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
铜冠铜箔301217.SZ
最近收盘价129.052026-07-17
最近交易日2026-07-17
成交量（股）51,156,585
成交额（元）6,512,641,710
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | 2025-10-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-11 | cash_dividend | 0.06 | — | — | — | 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 | 125.06 | 132.36 | 120.88 | 129.05 | 129.05 | qfq | 51,156,585 | 6,512,641,710 | 1.45% |
| 2026-07-16 | 125.11 | 133.60 | 120.30 | 127.21 | 127.21 | qfq | 32,974,601 | 4,246,106,015 | -0.15% |
| 2026-07-15 | 136.89 | 137.96 | 126.19 | 127.40 | 127.40 | qfq | 30,265,796 | 3,976,558,104 | -5.07% |
| 2026-07-14 | 121.91 | 135.15 | 120.00 | 134.21 | 134.21 | qfq | 39,428,319 | 5,058,732,705 | 12.08% |
| 2026-07-13 | 132.07 | 133.50 | 119.20 | 119.75 | 119.75 | qfq | 34,030,143 | 4,260,072,389 | -9.34% |
| 2026-07-10 | 139.88 | 146.15 | 132.01 | 132.09 | 132.09 | qfq | 35,791,188 | 4,993,446,134 | -5.43% |
| 2026-07-09 | 138.88 | 140.00 | 130.40 | 139.68 | 139.68 | qfq | 35,779,096 | 4,858,343,474 | 4.24% |
| 2026-07-08 | 145.59 | 147.50 | 133.70 | 134.00 | 134.00 | qfq | 36,626,779 | 5,058,827,050 | -7.47% |
| 2026-07-07 | 144.80 | 149.23 | 140.61 | 144.82 | 144.82 | qfq | 30,699,502 | 4,438,011,883 | 0.45% |
| 2026-07-06 | 159.98 | 167.67 | 143.00 | 144.17 | 144.17 | qfq | 41,769,873 | 6,368,148,095 | -6.76% |
| 2026-07-03 | 156.10 | 164.56 | 150.00 | 154.63 | 154.63 | qfq | 42,513,640 | 6,703,009,397 | -2.08% |
| 2026-07-02 | 154.00 | 164.93 | 147.00 | 157.92 | 157.92 | qfq | 32,876,544 | 5,182,924,721 | -4.20% |
| 2026-07-01 | 166.00 | 174.31 | 162.00 | 164.84 | 164.84 | qfq | 44,709,394 | 7,542,244,655 | -0.14% |
| 2026-06-30 | 159.50 | 169.10 | 157.00 | 165.07 | 165.07 | qfq | 38,122,393 | 6,268,745,572 | 2.73% |
| 2026-06-29 | 166.51 | 172.83 | 152.80 | 160.68 | 160.68 | qfq | 44,271,157 | 7,147,603,044 | -5.65% |
| 2026-06-26 | 175.00 | 176.00 | 160.96 | 170.30 | 170.30 | qfq | 57,412,732 | 9,679,600,142 | -7.08% |
| 2026-06-25 | 180.98 | 187.58 | 176.00 | 183.27 | 183.27 | qfq | 50,575,943 | 9,216,015,934 | -1.83% |
| 2026-06-24 | 174.90 | 188.98 | 174.90 | 186.69 | 186.69 | qfq | 46,873,739 | 8,572,052,135 | 8.66% |
| 2026-06-23 | 188.69 | 189.00 | 171.10 | 171.81 | 171.81 | qfq | 47,402,934 | 8,441,527,588 | -12.56% |
| 2026-06-22 | 195.55 | 200.60 | 179.00 | 196.50 | 196.50 | qfq | 61,296,859 | 11,730,090,385 | -1.75% |
| 2026-06-18 | 179.30 | 202.15 | 178.01 | 200.00 | 200.00 | qfq | 43,634,462 | 8,333,538,760 | 10.08% |
| 2026-06-17 | 178.19 | 192.58 | 177.00 | 181.69 | 181.69 | qfq | 51,661,943 | 9,466,492,782 | 1.98% |
| 2026-06-16 | 182.10 | 198.80 | 172.05 | 178.17 | 178.17 | qfq | 56,880,590 | 10,312,928,109 | 4.71% |
| 2026-06-15 | 149.00 | 170.16 | 147.00 | 170.16 | 170.16 | qfq | 41,289,763 | 6,675,398,132 | 20.00% |
| 2026-06-12 | 134.94 | 148.00 | 133.10 | 141.80 | 141.80 | qfq | 46,106,164 | 6,496,831,676 | 10.80% |
| 2026-06-11 | 121.00 | 129.50 | 116.18 | 127.98 | 127.98 | qfq | 32,387,441 | 4,012,602,749 | 4.22% |
| 2026-06-10 | 120.00 | 131.45 | 118.09 | 122.80 | 122.80 | qfq | 33,014,581 | 4,145,293,896 | 0.03% |
| 2026-06-09 | 117.80 | 124.10 | 114.23 | 122.76 | 122.76 | qfq | 36,377,636 | 4,375,878,874 | 8.54% |
| 2026-06-08 | 102.41 | 113.10 | 102.38 | 113.10 | 113.10 | qfq | 27,907,288 | 3,041,016,337 | 1.65% |
| 2026-06-05 | 107.01 | 116.66 | 107.00 | 111.26 | 111.26 | qfq | 31,096,824 | 3,485,365,469 | 1.38% |
| 2026-06-04 | 103.69 | 109.79 | 103.60 | 109.75 | 109.75 | qfq | 28,772,549 | 3,059,570,976 | 2.19% |
| 2026-06-03 | 102.66 | 112.40 | 100.43 | 107.40 | 107.40 | qfq | 35,664,015 | 3,830,243,655 | 3.64% |
| 2026-06-02 | 105.00 | 106.00 | 97.40 | 103.63 | 103.63 | qfq | 32,147,511 | 3,287,260,406 | -1.20% |
| 2026-06-01 | 110.54 | 115.25 | 96.92 | 104.89 | 104.89 | qfq | 37,082,903 | 4,010,480,597 | -7.99% |
| 2026-05-29 | 111.20 | 125.88 | 109.67 | 114.00 | 114.00 | qfq | 53,413,293 | 6,258,290,216 | -4.27% |
| 2026-05-28 | 102.47 | 122.30 | 100.00 | 119.08 | 119.08 | qfq | 53,668,183 | 5,959,313,113 | 16.84% |
| 2026-05-27 | 100.00 | 106.60 | 95.00 | 101.92 | 101.92 | qfq | 36,632,466 | 3,682,499,869 | -0.52% |
| 2026-05-26 | 92.00 | 103.00 | 91.15 | 102.45 | 102.45 | qfq | 40,654,038 | 3,999,895,053 | 7.08% |
| 2026-05-25 | 95.00 | 99.01 | 89.10 | 95.68 | 95.68 | qfq | 38,449,847 | 3,625,350,064 | 5.22% |
| 2026-05-22 | 83.13 | 94.50 | 83.13 | 90.93 | 90.93 | qfq | 38,450,400 | 3,424,738,997 | 9.65% |
| 2026-05-21 | 89.99 | 91.50 | 82.80 | 82.93 | 82.93 | qfq | 32,504,912 | 2,859,626,467 | -5.75% |
| 2026-05-20 | 87.11 | 89.88 | 84.47 | 87.99 | 87.99 | qfq | 28,788,312 | 2,518,407,464 | 0.53% |
| 2026-05-19 | 86.70 | 90.98 | 85.02 | 87.53 | 87.53 | qfq | 27,896,796 | 2,447,042,066 | 0.48% |
| 2026-05-18 | 83.14 | 88.78 | 80.50 | 87.11 | 87.11 | qfq | 33,332,734 | 2,866,605,311 | 4.70% |
| 2026-05-15 | 84.66 | 88.89 | 80.10 | 83.20 | 83.20 | qfq | 39,027,197 | 3,293,137,138 | -3.12% |
| 2026-05-14 | 95.00 | 96.00 | 84.18 | 85.88 | 85.88 | qfq | 51,277,111 | 4,553,271,376 | -13.26% |
| 2026-05-13 | 90.00 | 103.96 | 88.50 | 99.01 | 99.01 | qfq | 55,506,715 | 5,320,778,475 | 4.76% |
| 2026-05-12 | 87.10 | 96.00 | 84.08 | 94.51 | 94.51 | qfq | 61,797,082 | 5,590,078,329 | 8.51% |
| 2026-05-11 | 87.60 | 88.93 | 85.00 | 87.10 | 87.10 | qfq | 46,197,110 | 4,004,692,202 | -1.63% |
| 2026-05-08 | 85.48 | 90.80 | 85.00 | 88.54 | 88.54 | qfq | 45,027,911 | 3,997,675,672 | 2.00% |
| 2026-05-07 | 85.00 | 89.71 | 82.44 | 86.80 | 86.80 | qfq | 55,448,159 | 4,759,939,730 | -1.98% |
| 2026-05-06 | 78.55 | 92.50 | 75.30 | 88.55 | 88.55 | qfq | 70,563,119 | 5,792,698,613 | 13.03% |
| 2026-04-30 | 72.32 | 82.49 | 70.00 | 78.34 | 78.34 | qfq | 76,374,368 | 5,675,071,862 | 10.37% |
| 2026-04-29 | 57.97 | 70.98 | 57.89 | 70.98 | 70.98 | qfq | 77,959,778 | 4,999,915,810 | 20.00% |
| 2026-04-28 | 53.99 | 61.57 | 52.34 | 59.15 | 59.15 | qfq | 67,045,657 | 3,812,297,649 | 15.28% |
| 2026-04-27 | 47.83 | 53.50 | 47.56 | 51.31 | 51.31 | qfq | 49,444,110 | 2,532,018,108 | 9.17% |
| 2026-04-24 | 47.50 | 48.41 | 46.50 | 47.00 | 47.00 | qfq | 26,328,406 | 1,242,339,474 | -2.65% |
| 2026-04-23 | 51.10 | 51.80 | 47.90 | 48.28 | 48.28 | qfq | 40,104,411 | 1,966,393,000 | -6.23% |
| 2026-04-22 | 48.61 | 52.30 | 48.60 | 51.49 | 51.49 | qfq | 51,070,650 | 2,566,198,638 | 4.36% |
| 2026-04-21 | 46.27 | 50.88 | 46.20 | 49.34 | 49.34 | qfq | 59,799,610 | 2,942,300,185 | 5.45% |
| 2026-04-20 | 47.42 | 48.20 | 46.06 | 46.79 | 46.79 | qfq | 43,183,768 | 2,034,111,695 | -1.58% |
| 2026-04-17 | 45.11 | 48.87 | 45.11 | 47.54 | 47.54 | qfq | 45,855,954 | 2,161,507,698 | 3.30% |
| 2026-04-16 | 45.28 | 46.49 | 44.16 | 46.02 | 46.02 | qfq | 39,480,213 | 1,793,967,728 | 1.90% |
| 2026-04-15 | 45.80 | 48.78 | 44.55 | 45.16 | 45.16 | qfq | 57,211,500 | 2,650,428,063 | -1.14% |
| 2026-04-14 | 46.00 | 46.80 | 44.80 | 45.68 | 45.68 | qfq | 52,568,241 | 2,396,585,452 | 0.07% |
| 2026-04-13 | 41.26 | 46.37 | 41.25 | 45.65 | 45.65 | qfq | 58,825,889 | 2,607,912,712 | 7.54% |
| 2026-04-10 | 43.13 | 43.96 | 42.18 | 42.45 | 42.45 | qfq | 47,632,103 | 2,047,270,230 | -1.39% |
| 2026-04-09 | 41.00 | 43.78 | 40.54 | 43.05 | 43.05 | qfq | 63,188,362 | 2,710,480,403 | 2.06% |
| 2026-04-08 | 41.65 | 42.33 | 40.15 | 42.18 | 42.18 | qfq | 65,300,054 | 2,706,965,194 | 3.36% |
| 2026-04-07 | 37.63 | 42.00 | 37.49 | 40.81 | 40.81 | qfq | 61,281,905 | 2,457,291,041 | 12.92% |
| 2026-04-03 | 37.00 | 37.87 | 36.10 | 36.14 | 36.14 | qfq | 23,425,848 | 866,478,006 | -1.77% |
| 2026-04-02 | 38.09 | 38.33 | 36.31 | 36.79 | 36.79 | qfq | 29,168,716 | 1,085,069,118 | -4.69% |
| 2026-04-01 | 38.55 | 39.74 | 37.66 | 38.60 | 38.60 | qfq | 38,926,315 | 1,508,327,966 | 2.93% |
| 2026-03-31 | 38.48 | 38.95 | 37.02 | 37.50 | 37.50 | qfq | 28,088,071 | 1,059,673,669 | -3.80% |
| 2026-03-30 | 37.50 | 39.58 | 37.38 | 38.98 | 38.98 | qfq | 40,092,611 | 1,556,434,390 | 2.88% |
| 2026-03-27 | 36.44 | 40.15 | 35.73 | 37.89 | 37.89 | qfq | 38,173,297 | 1,449,380,321 | 2.43% |
| 2026-03-26 | 37.89 | 38.80 | 36.75 | 36.99 | 36.99 | qfq | 24,501,067 | 920,882,228 | -1.54% |
| 2026-03-25 | 37.31 | 38.96 | 36.71 | 37.57 | 37.57 | qfq | 26,453,649 | 1,002,101,634 | 2.62% |
| 2026-03-24 | 35.92 | 36.80 | 34.00 | 36.61 | 36.61 | qfq | 25,952,649 | 918,266,641 | 4.96% |
| 2026-03-23 | 37.01 | 37.88 | 34.66 | 34.88 | 34.88 | qfq | 31,169,523 | 1,119,669,718 | -7.80% |
| 2026-03-20 | 38.85 | 39.76 | 37.51 | 37.83 | 37.83 | qfq | 23,941,809 | 931,994,569 | -1.46% |
| 2026-03-19 | 39.65 | 39.82 | 38.12 | 38.39 | 38.39 | qfq | 21,666,195 | 841,949,832 | -4.88% |
| 2026-03-18 | 40.65 | 40.85 | 39.56 | 40.36 | 40.36 | qfq | 22,947,365 | 922,450,175 | 1.28% |
