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
川宁生物301301.SZ
最近收盘价8.492026-07-17
最近交易日2026-07-17
成交量（股）21,101,200
成交额（元）182,424,474
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.173 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 0.2696458 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.2245595 | — | — | — | 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 | 8.84 | 8.95 | 8.47 | 8.49 | 8.49 | qfq | 21,101,200 | 182,424,474 | -4.50% |
| 2026-07-16 | 8.71 | 8.95 | 8.64 | 8.89 | 8.89 | qfq | 21,581,514 | 190,534,529 | 1.48% |
| 2026-07-15 | 8.53 | 8.87 | 8.48 | 8.76 | 8.76 | qfq | 19,656,164 | 171,994,716 | 2.22% |
| 2026-07-14 | 8.43 | 8.60 | 8.33 | 8.57 | 8.57 | qfq | 17,332,972 | 147,772,679 | 1.54% |
| 2026-07-13 | 8.40 | 8.54 | 8.35 | 8.44 | 8.44 | qfq | 13,532,600 | 114,004,190 | 0.24% |
| 2026-07-10 | 8.20 | 8.53 | 8.10 | 8.42 | 8.42 | qfq | 13,857,129 | 116,382,256 | 2.56% |
| 2026-07-09 | 8.24 | 8.44 | 8.13 | 8.21 | 8.21 | qfq | 12,129,261 | 99,869,052 | -1.08% |
| 2026-07-08 | 8.40 | 8.53 | 8.24 | 8.30 | 8.30 | qfq | 10,017,700 | 83,562,767 | -1.19% |
| 2026-07-07 | 8.69 | 8.75 | 8.36 | 8.40 | 8.40 | qfq | 14,589,118 | 123,943,695 | -4.00% |
| 2026-07-06 | 8.56 | 8.88 | 8.41 | 8.75 | 8.75 | qfq | 23,577,587 | 205,596,349 | 2.46% |
| 2026-07-03 | 8.40 | 8.61 | 8.36 | 8.54 | 8.54 | qfq | 15,480,755 | 131,460,107 | 1.79% |
| 2026-07-02 | 8.25 | 8.53 | 8.25 | 8.39 | 8.39 | qfq | 16,932,939 | 142,345,417 | 1.70% |
| 2026-07-01 | 7.88 | 8.28 | 7.80 | 8.25 | 8.25 | qfq | 19,366,386 | 156,500,932 | 3.90% |
| 2026-06-30 | 8.15 | 8.17 | 7.88 | 7.94 | 7.94 | qfq | 15,283,800 | 122,073,622 | -3.29% |
| 2026-06-29 | 7.90 | 8.30 | 7.69 | 8.21 | 8.21 | qfq | 20,042,344 | 161,879,911 | 3.92% |
| 2026-06-26 | 8.18 | 8.25 | 7.89 | 7.90 | 7.90 | qfq | 10,708,600 | 85,567,264 | -3.54% |
| 2026-06-25 | 8.46 | 8.46 | 8.05 | 8.19 | 8.19 | qfq | 13,782,164 | 112,841,190 | -3.19% |
| 2026-06-24 | 8.61 | 8.72 | 8.40 | 8.46 | 8.46 | qfq | 12,525,663 | 107,162,727 | -1.74% |
| 2026-06-23 | 8.42 | 8.75 | 8.38 | 8.61 | 8.61 | qfq | 13,911,928 | 120,144,307 | 2.14% |
| 2026-06-22 | 8.43 | 8.45 | 8.07 | 8.43 | 8.43 | qfq | 13,701,791 | 112,804,838 | 0.12% |
| 2026-06-18 | 8.38 | 8.51 | 8.26 | 8.42 | 8.42 | qfq | 9,246,882 | 77,633,070 | 0.84% |
| 2026-06-17 | 8.45 | 8.49 | 8.32 | 8.35 | 8.35 | qfq | 7,938,577 | 66,565,961 | -1.42% |
| 2026-06-16 | 8.62 | 8.63 | 8.44 | 8.47 | 8.47 | qfq | 8,155,190 | 69,203,877 | -1.63% |
| 2026-06-15 | 8.63 | 8.75 | 8.54 | 8.61 | 8.61 | qfq | 9,222,321 | 79,552,644 | -0.46% |
| 2026-06-12 | 8.43 | 8.65 | 8.37 | 8.65 | 8.65 | qfq | 10,975,277 | 93,727,657 | 3.22% |
| 2026-06-11 | 8.40 | 8.48 | 8.31 | 8.38 | 8.38 | qfq | 6,915,314 | 57,971,298 | -0.95% |
| 2026-06-10 | 8.31 | 8.48 | 8.29 | 8.46 | 8.46 | qfq | 8,176,728 | 68,572,101 | 0.95% |
| 2026-06-09 | 8.37 | 8.48 | 8.28 | 8.38 | 8.38 | qfq | 6,488,300 | 54,343,351 | 0.24% |
| 2026-06-08 | 8.52 | 8.69 | 8.25 | 8.36 | 8.36 | qfq | 9,879,245 | 83,073,434 | -2.45% |
| 2026-06-05 | 8.68 | 8.69 | 8.51 | 8.57 | 8.57 | qfq | 7,492,359 | 64,396,649 | 0.71% |
| 2026-06-04 | 8.72 | 8.73 | 8.43 | 8.51 | 8.51 | qfq | 8,106,900 | 69,371,245 | -1.96% |
| 2026-06-03 | 8.94 | 8.94 | 8.64 | 8.68 | 8.68 | qfq | 8,573,600 | 74,653,319 | -2.03% |
| 2026-06-02 | 9.05 | 9.10 | 8.85 | 8.86 | 8.86 | qfq | 7,121,068 | 63,569,235 | -2.10% |
| 2026-06-01 | 8.90 | 9.06 | 8.90 | 9.05 | 9.05 | qfq | 7,822,758 | 70,375,691 | 1.69% |
| 2026-05-29 | 9.02 | 9.05 | 8.85 | 8.90 | 8.90 | qfq | 8,963,100 | 80,146,334 | 0.00% |
| 2026-05-28 | 8.97 | 9.08 | 8.87 | 8.90 | 8.90 | qfq | 7,369,100 | 65,987,030 | -0.89% |
| 2026-05-27 | 9.17 | 9.18 | 8.92 | 8.98 | 8.98 | qfq | 9,024,696 | 81,254,588 | -2.07% |
| 2026-05-26 | 9.06 | 9.37 | 8.96 | 9.17 | 9.17 | qfq | 12,696,868 | 116,557,398 | 1.55% |
| 2026-05-25 | 9.28 | 9.30 | 8.97 | 9.03 | 9.03 | qfq | 12,611,980 | 114,305,066 | -2.59% |
| 2026-05-22 | 9.30 | 9.35 | 9.21 | 9.27 | 9.27 | qfq | 6,368,200 | 59,124,311 | 0.43% |
| 2026-05-21 | 9.45 | 9.50 | 9.23 | 9.23 | 9.23 | qfq | 8,578,560 | 80,610,489 | -1.70% |
| 2026-05-20 | 9.69 | 9.69 | 9.35 | 9.39 | 9.39 | qfq | 10,537,122 | 99,557,748 | -2.80% |
| 2026-05-19 | 9.68 | 9.75 | 9.61 | 9.66 | 9.66 | qfq | 6,108,878 | 59,091,633 | -0.21% |
| 2026-05-18 | 9.80 | 9.81 | 9.60 | 9.68 | 9.68 | qfq | 7,407,317 | 71,591,577 | -0.72% |
| 2026-05-15 | 9.92 | 9.97 | 9.68 | 9.75 | 9.75 | qfq | 11,818,100 | 115,997,514 | -1.91% |
| 2026-05-14 | 10.01 | 10.09 | 9.94 | 9.94 | 9.94 | qfq | 8,242,664 | 82,321,350 | -0.60% |
