 14.05 | 13.86 | qfq | 1,588,672 | 22,470,666 | -0.07% |
| 2023-08-15 | 14.28 | 14.34 | 13.96 | 14.06 | 13.87 | qfq | 1,809,323 | 25,502,150 | -1.54% |
| 2023-08-14 | 14.00 | 14.31 | 13.95 | 14.28 | 14.09 | qfq | 2,081,480 | 29,415,525 | 0.85% |
| 2023-08-11 | 14.24 | 14.48 | 14.12 | 14.16 | 13.97 | qfq | 2,938,582 | 42,054,504 | -0.56% |
| 2023-08-10 | 14.25 | 14.26 | 14.14 | 14.24 | 14.05 | qfq | 1,591,968 | 22,613,183 | 0.49% |
| 2023-08-09 | 14.18 | 14.26 | 14.08 | 14.17 | 13.98 | qfq | 1,280,446 | 18,134,582 | -0.07% |
| 2023-08-08 | 14.10 | 14.20 | 14.02 | 14.18 | 13.99 | qfq | 1,603,716 | 22,649,320 | 0.42% |
| 2023-08-07 | 14.33 | 14.44 | 14.00 | 14.12 | 13.93 | qfq | 3,295,104 | 46,497,083 | -2.08% |
| 2023-08-04 | 14.57 | 14.60 | 14.42 | 14.42 | 14.22 | qfq | 2,210,482 | 32,024,485 | -0.35% |
| 2023-08-03 | 14.66 | 14.67 | 14.32 | 14.47 | 14.27 | qfq | 3,129,740 | 45,219,114 | -1.30% |
| 2023-08-02 | 14.65 | 14.82 | 14.52 | 14.66 | 14.46 | qfq | 3,147,319 | 46,179,387 | -0.27% |
| 2023-08-01 | 15.10 | 15.11 | 14.65 | 14.70 | 14.50 | qfq | 3,607,880 | 53,324,841 | -3.03% |
| 2023-07-31 | 14.81 | 15.41 | 14.79 | 15.16 | 14.95 | qfq | 5,000,724 | 75,742,387 | 2.99% |
| 2023-07-28 | 14.54 | 14.74 | 14.39 | 14.72 | 14.52 | qfq | 3,643,968 | 53,248,928 | 1.10% |
| 2023-07-27 | 15.15 | 15.27 | 14.50 | 14.56 | 14.36 | qfq | 6,777,512 | 99,855,282 | -3.96% |
| 2023-07-26 | 15.51 | 15.59 | 15.07 | 15.16 | 14.95 | qfq | 6,275,676 | 95,865,982 | -3.19% |
| 2023-07-25 | 15.55 | 15.90 | 15.44 | 15.66 | 15.45 | qfq | 7,438,620 | 116,296,112 | 1.10% |
| 2023-07-24 | 16.00 | 16.09 | 15.21 | 15.49 | 15.28 | qfq | 6,878,443 | 106,526,691 | -4.26% |
| 2023-07-21 | 16.22 | 16.36 | 15.82 | 16.18 | 15.96 | qfq | 9,854,010 | 158,602,936 | -4.09% |
| 2023-07-20 | 16.29 | 17.10 | 16.00 | 16.87 | 16.64 | qfq | 19,002,230 | 314,149,031 | 4.33% |
| 2023-07-19 | 15.16 | 16.60 | 15.06 | 16.17 | 15.95 | qfq | 13,593,529 | 215,907,816 | 6.73% |
| 2023-07-18 | 15.11 | 15.25 | 14.95 | 15.15 | 14.94 | qfq | 1,399,445 | 21,144,531 | 0.26% |