| 2026-03-17 | 42.80 | 44.00 | 39.78 | 39.85 | 39.85 | qfq | 40,444,186 | 1,659,787,137 | -6.10% |
| 2026-03-16 | 41.13 | 43.60 | 40.10 | 42.44 | 42.44 | qfq | 34,438,711 | 1,437,018,181 | 3.19% |
| 2026-03-13 | 41.87 | 42.10 | 41.00 | 41.13 | 41.13 | qfq | 19,518,441 | 809,279,474 | -2.77% |
| 2026-03-12 | 44.03 | 45.98 | 41.93 | 42.30 | 42.30 | qfq | 30,355,027 | 1,314,339,221 | -4.19% |
| 2026-03-11 | 44.00 | 45.49 | 43.20 | 44.15 | 44.15 | qfq | 42,775,227 | 1,898,274,047 | 1.05% |
| 2026-03-10 | 40.68 | 44.65 | 40.68 | 43.69 | 43.69 | qfq | 33,655,614 | 1,462,658,701 | 6.59% |
| 2026-03-09 | 42.10 | 42.24 | 38.78 | 40.99 | 40.99 | qfq | 34,354,996 | 1,373,065,888 | -4.34% |
| 2026-03-06 | 43.99 | 44.54 | 42.36 | 42.85 | 42.85 | qfq | 23,409,176 | 1,010,817,572 | -2.94% |
| 2026-03-05 | 46.46 | 46.89 | 43.70 | 44.15 | 44.15 | qfq | 30,346,865 | 1,360,941,835 | -3.79% |
| 2026-03-04 | 46.68 | 47.80 | 45.00 | 45.89 | 45.89 | qfq | 26,280,553 | 1,211,368,233 | -1.69% |
| 2026-03-03 | 51.00 | 51.50 | 46.36 | 46.68 | 46.68 | qfq | 33,695,391 | 1,619,974,622 | -4.27% |
| 2026-03-02 | 49.00 | 51.05 | 47.74 | 48.76 | 48.76 | qfq | 43,785,553 | 2,152,754,066 | 2.76% |
| 2026-02-27 | 48.50 | 49.00 | 45.73 | 47.45 | 47.45 | qfq | 39,241,336 | 1,836,869,792 | -4.81% |
| 2026-02-26 | 46.83 | 49.96 | 46.83 | 49.85 | 49.85 | qfq | 47,835,556 | 2,324,940,089 | 2.11% |
| 2026-02-25 | 47.01 | 49.40 | 46.62 | 48.82 | 48.82 | qfq | 59,049,569 | 2,856,125,894 | 8.61% |
| 2026-02-24 | 41.50 | 45.99 | 41.21 | 44.95 | 44.95 | qfq | 54,804,758 | 2,430,120,325 | 14.49% |
| 2026-02-13 | 37.28 | 41.05 | 36.56 | 39.26 | 39.26 | qfq | 75,824,223 | 2,950,629,078 | 6.22% |
| 2026-02-12 | 32.00 | 38.44 | 31.78 | 36.96 | 36.96 | qfq | 108,506,837 | 3,909,179,916 | 15.39% |
| 2026-02-11 | 31.91 | 32.90 | 31.60 | 32.03 | 32.03 | qfq | 32,995,255 | 1,064,733,129 | 4.03% |
| 2026-02-10 | 30.74 | 31.83 | 30.58 | 30.79 | 30.79 | qfq | 14,578,433 | 454,434,972 | 0.16% |
| 2026-02-09 | 30.52 | 31.00 | 30.23 | 30.74 | 30.74 | qfq | 10,282,642 | 315,288,315 | 2.60% |
| 2026-02-06 | 29.51 | 30.47 | 29.37 | 29.96 | 29.96 | qfq | 9,751,117 | 292,867,776 | 0.13% |
| 2026-02-05 | 30.51 | 30.79 | 29.86 | 29.92 | 29.92 | qfq | 11,010,377 | 331,648,074 | -2.83% |
| 2026-02-04 | 30.99 | 31.15 | 30.34 | 30.79 | 30.79 | qfq | 10,911,373 | 334,652,388 | -1.57% |
| 2026-02-03 | 30.66 | 31.29 | 30.12 | 31.28 | 31.28 | qfq | 15,752,600 | 485,732,426 | 3.34% |
| 2026-02-02 | 31.47 | 31.90 | 30.20 | 30.27 | 30.27 | qfq | 15,328,140 | 474,448,985 | -4.54% |
| 2026-01-30 | 31.93 | 32.18 | 30.81 | 31.71 | 31.71 | qfq | 14,447,550 | 456,875,771 | -1.28% |
| 2026-01-29 | 33.20 | 33.25 | 32.11 | 32.12 | 32.12 | qfq | 19,223,375 | 626,934,591 | -3.95% |
| 2026-01-28 | 32.89 | 33.60 | 32.56 | 33.44 | 33.44 | qfq | 21,108,703 | 699,480,444 | 0.78% |
| 2026-01-27 | 33.20 | 33.36 | 31.60 | 33.18 | 33.18 | qfq | 19,494,508 | 634,606,904 | -0.66% |
| 2026-01-26 | 33.67 | 34.29 | 33.19 | 33.40 | 33.40 | qfq | 16,763,035 | 564,005,454 | -1.53% |
| 2026-01-23 | 34.09 | 34.20 | 33.52 | 33.92 | 33.92 | qfq | 20,881,621 | 706,368,290 | -1.05% |
| 2026-01-22 | 33.64 | 35.00 | 33.58 | 34.28 | 34.28 | qfq | 24,336,951 | 831,412,984 | 1.90% |
| 2026-01-21 | 32.51 | 33.88 | 32.33 | 33.64 | 33.64 | qfq | 19,573,638 | 652,497,349 | 1.39% |
| 2026-01-20 | 34.78 | 35.17 | 32.61 | 33.18 | 33.18 | qfq | 27,650,822 | 924,458,359 | -3.38% |
| 2026-01-19 | 33.98 | 34.86 | 33.63 | 34.34 | 34.34 | qfq | 20,168,724 | 691,756,230 | -0.32% |
| 2026-01-16 | 34.60 | 34.92 | 33.80 | 34.45 | 34.45 | qfq | 28,282,496 | 970,864,643 | 0.20% |
| 2026-01-15 | 33.55 | 35.17 | 33.45 | 34.38 | 34.38 | qfq | 27,610,316 | 951,304,051 | 1.51% |
| 2026-01-14 | 33.06 | 34.44 | 33.06 | 33.87 | 33.87 | qfq | 28,521,437 | 968,155,550 | 2.57% |
| 2026-01-13 | 34.73 | 34.93 | 32.88 | 33.02 | 33.02 | qfq | 31,262,926 | 1,055,381,351 | -5.28% |
| 2026-01-12 | 34.25 | 35.07 | 33.56 | 34.86 | 34.86 | qfq | 34,009,976 | 1,172,962,771 | 0.96% |
| 2026-01-09 | 34.50 | 35.10 | 33.70 | 34.53 | 34.53 | qfq | 27,842,254 | 960,981,052 | -0.46% |
| 2026-01-08 | 34.73 | 35.65 | 34.31 | 34.69 | 34.69 | qfq | 25,720,260 | 895,582,459 | -1.67% |
| 2026-01-07 | 34.64 | 35.76 | 34.49 | 35.28 | 35.28 | qfq | 33,245,061 | 1,169,535,359 | 0.71% |
| 2026-01-06 | 35.63 | 35.92 | 34.60 | 35.03 | 35.03 | qfq | 33,255,802 | 1,170,160,559 | -0.99% |
| 2026-01-05 | 34.72 | 35.48 | 34.13 | 35.38 | 35.38 | qfq | 33,175,317 | 1,159,129,909 | 3.21% |
| 2025-12-31 | 35.45 | 35.98 | 34.10 | 34.28 | 34.28 | qfq | 27,298,415 | 947,379,422 | -4.09% |
| 2025-12-30 | 35.40 | 36.27 | 35.21 | 35.74 | 35.74 | qfq | 24,161,179 | 864,710,482 | -2.24% |
| 2025-12-29 | 37.60 | 37.67 | 35.82 | 36.56 | 36.56 | qfq | 34,425,408 | 1,258,530,447 | -1.98% |
| 2025-12-26 | 37.48 | 37.93 | 36.60 | 37.30 | 37.30 | qfq | 42,069,621 | 1,566,532,608 | -0.19% |
| 2025-12-25 | 37.44 | 37.93 | 36.47 | 37.37 | 37.37 | qfq | 33,234,410 | 1,234,285,797 | 0.46% |
| 2025-12-24 | 36.55 | 37.68 | 36.00 | 37.20 | 37.20 | qfq | 53,890,596 | 1,978,478,218 | 2.71% |
| 2025-12-23 | 32.20 | 36.86 | 32.03 | 36.22 | 36.22 | qfq | 82,644,684 | 2,911,648,902 | 12.59% |
| 2025-12-22 | 30.75 | 32.65 | 30.59 | 32.17 | 32.17 | qfq | 41,409,517 | 1,316,023,525 | 5.17% |
| 2025-12-19 | 32.00 | 32.34 | 30.41 | 30.59 | 30.59 | qfq | 36,349,167 | 1,122,391,895 | -3.41% |
| 2025-12-18 | 32.48 | 32.98 | 31.61 | 31.67 | 31.67 | qfq | 29,868,665 | 961,373,957 | -4.87% |
| 2025-12-17 | 30.79 | 33.30 | 30.70 | 33.29 | 33.29 | qfq | 56,261,753 | 1,827,402,677 | 8.65% |
| 2025-12-16 | 31.33 | 31.79 | 30.09 | 30.64 | 30.64 | qfq | 24,296,734 | 745,384,596 | -2.61% |
| 2025-12-15 | 30.68 | 32.16 | 30.15 | 31.46 | 31.46 | qfq | 33,283,653 | 1,037,035,907 | 0.22% |
| 2025-12-12 | 31.67 | 31.90 | 30.51 | 31.39 | 31.39 | qfq | 20,208,043 | 629,492,899 | -0.76% |
| 2025-12-11 | 33.21 | 33.21 | 31.54 | 31.63 | 31.63 | qfq | 22,194,633 | 714,572,716 | -4.24% |
| 2025-12-10 | 33.16 | 33.33 | 31.92 | 33.03 | 33.03 | qfq | 27,645,737 | 900,806,090 | -1.49% |
| 2025-12-09 | 32.85 | 34.18 | 32.52 | 33.53 | 33.53 | qfq | 40,642,553 | 1,357,198,043 | 2.04% |
| 2025-12-08 | 30.60 | 34.16 | 30.60 | 32.86 | 32.86 | qfq | 50,213,084 | 1,642,684,040 | 6.65% |
| 2025-12-05 | 29.86 | 30.92 | 29.68 | 30.81 | 30.81 | qfq | 24,370,477 | 739,995,078 | 3.22% |
| 2025-12-04 | 30.29 | 30.49 | 29.55 | 29.85 | 29.85 | qfq | 15,178,126 | 453,569,044 | -0.80% |
| 2025-12-03 | 30.53 | 30.81 | 29.94 | 30.09 | 30.09 | qfq | 16,246,013 | 491,424,396 | -1.63% |
| 2025-12-02 | 31.23 | 31.40 | 30.41 | 30.59 | 30.59 | qfq | 23,068,677 | 709,385,384 | -3.74% |
| 2025-12-01 | 32.02 | 32.50 | 31.33 | 31.78 | 31.78 | qfq | 34,537,866 | 1,102,979,772 | 2.19% |
| 2025-11-28 | 30.84 | 31.55 | 30.60 | 31.10 | 31.10 | qfq | 23,283,240 | 723,176,254 | -0.58% |
| 2025-11-27 | 31.75 | 33.30 | 31.19 | 31.28 | 31.28 | qfq | 35,751,008 | 1,149,613,043 | -0.48% |
| 2025-11-26 | 31.90 | 32.50 | 31.10 | 31.43 | 31.43 | qfq | 28,398,341 | 900,401,914 | -1.44% |
| 2025-11-25 | 31.21 | 33.24 | 31.21 | 31.89 | 31.89 | qfq | 41,683,189 | 1,342,016,336 | 4.56% |
| 2025-11-24 | 28.87 | 30.92 | 28.70 | 30.50 | 30.50 | qfq | 42,095,783 | 1,256,538,752 | 7.66% |
| 2025-11-21 | 29.69 | 30.44 | 28.33 | 28.33 | 28.33 | qfq | 34,775,169 | 1,010,516,422 | -10.57% |
| 2025-11-20 | 32.69 | 33.18 | 31.31 | 31.68 | 31.68 | qfq | 34,872,385 | 1,123,283,397 | -0.60% |
| 2025-11-19 | 34.33 | 34.77 | 31.00 | 31.87 | 31.87 | qfq | 58,373,641 | 1,900,411,922 | -9.49% |
| 2025-11-18 | 33.50 | 36.12 | 33.03 | 35.21 | 35.21 | qfq | 65,287,162 | 2,298,618,222 | 4.42% |
| 2025-11-17 | 33.55 | 35.34 | 33.41 | 33.72 | 33.72 | qfq | 43,209,203 | 1,476,560,730 | -1.00% |
| 2025-11-14 | 33.60 | 34.97 | 32.64 | 34.06 | 34.06 | qfq | 49,062,282 | 1,668,195,859 | 0.00% |
| 2025-11-13 | 33.03 | 35.60 | 32.88 | 34.06 | 34.06 | qfq | 67,649,281 | 2,321,727,448 | 1.73% |
| 2025-11-12 | 31.26 | 34.42 | 30.59 | 33.48 | 33.48 | qfq | 59,459,463 | 1,922,213,353 | 7.79% |
| 2025-11-11 | 32.85 | 32.99 | 30.88 | 31.06 | 31.06 | qfq | 28,678,160 | 903,557,568 | -4.52% |
| 2025-11-10 | 33.65 | 33.89 | 31.78 | 32.53 | 32.53 | qfq | 29,806,536 | 970,160,750 | -2.84% |
| 2025-11-07 | 33.10 | 34.46 | 32.29 | 33.48 | 33.48 | qfq | 39,793,585 | 1,323,891,556 | -1.06% |
| 2025-11-06 | 32.75 | 34.27 | 32.03 | 33.84 | 33.84 | qfq | 49,983,141 | 1,660,963,935 | 4.00% |
| 2025-11-05 | 31.67 | 32.73 | 31.67 | 32.54 | 32.54 | qfq | 24,943,181 | 804,864,604 | -1.00% |
| 2025-11-04 | 33.56 | 33.72 | 32.66 | 32.87 | 32.87 | qfq | 29,374,533 | 971,525,409 | -2.20% |
| 2025-11-03 | 34.50 | 34.50 | 32.80 | 33.61 | 33.61 | qfq | 42,999,777 | 1,440,612,251 | -3.97% |
| 2025-10-31 | 38.67 | 38.87 | 34.95 | 35.00 | 35.00 | qfq | 64,763,266 | 2,334,306,485 | -8.81% |