| 2026-05-13 | 10.01 | 10.07 | 9.97 | 10.00 | 10.00 | qfq | 6,990,889 | 69,890,478 | -0.50% |
| 2026-05-12 | 10.14 | 10.14 | 10.01 | 10.05 | 10.05 | qfq | 8,940,183 | 89,960,887 | -1.18% |
| 2026-05-11 | 10.15 | 10.23 | 9.97 | 10.17 | 10.17 | qfq | 14,819,629 | 149,556,002 | 0.30% |
| 2026-05-08 | 9.97 | 10.14 | 9.96 | 10.14 | 10.14 | qfq | 10,461,897 | 105,271,897 | 1.60% |
| 2026-05-07 | 9.98 | 10.05 | 9.96 | 9.98 | 9.98 | qfq | 7,914,580 | 79,051,553 | -0.20% |
| 2026-05-06 | 9.98 | 10.08 | 9.94 | 10.00 | 10.00 | qfq | 12,462,435 | 124,686,151 | -0.30% |
| 2026-04-30 | 10.53 | 10.73 | 10.00 | 10.03 | 10.03 | qfq | 20,043,684 | 203,489,126 | 2.77% |
| 2026-04-29 | 9.62 | 9.80 | 9.60 | 9.76 | 9.76 | qfq | 8,862,083 | 86,294,312 | 0.10% |
| 2026-04-28 | 9.83 | 9.91 | 9.68 | 9.75 | 9.58 | qfq | 9,851,760 | 96,245,413 | -0.91% |
| 2026-04-27 | 9.90 | 9.94 | 9.80 | 9.84 | 9.67 | qfq | 7,645,902 | 75,298,022 | -0.81% |
| 2026-04-24 | 9.90 | 9.95 | 9.78 | 9.92 | 9.74 | qfq | 9,104,360 | 89,938,067 | 0.61% |
| 2026-04-23 | 10.00 | 10.00 | 9.80 | 9.86 | 9.69 | qfq | 16,812,740 | 165,668,473 | -2.47% |
| 2026-04-22 | 10.10 | 10.15 | 10.01 | 10.11 | 9.93 | qfq | 9,332,904 | 94,266,062 | 0.30% |
| 2026-04-21 | 10.26 | 10.32 | 10.02 | 10.08 | 9.90 | qfq | 13,218,278 | 133,556,926 | -1.56% |
| 2026-04-20 | 10.35 | 10.36 | 10.22 | 10.24 | 10.06 | qfq | 11,642,800 | 119,541,369 | -0.78% |
| 2026-04-17 | 10.50 | 10.50 | 10.28 | 10.32 | 10.14 | qfq | 10,891,800 | 112,557,301 | -1.81% |
| 2026-04-16 | 10.44 | 10.69 | 10.30 | 10.51 | 10.32 | qfq | 15,547,773 | 163,243,085 | 0.57% |
| 2026-04-15 | 10.40 | 10.52 | 10.31 | 10.45 | 10.26 | qfq | 14,822,813 | 154,319,983 | 1.36% |
| 2026-04-14 | 10.32 | 10.34 | 10.15 | 10.31 | 10.13 | qfq | 11,155,056 | 114,033,067 | 0.68% |
| 2026-04-13 | 10.40 | 10.44 | 10.20 | 10.24 | 10.06 | qfq | 14,206,249 | 145,631,471 | -2.10% |
| 2026-04-10 | 10.50 | 10.59 | 10.40 | 10.46 | 10.27 | qfq | 13,578,519 | 142,477,602 | 0.19% |
| 2026-04-09 | 10.68 | 10.80 | 10.42 | 10.44 | 10.25 | qfq | 18,138,800 | 191,401,193 | -2.79% |
| 2026-04-08 | 10.72 | 10.82 | 10.60 | 10.74 | 10.55 | qfq | 16,966,600 | 181,747,311 | 2.68% |
| 2026-04-07 | 10.53 | 10.65 | 10.43 | 10.46 | 10.27 | qfq | 11,852,895 | 124,618,854 | -0.66% |
| 2026-04-03 | 10.95 | 10.95 | 10.40 | 10.53 | 10.34 | qfq | 25,806,355 | 272,818,652 | -3.92% |
| 2026-04-02 | 11.10 | 11.24 | 10.91 | 10.96 | 10.77 | qfq | 17,015,897 | 187,811,080 | -1.88% |
| 2026-04-01 | 10.88 | 11.20 | 10.78 | 11.17 | 10.97 | qfq | 26,805,547 | 296,169,151 | 4.39% |
| 2026-03-31 | 11.11 | 11.23 | 10.69 | 10.70 | 10.51 | qfq | 25,708,100 | 279,456,711 | -4.38% |
| 2026-03-30 | 11.19 | 11.38 | 11.14 | 11.19 | 10.99 | qfq | 19,241,849 | 216,281,124 | -0.62% |
| 2026-03-27 | 10.62 | 11.29 | 10.60 | 11.26 | 11.06 | qfq | 27,837,095 | 309,072,330 | 5.04% |
| 2026-03-26 | 11.04 | 11.16 | 10.66 | 10.72 | 10.53 | qfq | 15,374,500 | 167,015,120 | -3.07% |
| 2026-03-25 | 10.92 | 11.19 | 10.87 | 11.06 | 10.86 | qfq | 17,330,500 | 192,074,843 | 1.75% |
| 2026-03-24 | 10.80 | 10.89 | 10.55 | 10.87 | 10.68 | qfq | 18,155,915 | 194,943,253 | 1.68% |
| 2026-03-23 | 10.92 | 11.07 | 10.60 | 10.69 | 10.50 | qfq | 26,313,314 | 284,598,940 | -2.64% |
| 2026-03-20 | 11.15 | 11.23 | 10.85 | 10.98 | 10.79 | qfq | 17,779,740 | 195,657,897 | -1.08% |
| 2026-03-19 | 11.39 | 11.45 | 11.07 | 11.10 | 10.90 | qfq | 19,194,366 | 215,008,400 | -3.14% |
| 2026-03-18 | 11.40 | 11.55 | 11.32 | 11.46 | 11.26 | qfq | 18,871,790 | 215,707,069 | 0.00% |
| 2026-03-17 | 11.50 | 11.80 | 11.45 | 11.46 | 11.26 | qfq | 26,758,400 | 308,751,599 | -0.87% |
| 2026-03-16 | 11.65 | 11.76 | 11.44 | 11.56 | 11.35 | qfq | 32,308,804 | 374,283,168 | 0.87% |
| 2026-03-13 | 11.26 | 11.82 | 11.20 | 11.46 | 11.26 | qfq | 48,163,841 | 555,636,628 | 1.78% |
| 2026-03-12 | 11.04 | 11.41 | 11.00 | 11.26 | 11.06 | qfq | 35,270,973 | 397,131,323 | 2.18% |
| 2026-03-11 | 11.03 | 11.04 | 10.93 | 11.02 | 10.82 | qfq | 9,386,232 | 103,074,782 | 0.00% |
| 2026-03-10 | 11.00 | 11.07 | 10.89 | 11.02 | 10.82 | qfq | 13,244,500 | 145,813,882 | 0.46% |
| 2026-03-09 | 10.80 | 11.03 | 10.72 | 10.97 | 10.78 | qfq | 16,971,200 | 185,474,773 | 0.73% |
| 2026-03-06 | 10.56 | 10.91 | 10.50 | 10.89 | 10.70 | qfq | 15,418,999 | 166,548,134 | 3.03% |
| 2026-03-05 | 10.97 | 11.02 | 10.51 | 10.57 | 10.38 | qfq | 21,453,600 | 230,523,683 | -3.29% |
| 2026-03-04 | 10.74 | 11.01 | 10.72 | 10.93 | 10.74 | qfq | 13,383,933 | 145,553,219 | 1.02% |
| 2026-03-03 | 11.10 | 11.30 | 10.76 | 10.82 | 10.63 | qfq | 20,640,180 | 227,101,469 | -2.70% |