| 2025-10-30 | 38.02 | 39.65 | 37.86 | 38.38 | 38.38 | qfq | 81,133,598 | 3,131,029,637 | 0.76% |
| 2025-10-29 | 35.00 | 39.89 | 35.00 | 38.09 | 38.09 | qfq | 104,330,606 | 4,017,447,661 | 14.59% |
| 2025-10-28 | 31.20 | 33.78 | 31.00 | 33.24 | 33.24 | qfq | 55,247,984 | 1,804,593,446 | 3.55% |
| 2025-10-27 | 30.87 | 32.55 | 30.87 | 32.10 | 32.08 | qfq | 51,025,210 | 1,626,162,949 | 6.05% |
| 2025-10-24 | 28.75 | 30.76 | 28.25 | 30.27 | 30.25 | qfq | 36,922,178 | 1,090,647,120 | 6.96% |
| 2025-10-23 | 28.50 | 29.39 | 27.92 | 28.30 | 28.28 | qfq | 19,620,966 | 557,801,174 | -2.75% |
| 2025-10-22 | 28.39 | 30.21 | 28.21 | 29.10 | 29.08 | qfq | 30,109,336 | 887,862,590 | 1.11% |
| 2025-10-21 | 27.65 | 28.84 | 27.31 | 28.78 | 28.76 | qfq | 20,426,403 | 576,313,615 | 4.12% |
| 2025-10-20 | 27.39 | 28.18 | 27.23 | 27.64 | 27.62 | qfq | 15,766,060 | 436,191,595 | 2.67% |
| 2025-10-17 | 27.90 | 28.16 | 26.88 | 26.92 | 26.90 | qfq | 13,922,651 | 380,706,799 | -4.06% |
| 2025-10-16 | 28.47 | 28.47 | 27.83 | 28.06 | 28.04 | qfq | 12,901,773 | 362,865,667 | -2.67% |
| 2025-10-15 | 28.17 | 28.95 | 27.59 | 28.83 | 28.81 | qfq | 15,005,063 | 425,705,538 | 2.45% |
| 2025-10-14 | 29.76 | 30.10 | 28.02 | 28.14 | 28.12 | qfq | 19,727,832 | 572,089,264 | -4.45% |
| 2025-10-13 | 27.60 | 29.54 | 27.00 | 29.45 | 29.43 | qfq | 16,686,272 | 480,117,163 | -0.88% |
| 2025-10-10 | 31.58 | 31.59 | 29.58 | 29.71 | 29.69 | qfq | 25,789,580 | 776,433,840 | -6.40% |
| 2025-10-09 | 31.51 | 33.00 | 31.50 | 31.74 | 31.72 | qfq | 29,525,108 | 951,414,427 | 1.63% |
| 2025-09-30 | 32.00 | 32.52 | 31.10 | 31.23 | 31.21 | qfq | 29,106,150 | 922,967,710 | -3.28% |
| 2025-09-29 | 31.00 | 33.18 | 30.99 | 32.29 | 32.27 | qfq | 34,592,912 | 1,109,049,603 | 4.74% |
| 2025-09-26 | 32.01 | 32.53 | 30.80 | 30.83 | 30.81 | qfq | 32,922,011 | 1,035,881,472 | -6.03% |
| 2025-09-25 | 34.06 | 34.88 | 32.67 | 32.81 | 32.79 | qfq | 40,739,352 | 1,367,485,394 | -1.56% |
| 2025-09-24 | 33.50 | 34.35 | 31.85 | 33.33 | 33.31 | qfq | 47,708,438 | 1,580,789,976 | -2.34% |
| 2025-09-23 | 35.52 | 37.50 | 33.40 | 34.13 | 34.11 | qfq | 65,284,622 | 2,321,605,517 | 4.89% |
| 2025-09-22 | 31.66 | 33.17 | 31.37 | 32.54 | 32.52 | qfq | 26,770,465 | 866,690,231 | 2.01% |
| 2025-09-19 | 32.58 | 32.72 | 31.53 | 31.90 | 31.88 | qfq | 26,235,480 | 840,448,357 | -2.21% |
| 2025-09-18 | 32.04 | 34.19 | 31.52 | 32.62 | 32.60 | qfq | 43,938,711 | 1,438,886,549 | -0.24% |
| 2025-09-17 | 32.98 | 34.45 | 32.48 | 32.70 | 32.68 | qfq | 37,729,099 | 1,251,106,795 | -1.51% |
| 2025-09-16 | 33.08 | 35.36 | 32.98 | 33.20 | 33.18 | qfq | 49,556,276 | 1,678,932,886 | -0.90% |
| 2025-09-15 | 33.88 | 34.10 | 32.70 | 33.50 | 33.48 | qfq | 44,353,614 | 1,475,769,552 | -2.87% |
| 2025-09-12 | 33.00 | 37.60 | 32.88 | 34.49 | 34.47 | qfq | 76,798,301 | 2,684,108,876 | 4.20% |
| 2025-09-11 | 31.93 | 34.43 | 30.91 | 33.10 | 33.08 | qfq | 64,088,608 | 2,079,516,189 | 10.59% |
| 2025-09-10 | 28.90 | 30.93 | 28.90 | 29.93 | 29.91 | qfq | 42,895,078 | 1,292,870,554 | 6.13% |
| 2025-09-09 | 29.21 | 29.78 | 28.05 | 28.20 | 28.18 | qfq | 26,822,905 | 771,295,205 | -4.28% |
| 2025-09-08 | 30.57 | 30.80 | 29.18 | 29.46 | 29.44 | qfq | 33,155,154 | 988,572,831 | -4.44% |
| 2025-09-05 | 29.10 | 31.20 | 28.55 | 30.83 | 30.81 | qfq | 37,363,302 | 1,125,095,990 | 5.65% |
| 2025-09-04 | 30.91 | 32.32 | 27.57 | 29.18 | 29.16 | qfq | 40,799,630 | 1,222,351,208 | -7.07% |
| 2025-09-03 | 30.50 | 32.49 | 29.69 | 31.40 | 31.38 | qfq | 37,286,657 | 1,165,481,734 | 3.66% |
| 2025-09-02 | 32.33 | 33.23 | 29.70 | 30.29 | 30.27 | qfq | 42,289,893 | 1,315,875,197 | -8.10% |
| 2025-09-01 | 32.70 | 34.80 | 31.78 | 32.96 | 32.94 | qfq | 39,923,496 | 1,322,418,635 | -0.99% |
| 2025-08-29 | 34.49 | 35.21 | 33.23 | 33.29 | 33.27 | qfq | 46,539,120 | 1,573,333,848 | -5.40% |
| 2025-08-28 | 32.38 | 35.57 | 31.48 | 35.19 | 35.17 | qfq | 68,715,607 | 2,306,157,608 | 4.76% |
| 2025-08-27 | 33.31 | 35.50 | 32.88 | 33.59 | 33.57 | qfq | 52,229,199 | 1,797,783,662 | -0.77% |
| 2025-08-26 | 34.84 | 35.60 | 33.30 | 33.85 | 33.83 | qfq | 53,788,353 | 1,829,716,053 | -4.92% |
| 2025-08-25 | 34.60 | 36.40 | 33.48 | 35.60 | 35.58 | qfq | 69,580,435 | 2,412,832,358 | 4.98% |
| 2025-08-22 | 31.00 | 35.20 | 31.00 | 33.91 | 33.89 | qfq | 77,304,411 | 2,588,791,402 | 10.93% |
| 2025-08-21 | 32.40 | 33.42 | 30.31 | 30.57 | 30.55 | qfq | 48,643,807 | 1,526,281,557 | -6.46% |
| 2025-08-20 | 31.50 | 33.95 | 30.09 | 32.68 | 32.66 | qfq | 56,568,704 | 1,832,760,926 | 1.24% |
| 2025-08-19 | 32.01 | 32.97 | 31.33 | 32.28 | 32.26 | qfq | 58,902,800 | 1,888,006,917 | -3.32% |
| 2025-08-18 | 32.82 | 34.80 | 31.20 | 33.39 | 33.37 | qfq | 87,106,862 | 2,870,208,229 | 3.86% |
| 2025-08-15 | 28.15 | 32.69 | 28.15 | 32.15 | 32.13 | qfq | 91,058,710 | 2,801,247,180 | 14.49% |
| 2025-08-14 | 29.93 | 29.97 | 27.82 | 28.08 | 28.06 | qfq | 77,684,890 | 2,214,654,957 | -6.15% |
| 2025-08-13 | 25.30 | 29.92 | 25.20 | 29.92 | 29.90 | qfq | 94,703,951 | 2,552,021,252 | 20.02% |
| 2025-08-12 | 25.00 | 25.86 | 23.66 | 24.93 | 24.91 | qfq | 62,691,998 | 1,546,230,221 | -1.73% |
| 2025-08-11 | 24.81 | 25.90 | 24.00 | 25.37 | 25.35 | qfq | 70,262,632 | 1,754,992,806 | 4.53% |
| 2025-08-08 | 23.82 | 25.10 | 23.41 | 24.27 | 24.25 | qfq | 65,712,814 | 1,606,888,090 | 1.93% |
| 2025-08-07 | 24.24 | 24.58 | 23.23 | 23.81 | 23.80 | qfq | 50,032,619 | 1,193,793,736 | -1.20% |
| 2025-08-06 | 24.50 | 25.15 | 23.76 | 24.10 | 24.09 | qfq | 48,115,819 | 1,166,103,643 | -2.19% |
| 2025-08-05 | 25.30 | 25.37 | 23.80 | 24.64 | 24.62 | qfq | 45,374,212 | 1,108,457,441 | -0.88% |
| 2025-08-04 | 25.01 | 25.70 | 24.40 | 24.86 | 24.84 | qfq | 49,804,731 | 1,243,267,042 | -1.00% |
| 2025-08-01 | 25.01 | 27.09 | 24.75 | 25.11 | 25.09 | qfq | 62,889,734 | 1,609,607,613 | -3.50% |
| 2025-07-31 | 26.65 | 27.60 | 25.73 | 26.02 | 26.00 | qfq | 74,990,117 | 1,995,845,048 | -2.07% |
| 2025-07-30 | 27.58 | 27.95 | 26.02 | 26.57 | 26.55 | qfq | 60,767,519 | 1,627,526,537 | -0.78% |
| 2025-07-29 | 25.81 | 28.50 | 25.81 | 26.78 | 26.76 | qfq | 87,859,045 | 2,362,576,973 | 6.78% |
| 2025-07-28 | 21.01 | 25.08 | 21.01 | 25.08 | 25.06 | qfq | 89,749,560 | 2,045,625,425 | 20.00% |
| 2025-07-25 | 22.54 | 22.77 | 20.60 | 20.90 | 20.89 | qfq | 82,693,617 | 1,753,349,272 | -10.84% |
| 2025-07-24 | 20.67 | 23.44 | 20.45 | 23.44 | 23.43 | qfq | 61,848,799 | 1,381,350,182 | 20.02% |
| 2025-07-23 | 19.15 | 20.16 | 19.03 | 19.53 | 19.52 | qfq | 47,735,365 | 938,854,531 | -2.45% |
| 2025-07-22 | 21.02 | 22.16 | 19.98 | 20.02 | 20.01 | qfq | 79,166,174 | 1,669,462,992 | -5.25% |
| 2025-07-21 | 21.64 | 21.98 | 19.94 | 21.13 | 21.12 | qfq | 89,777,264 | 1,876,279,996 | -1.81% |
| 2025-07-18 | 21.51 | 23.25 | 21.30 | 21.52 | 21.51 | qfq | 88,878,956 | 1,968,140,050 | 3.16% |
| 2025-07-17 | 18.40 | 21.29 | 18.03 | 20.86 | 20.85 | qfq | 92,610,603 | 1,837,778,487 | 13.37% |
| 2025-07-16 | 19.29 | 19.79 | 18.23 | 18.40 | 18.39 | qfq | 56,426,509 | 1,056,874,940 | -4.17% |
| 2025-07-15 | 19.88 | 20.33 | 18.42 | 19.20 | 19.19 | qfq | 76,012,408 | 1,469,759,137 | -4.48% |
| 2025-07-14 | 19.02 | 21.40 | 18.55 | 20.10 | 20.09 | qfq | 75,480,474 | 1,509,251,504 | 4.52% |
| 2025-07-11 | 18.67 | 20.72 | 18.51 | 19.23 | 19.22 | qfq | 80,184,390 | 1,573,502,391 | -0.16% |
| 2025-07-10 | 20.60 | 21.24 | 18.95 | 19.26 | 19.25 | qfq | 90,025,734 | 1,782,624,701 | -4.94% |
| 2025-07-09 | 17.82 | 20.26 | 17.35 | 20.26 | 20.25 | qfq | 110,365,559 | 2,100,552,363 | 20.02% |
| 2025-07-08 | 14.86 | 17.30 | 14.50 | 16.88 | 16.87 | qfq | 88,739,448 | 1,446,356,098 | 12.91% |
| 2025-07-07 | 13.41 | 15.69 | 13.41 | 14.95 | 14.94 | qfq | 72,759,056 | 1,078,379,461 | 11.73% |
| 2025-07-04 | 13.64 | 13.81 | 13.22 | 13.38 | 13.37 | qfq | 45,421,269 | 610,755,153 | -3.04% |
| 2025-07-03 | 12.13 | 14.21 | 12.09 | 13.80 | 13.79 | qfq | 63,983,134 | 847,263,905 | 13.67% |
| 2025-07-02 | 12.36 | 12.40 | 12.03 | 12.14 | 12.13 | qfq | 15,997,065 | 194,259,122 | -3.19% |
| 2025-07-01 | 12.47 | 12.75 | 12.10 | 12.54 | 12.53 | qfq | 21,873,155 | 271,167,144 | 0.24% |
| 2025-06-30 | 12.60 | 12.68 | 12.34 | 12.51 | 12.50 | qfq | 16,861,155 | 210,010,121 | 0.24% |
| 2025-06-27 | 12.34 | 12.81 | 12.34 | 12.48 | 12.47 | qfq | 27,314,371 | 341,915,464 | 0.08% |
| 2025-06-26 | 12.44 | 13.35 | 12.44 | 12.47 | 12.46 | qfq | 39,492,937 | 507,605,407 | -1.66% |
| 2025-06-25 | 12.76 | 12.97 | 12.50 | 12.68 | 12.67 | qfq | 38,125,562 | 482,868,321 | -1.55% |
| 2025-06-24 | 12.15 | 13.44 | 12.03 | 12.88 | 12.87 | qfq | 51,318,222 | 650,331,560 | 5.14% |
| 2025-06-23 | 11.86 | 12.50 | 11.66 | 12.25 | 12.24 | qfq | 32,372,853 | 393,779,824 | 1.41% |
| 2025-06-20 | 11.34 | 12.49 | 11.34 | 12.08 | 12.07 | qfq | 35,166,314 | 423,241,346 | 6.43% |