| 2026-03-02 | 11.19 | 11.38 | 11.04 | 11.12 | 10.92 | qfq | 16,206,734 | 180,730,325 | -2.03% |
| 2026-02-27 | 11.16 | 11.38 | 11.07 | 11.35 | 11.15 | qfq | 19,567,489 | 220,516,909 | 1.07% |
| 2026-02-26 | 11.15 | 11.39 | 11.09 | 11.23 | 11.03 | qfq | 18,042,202 | 202,822,727 | 0.45% |
| 2026-02-25 | 10.97 | 11.19 | 10.95 | 11.18 | 10.98 | qfq | 13,371,982 | 148,368,953 | 1.91% |
| 2026-02-24 | 10.98 | 11.03 | 10.85 | 10.97 | 10.78 | qfq | 8,235,214 | 90,180,467 | 0.46% |
| 2026-02-13 | 11.05 | 11.14 | 10.91 | 10.92 | 10.73 | qfq | 12,826,400 | 141,239,358 | -1.53% |
| 2026-02-12 | 11.17 | 11.20 | 11.05 | 11.09 | 10.89 | qfq | 18,001,624 | 200,160,280 | -2.12% |
| 2026-02-11 | 11.15 | 11.66 | 11.12 | 11.33 | 11.13 | qfq | 25,951,382 | 294,746,869 | 1.61% |
| 2026-02-10 | 11.18 | 11.24 | 11.10 | 11.15 | 10.95 | qfq | 10,819,405 | 120,869,425 | -0.62% |
| 2026-02-09 | 11.27 | 11.34 | 11.16 | 11.22 | 11.02 | qfq | 14,321,100 | 160,619,141 | -0.09% |
| 2026-02-06 | 10.91 | 11.44 | 10.88 | 11.23 | 11.03 | qfq | 30,816,429 | 346,446,793 | 3.03% |
| 2026-02-05 | 10.96 | 11.03 | 10.88 | 10.90 | 10.71 | qfq | 8,876,684 | 97,201,053 | -0.82% |
| 2026-02-04 | 10.97 | 11.08 | 10.85 | 10.99 | 10.79 | qfq | 11,115,231 | 121,721,023 | 0.83% |
| 2026-02-03 | 10.80 | 10.97 | 10.71 | 10.90 | 10.71 | qfq | 14,474,055 | 157,382,215 | 2.83% |
| 2026-02-02 | 10.78 | 10.97 | 10.60 | 10.60 | 10.41 | qfq | 14,734,730 | 159,159,941 | -2.21% |
| 2026-01-30 | 11.00 | 11.15 | 10.76 | 10.84 | 10.65 | qfq | 16,615,151 | 181,410,624 | -1.54% |
| 2026-01-29 | 11.11 | 11.19 | 10.95 | 11.01 | 10.81 | qfq | 15,927,646 | 176,136,177 | -1.26% |
| 2026-01-28 | 11.31 | 11.31 | 11.12 | 11.15 | 10.95 | qfq | 15,131,394 | 168,933,644 | -1.33% |
| 2026-01-27 | 11.58 | 11.70 | 11.16 | 11.30 | 11.10 | qfq | 25,642,110 | 290,036,916 | -3.50% |
| 2026-01-26 | 11.42 | 11.74 | 11.25 | 11.71 | 11.50 | qfq | 39,286,197 | 452,122,721 | 2.81% |
| 2026-01-23 | 11.13 | 11.49 | 11.11 | 11.39 | 11.19 | qfq | 23,796,155 | 269,188,469 | 1.97% |
| 2026-01-22 | 11.20 | 11.35 | 11.10 | 11.17 | 10.97 | qfq | 19,841,721 | 222,568,274 | 0.90% |
| 2026-01-21 | 11.00 | 11.15 | 10.95 | 11.07 | 10.87 | qfq | 14,840,211 | 163,899,801 | 0.36% |
| 2026-01-20 | 11.13 | 11.20 | 10.94 | 11.03 | 10.83 | qfq | 17,746,737 | 195,804,190 | -0.90% |
| 2026-01-19 | 11.01 | 11.22 | 11.00 | 11.13 | 10.93 | qfq | 17,114,432 | 190,242,914 | 0.82% |
| 2026-01-16 | 11.30 | 11.44 | 11.01 | 11.04 | 10.84 | qfq | 31,103,732 | 346,433,561 | -3.07% |
| 2026-01-15 | 11.70 | 11.81 | 11.29 | 11.39 | 11.19 | qfq | 44,950,328 | 514,944,397 | -4.21% |
| 2026-01-14 | 11.78 | 12.14 | 11.50 | 11.89 | 11.68 | qfq | 77,112,305 | 914,554,952 | -1.25% |
| 2026-01-13 | 11.09 | 12.90 | 11.09 | 12.04 | 11.83 | qfq | 103,541,166 | 1,253,300,448 | 8.86% |
| 2026-01-12 | 11.10 | 11.11 | 10.98 | 11.06 | 10.86 | qfq | 21,714,570 | 239,800,855 | -0.36% |
| 2026-01-09 | 10.88 | 11.18 | 10.80 | 11.10 | 10.90 | qfq | 24,790,877 | 272,487,432 | 3.16% |
| 2026-01-08 | 10.72 | 10.88 | 10.69 | 10.76 | 10.57 | qfq | 12,521,644 | 135,026,334 | 0.00% |
| 2026-01-07 | 10.76 | 10.88 | 10.66 | 10.76 | 10.57 | qfq | 20,673,683 | 222,823,681 | -1.47% |
| 2026-01-06 | 10.40 | 11.22 | 10.35 | 10.92 | 10.73 | qfq | 38,418,369 | 415,175,593 | 5.51% |
| 2026-01-05 | 10.14 | 10.38 | 10.14 | 10.35 | 10.17 | qfq | 12,562,688 | 129,535,357 | 2.07% |
| 2025-12-31 | 10.14 | 10.18 | 10.12 | 10.14 | 9.96 | qfq | 4,553,443 | 46,180,544 | 0.00% |
| 2025-12-30 | 10.16 | 10.24 | 10.14 | 10.14 | 9.96 | qfq | 6,609,702 | 67,240,325 | -0.69% |
| 2025-12-29 | 10.20 | 10.26 | 10.13 | 10.21 | 10.03 | qfq | 7,732,204 | 78,790,731 | 0.10% |
| 2025-12-26 | 10.18 | 10.27 | 10.13 | 10.20 | 10.02 | qfq | 10,141,000 | 103,434,827 | 0.20% |
| 2025-12-25 | 9.99 | 10.19 | 9.94 | 10.18 | 10.00 | qfq | 11,700,566 | 118,093,647 | 1.90% |
| 2025-12-24 | 9.98 | 10.01 | 9.92 | 9.99 | 9.81 | qfq | 6,764,100 | 67,397,131 | 0.20% |
| 2025-12-23 | 10.13 | 10.14 | 9.95 | 9.97 | 9.79 | qfq | 7,906,031 | 79,325,639 | -1.48% |
| 2025-12-22 | 10.14 | 10.16 | 10.08 | 10.12 | 9.94 | qfq | 4,932,700 | 49,972,316 | -0.30% |
| 2025-12-19 | 10.13 | 10.18 | 10.08 | 10.15 | 9.97 | qfq | 6,549,191 | 66,451,172 | 0.30% |
| 2025-12-18 | 10.00 | 10.22 | 9.98 | 10.12 | 9.94 | qfq | 9,367,748 | 94,798,296 | 0.80% |
| 2025-12-17 | 9.93 | 10.08 | 9.93 | 10.04 | 9.86 | qfq | 11,468,045 | 114,687,654 | 2.24% |
| 2025-12-16 | 9.89 | 9.93 | 9.78 | 9.82 | 9.65 | qfq | 6,843,053 | 67,255,319 | -1.01% |