| 2025-06-19 | 11.20 | 11.68 | 11.16 | 11.35 | 11.34 | qfq | 15,389,800 | 176,257,522 | 0.89% |
| 2025-06-18 | 10.90 | 11.29 | 10.80 | 11.25 | 11.24 | qfq | 11,975,482 | 132,797,273 | 3.31% |
| 2025-06-17 | 10.87 | 10.94 | 10.80 | 10.89 | 10.88 | qfq | 3,136,248 | 34,080,377 | 0.46% |
| 2025-06-16 | 10.76 | 10.87 | 10.73 | 10.84 | 10.83 | qfq | 3,423,000 | 37,047,201 | 0.56% |
| 2025-06-13 | 10.97 | 11.01 | 10.76 | 10.78 | 10.77 | qfq | 4,187,696 | 45,500,512 | -1.91% |
| 2025-06-12 | 10.95 | 11.03 | 10.92 | 10.99 | 10.98 | qfq | 4,436,017 | 48,690,828 | -0.18% |
| 2025-06-11 | 11.14 | 11.28 | 10.98 | 11.01 | 11.00 | qfq | 9,211,646 | 102,169,839 | -1.34% |
| 2025-06-10 | 10.89 | 11.23 | 10.87 | 11.16 | 11.15 | qfq | 12,148,220 | 134,347,810 | 2.20% |
| 2025-06-09 | 10.84 | 10.95 | 10.70 | 10.92 | 10.91 | qfq | 4,864,100 | 53,019,856 | 1.39% |
| 2025-06-06 | 10.72 | 10.81 | 10.68 | 10.77 | 10.76 | qfq | 3,789,200 | 40,753,865 | 0.47% |
| 2025-06-05 | 10.75 | 10.81 | 10.64 | 10.72 | 10.71 | qfq | 3,805,900 | 40,713,204 | -0.09% |
| 2025-06-04 | 10.61 | 10.79 | 10.59 | 10.73 | 10.72 | qfq | 3,424,742 | 36,745,605 | 1.04% |
| 2025-06-03 | 10.53 | 10.67 | 10.53 | 10.62 | 10.61 | qfq | 2,837,446 | 30,110,792 | 0.19% |
| 2025-05-30 | 10.72 | 10.75 | 10.56 | 10.60 | 10.59 | qfq | 3,587,494 | 38,141,845 | -1.40% |
| 2025-05-29 | 10.60 | 10.80 | 10.60 | 10.75 | 10.74 | qfq | 4,737,424 | 50,871,347 | 0.84% |
| 2025-05-28 | 10.64 | 10.73 | 10.59 | 10.66 | 10.65 | qfq | 3,828,300 | 40,750,569 | 0.19% |
| 2025-05-27 | 10.56 | 10.68 | 10.48 | 10.64 | 10.63 | qfq | 4,248,095 | 44,939,302 | 0.76% |
| 2025-05-26 | 10.45 | 10.60 | 10.41 | 10.56 | 10.55 | qfq | 4,269,184 | 44,963,042 | 0.96% |
| 2025-05-23 | 10.54 | 10.68 | 10.45 | 10.46 | 10.45 | qfq | 5,368,430 | 56,678,890 | -0.76% |
| 2025-05-22 | 10.77 | 10.85 | 10.52 | 10.54 | 10.53 | qfq | 9,709,388 | 103,377,797 | -2.95% |
| 2025-05-21 | 10.64 | 11.15 | 10.55 | 10.86 | 10.85 | qfq | 14,461,022 | 157,394,739 | 1.97% |
| 2025-05-20 | 10.45 | 10.74 | 10.43 | 10.65 | 10.64 | qfq | 5,637,831 | 59,709,052 | 1.62% |
| 2025-05-19 | 10.32 | 10.52 | 10.24 | 10.48 | 10.47 | qfq | 3,787,217 | 39,324,468 | 1.45% |
| 2025-05-16 | 10.23 | 10.42 | 10.22 | 10.33 | 10.32 | qfq | 2,707,344 | 28,072,383 | 0.58% |
| 2025-05-15 | 10.36 | 10.40 | 10.22 | 10.27 | 10.26 | qfq | 2,802,900 | 28,846,639 | -1.15% |
| 2025-05-14 | 10.46 | 10.51 | 10.32 | 10.39 | 10.38 | qfq | 3,326,300 | 34,595,817 | -0.29% |
| 2025-05-13 | 10.55 | 10.64 | 10.37 | 10.42 | 10.41 | qfq | 3,481,300 | 36,417,343 | -0.48% |
| 2025-05-12 | 10.44 | 10.52 | 10.34 | 10.47 | 10.46 | qfq | 4,710,809 | 49,182,334 | 1.36% |
| 2025-05-09 | 10.47 | 10.52 | 10.29 | 10.33 | 10.32 | qfq | 4,311,495 | 44,674,733 | -1.34% |
| 2025-05-08 | 10.28 | 10.52 | 10.25 | 10.47 | 10.46 | qfq | 4,520,500 | 47,069,928 | 1.65% |
| 2025-05-07 | 10.37 | 10.46 | 10.22 | 10.30 | 10.29 | qfq | 4,245,115 | 43,811,603 | 0.19% |
| 2025-05-06 | 10.15 | 10.30 | 10.15 | 10.28 | 10.27 | qfq | 3,898,900 | 39,928,890 | 1.58% |
| 2025-04-30 | 9.99 | 10.19 | 9.99 | 10.12 | 10.11 | qfq | 3,006,465 | 30,468,228 | 0.60% |
| 2025-04-29 | 9.82 | 10.13 | 9.82 | 10.06 | 10.05 | qfq | 3,478,204 | 34,982,568 | 1.00% |
| 2025-04-28 | 10.03 | 10.06 | 9.86 | 9.96 | 9.95 | qfq | 3,505,541 | 34,913,053 | -0.50% |
| 2025-04-25 | 9.99 | 10.10 | 9.94 | 10.01 | 10.00 | qfq | 3,543,637 | 35,486,492 | 0.10% |
| 2025-04-24 | 10.11 | 10.16 | 9.90 | 10.00 | 9.99 | qfq | 3,764,000 | 37,669,856 | -1.38% |
| 2025-04-23 | 10.07 | 10.19 | 10.06 | 10.14 | 10.13 | qfq | 4,752,600 | 48,080,796 | 1.50% |
| 2025-04-22 | 10.20 | 10.26 | 9.91 | 9.99 | 9.98 | qfq | 8,336,500 | 83,568,003 | -2.44% |
| 2025-04-21 | 9.68 | 10.32 | 9.64 | 10.24 | 10.23 | qfq | 8,739,122 | 87,866,620 | 5.68% |
| 2025-04-18 | 9.62 | 9.73 | 9.51 | 9.69 | 9.68 | qfq | 3,147,500 | 30,267,472 | 0.73% |
| 2025-04-17 | 9.54 | 9.71 | 9.52 | 9.62 | 9.61 | qfq | 2,788,900 | 26,904,318 | 0.21% |
| 2025-04-16 | 9.64 | 9.69 | 9.36 | 9.60 | 9.59 | qfq | 3,925,398 | 37,457,280 | -0.93% |
| 2025-04-15 | 9.70 | 9.73 | 9.56 | 9.69 | 9.68 | qfq | 3,943,300 | 38,065,796 | 0.21% |
| 2025-04-14 | 9.72 | 9.77 | 9.65 | 9.67 | 9.66 | qfq | 4,636,705 | 45,017,224 | 1.79% |
| 2025-04-11 | 9.39 | 9.65 | 9.33 | 9.50 | 9.49 | qfq | 5,355,100 | 50,963,092 | 1.28% |
| 2025-04-10 | 9.45 | 9.60 | 9.34 | 9.38 | 9.37 | qfq | 7,183,168 | 68,081,582 | 2.29% |
| 2025-04-09 | 8.85 | 9.23 | 8.40 | 9.17 | 9.16 | qfq | 8,579,619 | 76,039,464 | 2.23% |
| 2025-04-08 | 8.79 | 9.34 | 8.79 | 8.97 | 8.96 | qfq | 9,704,974 | 87,686,071 | 3.46% |
| 2025-04-07 | 10.01 | 10.05 | 8.49 | 8.67 | 8.66 | qfq | 13,602,136 | 125,520,602 | -17.98% |
| 2025-04-03 | 10.58 | 10.74 | 10.45 | 10.57 | 10.56 | qfq | 4,298,772 | 45,477,659 | -1.31% |
| 2025-04-02 | 10.75 | 10.86 | 10.66 | 10.71 | 10.70 | qfq | 3,886,711 | 41,818,026 | -0.09% |
| 2025-04-01 | 10.75 | 10.85 | 10.70 | 10.72 | 10.71 | qfq | 4,140,500 | 44,579,349 | 0.37% |
| 2025-03-31 | 10.85 | 10.85 | 10.55 | 10.68 | 10.67 | qfq | 5,554,320 | 59,288,941 | -1.66% |
| 2025-03-28 | 10.94 | 11.01 | 10.76 | 10.86 | 10.85 | qfq | 6,676,500 | 72,707,699 | -1.18% |
| 2025-03-27 | 11.39 | 11.39 | 10.98 | 10.99 | 10.98 | qfq | 11,458,709 | 126,944,807 | -3.85% |
| 2025-03-26 | 11.06 | 11.51 | 11.06 | 11.43 | 11.42 | qfq | 15,910,590 | 181,705,190 | 2.97% |
| 2025-03-25 | 11.14 | 11.34 | 11.00 | 11.10 | 11.09 | qfq | 10,321,103 | 115,099,417 | -0.72% |
| 2025-03-24 | 11.41 | 11.87 | 10.96 | 11.18 | 11.17 | qfq | 17,347,300 | 197,835,758 | -2.36% |
| 2025-03-21 | 11.61 | 11.65 | 11.40 | 11.45 | 11.44 | qfq | 8,441,400 | 97,007,559 | -1.55% |
| 2025-03-20 | 11.75 | 11.85 | 11.62 | 11.63 | 11.62 | qfq | 9,247,574 | 108,284,339 | -1.11% |
| 2025-03-19 | 12.12 | 12.15 | 11.69 | 11.76 | 11.75 | qfq | 16,746,538 | 198,349,856 | -3.76% |
| 2025-03-18 | 12.33 | 12.46 | 12.11 | 12.22 | 12.21 | qfq | 15,939,236 | 195,023,716 | -0.81% |
| 2025-03-17 | 12.39 | 12.59 | 12.09 | 12.32 | 12.31 | qfq | 25,807,303 | 317,043,790 | -0.48% |
| 2025-03-14 | 12.14 | 12.67 | 11.90 | 12.38 | 12.37 | qfq | 34,845,135 | 426,018,722 | 2.57% |
| 2025-03-13 | 11.71 | 12.34 | 11.45 | 12.07 | 12.06 | qfq | 34,023,460 | 409,011,814 | 3.69% |
| 2025-03-12 | 11.63 | 11.71 | 11.48 | 11.64 | 11.63 | qfq | 9,475,157 | 109,837,314 | 0.69% |
| 2025-03-11 | 11.25 | 11.88 | 11.18 | 11.56 | 11.55 | qfq | 12,201,250 | 140,821,383 | 1.05% |
| 2025-03-10 | 11.33 | 11.52 | 11.23 | 11.44 | 11.43 | qfq | 6,839,400 | 78,123,880 | 0.79% |
| 2025-03-07 | 11.41 | 11.50 | 11.26 | 11.35 | 11.34 | qfq | 8,626,800 | 98,129,704 | -0.87% |
| 2025-03-06 | 11.51 | 11.64 | 11.45 | 11.45 | 11.44 | qfq | 10,096,192 | 116,284,216 | -0.26% |
| 2025-03-05 | 11.44 | 11.58 | 11.32 | 11.48 | 11.47 | qfq | 8,570,789 | 98,034,624 | 0.35% |
| 2025-03-04 | 11.53 | 11.54 | 11.33 | 11.44 | 11.43 | qfq | 11,449,928 | 130,796,046 | -1.63% |
| 2025-03-03 | 11.27 | 11.95 | 11.18 | 11.63 | 11.62 | qfq | 20,398,515 | 238,605,485 | 3.56% |
| 2025-02-28 | 11.63 | 11.68 | 11.16 | 11.23 | 11.22 | qfq | 9,295,900 | 105,755,102 | -3.93% |
| 2025-02-27 | 11.69 | 11.75 | 11.50 | 11.69 | 11.68 | qfq | 11,214,300 | 130,387,521 | 0.00% |
| 2025-02-26 | 11.58 | 11.76 | 11.53 | 11.69 | 11.68 | qfq | 9,690,097 | 112,805,063 | 1.30% |
| 2025-02-25 | 11.41 | 11.68 | 11.31 | 11.54 | 11.53 | qfq | 8,129,993 | 93,743,016 | 0.17% |
| 2025-02-24 | 11.46 | 11.62 | 11.20 | 11.52 | 11.51 | qfq | 10,358,698 | 118,490,151 | 0.70% |
| 2025-02-21 | 11.54 | 11.55 | 11.35 | 11.44 | 11.43 | qfq | 9,166,208 | 104,942,908 | -0.35% |
| 2025-02-20 | 11.31 | 11.60 | 11.25 | 11.48 | 11.47 | qfq | 12,252,709 | 140,241,801 | 1.50% |
| 2025-02-19 | 10.95 | 11.31 | 10.82 | 11.31 | 11.30 | qfq | 8,765,629 | 97,612,993 | 3.01% |
| 2025-02-18 | 11.16 | 11.34 | 10.89 | 10.98 | 10.97 | qfq | 9,161,100 | 102,292,969 | -1.61% |
| 2025-02-17 | 11.00 | 11.28 | 10.96 | 11.16 | 11.15 | qfq | 7,837,300 | 87,394,181 | 1.45% |
| 2025-02-14 | 10.95 | 11.15 | 10.90 | 11.00 | 10.99 | qfq | 5,873,300 | 64,763,616 | 0.27% |
| 2025-02-13 | 11.20 | 11.27 | 10.97 | 10.97 | 10.96 | qfq | 6,771,278 | 75,155,278 | -2.23% |
| 2025-02-12 | 11.20 | 11.23 | 11.04 | 11.22 | 11.21 | qfq | 9,198,761 | 102,512,626 | 1.08% |
| 2025-02-11 | 11.11 | 11.12 | 10.86 | 11.10 | 11.09 | qfq | 7,156,100 | 78,776,895 | 0.09% |
| 2025-02-10 | 11.05 | 11.11 | 10.88 | 11.09 | 11.08 | qfq | 7,591,110 | 83,585,096 | 0.54% |
| 2025-02-07 | 10.80 | 11.19 | 10.80 | 11.03 | 11.02 | qfq | 10,960,678 | 120,492,422 | 2.04% |
| 2025-02-06 | 10.61 | 10.82 | 10.56 | 10.81 | 10.80 | qfq | 6,702,443 | 72,041,007 | 1.22% |
| 2025-02-05 | 10.61 | 10.74 | 10.52 | 10.68 | 10.67 | qfq | 5,507,500 | 58,683,579 | 2.10% |
| 2025-01-27 | 10.88 | 10.96 | 10.46 | 10.46 | 10.45 | qfq | 6,999,757 | 74,633,631 | -3.59% |