| 2025-12-15 | 9.78 | 9.97 | 9.71 | 9.92 | 9.74 | qfq | 10,732,197 | 105,740,495 | 0.92% |
| 2025-12-12 | 9.87 | 9.88 | 9.77 | 9.83 | 9.66 | qfq | 12,607,296 | 123,993,793 | -0.10% |
| 2025-12-11 | 10.10 | 10.15 | 9.83 | 9.84 | 9.67 | qfq | 13,017,268 | 129,368,875 | -2.38% |
| 2025-12-10 | 10.22 | 10.26 | 10.03 | 10.08 | 9.90 | qfq | 11,336,300 | 114,610,887 | -1.85% |
| 2025-12-09 | 10.30 | 10.33 | 10.22 | 10.27 | 10.09 | qfq | 6,121,463 | 62,930,552 | -0.19% |
| 2025-12-08 | 10.36 | 10.38 | 10.29 | 10.29 | 10.11 | qfq | 6,946,449 | 71,686,120 | -0.48% |
| 2025-12-05 | 10.28 | 10.35 | 10.17 | 10.34 | 10.16 | qfq | 8,091,957 | 83,220,949 | 0.58% |
| 2025-12-04 | 10.21 | 10.35 | 10.14 | 10.28 | 10.10 | qfq | 7,800,642 | 79,914,931 | 0.59% |
| 2025-12-03 | 10.32 | 10.36 | 10.20 | 10.22 | 10.04 | qfq | 7,561,973 | 77,636,384 | -0.97% |
| 2025-12-02 | 10.49 | 10.51 | 10.32 | 10.32 | 10.14 | qfq | 9,826,911 | 101,853,507 | -1.90% |
| 2025-12-01 | 10.46 | 10.53 | 10.40 | 10.52 | 10.33 | qfq | 8,076,168 | 84,441,101 | 0.57% |
| 2025-11-28 | 10.57 | 10.64 | 10.45 | 10.46 | 10.27 | qfq | 9,261,835 | 97,119,569 | -1.04% |
| 2025-11-27 | 10.56 | 10.69 | 10.52 | 10.57 | 10.38 | qfq | 6,492,223 | 68,820,979 | 0.09% |
| 2025-11-26 | 10.52 | 10.72 | 10.51 | 10.56 | 10.37 | qfq | 8,566,900 | 90,999,780 | 0.09% |
| 2025-11-25 | 10.54 | 10.62 | 10.48 | 10.55 | 10.36 | qfq | 8,709,800 | 92,011,580 | 0.38% |
| 2025-11-24 | 10.52 | 10.59 | 10.43 | 10.51 | 10.32 | qfq | 7,821,689 | 82,120,602 | 0.86% |
| 2025-11-21 | 10.80 | 10.89 | 10.40 | 10.42 | 10.24 | qfq | 14,542,148 | 153,992,037 | -3.79% |
| 2025-11-20 | 10.93 | 11.01 | 10.83 | 10.83 | 10.64 | qfq | 6,136,293 | 66,876,265 | -0.73% |
| 2025-11-19 | 11.02 | 11.06 | 10.88 | 10.91 | 10.72 | qfq | 7,969,411 | 87,228,273 | -1.00% |
| 2025-11-18 | 11.21 | 11.24 | 11.00 | 11.02 | 10.82 | qfq | 11,938,900 | 132,133,942 | -1.78% |
| 2025-11-17 | 11.39 | 11.42 | 11.20 | 11.22 | 11.02 | qfq | 11,899,400 | 133,728,763 | -1.49% |
| 2025-11-14 | 11.39 | 11.53 | 11.37 | 11.39 | 11.19 | qfq | 14,502,533 | 166,243,626 | 0.18% |
| 2025-11-13 | 11.36 | 11.41 | 11.25 | 11.37 | 11.17 | qfq | 10,091,200 | 114,413,813 | -0.18% |
| 2025-11-12 | 11.39 | 11.48 | 11.31 | 11.39 | 11.19 | qfq | 11,881,458 | 135,423,554 | 0.09% |
| 2025-11-11 | 11.33 | 11.43 | 11.25 | 11.38 | 11.18 | qfq | 11,573,868 | 131,067,409 | 0.35% |
| 2025-11-10 | 11.23 | 11.38 | 11.18 | 11.34 | 11.14 | qfq | 10,306,232 | 116,620,034 | 0.89% |
| 2025-11-07 | 11.37 | 11.46 | 11.21 | 11.24 | 11.04 | qfq | 12,455,780 | 141,053,889 | -0.97% |
| 2025-11-06 | 11.43 | 11.45 | 11.32 | 11.35 | 11.15 | qfq | 12,547,187 | 142,444,993 | -1.13% |
| 2025-11-05 | 11.36 | 11.51 | 11.31 | 11.48 | 11.28 | qfq | 15,964,925 | 182,544,365 | -0.69% |
| 2025-11-04 | 11.36 | 11.75 | 11.20 | 11.56 | 11.35 | qfq | 29,911,060 | 343,955,144 | 1.49% |
| 2025-11-03 | 11.43 | 11.48 | 11.27 | 11.39 | 11.19 | qfq | 13,854,484 | 157,124,661 | -0.09% |
| 2025-10-31 | 11.24 | 11.49 | 11.23 | 11.40 | 11.20 | qfq | 19,191,637 | 218,924,745 | 1.24% |
| 2025-10-30 | 11.20 | 11.37 | 11.14 | 11.26 | 11.06 | qfq | 21,790,313 | 245,060,176 | -1.49% |
| 2025-10-29 | 10.94 | 11.70 | 10.92 | 11.43 | 11.23 | qfq | 43,033,995 | 491,014,368 | 4.57% |
| 2025-10-28 | 11.05 | 11.06 | 10.89 | 10.93 | 10.74 | qfq | 13,595,600 | 148,831,350 | -1.80% |
| 2025-10-27 | 11.18 | 11.20 | 11.07 | 11.13 | 10.93 | qfq | 11,358,417 | 126,495,054 | 0.00% |
| 2025-10-24 | 11.10 | 11.24 | 11.08 | 11.13 | 10.93 | qfq | 16,128,772 | 179,879,450 | 1.27% |
| 2025-10-23 | 10.92 | 11.00 | 10.80 | 10.99 | 10.79 | qfq | 10,048,746 | 109,275,288 | 0.55% |
| 2025-10-22 | 10.85 | 11.05 | 10.84 | 10.93 | 10.74 | qfq | 9,061,550 | 99,508,397 | 0.28% |
| 2025-10-21 | 10.83 | 10.96 | 10.81 | 10.90 | 10.71 | qfq | 8,900,135 | 96,967,242 | 0.83% |
| 2025-10-20 | 10.86 | 10.91 | 10.79 | 10.81 | 10.62 | qfq | 7,202,198 | 78,037,669 | -0.18% |
| 2025-10-17 | 11.01 | 11.05 | 10.82 | 10.83 | 10.64 | qfq | 8,976,499 | 97,944,126 | -1.46% |
| 2025-10-16 | 11.10 | 11.19 | 10.97 | 10.99 | 10.79 | qfq | 13,117,333 | 145,164,595 | -1.35% |
| 2025-10-15 | 10.92 | 11.15 | 10.77 | 11.14 | 10.94 | qfq | 16,262,368 | 179,241,501 | 2.39% |
| 2025-10-14 | 10.84 | 11.05 | 10.82 | 10.88 | 10.69 | qfq | 12,681,360 | 138,304,283 | 0.65% |
| 2025-10-13 | 10.71 | 10.85 | 10.64 | 10.81 | 10.62 | qfq | 11,080,700 | 119,428,485 | -1.73% |
| 2025-10-10 | 10.90 | 11.19 | 10.88 | 11.00 | 10.80 | qfq | 14,219,635 | 157,012,296 | 0.55% |
| 2025-10-09 | 10.80 | 10.96 | 10.69 | 10.94 | 10.75 | qfq | 13,741,699 | 149,143,784 | 1.48% |
| 2025-09-30 | 10.85 | 10.88 | 10.78 | 10.78 | 10.59 | qfq | 9,726,966 | 105,170,921 | -0.46% |
| 2025-09-29 | 10.78 | 10.84 | 10.59 | 10.83 | 10.64 | qfq | 12,954,400 | 138,736,837 | 0.37% |
| 2025-09-26 | 10.89 | 10.89 | 10.75 | 10.79 | 10.60 | qfq | 14,042,870 | 151,847,372 | -1.46% |
| 2025-09-25 | 11.12 | 11.13 | 10.94 | 10.95 | 10.76 | qfq | 13,720,066 | 151,241,742 | -1.35% |
| 2025-09-24 | 10.99 | 11.17 | 10.99 | 11.10 | 10.90 | qfq | 10,833,988 | 120,012,564 | 0.63% |
| 2025-09-23 | 11.39 | 11.39 | 10.89 | 11.03 | 10.83 | qfq | 17,947,800 | 198,140,295 | -2.39% |
| 2025-09-22 | 11.41 | 11.51 | 11.24 | 11.30 | 11.10 | qfq | 11,409,144 | 129,604,066 | -0.79% |
| 2025-09-19 | 11.51 | 11.53 | 11.35 | 11.39 | 11.19 | qfq | 13,831,359 | 158,007,855 | -1.73% |
| 2025-09-18 | 11.46 | 11.78 | 11.44 | 11.59 | 11.38 | qfq | 29,266,966 | 341,011,589 | 1.31% |
| 2025-09-17 | 11.42 | 11.45 | 11.35 | 11.44 | 11.24 | qfq | 11,708,688 | 133,553,530 | 0.26% |
| 2025-09-16 | 11.41 | 11.47 | 11.35 | 11.41 | 11.21 | qfq | 11,786,446 | 134,339,854 | 0.18% |
| 2025-09-15 | 11.50 | 11.50 | 11.38 | 11.39 | 11.19 | qfq | 12,807,020 | 146,343,852 | -1.04% |
| 2025-09-12 | 11.56 | 11.61 | 11.45 | 11.51 | 11.31 | qfq | 13,767,400 | 158,602,151 | -0.43% |
| 2025-09-11 | 11.45 | 11.56 | 11.28 | 11.56 | 11.35 | qfq | 18,975,215 | 216,252,794 | 0.70% |
| 2025-09-10 | 11.55 | 11.62 | 11.46 | 11.48 | 11.28 | qfq | 10,941,414 | 125,948,157 | -0.69% |
| 2025-09-09 | 11.70 | 11.73 | 11.52 | 11.56 | 11.35 | qfq | 12,568,348 | 146,051,748 | -1.45% |
| 2025-09-08 | 11.65 | 11.79 | 11.62 | 11.73 | 11.52 | qfq | 14,236,654 | 166,914,590 | 0.69% |
| 2025-09-05 | 11.52 | 11.65 | 11.43 | 11.65 | 11.44 | qfq | 15,273,579 | 176,571,677 | 1.13% |
| 2025-09-04 | 11.65 | 11.68 | 11.39 | 11.52 | 11.32 | qfq | 18,867,514 | 218,042,844 | -0.86% |
| 2025-09-03 | 11.78 | 11.83 | 11.59 | 11.62 | 11.41 | qfq | 16,265,287 | 190,534,815 | -1.36% |
| 2025-09-02 | 11.91 | 12.07 | 11.72 | 11.78 | 11.57 | qfq | 27,878,413 | 331,036,109 | -1.17% |
| 2025-09-01 | 11.78 | 11.94 | 11.78 | 11.92 | 11.71 | qfq | 16,202,150 | 192,503,018 | 0.68% |
| 2025-08-29 | 11.83 | 11.95 | 11.81 | 11.84 | 11.63 | qfq | 18,905,689 | 224,681,680 | -0.08% |
| 2025-08-28 | 11.99 | 12.06 | 11.63 | 11.85 | 11.64 | qfq | 34,634,496 | 409,739,676 | -1.25% |
| 2025-08-27 | 12.36 | 12.43 | 11.98 | 12.00 | 11.79 | qfq | 49,244,737 | 601,155,059 | -2.91% |
| 2025-08-26 | 12.49 | 12.49 | 12.25 | 12.36 | 12.14 | qfq | 52,399,502 | 648,197,203 | -2.91% |
| 2025-08-25 | 12.56 | 12.75 | 12.48 | 12.73 | 12.50 | qfq | 49,901,497 | 630,165,141 | 1.68% |
| 2025-08-22 | 12.50 | 12.56 | 12.39 | 12.52 | 12.30 | qfq | 25,549,656 | 318,142,851 | 0.16% |
| 2025-08-21 | 12.54 | 12.67 | 12.42 | 12.50 | 12.28 | qfq | 28,810,047 | 361,095,056 | 0.32% |
| 2025-08-20 | 12.44 | 12.46 | 12.24 | 12.46 | 12.24 | qfq | 24,598,113 | 303,731,549 | -0.08% |
| 2025-08-19 | 12.51 | 12.68 | 12.43 | 12.47 | 12.25 | qfq | 33,469,931 | 419,786,652 | 0.16% |
| 2025-08-18 | 12.37 | 12.56 | 12.34 | 12.45 | 12.23 | qfq | 32,653,311 | 405,901,420 | 0.65% |
| 2025-08-15 | 12.12 | 12.47 | 12.10 | 12.37 | 12.15 | qfq | 28,660,269 | 352,914,610 | 1.98% |
| 2025-08-14 | 12.41 | 12.45 | 12.12 | 12.13 | 11.91 | qfq | 26,460,662 | 324,589,923 | -2.18% |
| 2025-08-13 | 12.31 | 12.45 | 12.23 | 12.40 | 12.18 | qfq | 26,013,998 | 321,306,169 | 0.98% |
| 2025-08-12 | 12.36 | 12.44 | 12.20 | 12.28 | 12.06 | qfq | 19,056,400 | 234,020,313 | -0.73% |
| 2025-08-11 | 12.20 | 12.40 | 12.20 | 12.37 | 12.15 | qfq | 22,136,349 | 272,554,765 | 1.39% |
| 2025-08-08 | 12.33 | 12.36 | 12.11 | 12.20 | 11.98 | qfq | 29,268,020 | 356,982,114 | -1.21% |
| 2025-08-07 | 12.45 | 12.57 | 12.33 | 12.35 | 12.13 | qfq | 32,171,726 | 399,684,707 | -0.88% |
| 2025-08-06 | 12.53 | 12.65 | 12.40 | 12.46 | 12.24 | qfq | 27,161,734 | 338,733,725 | -0.72% |
| 2025-08-05 | 12.65 | 12.79 | 12.47 | 12.55 | 12.33 | qfq | 30,157,068 | 379,896,800 | -0.79% |
| 2025-08-04 | 12.60 | 12.65 | 12.31 | 12.65 | 12.43 | qfq | 32,300,153 | 402,925,761 | 0.00% |
| 2025-08-01 | 12.60 | 12.94 | 12.54 | 12.65 | 12.43 | qfq | 52,757,271 | 671,304,510 | 1.20% |
| 2025-07-31 | 12.60 | 12.72 | 12.42 | 12.50 | 12.28 | qfq | 40,621,025 | 511,643,957 | -1.03% |
| 2025-07-30 | 12.40 | 12.74 | 12.30 | 12.63 | 12.41 | qfq | 50,043,087 | 628,837,184 | 1.69% |
| 2025-07-29 | 12.34 | 12.42 | 12.18 | 12.42 | 12.20 | qfq | 31,625,313 | 389,952,870 | 0.24% |
| 2025-07-28 | 12.32 | 12.51 | 12.32 | 12.39 | 12.17 | qfq | 20,932,200 | 259,179,008 | 0.49% |