| 2025-01-24 | 10.65 | 10.85 | 10.65 | 10.85 | 10.84 | qfq | 6,553,478 | 70,520,856 | 1.69% |
| 2025-01-23 | 10.84 | 11.11 | 10.65 | 10.67 | 10.66 | qfq | 10,262,200 | 111,847,164 | -1.02% |
| 2025-01-22 | 10.82 | 10.93 | 10.55 | 10.78 | 10.77 | qfq | 14,977,500 | 160,450,428 | -3.66% |
| 2025-01-21 | 11.30 | 11.37 | 11.08 | 11.19 | 11.18 | qfq | 11,710,400 | 130,952,604 | -1.24% |
| 2025-01-20 | 10.95 | 11.60 | 10.92 | 11.33 | 11.32 | qfq | 20,071,213 | 226,245,905 | 4.33% |
| 2025-01-17 | 10.80 | 11.03 | 10.75 | 10.86 | 10.85 | qfq | 8,675,418 | 94,320,045 | -0.09% |
| 2025-01-16 | 11.15 | 11.17 | 10.78 | 10.87 | 10.86 | qfq | 11,323,100 | 123,883,662 | -1.18% |
| 2025-01-15 | 11.11 | 11.30 | 10.91 | 11.00 | 10.99 | qfq | 14,242,800 | 157,419,770 | -1.70% |
| 2025-01-14 | 10.70 | 11.19 | 10.62 | 11.19 | 11.18 | qfq | 20,050,653 | 220,167,256 | 3.90% |
| 2025-01-13 | 10.50 | 11.33 | 10.43 | 10.77 | 10.76 | qfq | 17,716,900 | 192,558,222 | 1.80% |
| 2025-01-10 | 10.52 | 11.10 | 10.46 | 10.58 | 10.57 | qfq | 22,405,143 | 243,013,010 | -0.75% |
| 2025-01-09 | 9.82 | 10.95 | 9.78 | 10.66 | 10.65 | qfq | 20,573,703 | 217,329,497 | 6.81% |
| 2025-01-08 | 10.40 | 10.42 | 9.72 | 9.98 | 9.97 | qfq | 12,048,409 | 120,652,777 | -4.68% |
| 2025-01-07 | 10.00 | 10.49 | 9.94 | 10.47 | 10.46 | qfq | 10,716,651 | 109,419,574 | 4.70% |
| 2025-01-06 | 9.77 | 10.27 | 9.50 | 10.00 | 9.99 | qfq | 12,067,700 | 120,661,969 | 1.63% |
| 2025-01-03 | 10.62 | 10.72 | 9.80 | 9.84 | 9.83 | qfq | 13,014,621 | 132,747,207 | -6.73% |
| 2025-01-02 | 11.14 | 11.18 | 10.40 | 10.55 | 10.54 | qfq | 14,233,312 | 152,770,462 | -4.78% |
| 2024-12-31 | 11.60 | 11.69 | 11.02 | 11.08 | 11.07 | qfq | 15,532,829 | 174,913,447 | -4.40% |
| 2024-12-30 | 11.30 | 11.86 | 11.30 | 11.59 | 11.58 | qfq | 25,816,028 | 299,011,917 | 2.29% |
| 2024-12-27 | 10.59 | 12.39 | 10.50 | 11.33 | 11.32 | qfq | 27,549,494 | 318,441,156 | 7.09% |
| 2024-12-26 | 10.30 | 10.75 | 10.28 | 10.58 | 10.57 | qfq | 4,540,700 | 47,959,255 | 2.72% |
| 2024-12-25 | 10.51 | 10.57 | 10.21 | 10.30 | 10.29 | qfq | 4,242,000 | 43,829,957 | -2.18% |
| 2024-12-24 | 10.60 | 10.78 | 10.45 | 10.53 | 10.52 | qfq | 3,720,771 | 39,393,259 | -0.19% |
| 2024-12-23 | 11.04 | 11.10 | 10.52 | 10.55 | 10.54 | qfq | 5,627,572 | 60,481,226 | -4.44% |
| 2024-12-20 | 10.79 | 11.15 | 10.70 | 11.04 | 11.03 | qfq | 5,466,740 | 60,135,378 | 2.32% |
| 2024-12-19 | 10.63 | 10.79 | 10.49 | 10.79 | 10.78 | qfq | 4,984,166 | 53,059,938 | 0.94% |
| 2024-12-18 | 10.75 | 10.81 | 10.59 | 10.69 | 10.68 | qfq | 3,719,257 | 39,817,884 | 0.19% |
| 2024-12-17 | 10.88 | 11.01 | 10.64 | 10.67 | 10.66 | qfq | 4,707,100 | 50,775,443 | -2.20% |
| 2024-12-16 | 11.02 | 11.09 | 10.82 | 10.91 | 10.90 | qfq | 4,080,700 | 44,676,100 | -0.73% |
| 2024-12-13 | 11.30 | 11.32 | 10.99 | 10.99 | 10.98 | qfq | 6,439,600 | 71,481,205 | -2.74% |
| 2024-12-12 | 11.30 | 11.35 | 11.20 | 11.30 | 11.29 | qfq | 5,256,600 | 59,291,083 | 0.36% |
| 2024-12-11 | 11.15 | 11.28 | 11.10 | 11.26 | 11.25 | qfq | 4,654,400 | 52,187,512 | 1.35% |
| 2024-12-10 | 11.33 | 11.40 | 11.09 | 11.11 | 11.10 | qfq | 6,828,800 | 76,804,846 | 0.45% |
| 2024-12-09 | 11.18 | 11.26 | 10.96 | 11.06 | 11.05 | qfq | 5,161,000 | 57,253,482 | -1.07% |
| 2024-12-06 | 11.15 | 11.22 | 10.93 | 11.18 | 11.17 | qfq | 5,592,162 | 62,150,142 | 0.54% |
| 2024-12-05 | 10.91 | 11.17 | 10.88 | 11.12 | 11.11 | qfq | 3,872,800 | 42,837,201 | 1.55% |
| 2024-12-04 | 11.26 | 11.28 | 10.88 | 10.95 | 10.94 | qfq | 5,241,316 | 57,901,260 | -2.75% |
| 2024-12-03 | 11.38 | 11.38 | 11.16 | 11.26 | 11.25 | qfq | 4,350,400 | 48,967,616 | -0.71% |
| 2024-12-02 | 11.08 | 11.39 | 11.04 | 11.34 | 11.33 | qfq | 5,276,900 | 59,407,499 | 2.35% |
| 2024-11-29 | 10.96 | 11.23 | 10.80 | 11.08 | 11.07 | qfq | 5,104,400 | 56,383,697 | 0.82% |
| 2024-11-28 | 11.09 | 11.25 | 10.95 | 10.99 | 10.98 | qfq | 4,990,647 | 55,347,882 | -0.99% |
| 2024-11-27 | 10.86 | 11.11 | 10.52 | 11.10 | 11.09 | qfq | 6,194,104 | 66,743,998 | 1.56% |
| 2024-11-26 | 11.13 | 11.22 | 10.88 | 10.93 | 10.92 | qfq | 5,546,260 | 61,146,146 | -2.41% |
| 2024-11-25 | 10.94 | 11.28 | 10.94 | 11.20 | 11.19 | qfq | 6,192,660 | 69,015,044 | 2.38% |
| 2024-11-22 | 11.44 | 11.57 | 10.94 | 10.94 | 10.93 | qfq | 6,492,598 | 73,189,246 | -4.62% |
| 2024-11-21 | 11.48 | 11.65 | 11.31 | 11.47 | 11.46 | qfq | 5,012,309 | 57,599,752 | -0.17% |
| 2024-11-20 | 11.35 | 11.55 | 11.31 | 11.49 | 11.48 | qfq | 5,582,900 | 63,791,772 | 0.35% |
| 2024-11-19 | 10.99 | 11.49 | 10.96 | 11.45 | 11.44 | qfq | 6,121,393 | 68,444,552 | 4.47% |
| 2024-11-18 | 11.17 | 11.33 | 10.89 | 10.96 | 10.95 | qfq | 7,679,273 | 85,103,070 | -1.44% |
| 2024-11-15 | 11.44 | 11.58 | 11.12 | 11.12 | 11.11 | qfq | 6,255,266 | 71,147,050 | -2.54% |
| 2024-11-14 | 11.96 | 11.96 | 11.40 | 11.41 | 11.40 | qfq | 8,052,700 | 93,594,575 | -3.39% |
| 2024-11-13 | 11.85 | 11.99 | 11.60 | 11.81 | 11.80 | qfq | 8,842,700 | 104,147,652 | -0.59% |
| 2024-11-12 | 12.15 | 12.26 | 11.76 | 11.88 | 11.87 | qfq | 12,526,485 | 150,617,939 | -2.38% |
| 2024-11-11 | 11.80 | 12.30 | 11.72 | 12.17 | 12.16 | qfq | 17,440,619 | 210,853,457 | 2.70% |
| 2024-11-08 | 12.25 | 12.38 | 11.78 | 11.85 | 11.84 | qfq | 24,092,447 | 290,801,312 | -0.42% |
| 2024-11-07 | 11.12 | 12.02 | 10.97 | 11.90 | 11.89 | qfq | 21,844,175 | 253,305,274 | 7.01% |
| 2024-11-06 | 11.12 | 11.47 | 11.03 | 11.12 | 11.11 | qfq | 9,384,287 | 105,402,060 | 0.00% |
| 2024-11-05 | 10.76 | 11.13 | 10.73 | 11.12 | 11.11 | qfq | 8,610,679 | 94,862,709 | 3.25% |
| 2024-11-04 | 10.53 | 10.77 | 10.45 | 10.77 | 10.76 | qfq | 5,550,400 | 59,254,956 | 3.16% |
| 2024-11-01 | 10.74 | 10.85 | 10.41 | 10.44 | 10.43 | qfq | 8,844,015 | 93,616,040 | -3.78% |
| 2024-10-31 | 10.67 | 10.95 | 10.55 | 10.85 | 10.84 | qfq | 7,333,091 | 79,306,728 | 1.88% |
| 2024-10-30 | 10.76 | 10.92 | 10.54 | 10.65 | 10.64 | qfq | 6,269,500 | 67,147,381 | -1.02% |
| 2024-10-29 | 11.11 | 11.21 | 10.76 | 10.76 | 10.75 | qfq | 8,722,900 | 95,350,937 | -3.15% |
| 2024-10-28 | 10.98 | 11.11 | 10.80 | 11.11 | 11.10 | qfq | 10,259,701 | 112,663,009 | -0.27% |
| 2024-10-25 | 10.79 | 11.21 | 10.71 | 11.14 | 11.13 | qfq | 11,262,251 | 124,432,151 | 3.82% |
| 2024-10-24 | 10.84 | 10.91 | 10.66 | 10.73 | 10.72 | qfq | 4,737,542 | 50,885,090 | -1.29% |
| 2024-10-23 | 10.81 | 11.04 | 10.78 | 10.87 | 10.86 | qfq | 7,368,635 | 80,372,238 | 0.00% |
| 2024-10-22 | 10.80 | 10.95 | 10.65 | 10.87 | 10.86 | qfq | 8,534,900 | 92,091,153 | 0.65% |
| 2024-10-21 | 10.88 | 11.03 | 10.68 | 10.80 | 10.79 | qfq | 9,477,397 | 102,831,213 | 1.12% |
| 2024-10-18 | 10.17 | 10.93 | 10.13 | 10.68 | 10.67 | qfq | 11,152,006 | 117,652,710 | 5.01% |
| 2024-10-17 | 10.29 | 10.47 | 10.17 | 10.17 | 10.16 | qfq | 5,123,600 | 52,880,046 | -0.29% |
| 2024-10-16 | 10.17 | 10.40 | 10.08 | 10.20 | 10.19 | qfq | 5,558,055 | 56,842,475 | -0.97% |
| 2024-10-15 | 10.60 | 10.70 | 10.26 | 10.30 | 10.29 | qfq | 6,571,803 | 68,875,204 | -3.10% |
| 2024-10-14 | 10.27 | 10.64 | 10.10 | 10.63 | 10.62 | qfq | 7,773,670 | 80,942,831 | 3.81% |
| 2024-10-11 | 10.86 | 10.98 | 10.12 | 10.24 | 10.23 | qfq | 9,966,300 | 103,853,428 | -5.71% |
| 2024-10-10 | 10.98 | 11.33 | 10.70 | 10.86 | 10.85 | qfq | 11,482,100 | 126,640,340 | -0.28% |
| 2024-10-09 | 11.78 | 11.90 | 10.89 | 10.89 | 10.88 | qfq | 17,449,269 | 199,606,668 | -10.88% |
| 2024-10-08 | 13.00 | 13.04 | 11.40 | 12.22 | 12.21 | qfq | 25,046,484 | 306,143,667 | 9.50% |
| 2024-09-30 | 10.27 | 11.35 | 10.13 | 11.16 | 11.15 | qfq | 22,257,165 | 239,190,396 | 12.73% |
| 2024-09-27 | 9.53 | 10.07 | 9.51 | 9.90 | 9.89 | qfq | 10,263,541 | 100,403,939 | 5.32% |
| 2024-09-26 | 9.09 | 9.40 | 9.08 | 9.40 | 9.39 | qfq | 5,437,199 | 50,338,531 | 3.07% |
| 2024-09-25 | 9.12 | 9.32 | 9.09 | 9.12 | 9.11 | qfq | 5,909,563 | 54,397,120 | 0.77% |
| 2024-09-24 | 8.75 | 9.05 | 8.68 | 9.05 | 9.04 | qfq | 5,298,131 | 47,223,738 | 4.38% |
| 2024-09-23 | 8.66 | 8.80 | 8.57 | 8.67 | 8.66 | qfq | 2,339,111 | 20,306,362 | 0.12% |
| 2024-09-20 | 8.84 | 8.84 | 8.59 | 8.66 | 8.65 | qfq | 2,677,551 | 23,189,128 | -0.12% |
| 2024-09-19 | 8.50 | 8.74 | 8.46 | 8.67 | 8.66 | qfq | 3,363,251 | 28,994,079 | 2.36% |
| 2024-09-18 | 8.78 | 8.78 | 8.34 | 8.47 | 8.46 | qfq | 4,558,400 | 38,786,407 | -3.64% |
| 2024-09-13 | 8.99 | 9.03 | 8.79 | 8.79 | 8.78 | qfq | 4,457,264 | 39,551,805 | -2.33% |
| 2024-09-12 | 9.08 | 9.16 | 8.97 | 9.00 | 8.99 | qfq | 7,989,448 | 72,238,180 | -2.17% |
| 2024-09-11 | 8.88 | 9.35 | 8.84 | 9.20 | 9.19 | qfq | 9,793,164 | 89,150,451 | 3.37% |
| 2024-09-10 | 8.81 | 8.94 | 8.73 | 8.90 | 8.89 | qfq | 2,678,700 | 23,624,790 | 1.14% |
| 2024-09-09 | 8.78 | 8.93 | 8.74 | 8.80 | 8.79 | qfq | 2,228,003 | 19,668,119 | -0.56% |