| 2025-07-25 | 12.39 | 12.61 | 12.30 | 12.33 | 12.11 | qfq | 32,066,996 | 398,889,393 | -0.24% |
| 2025-07-24 | 12.25 | 12.44 | 12.22 | 12.36 | 12.14 | qfq | 32,325,223 | 398,700,719 | 0.98% |
| 2025-07-23 | 12.45 | 12.51 | 12.20 | 12.24 | 12.02 | qfq | 25,842,174 | 319,072,238 | -1.84% |
| 2025-07-22 | 12.54 | 12.60 | 12.40 | 12.47 | 12.25 | qfq | 24,443,313 | 304,665,155 | -0.87% |
| 2025-07-21 | 12.40 | 12.66 | 12.27 | 12.58 | 12.36 | qfq | 33,257,428 | 414,825,836 | 0.88% |
| 2025-07-18 | 12.66 | 12.79 | 12.35 | 12.47 | 12.25 | qfq | 42,369,579 | 529,599,694 | 1.63% |
| 2025-07-17 | 12.08 | 12.31 | 12.06 | 12.27 | 12.05 | qfq | 30,438,396 | 371,652,182 | 1.49% |
| 2025-07-16 | 11.98 | 12.09 | 11.96 | 12.09 | 11.88 | qfq | 14,214,996 | 171,370,417 | 0.75% |
| 2025-07-15 | 12.17 | 12.17 | 11.89 | 12.00 | 11.79 | qfq | 18,262,196 | 218,989,506 | -1.32% |
| 2025-07-14 | 12.12 | 12.20 | 12.05 | 12.16 | 11.94 | qfq | 14,900,856 | 180,676,716 | 0.58% |
| 2025-07-11 | 12.04 | 12.13 | 12.01 | 12.09 | 11.88 | qfq | 15,896,115 | 191,965,116 | 0.50% |
| 2025-07-10 | 12.01 | 12.11 | 11.96 | 12.03 | 11.82 | qfq | 13,854,404 | 166,751,643 | -0.25% |
| 2025-07-09 | 12.15 | 12.21 | 12.04 | 12.06 | 11.85 | qfq | 16,416,379 | 198,821,156 | -0.90% |
| 2025-07-08 | 12.08 | 12.37 | 12.06 | 12.17 | 11.95 | qfq | 23,813,400 | 291,201,134 | 0.83% |
| 2025-07-07 | 12.14 | 12.29 | 12.07 | 12.07 | 11.86 | qfq | 16,162,500 | 196,125,965 | -1.15% |
| 2025-07-04 | 12.12 | 12.33 | 12.10 | 12.21 | 11.99 | qfq | 24,610,900 | 301,188,938 | 0.49% |
| 2025-07-03 | 12.06 | 12.19 | 12.06 | 12.15 | 11.93 | qfq | 14,688,450 | 178,452,839 | 0.50% |
| 2025-07-02 | 12.20 | 12.29 | 12.03 | 12.09 | 11.88 | qfq | 17,696,400 | 214,654,012 | -1.31% |
| 2025-07-01 | 12.04 | 12.35 | 12.01 | 12.25 | 12.03 | qfq | 25,628,416 | 312,329,821 | 1.74% |
| 2025-06-30 | 12.07 | 12.07 | 11.94 | 12.04 | 11.83 | qfq | 14,035,968 | 168,413,016 | 0.58% |
| 2025-06-27 | 11.94 | 12.03 | 11.88 | 11.97 | 11.76 | qfq | 14,115,434 | 169,060,529 | 0.42% |
| 2025-06-26 | 12.08 | 12.08 | 11.90 | 11.92 | 11.71 | qfq | 15,974,500 | 191,050,448 | -1.32% |
| 2025-06-25 | 12.00 | 12.10 | 11.92 | 12.08 | 11.87 | qfq | 15,484,900 | 185,870,873 | 0.33% |
| 2025-06-24 | 11.86 | 12.05 | 11.86 | 12.04 | 11.83 | qfq | 15,941,606 | 190,721,702 | 1.60% |
| 2025-06-23 | 11.71 | 11.89 | 11.68 | 11.85 | 11.64 | qfq | 12,687,564 | 149,589,210 | 0.42% |
| 2025-06-20 | 11.81 | 11.87 | 11.77 | 11.80 | 11.59 | qfq | 9,736,800 | 114,991,559 | 0.00% |
| 2025-06-19 | 12.03 | 12.05 | 11.77 | 11.80 | 11.59 | qfq | 17,835,977 | 211,834,030 | -1.91% |
| 2025-06-18 | 12.22 | 12.22 | 11.88 | 12.03 | 11.82 | qfq | 22,103,631 | 265,543,023 | -1.96% |
| 2025-06-17 | 12.34 | 12.51 | 12.23 | 12.27 | 12.05 | qfq | 20,689,564 | 255,499,109 | -0.16% |
| 2025-06-16 | 12.24 | 12.39 | 12.20 | 12.29 | 12.07 | qfq | 16,659,400 | 204,818,239 | -0.57% |
| 2025-06-13 | 12.75 | 12.78 | 12.28 | 12.36 | 12.14 | qfq | 32,547,700 | 405,134,225 | -3.51% |
| 2025-06-12 | 12.78 | 12.82 | 12.64 | 12.81 | 12.58 | qfq | 23,367,927 | 297,164,755 | 0.00% |
| 2025-06-11 | 12.94 | 12.94 | 12.73 | 12.81 | 12.58 | qfq | 27,968,315 | 358,569,066 | -0.93% |
| 2025-06-10 | 12.86 | 13.25 | 12.60 | 12.93 | 12.70 | qfq | 56,507,205 | 729,555,956 | 0.00% |
| 2025-06-09 | 12.71 | 13.02 | 12.66 | 12.93 | 12.44 | qfq | 32,648,600 | 420,723,638 | 1.81% |
| 2025-06-06 | 12.81 | 12.93 | 12.64 | 12.70 | 12.21 | qfq | 22,470,537 | 285,717,228 | -1.32% |
| 2025-06-05 | 13.08 | 13.14 | 12.77 | 12.87 | 12.38 | qfq | 29,990,110 | 386,197,365 | -1.98% |
| 2025-06-04 | 13.14 | 13.19 | 12.91 | 13.13 | 12.63 | qfq | 28,492,910 | 372,450,210 | 0.00% |
| 2025-06-03 | 12.75 | 13.25 | 12.75 | 13.13 | 12.63 | qfq | 36,869,801 | 483,265,142 | 1.47% |
| 2025-05-30 | 12.83 | 13.16 | 12.74 | 12.94 | 12.45 | qfq | 37,583,550 | 485,365,537 | 0.31% |
| 2025-05-29 | 12.50 | 13.05 | 12.41 | 12.90 | 12.41 | qfq | 47,007,632 | 602,329,324 | 2.63% |
| 2025-05-28 | 12.80 | 12.85 | 12.50 | 12.57 | 12.09 | qfq | 30,860,900 | 388,337,873 | -1.80% |
| 2025-05-27 | 12.69 | 13.01 | 12.58 | 12.80 | 12.31 | qfq | 40,470,800 | 518,058,254 | 0.87% |
| 2025-05-26 | 13.20 | 13.20 | 12.58 | 12.69 | 12.20 | qfq | 46,771,601 | 594,227,145 | -3.28% |
| 2025-05-23 | 12.98 | 13.47 | 12.91 | 13.12 | 12.62 | qfq | 68,219,488 | 900,950,515 | 2.02% |
| 2025-05-22 | 13.10 | 13.28 | 12.84 | 12.86 | 12.37 | qfq | 52,844,105 | 686,306,103 | -2.58% |
| 2025-05-21 | 13.55 | 13.59 | 13.06 | 13.20 | 12.70 | qfq | 76,296,691 | 1,013,488,269 | -3.65% |
| 2025-05-20 | 13.35 | 14.38 | 13.18 | 13.70 | 13.18 | qfq | 141,915,034 | 1,973,442,452 | 3.71% |
| 2025-05-19 | 13.60 | 13.60 | 12.90 | 13.21 | 12.71 | qfq | 104,693,909 | 1,377,144,830 | -3.51% |
| 2025-05-16 | 14.50 | 14.74 | 13.39 | 13.69 | 13.17 | qfq | 191,530,676 | 2,658,592,416 | -2.35% |
| 2025-05-15 | 12.01 | 14.02 | 11.96 | 14.02 | 13.48 | qfq | 147,627,854 | 1,987,654,272 | 20.03% |
| 2025-05-14 | 11.64 | 11.71 | 11.53 | 11.68 | 11.23 | qfq | 12,933,760 | 150,228,579 | 0.00% |
| 2025-05-13 | 11.72 | 11.84 | 11.62 | 11.68 | 11.23 | qfq | 12,105,484 | 141,641,056 | 0.26% |
| 2025-05-12 | 11.66 | 11.74 | 11.58 | 11.65 | 11.20 | qfq | 15,265,978 | 178,082,565 | 1.04% |
| 2025-05-09 | 11.67 | 11.71 | 11.48 | 11.53 | 11.09 | qfq | 14,517,421 | 167,702,681 | -1.45% |
| 2025-05-08 | 11.63 | 11.76 | 11.58 | 11.70 | 11.25 | qfq | 13,443,000 | 157,251,385 | 0.43% |
| 2025-05-07 | 11.82 | 11.94 | 11.56 | 11.65 | 11.20 | qfq | 17,737,500 | 207,831,377 | -0.43% |
| 2025-05-06 | 11.65 | 11.75 | 11.65 | 11.70 | 11.25 | qfq | 14,317,336 | 167,569,698 | 0.95% |
| 2025-04-30 | 11.66 | 11.73 | 11.56 | 11.59 | 11.15 | qfq | 14,487,236 | 168,517,141 | -0.94% |
| 2025-04-29 | 11.51 | 11.75 | 11.43 | 11.70 | 11.25 | qfq | 29,100,859 | 336,606,562 | -2.99% |
| 2025-04-28 | 12.16 | 12.16 | 11.98 | 12.06 | 11.60 | qfq | 11,653,338 | 140,549,234 | -1.55% |
| 2025-04-25 | 12.49 | 12.56 | 12.21 | 12.25 | 11.78 | qfq | 18,052,060 | 222,975,539 | -0.33% |
| 2025-04-24 | 12.29 | 12.58 | 12.20 | 12.29 | 11.82 | qfq | 19,341,553 | 239,410,024 | 0.00% |
| 2025-04-23 | 12.28 | 12.43 | 12.21 | 12.29 | 11.82 | qfq | 19,876,500 | 244,391,431 | 0.08% |
| 2025-04-22 | 12.10 | 12.60 | 12.08 | 12.28 | 11.81 | qfq | 36,606,100 | 452,772,694 | 1.99% |
| 2025-04-21 | 11.64 | 12.04 | 11.62 | 12.04 | 11.58 | qfq | 17,543,374 | 208,696,591 | 2.47% |
| 2025-04-18 | 11.63 | 11.87 | 11.52 | 11.75 | 11.30 | qfq | 12,146,900 | 141,762,165 | 1.12% |
| 2025-04-17 | 11.70 | 11.80 | 11.62 | 11.62 | 11.18 | qfq | 11,164,100 | 130,689,216 | -1.11% |
| 2025-04-16 | 12.01 | 12.06 | 11.57 | 11.75 | 11.30 | qfq | 18,278,200 | 215,166,427 | -2.49% |
| 2025-04-15 | 12.14 | 12.19 | 11.96 | 12.05 | 11.59 | qfq | 14,665,400 | 176,647,638 | -1.07% |
| 2025-04-14 | 12.05 | 12.38 | 12.02 | 12.18 | 11.71 | qfq | 21,563,988 | 263,500,609 | 1.42% |
| 2025-04-11 | 11.94 | 12.19 | 11.84 | 12.01 | 11.55 | qfq | 23,290,300 | 279,342,989 | -0.91% |
| 2025-04-10 | 12.35 | 12.48 | 12.02 | 12.12 | 11.66 | qfq | 33,460,400 | 410,263,913 | 0.08% |
| 2025-04-09 | 11.91 | 12.20 | 11.22 | 12.11 | 11.65 | qfq | 39,746,516 | 469,276,159 | -0.49% |
| 2025-04-08 | 11.77 | 12.36 | 11.66 | 12.17 | 11.70 | qfq | 44,245,029 | 531,794,081 | 6.20% |
| 2025-04-07 | 12.69 | 12.94 | 11.05 | 11.46 | 11.02 | qfq | 54,548,488 | 656,811,968 | -13.77% |
| 2025-04-03 | 13.10 | 13.55 | 13.03 | 13.29 | 12.78 | qfq | 43,960,279 | 585,255,441 | 1.30% |
| 2025-04-02 | 13.17 | 13.25 | 13.04 | 13.12 | 12.62 | qfq | 22,445,695 | 294,776,815 | -0.76% |
| 2025-04-01 | 12.60 | 13.54 | 12.60 | 13.22 | 12.71 | qfq | 51,782,686 | 684,775,793 | 4.51% |
| 2025-03-31 | 12.83 | 12.95 | 12.50 | 12.65 | 12.17 | qfq | 22,835,656 | 289,738,574 | -2.47% |
| 2025-03-28 | 12.99 | 13.27 | 12.92 | 12.97 | 12.47 | qfq | 32,384,256 | 424,504,341 | -0.15% |
| 2025-03-27 | 12.65 | 13.06 | 12.50 | 12.99 | 12.49 | qfq | 28,276,821 | 364,489,502 | 2.69% |
| 2025-03-26 | 12.67 | 12.78 | 12.56 | 12.65 | 12.17 | qfq | 11,369,610 | 144,079,364 | -0.16% |
| 2025-03-25 | 12.59 | 12.71 | 12.50 | 12.67 | 12.19 | qfq | 10,943,614 | 137,949,423 | 0.64% |
| 2025-03-24 | 12.61 | 12.67 | 12.40 | 12.59 | 12.11 | qfq | 12,989,319 | 162,828,332 | -0.24% |
| 2025-03-21 | 12.81 | 12.92 | 12.57 | 12.62 | 12.14 | qfq | 13,812,699 | 175,388,196 | -1.71% |
| 2025-03-20 | 13.01 | 13.05 | 12.81 | 12.84 | 12.35 | qfq | 14,449,819 | 186,148,831 | -1.53% |
| 2025-03-19 | 13.05 | 13.23 | 12.95 | 13.04 | 12.54 | qfq | 17,585,256 | 230,179,838 | -0.08% |
| 2025-03-18 | 12.93 | 13.15 | 12.87 | 13.05 | 12.55 | qfq | 17,612,776 | 229,932,031 | 1.08% |
| 2025-03-17 | 13.05 | 13.08 | 12.89 | 12.91 | 12.42 | qfq | 14,932,345 | 193,325,284 | -0.77% |
| 2025-03-14 | 12.72 | 13.01 | 12.68 | 13.01 | 12.51 | qfq | 22,568,302 | 291,364,387 | 2.44% |
| 2025-03-13 | 12.87 | 12.89 | 12.61 | 12.70 | 12.21 | qfq | 17,556,675 | 223,146,084 | -1.32% |
| 2025-03-12 | 12.98 | 13.07 | 12.85 | 12.87 | 12.38 | qfq | 19,602,000 | 253,208,695 | -0.77% |
| 2025-03-11 | 12.90 | 13.05 | 12.81 | 12.97 | 12.47 | qfq | 21,027,257 | 271,789,626 | -1.22% |
| 2025-03-10 | 13.28 | 13.46 | 13.04 | 13.13 | 12.63 | qfq | 24,177,481 | 319,887,033 | 0.84% |