| 2024-09-06 | 9.06 | 9.06 | 8.85 | 8.85 | 8.84 | qfq | 4,053,203 | 36,256,029 | -2.32% |
| 2024-09-05 | 8.96 | 9.33 | 8.92 | 9.06 | 9.05 | qfq | 6,543,900 | 59,776,350 | 1.34% |
| 2024-09-04 | 8.87 | 9.05 | 8.80 | 8.94 | 8.93 | qfq | 3,209,610 | 28,731,649 | -0.45% |
| 2024-09-03 | 8.96 | 9.06 | 8.87 | 8.98 | 8.97 | qfq | 2,746,003 | 24,637,893 | 0.67% |
| 2024-09-02 | 9.10 | 9.19 | 8.92 | 8.92 | 8.91 | qfq | 4,364,119 | 39,425,666 | -2.09% |
| 2024-08-30 | 8.94 | 9.28 | 8.92 | 9.11 | 9.10 | qfq | 4,876,425 | 44,660,068 | 1.90% |
| 2024-08-29 | 8.74 | 9.00 | 8.71 | 8.94 | 8.93 | qfq | 3,486,700 | 30,993,511 | 2.05% |
| 2024-08-28 | 8.69 | 8.93 | 8.66 | 8.76 | 8.75 | qfq | 4,439,800 | 39,157,470 | 1.04% |
| 2024-08-27 | 9.07 | 9.17 | 8.65 | 8.67 | 8.66 | qfq | 7,442,800 | 65,451,944 | -5.86% |
| 2024-08-26 | 9.00 | 9.25 | 9.00 | 9.21 | 9.20 | qfq | 3,220,400 | 29,552,803 | 1.99% |
| 2024-08-23 | 9.10 | 9.16 | 9.00 | 9.03 | 9.02 | qfq | 3,250,400 | 29,455,083 | -1.31% |
| 2024-08-22 | 9.31 | 9.41 | 9.09 | 9.15 | 9.14 | qfq | 3,676,500 | 33,931,044 | -2.24% |
| 2024-08-21 | 9.25 | 9.45 | 9.19 | 9.36 | 9.35 | qfq | 2,878,500 | 26,926,029 | 1.19% |
| 2024-08-20 | 9.42 | 9.51 | 9.24 | 9.25 | 9.24 | qfq | 3,371,800 | 31,471,947 | -2.01% |
| 2024-08-19 | 9.60 | 9.74 | 9.39 | 9.44 | 9.43 | qfq | 4,766,290 | 45,570,151 | -1.87% |
| 2024-08-16 | 9.64 | 9.75 | 9.61 | 9.62 | 9.61 | qfq | 3,876,600 | 37,508,863 | 0.00% |
| 2024-08-15 | 9.48 | 9.74 | 9.47 | 9.62 | 9.61 | qfq | 4,288,655 | 41,258,852 | 1.05% |
| 2024-08-14 | 9.48 | 9.61 | 9.48 | 9.52 | 9.51 | qfq | 2,990,000 | 28,539,030 | 0.42% |
| 2024-08-13 | 9.36 | 9.49 | 9.34 | 9.48 | 9.47 | qfq | 2,688,300 | 25,319,867 | 1.28% |
| 2024-08-12 | 9.53 | 9.62 | 9.30 | 9.36 | 9.35 | qfq | 3,408,200 | 31,982,293 | -1.78% |
| 2024-08-09 | 9.45 | 9.65 | 9.43 | 9.53 | 9.52 | qfq | 4,870,300 | 46,563,951 | 1.06% |
| 2024-08-08 | 9.44 | 9.49 | 9.27 | 9.43 | 9.42 | qfq | 5,393,000 | 50,537,658 | -0.95% |
| 2024-08-07 | 9.50 | 9.62 | 9.49 | 9.52 | 9.51 | qfq | 3,766,100 | 35,980,730 | -0.21% |
| 2024-08-06 | 9.52 | 9.72 | 9.42 | 9.54 | 9.53 | qfq | 5,074,870 | 48,343,748 | 1.27% |
| 2024-08-05 | 9.85 | 10.05 | 9.41 | 9.42 | 9.41 | qfq | 9,658,774 | 93,613,323 | -5.33% |
| 2024-08-02 | 10.28 | 10.30 | 9.95 | 9.95 | 9.94 | qfq | 9,942,358 | 100,700,688 | -4.33% |
| 2024-08-01 | 10.30 | 10.45 | 10.25 | 10.40 | 10.39 | qfq | 8,554,755 | 88,623,085 | 0.87% |
| 2024-07-31 | 9.96 | 10.33 | 9.95 | 10.31 | 10.30 | qfq | 10,052,263 | 102,746,276 | 3.10% |
| 2024-07-30 | 9.97 | 10.18 | 9.87 | 10.00 | 9.99 | qfq | 7,404,500 | 74,243,085 | -0.60% |
| 2024-07-29 | 10.00 | 10.12 | 9.87 | 10.06 | 10.05 | qfq | 5,893,398 | 58,940,720 | 0.50% |
| 2024-07-26 | 10.00 | 10.11 | 9.93 | 10.01 | 10.00 | qfq | 5,823,300 | 58,328,018 | 0.50% |
| 2024-07-25 | 9.91 | 10.06 | 9.79 | 9.96 | 9.95 | qfq | 8,101,300 | 80,491,483 | -0.70% |
| 2024-07-24 | 9.99 | 10.36 | 9.99 | 10.03 | 10.02 | qfq | 8,604,999 | 87,233,233 | -0.79% |
| 2024-07-23 | 10.45 | 10.55 | 10.10 | 10.11 | 10.10 | qfq | 10,995,941 | 113,160,279 | -3.90% |
| 2024-07-22 | 10.40 | 10.62 | 10.24 | 10.52 | 10.51 | qfq | 13,533,700 | 141,197,784 | 0.77% |
| 2024-07-19 | 10.19 | 10.68 | 10.10 | 10.44 | 10.43 | qfq | 15,238,910 | 158,936,571 | 1.75% |
| 2024-07-18 | 10.21 | 10.31 | 9.95 | 10.26 | 10.25 | qfq | 16,493,384 | 166,918,804 | -2.29% |
| 2024-07-17 | 10.99 | 10.99 | 10.50 | 10.50 | 10.49 | qfq | 21,203,577 | 226,155,512 | -5.58% |
| 2024-07-16 | 11.00 | 11.42 | 10.95 | 11.12 | 11.11 | qfq | 20,038,567 | 223,168,710 | 1.00% |
| 2024-07-15 | 11.14 | 11.39 | 10.92 | 11.01 | 11.00 | qfq | 23,957,567 | 265,762,145 | -2.82% |
| 2024-07-12 | 12.06 | 12.17 | 11.33 | 11.33 | 11.32 | qfq | 48,599,577 | 569,371,946 | -9.94% |
| 2024-07-11 | 12.89 | 13.88 | 12.34 | 12.58 | 12.57 | qfq | 63,083,433 | 810,547,031 | 7.80% |
| 2024-07-10 | 11.70 | 12.28 | 11.55 | 11.67 | 11.66 | qfq | 40,020,928 | 473,680,933 | -3.63% |
| 2024-07-09 | 11.66 | 12.35 | 11.06 | 12.11 | 12.10 | qfq | 49,708,108 | 577,678,389 | 3.06% |
| 2024-07-08 | 11.54 | 12.24 | 11.30 | 11.75 | 11.74 | qfq | 47,414,563 | 562,074,841 | 2.62% |
| 2024-07-05 | 10.68 | 11.75 | 10.52 | 11.45 | 11.44 | qfq | 45,458,754 | 510,863,040 | 3.53% |
| 2024-07-04 | 10.91 | 11.52 | 10.49 | 11.06 | 11.05 | qfq | 51,826,102 | 565,830,113 | -6.43% |
| 2024-07-03 | 11.18 | 12.66 | 11.01 | 11.82 | 11.81 | qfq | 66,218,365 | 796,394,060 | 12.04% |
| 2024-07-02 | 9.38 | 10.88 | 9.27 | 10.55 | 10.54 | qfq | 16,275,599 | 162,405,765 | 11.88% |
| 2024-07-01 | 9.66 | 9.70 | 9.24 | 9.43 | 9.42 | qfq | 4,592,984 | 43,178,459 | -1.77% |
| 2024-06-28 | 9.29 | 9.78 | 9.23 | 9.60 | 9.59 | qfq | 5,145,300 | 49,471,870 | 3.34% |
| 2024-06-27 | 9.45 | 9.58 | 9.28 | 9.29 | 9.28 | qfq | 3,083,960 | 29,030,288 | -2.62% |
| 2024-06-26 | 9.13 | 9.57 | 8.90 | 9.54 | 9.53 | qfq | 5,043,612 | 46,557,914 | 4.49% |
| 2024-06-25 | 9.46 | 9.54 | 9.04 | 9.13 | 9.12 | qfq | 5,651,312 | 52,300,197 | -2.98% |
| 2024-06-24 | 10.05 | 10.05 | 9.40 | 9.41 | 9.40 | qfq | 6,726,600 | 65,054,640 | -6.74% |
| 2024-06-21 | 10.22 | 10.34 | 10.04 | 10.09 | 10.08 | qfq | 4,216,560 | 42,756,530 | -2.32% |
| 2024-06-20 | 10.63 | 10.77 | 10.29 | 10.33 | 10.32 | qfq | 5,857,884 | 61,501,882 | -3.19% |
| 2024-06-19 | 10.69 | 10.85 | 10.61 | 10.67 | 10.66 | qfq | 5,639,921 | 60,365,969 | -0.65% |
| 2024-06-18 | 10.62 | 10.90 | 10.62 | 10.74 | 10.73 | qfq | 6,376,469 | 68,623,722 | 0.28% |
| 2024-06-17 | 10.38 | 10.80 | 10.35 | 10.71 | 10.70 | qfq | 7,448,398 | 79,311,725 | 2.19% |
| 2024-06-14 | 10.26 | 10.60 | 10.14 | 10.48 | 10.47 | qfq | 6,024,418 | 62,820,238 | 1.95% |
| 2024-06-13 | 10.38 | 10.42 | 10.23 | 10.28 | 10.27 | qfq | 3,983,400 | 41,093,598 | -0.96% |
| 2024-06-12 | 9.98 | 10.42 | 9.97 | 10.38 | 10.37 | qfq | 6,849,683 | 70,694,374 | 3.49% |
| 2024-06-11 | 9.72 | 10.09 | 9.38 | 10.03 | 10.02 | qfq | 6,045,681 | 59,142,375 | 1.93% |
| 2024-06-07 | 9.82 | 10.12 | 9.62 | 9.84 | 9.77 | qfq | 6,022,012 | 59,392,572 | 0.82% |
| 2024-06-06 | 10.19 | 10.62 | 9.72 | 9.76 | 9.69 | qfq | 8,777,471 | 88,602,033 | -4.97% |
| 2024-06-05 | 10.91 | 11.00 | 10.26 | 10.27 | 10.20 | qfq | 12,842,140 | 135,268,874 | -7.39% |
| 2024-06-04 | 10.65 | 11.20 | 10.62 | 11.09 | 11.02 | qfq | 16,155,057 | 178,204,212 | 2.59% |
| 2024-06-03 | 10.52 | 11.10 | 10.24 | 10.81 | 10.74 | qfq | 11,796,298 | 126,192,182 | 2.66% |
| 2024-05-31 | 10.27 | 10.73 | 10.27 | 10.53 | 10.46 | qfq | 6,046,700 | 63,691,466 | 2.53% |
| 2024-05-30 | 10.70 | 10.70 | 10.26 | 10.27 | 10.20 | qfq | 7,048,492 | 73,296,950 | -4.11% |
| 2024-05-29 | 10.61 | 10.90 | 10.49 | 10.71 | 10.64 | qfq | 7,589,607 | 81,172,422 | -0.09% |
| 2024-05-28 | 11.08 | 11.23 | 10.68 | 10.72 | 10.65 | qfq | 9,952,780 | 108,085,826 | -3.68% |
| 2024-05-27 | 10.98 | 11.42 | 10.70 | 11.13 | 11.06 | qfq | 17,622,173 | 196,102,461 | 1.55% |
| 2024-05-24 | 10.73 | 11.19 | 10.49 | 10.96 | 10.89 | qfq | 14,634,984 | 158,510,665 | 1.01% |
| 2024-05-23 | 11.05 | 11.12 | 10.78 | 10.85 | 10.78 | qfq | 13,292,393 | 145,219,440 | -3.98% |
| 2024-05-22 | 10.81 | 11.47 | 10.81 | 11.30 | 11.22 | qfq | 21,574,546 | 239,890,170 | 1.62% |
| 2024-05-21 | 10.64 | 11.90 | 10.64 | 11.12 | 11.05 | qfq | 22,557,157 | 256,918,795 | 5.80% |
| 2024-05-20 | 10.41 | 10.61 | 10.40 | 10.51 | 10.44 | qfq | 4,827,887 | 50,713,384 | 1.35% |
| 2024-05-17 | 10.10 | 10.56 | 10.10 | 10.37 | 10.30 | qfq | 5,393,400 | 55,540,621 | 2.17% |
| 2024-05-16 | 10.05 | 10.31 | 10.05 | 10.15 | 10.08 | qfq | 2,535,969 | 25,900,423 | 0.59% |
| 2024-05-15 | 10.16 | 10.26 | 10.09 | 10.09 | 10.02 | qfq | 1,852,769 | 18,810,459 | -1.18% |
| 2024-05-14 | 10.25 | 10.39 | 10.18 | 10.21 | 10.14 | qfq | 2,392,593 | 24,529,008 | 0.49% |
| 2024-05-13 | 10.41 | 10.44 | 10.14 | 10.16 | 10.09 | qfq | 3,560,117 | 36,448,723 | -3.88% |
| 2024-05-10 | 10.82 | 10.87 | 10.50 | 10.57 | 10.50 | qfq | 3,425,490 | 36,259,929 | -1.58% |
| 2024-05-09 | 10.56 | 10.79 | 10.49 | 10.74 | 10.67 | qfq | 3,738,700 | 40,095,400 | 2.58% |
| 2024-05-08 | 10.67 | 10.68 | 10.44 | 10.47 | 10.40 | qfq | 2,784,988 | 29,362,874 | -1.87% |
| 2024-05-07 | 10.65 | 10.71 | 10.52 | 10.67 | 10.60 | qfq | 3,246,100 | 34,561,797 | 0.76% |
| 2024-05-06 | 10.48 | 10.65 | 10.48 | 10.59 | 10.52 | qfq | 3,783,015 | 40,049,657 | 1.92% |
| 2024-04-30 | 10.69 | 10.69 | 10.38 | 10.39 | 10.32 | qfq | 3,278,800 | 34,280,569 | -1.98% |
| 2024-04-29 | 10.15 | 10.62 | 10.11 | 10.60 | 10.53 | qfq | 5,367,707 | 56,228,151 | 4.43% |
| 2024-04-26 | 10.01 | 10.28 | 9.78 | 10.15 | 10.08 | qfq | 5,834,916 | 58,696,001 | -0.49% |
| 2024-04-25 | 10.27 | 10.42 | 10.18 | 10.20 | 10.13 | qfq | 3,878,700 | 39,919,356 | -1.54% |
| 2024-04-24 | 9.94 | 10.37 | 9.83 | 10.36 | 10.29 | qfq | 5,303,562 | 53,976,767 | 4.96% |
| 2024-04-23 | 9.77 | 10.02 | 9.75 | 9.87 | 9.80 | qfq | 3,497,891 | 34,584,518 | 1.02% |
| 2024-04-22 | 9.90 | 9.99 | 9.57 | 9.77 | 9.70 | qfq | 3,190,936 | 31,190,667 | -1.01% |
| 2024-04-19 | 9.97 | 10.07 | 9.80 | 9.87 | 9.80 | qfq | 3,660,296 | 36,254,292 | -1.60% |
| 2024-04-18 | 10.17 | 10.18 | 9.83 | 10.03 | 9.96 | qfq | 4,609,466 | 46,259,333 | -1.28% |
| 2024-04-17 | 9.29 | 10.18 | 9.29 | 10.16 | 10.09 | qfq | 7,011,968 | 69,306,344 | 10.55% |
| 2024-04-16 | 10.09 | 10.13 | 9.17 | 9.19 | 9.13 | qfq | 7,571,557 | 72,005,082 | -9.90% |
| 2024-04-15 | 10.78 | 10.84 | 9.95 | 10.20 | 10.13 | qfq | 7,820,916 | 80,621,309 | -5.64% |
| 2024-04-12 | 10.88 | 11.03 | 10.76 | 10.81 | 10.74 | qfq | 4,418,100 | 48,002,635 | -0.92% |
| 2024-04-11 | 10.95 | 11.18 | 10.80 | 10.91 | 10.84 | qfq | 5,465,350 | 59,993,061 | -0.91% |
| 2024-04-10 | 11.34 | 11.39 | 10.97 | 11.01 | 10.94 | qfq | 6,431,632 | 71,433,020 | -3.84% |
| 2024-04-09 | 10.83 | 11.46 | 10.83 | 11.45 | 11.37 | qfq | 9,354,685 | 106,004,671 | 4.76% |
| 2024-04-08 | 11.21 | 11.34 | 10.89 | 10.93 | 10.86 | qfq | 6,209,213 | 69,190,753 | -2.93% |
| 2024-04-03 | 11.50 | 11.54 | 11.19 | 11.26 | 11.18 | qfq | 6,151,262 | 69,320,410 | -1.49% |
| 2024-04-02 | 11.37 | 11.55 | 11.22 | 11.43 | 11.35 | qfq | 8,965,330 | 102,288,573 | 0.97% |
| 2024-04-01 | 10.97 | 11.49 | 10.93 | 11.32 | 11.24 | qfq | 9,751,791 | 110,330,574 | 4.72% |
| 2024-03-29 | 10.74 | 10.90 | 10.60 | 10.81 | 10.74 | qfq | 4,935,293 | 52,942,420 | 0.56% |
| 2024-03-28 | 10.29 | 10.86 | 10.28 | 10.75 | 10.68 | qfq | 7,574,692 | 80,950,168 | 3.46% |
| 2024-03-27 | 11.09 | 11.14 | 10.37 | 10.39 | 10.32 | qfq | 11,254,200 | 120,357,929 | -7.31% |
| 2024-03-26 | 10.87 | 11.46 | 10.83 | 11.21 | 11.13 | qfq | 10,892,321 | 121,754,360 | 1.63% |
| 2024-03-25 | 11.77 | 11.77 | 10.97 | 11.03 | 10.96 | qfq | 14,841,706 | 167,962,702 | -7.00% |
| 2024-03-22 | 11.25 | 12.18 | 11.15 | 11.86 | 11.78 | qfq | 22,800,286 | 268,657,399 | 4.04% |
| 2024-03-21 | 11.32 | 11.47 | 11.17 | 11.40 | 11.32 | qfq | 16,616,128 | 187,695,636 | -2.73% |
| 2024-03-20 | 10.62 | 12.72 | 10.61 | 11.72 | 11.64 | qfq | 20,084,952 | 236,823,429 | 9.94% |
| 2024-03-19 | 10.55 | 10.79 | 10.50 | 10.66 | 10.59 | qfq | 4,507,326 | 48,099,905 | 0.57% |
| 2024-03-18 | 10.48 | 10.65 | 10.38 | 10.60 | 10.53 | qfq | 5,751,150 | 60,287,650 | 0.95% |
| 2024-03-15 | 10.10 | 10.50 | 10.08 | 10.50 | 10.43 | qfq | 5,524,950 | 56,900,869 | 2.44% |
| 2024-03-14 | 10.63 | 10.68 | 10.12 | 10.25 | 10.18 | qfq | 6,766,486 | 70,523,063 | -0.58% |
| 2024-03-13 | 10.15 | 10.43 | 10.12 | 10.31 | 10.24 | qfq | 4,351,459 | 44,709,071 | 1.08% |
| 2024-03-12 | 10.27 | 10.35 | 10.11 | 10.20 | 10.13 | qfq | 3,921,400 | 40,017,348 | -1.16% |
| 2024-03-11 | 10.00 | 10.35 | 9.98 | 10.32 | 10.25 | qfq | 5,744,900 | 58,615,518 | 3.30% |
| 2024-03-08 | 9.95 | 10.09 | 9.83 | 9.99 | 9.92 | qfq | 2,941,500 | 29,235,275 | 0.30% |
| 2024-03-07 | 10.07 | 10.20 | 9.96 | 9.96 | 9.89 | qfq | 4,130,600 | 41,635,086 | -0.50% |
| 2024-03-06 | 9.91 | 10.14 | 9.86 | 10.01 | 9.94 | qfq | 3,002,400 | 30,025,227 | 1.01% |
| 2024-03-05 | 10.05 | 10.07 | 9.89 | 9.91 | 9.84 | qfq | 3,349,957 | 33,406,598 | -1.39% |
| 2024-03-04 | 10.19 | 10.35 | 9.94 | 10.05 | 9.98 | qfq | 3,945,194 | 39,695,645 | -1.08% |
| 2024-03-01 | 10.07 | 10.20 | 9.98 | 10.16 | 10.09 | qfq | 3,743,500 | 37,860,081 | 1.20% |
| 2024-02-29 | 9.70 | 10.07 | 9.70 | 10.04 | 9.97 | qfq | 4,479,500 | 44,578,763 | 3.51% |
| 2024-02-28 | 10.28 | 10.52 | 9.70 | 9.70 | 9.63 | qfq | 7,617,502 | 77,400,748 | -4.81% |
| 2024-02-27 | 10.00 | 10.21 | 9.86 | 10.19 | 10.12 | qfq | 4,538,100 | 45,729,138 | 2.10% |
| 2024-02-26 | 9.83 | 10.22 | 9.80 | 9.98 | 9.91 | qfq | 5,296,956 | 52,953,151 | 1.94% |
| 2024-02-23 | 9.68 | 9.82 | 9.56 | 9.79 | 9.72 | qfq | 4,002,993 | 38,816,471 | 1.98% |
| 2024-02-22 | 9.36 | 9.69 | 9.36 | 9.60 | 9.54 | qfq | 3,626,520 | 34,681,235 | 2.02% |
| 2024-02-21 | 9.26 | 9.75 | 9.22 | 9.41 | 9.35 | qfq | 3,840,188 | 36,632,464 | 0.32% |
| 2024-02-20 | 9.33 | 9.42 | 9.18 | 9.38 | 9.32 | qfq | 3,339,500 | 31,042,253 | -0.11% |
| 2024-02-19 | 9.35 | 9.58 | 9.18 | 9.39 | 9.33 | qfq | 6,287,867 | 58,823,348 | 0.86% |
| 2024-02-08 | 8.67 | 9.47 | 8.66 | 9.31 | 9.25 | qfq | 6,864,410 | 62,929,012 | 7.51% |
| 2024-02-07 | 8.30 | 8.83 | 8.21 | 8.66 | 8.60 | qfq | 6,508,156 | 56,060,872 | 4.59% |
| 2024-02-06 | 7.63 | 8.48 | 7.40 | 8.28 | 8.22 | qfq | 8,051,477 | 63,656,962 | 7.12% |
| 2024-02-05 | 8.60 | 8.64 | 7.38 | 7.73 | 7.68 | qfq | 8,364,314 | 65,665,852 | -10.64% |
| 2024-02-02 | 9.19 | 9.38 | 8.37 | 8.65 | 8.59 | qfq | 5,244,781 | 46,078,207 | -6.08% |
| 2024-02-01 | 9.32 | 9.44 | 9.03 | 9.21 | 9.15 | qfq | 3,031,091 | 28,025,174 | -1.71% |
| 2024-01-31 | 9.83 | 9.95 | 9.29 | 9.37 | 9.31 | qfq | 3,756,093 | 35,827,347 | -5.16% |
| 2024-01-30 | 10.17 | 10.28 | 9.85 | 9.88 | 9.81 | qfq | 2,739,973 | 27,604,479 | -3.04% |
| 2024-01-29 | 10.40 | 10.55 | 10.18 | 10.19 | 10.12 | qfq | 3,136,384 | 32,461,620 | -1.16% |
| 2024-01-26 | 10.38 | 10.49 | 10.29 | 10.31 | 10.24 | qfq | 2,239,300 | 23,229,963 | -0.39% |
| 2024-01-25 | 10.08 | 10.37 | 9.92 | 10.35 | 10.28 | qfq | 3,106,653 | 31,726,716 | 3.19% |
| 2024-01-24 | 9.98 | 10.08 | 9.60 | 10.03 | 9.96 | qfq | 3,382,380 | 33,379,948 | 1.21% |
| 2024-01-23 | 9.84 | 9.96 | 9.50 | 9.91 | 9.84 | qfq | 3,190,581 | 31,060,757 | 1.12% |
| 2024-01-22 | 10.50 | 10.51 | 9.71 | 9.80 | 9.73 | qfq | 3,563,566 | 35,964,827 | -6.76% |
| 2024-01-19 | 10.62 | 10.75 | 10.47 | 10.51 | 10.44 | qfq | 1,947,785 | 20,600,054 | -0.94% |
| 2024-01-18 | 10.84 | 10.88 | 10.35 | 10.61 | 10.54 | qfq | 3,650,330 | 38,517,515 | -2.39% |
| 2024-01-17 | 11.16 | 11.16 | 10.80 | 10.87 | 10.80 | qfq | 2,125,170 | 23,384,691 | -2.34% |
| 2024-01-16 | 11.17 | 11.28 | 11.01 | 11.13 | 11.06 | qfq | 2,133,751 | 23,728,460 | -0.36% |
| 2024-01-15 | 11.27 | 11.32 | 11.12 | 11.17 | 11.09 | qfq | 1,522,733 | 17,075,704 | -1.06% |
| 2024-01-12 | 11.33 | 11.52 | 11.26 | 11.29 | 11.21 | qfq | 2,281,500 | 25,972,300 | -0.53% |
| 2024-01-11 | 11.16 | 11.42 | 11.08 | 11.35 | 11.27 | qfq | 2,521,699 | 28,402,249 | 1.89% |
| 2024-01-10 | 11.26 | 11.34 | 10.93 | 11.14 | 11.07 | qfq | 2,713,300 | 30,224,336 | -0.62% |
| 2024-01-09 | 11.34 | 11.38 | 11.15 | 11.21 | 11.13 | qfq | 2,256,200 | 25,398,806 | -0.36% |
| 2024-01-08 | 11.55 | 11.59 | 11.24 | 11.25 | 11.17 | qfq | 2,763,900 | 31,518,627 | -2.43% |
| 2024-01-05 | 11.72 | 11.82 | 11.47 | 11.53 | 11.45 | qfq | 2,509,092 | 29,173,023 | -1.62% |
| 2024-01-04 | 11.82 | 11.83 | 11.65 | 11.72 | 11.64 | qfq | 1,593,514 | 18,654,788 | -0.93% |
| 2024-01-03 | 11.83 | 11.90 | 11.70 | 11.83 | 11.75 | qfq | 2,039,453 | 24,054,541 | -0.25% |
| 2024-01-02 | 11.87 | 11.95 | 11.80 | 11.86 | 11.78 | qfq | 2,485,300 | 29,547,918 | 0.00% |
| 2023-12-29 | 11.61 | 11.89 | 11.55 | 11.86 | 11.78 | qfq | 3,775,303 | 44,433,016 | 2.42% |
| 2023-12-28 | 11.21 | 11.65 | 11.20 | 11.58 | 11.50 | qfq | 4,196,434 | 48,170,447 | 3.02% |
| 2023-12-27 | 11.21 | 11.30 | 11.14 | 11.24 | 11.16 | qfq | 1,434,275 | 16,094,983 | 0.27% |
| 2023-12-26 | 11.29 | 11.32 | 11.19 | 11.21 | 11.13 | qfq | 1,492,600 | 16,784,927 | -0.97% |
| 2023-12-25 | 11.43 | 11.47 | 11.28 | 11.32 | 11.24 | qfq | 1,202,681 | 13,642,789 | -0.79% |
| 2023-12-22 | 11.55 | 11.58 | 11.34 | 11.41 | 11.33 | qfq | 2,316,020 | 26,459,386 | -0.61% |
| 2023-12-21 | 11.46 | 11.56 | 11.26 | 11.48 | 11.40 | qfq | 2,570,515 | 29,335,372 | -0.09% |
| 2023-12-20 | 11.54 | 11.62 | 11.48 | 11.49 | 11.41 | qfq | 1,701,066 | 19,662,085 | 0.00% |
| 2023-12-19 | 11.52 | 11.54 | 11.42 | 11.49 | 11.41 | qfq | 1,457,028 | 16,721,763 | 0.09% |
| 2023-12-18 | 11.74 | 11.74 | 11.45 | 11.48 | 11.40 | qfq | 2,146,200 | 24,747,852 | -1.96% |
| 2023-12-15 | 11.80 | 11.87 | 11.67 | 11.71 | 11.63 | qfq | 1,533,350 | 18,017,833 | -0.51% |
| 2023-12-14 | 11.86 | 11.93 | 11.76 | 11.77 | 11.69 | qfq | 1,698,100 | 20,115,401 | -0.17% |
| 2023-12-13 | 11.86 | 11.89 | 11.76 | 11.79 | 11.71 | qfq | 1,500,100 | 17,739,919 | -0.84% |
| 2023-12-12 | 11.88 | 11.92 | 11.78 | 11.89 | 11.81 | qfq | 1,931,400 | 22,916,093 | 0.34% |
| 2023-12-11 | 11.71 | 11.88 | 11.57 | 11.85 | 11.77 | qfq | 2,481,988 | 29,087,174 | 1.37% |
| 2023-12-08 | 11.84 | 11.90 | 11.67 | 11.69 | 11.61 | qfq | 2,280,302 | 26,839,465 | -0.93% |
| 2023-12-07 | 11.95 | 11.97 | 11.74 | 11.80 | 11.72 | qfq | 3,111,900 | 36,781,489 | -1.50% |
| 2023-12-06 | 11.96 | 12.15 | 11.92 | 11.98 | 11.90 | qfq | 3,212,500 | 38,775,738 | 0.00% |
| 2023-12-05 | 12.00 | 12.13 | 11.87 | 11.98 | 11.90 | qfq | 3,943,104 | 47,342,228 | -0.66% |
| 2023-12-04 | 12.08 | 12.17 | 12.00 | 12.06 | 11.98 | qfq | 3,397,799 | 40,974,640 | -0.33% |
| 2023-12-01 | 12.03 | 12.13 | 11.95 | 12.10 | 12.02 | qfq | 2,331,900 | 28,055,392 | 0.75% |
| 2023-11-30 | 12.28 | 12.30 | 11.94 | 12.01 | 11.93 | qfq | 2,664,100 | 32,171,382 | -2.12% |
| 2023-11-29 | 12.24 | 12.38 | 12.22 | 12.27 | 12.19 | qfq | 2,340,000 | 28,805,554 | 0.00% |
| 2023-11-28 | 12.15 | 12.28 | 12.08 | 12.27 | 12.19 | qfq | 2,287,274 | 27,968,849 | 1.32% |
| 2023-11-27 | 12.07 | 12.19 | 11.99 | 12.11 | 12.03 | qfq | 2,178,784 | 26,307,172 | -0.08% |
| 2023-11-24 | 12.32 | 12.32 | 12.10 | 12.12 | 12.04 | qfq | 2,812,308 | 34,202,556 | -1.46% |
| 2023-11-23 | 12.12 | 12.32 | 12.09 | 12.30 | 12.22 | qfq | 2,856,700 | 34,923,940 | 1.23% |
| 2023-11-22 | 12.31 | 12.38 | 12.15 | 12.15 | 12.07 | qfq | 2,834,100 | 34,667,923 | -1.62% |
| 2023-11-21 | 12.60 | 12.70 | 12.33 | 12.35 | 12.27 | qfq | 4,219,500 | 52,485,299 | -1.52% |
| 2023-11-20 | 12.51 | 12.63 | 12.39 | 12.54 | 12.46 | qfq | 6,312,152 | 78,926,861 | 0.40% |
| 2023-11-17 | 12.15 | 12.63 | 12.15 | 12.49 | 12.41 | qfq | 8,926,531 | 111,182,514 | 2.63% |
| 2023-11-16 | 12.30 | 12.32 | 12.16 | 12.17 | 12.09 | qfq | 1,849,670 | 22,614,810 | -1.14% |
| 2023-11-15 | 12.31 | 12.39 | 12.28 | 12.31 | 12.23 | qfq | 2,573,198 | 31,732,587 | 0.74% |
| 2023-11-14 | 12.29 | 12.30 | 12.17 | 12.22 | 12.14 | qfq | 2,277,412 | 27,854,686 | -0.41% |
| 2023-11-13 | 12.20 | 12.36 | 12.16 | 12.27 | 12.19 | qfq | 2,047,033 | 25,025,177 | 0.99% |
| 2023-11-10 | 12.20 | 12.23 | 12.10 | 12.15 | 12.07 | qfq | 2,164,374 | 26,339,871 | -0.16% |
| 2023-11-09 | 12.25 | 12.32 | 12.14 | 12.17 | 12.09 | qfq | 2,686,948 | 32,831,315 | -0.65% |
| 2023-11-08 | 12.33 | 12.38 | 12.18 | 12.25 | 12.17 | qfq | 2,634,696 | 32,277,085 | -0.41% |
| 2023-11-07 | 12.29 | 12.36 | 12.22 | 12.30 | 12.22 | qfq | 3,337,974 | 41,049,059 | 0.08% |
| 2023-11-06 | 12.13 | 12.34 | 12.09 | 12.29 | 12.21 | qfq | 2,931,168 | 35,947,953 | 1.82% |
| 2023-11-03 | 11.95 | 12.12 | 11.94 | 12.07 | 11.99 | qfq | 2,192,700 | 26,479,928 | 1.26% |
| 2023-11-02 | 12.06 | 12.14 | 11.91 | 11.92 | 11.84 | qfq | 1,779,000 | 21,365,274 | -1.16% |
| 2023-11-01 | 11.93 | 12.11 | 11.93 | 12.06 | 11.98 | qfq | 1,759,735 | 21,180,286 | 0.75% |
| 2023-10-31 | 11.97 | 12.12 | 11.90 | 11.97 | 11.89 | qfq | 1,931,130 | 23,141,030 | 0.00% |
| 2023-10-30 | 11.73 | 12.01 | 11.73 | 11.97 | 11.89 | qfq | 2,494,850 | 29,732,085 | 1.35% |
| 2023-10-27 | 11.57 | 11.85 | 11.53 | 11.81 | 11.73 | qfq | 3,262,030 | 38,299,225 | 1.64% |
| 2023-10-26 | 11.53 | 11.64 | 11.33 | 11.62 | 11.54 | qfq | 4,180,900 | 47,858,876 | 0.26% |
| 2023-10-25 | 11.70 | 11.88 | 11.58 | 11.59 | 11.51 | qfq | 3,498,700 | 40,976,468 | -1.45% |
| 2023-10-24 | 11.40 | 11.78 | 11.32 | 11.76 | 11.68 | qfq | 3,381,429 | 39,332,849 | 3.61% |
| 2023-10-23 | 11.71 | 11.73 | 11.32 | 11.35 | 11.27 | qfq | 2,786,620 | 31,969,274 | -3.32% |
| 2023-10-20 | 11.77 | 11.98 | 11.70 | 11.74 | 11.66 | qfq | 2,260,340 | 26,737,006 | -0.59% |
| 2023-10-19 | 12.17 | 12.27 | 11.78 | 11.81 | 11.73 | qfq | 5,368,348 | 64,453,211 | -3.43% |
| 2023-10-18 | 12.53 | 12.53 | 12.23 | 12.23 | 12.15 | qfq | 3,057,600 | 37,724,497 | -2.32% |
| 2023-10-17 | 12.60 | 12.61 | 12.49 | 12.52 | 12.44 | qfq | 1,734,500 | 21,760,741 | -0.32% |
| 2023-10-16 | 12.81 | 12.83 | 12.54 | 12.56 | 12.48 | qfq | 3,425,700 | 43,252,314 | -1.64% |
| 2023-10-13 | 12.72 | 12.79 | 12.65 | 12.77 | 12.68 | qfq | 2,877,100 | 36,686,125 | 0.08% |
| 2023-10-12 | 12.59 | 12.77 | 12.58 | 12.76 | 12.67 | qfq | 3,648,802 | 46,345,787 | 1.35% |
| 2023-10-11 | 12.57 | 12.63 | 12.41 | 12.59 | 12.51 | qfq | 2,898,152 | 36,358,778 | 0.56% |
| 2023-10-10 | 12.45 | 12.64 | 12.45 | 12.52 | 12.44 | qfq | 3,038,970 | 38,155,763 | 0.97% |
| 2023-10-09 | 12.40 | 12.49 | 12.32 | 12.40 | 12.32 | qfq | 2,101,456 | 26,032,785 | -0.72% |
| 2023-09-28 | 12.42 | 12.50 | 12.39 | 12.49 | 12.41 | qfq | 2,130,000 | 26,533,898 | 0.97% |
| 2023-09-27 | 12.27 | 12.47 | 12.27 | 12.37 | 12.29 | qfq | 1,859,640 | 23,036,885 | 0.73% |
| 2023-09-26 | 12.37 | 12.37 | 12.26 | 12.28 | 12.20 | qfq | 1,742,452 | 21,460,125 | -0.24% |
| 2023-09-25 | 12.53 | 12.53 | 12.29 | 12.31 | 12.23 | qfq | 2,101,892 | 25,992,928 | -1.52% |
| 2023-09-22 | 12.25 | 12.51 | 12.23 | 12.50 | 12.42 | qfq | 2,256,219 | 27,959,451 | 1.63% |
| 2023-09-21 | 12.30 | 12.40 | 12.24 | 12.30 | 12.22 | qfq | 1,888,216 | 23,248,527 | -0.24% |
| 2023-09-20 | 12.40 | 12.52 | 12.32 | 12.33 | 12.25 | qfq | 1,740,769 | 21,600,447 | -1.20% |
| 2023-09-19 | 12.72 | 12.73 | 12.45 | 12.48 | 12.40 | qfq | 2,693,100 | 33,715,194 | -1.65% |
| 2023-09-18 | 12.66 | 12.77 | 12.50 | 12.69 | 12.60 | qfq | 2,394,800 | 30,377,463 | 0.08% |
| 2023-09-15 | 12.55 | 12.78 | 12.45 | 12.68 | 12.59 | qfq | 3,550,850 | 44,866,584 | 1.28% |
| 2023-09-14 | 12.62 | 12.63 | 12.44 | 12.52 | 12.44 | qfq | 1,976,052 | 24,731,898 | -0.56% |
| 2023-09-13 | 12.81 | 12.81 | 12.50 | 12.59 | 12.51 | qfq | 2,780,708 | 35,040,784 | -1.64% |
| 2023-09-12 | 12.77 | 12.84 | 12.65 | 12.80 | 12.71 | qfq | 2,385,400 | 30,437,893 | 0.31% |
| 2023-09-11 | 12.64 | 12.81 | 12.56 | 12.76 | 12.67 | qfq | 3,294,600 | 41,937,269 | 0.95% |
| 2023-09-08 | 12.55 | 12.71 | 12.53 | 12.64 | 12.56 | qfq | 2,002,800 | 25,312,315 | 0.24% |
| 2023-09-07 | 12.91 | 12.95 | 12.58 | 12.61 | 12.53 | qfq | 4,044,500 | 51,428,392 | -2.93% |
| 2023-09-06 | 12.80 | 13.01 | 12.77 | 12.99 | 12.90 | qfq | 3,482,700 | 44,998,389 | 0.78% |
| 2023-09-05 | 12.83 | 12.95 | 12.82 | 12.89 | 12.80 | qfq | 3,729,842 | 48,080,728 | -0.31% |
| 2023-09-04 | 12.93 | 13.01 | 12.75 | 12.93 | 12.84 | qfq | 5,681,101 | 73,157,457 | 1.97% |
| 2023-09-01 | 12.61 | 12.73 | 12.53 | 12.68 | 12.59 | qfq | 2,631,249 | 33,265,799 | 0.96% |
| 2023-08-31 | 12.53 | 12.62 | 12.48 | 12.56 | 12.48 | qfq | 2,209,356 | 27,709,544 | -0.24% |
| 2023-08-30 | 12.60 | 12.78 | 12.53 | 12.59 | 12.51 | qfq | 3,791,583 | 47,990,723 | 0.32% |
| 2023-08-29 | 12.21 | 12.60 | 12.18 | 12.55 | 12.47 | qfq | 4,348,725 | 54,301,537 | 2.62% |
| 2023-08-28 | 12.90 | 13.00 | 12.21 | 12.23 | 12.15 | qfq | 5,629,776 | 70,733,379 | -0.16% |
| 2023-08-25 | 12.44 | 12.54 | 12.20 | 12.25 | 12.17 | qfq | 3,237,030 | 39,996,450 | -2.00% |
| 2023-08-24 | 12.59 | 12.72 | 12.42 | 12.50 | 12.42 | qfq | 2,363,406 | 29,672,112 | -0.71% |
| 2023-08-23 | 12.69 | 12.93 | 12.57 | 12.59 | 12.51 | qfq | 2,960,200 | 37,613,987 | -1.18% |
| 2023-08-22 | 12.80 | 12.90 | 12.50 | 12.74 | 12.65 | qfq | 4,075,511 | 51,611,692 | -0.47% |
| 2023-08-21 | 12.87 | 13.07 | 12.80 | 12.80 | 12.71 | qfq | 2,954,711 | 38,179,755 | -1.08% |
| 2023-08-18 | 12.80 | 13.12 | 12.74 | 12.94 | 12.85 | qfq | 5,796,900 | 75,067,726 | -0.54% |
| 2023-08-17 | 12.81 | 13.04 | 12.70 | 13.01 | 12.92 | qfq | 2,910,589 | 37,562,507 | 1.25% |
| 2023-08-16 | 12.86 | 12.97 | 12.83 | 12.85 | 12.76 | qfq | 2,483,299 | 32,008,075 | -0.62% |
| 2023-08-15 | 13.05 | 13.12 | 12.83 | 12.93 | 12.84 | qfq | 3,504,533 | 45,314,028 | -1.22% |
| 2023-08-14 | 13.05 | 13.17 | 12.89 | 13.09 | 13.00 | qfq | 3,964,553 | 51,571,596 | -0.30% |
| 2023-08-11 | 13.35 | 13.44 | 13.10 | 13.13 | 13.04 | qfq | 3,853,183 | 51,011,092 | -2.01% |
| 2023-08-10 | 13.31 | 13.43 | 13.30 | 13.40 | 13.31 | qfq | 2,615,016 | 34,976,705 | 0.75% |
| 2023-08-09 | 13.26 | 13.43 | 13.21 | 13.30 | 13.21 | qfq | 3,520,100 | 46,784,929 | -0.45% |
| 2023-08-08 | 13.61 | 13.65 | 13.35 | 13.36 | 13.27 | qfq | 5,400,530 | 72,588,851 | -1.62% |
| 2023-08-07 | 13.54 | 13.68 | 13.47 | 13.58 | 13.49 | qfq | 4,664,900 | 63,180,917 | -0.44% |
| 2023-08-04 | 13.79 | 13.88 | 13.60 | 13.64 | 13.55 | qfq | 9,696,872 | 132,830,780 | -2.08% |
| 2023-08-03 | 14.12 | 14.16 | 13.81 | 13.93 | 13.84 | qfq | 11,868,164 | 165,747,084 | -2.93% |
| 2023-08-02 | 13.88 | 14.53 | 13.78 | 14.35 | 14.25 | qfq | 19,870,239 | 282,737,029 | 3.39% |
| 2023-08-01 | 13.69 | 13.92 | 13.61 | 13.88 | 13.79 | qfq | 6,611,155 | 91,294,299 | 1.31% |
| 2023-07-31 | 13.61 | 13.83 | 13.61 | 13.70 | 13.61 | qfq | 4,603,991 | 63,194,714 | 0.66% |
| 2023-07-28 | 13.54 | 13.67 | 13.40 | 13.61 | 13.52 | qfq | 4,296,252 | 58,217,711 | 0.22% |
| 2023-07-27 | 13.74 | 13.85 | 13.51 | 13.58 | 13.49 | qfq | 5,321,169 | 72,790,341 | -1.02% |
| 2023-07-26 | 13.77 | 13.82 | 13.58 | 13.72 | 13.63 | qfq | 4,147,777 | 56,773,589 | -0.22% |
| 2023-07-25 | 13.77 | 13.85 | 13.66 | 13.75 | 13.66 | qfq | 4,429,805 | 60,841,992 | 0.73% |
| 2023-07-24 | 13.60 | 13.75 | 13.55 | 13.65 | 13.56 | qfq | 3,368,074 | 46,035,878 | 0.22% |
| 2023-07-21 | 13.80 | 13.92 | 13.60 | 13.62 | 13.53 | qfq | 6,105,470 | 83,798,460 | -1.59% |
| 2023-07-20 | 13.99 | 14.05 | 13.78 | 13.84 | 13.75 | qfq | 6,531,826 | 90,783,541 | -0.93% |
| 2023-07-19 | 14.09 | 14.13 | 13.90 | 13.97 | 13.88 | qfq | 6,101,651 | 85,311,391 | -0.92% |
| 2023-07-18 | 14.20 | 14.20 | 13.81 | 14.10 | 14.01 | qfq | 8,547,385 | 119,744,400 | -0.98% |