| 2025-03-07 | 13.32 | 13.32 | 12.97 | 13.02 | 12.52 | qfq | 25,501,490 | 334,910,115 | -2.18% |
| 2025-03-06 | 13.21 | 13.42 | 13.20 | 13.31 | 12.80 | qfq | 28,463,994 | 379,064,299 | 0.76% |
| 2025-03-05 | 13.14 | 13.54 | 13.13 | 13.21 | 12.71 | qfq | 33,857,000 | 450,618,462 | 0.69% |
| 2025-03-04 | 12.88 | 13.19 | 12.82 | 13.12 | 12.62 | qfq | 19,338,100 | 252,443,264 | 1.23% |
| 2025-03-03 | 12.80 | 13.22 | 12.77 | 12.96 | 12.46 | qfq | 24,399,195 | 318,548,100 | 1.33% |
| 2025-02-28 | 13.08 | 13.37 | 12.73 | 12.79 | 12.30 | qfq | 29,134,500 | 379,806,374 | -2.89% |
| 2025-02-27 | 13.22 | 13.28 | 12.98 | 13.17 | 12.67 | qfq | 25,568,696 | 335,933,258 | -0.45% |
| 2025-02-26 | 13.08 | 13.23 | 12.93 | 13.23 | 12.72 | qfq | 31,893,881 | 417,329,088 | 1.53% |
| 2025-02-25 | 13.05 | 13.19 | 12.95 | 13.03 | 12.53 | qfq | 26,894,800 | 351,273,839 | -2.10% |
| 2025-02-24 | 13.46 | 13.50 | 13.17 | 13.31 | 12.80 | qfq | 28,105,278 | 374,325,499 | -1.33% |
| 2025-02-21 | 13.47 | 13.65 | 13.27 | 13.49 | 12.97 | qfq | 38,134,031 | 511,677,340 | -0.22% |
| 2025-02-20 | 13.23 | 14.00 | 13.14 | 13.52 | 13.00 | qfq | 52,118,869 | 708,637,523 | 2.89% |
| 2025-02-19 | 13.03 | 13.22 | 12.85 | 13.14 | 12.64 | qfq | 35,704,545 | 467,014,493 | 1.00% |
| 2025-02-18 | 13.78 | 13.84 | 12.94 | 13.01 | 12.51 | qfq | 52,846,227 | 700,887,247 | -6.00% |
| 2025-02-17 | 14.20 | 14.59 | 13.67 | 13.84 | 13.31 | qfq | 103,992,257 | 1,465,683,226 | -0.36% |
| 2025-02-14 | 12.56 | 14.05 | 12.55 | 13.89 | 13.36 | qfq | 100,887,177 | 1,365,047,565 | 10.24% |
| 2025-02-13 | 12.80 | 12.86 | 12.58 | 12.60 | 12.12 | qfq | 18,994,194 | 241,664,092 | -1.56% |
| 2025-02-12 | 12.80 | 12.87 | 12.68 | 12.80 | 12.31 | qfq | 20,974,210 | 267,523,814 | -0.78% |
| 2025-02-11 | 12.95 | 13.05 | 12.68 | 12.90 | 12.41 | qfq | 27,212,100 | 348,764,681 | -0.31% |
| 2025-02-10 | 12.62 | 12.94 | 12.46 | 12.94 | 12.45 | qfq | 40,344,615 | 515,465,153 | 3.11% |
| 2025-02-07 | 12.22 | 12.58 | 12.13 | 12.55 | 12.07 | qfq | 29,758,300 | 370,445,661 | 2.62% |
| 2025-02-06 | 12.08 | 12.29 | 12.01 | 12.23 | 11.76 | qfq | 17,438,661 | 212,267,774 | 0.66% |
| 2025-02-05 | 12.15 | 12.18 | 12.05 | 12.15 | 11.69 | qfq | 10,454,867 | 126,793,569 | 0.66% |
| 2025-01-27 | 12.15 | 12.24 | 12.05 | 12.07 | 11.61 | qfq | 11,963,567 | 145,292,075 | -0.08% |
| 2025-01-24 | 12.05 | 12.17 | 12.03 | 12.08 | 11.62 | qfq | 11,974,594 | 144,850,172 | -0.08% |
| 2025-01-23 | 12.25 | 12.34 | 12.09 | 12.09 | 11.63 | qfq | 14,736,610 | 180,002,223 | -0.33% |
| 2025-01-22 | 12.05 | 12.15 | 12.00 | 12.13 | 11.67 | qfq | 10,471,500 | 126,460,192 | -0.08% |
| 2025-01-21 | 12.18 | 12.25 | 12.00 | 12.14 | 11.68 | qfq | 14,334,392 | 173,462,819 | 0.17% |
| 2025-01-20 | 12.00 | 12.34 | 11.99 | 12.12 | 11.66 | qfq | 26,222,768 | 319,229,246 | 2.89% |
| 2025-01-17 | 11.64 | 11.88 | 11.56 | 11.78 | 11.33 | qfq | 11,253,290 | 132,032,066 | 0.86% |
| 2025-01-16 | 11.66 | 11.89 | 11.59 | 11.68 | 11.23 | qfq | 12,560,200 | 147,286,584 | 0.09% |
| 2025-01-15 | 11.76 | 11.80 | 11.60 | 11.67 | 11.22 | qfq | 11,340,396 | 132,422,442 | -0.77% |
| 2025-01-14 | 11.27 | 11.78 | 11.26 | 11.76 | 11.31 | qfq | 18,844,000 | 218,061,267 | 4.35% |
| 2025-01-13 | 11.18 | 11.29 | 11.12 | 11.27 | 10.84 | qfq | 10,054,800 | 112,750,723 | 0.63% |
| 2025-01-10 | 11.40 | 11.50 | 11.20 | 11.20 | 10.77 | qfq | 13,671,350 | 155,026,654 | -2.27% |
| 2025-01-09 | 11.44 | 11.62 | 11.40 | 11.46 | 11.02 | qfq | 15,238,001 | 175,239,593 | -0.69% |
| 2025-01-08 | 11.70 | 11.87 | 11.27 | 11.54 | 11.10 | qfq | 19,278,200 | 222,957,235 | -2.12% |
| 2025-01-07 | 11.78 | 11.83 | 11.47 | 11.79 | 11.34 | qfq | 20,899,100 | 243,610,838 | -0.84% |
| 2025-01-06 | 11.75 | 12.00 | 11.70 | 11.89 | 11.44 | qfq | 23,735,277 | 281,670,302 | 2.50% |
| 2025-01-03 | 11.70 | 11.94 | 11.58 | 11.60 | 11.16 | qfq | 18,545,695 | 218,195,579 | -0.34% |
| 2025-01-02 | 11.83 | 12.01 | 11.50 | 11.64 | 11.20 | qfq | 17,086,774 | 201,511,097 | -1.85% |
| 2024-12-31 | 12.23 | 12.25 | 11.85 | 11.86 | 11.41 | qfq | 14,889,400 | 178,996,830 | -2.87% |
| 2024-12-30 | 12.30 | 12.33 | 12.18 | 12.21 | 11.74 | qfq | 12,225,918 | 149,583,615 | -1.13% |
| 2024-12-27 | 12.22 | 12.47 | 12.15 | 12.35 | 11.88 | qfq | 14,462,540 | 178,629,776 | 0.73% |
| 2024-12-26 | 12.18 | 12.33 | 12.17 | 12.26 | 11.79 | qfq | 12,708,515 | 155,767,231 | 0.00% |
| 2024-12-25 | 12.50 | 12.58 | 12.19 | 12.26 | 11.79 | qfq | 14,483,800 | 178,372,416 | -1.29% |
| 2024-12-24 | 12.40 | 12.46 | 12.30 | 12.42 | 11.95 | qfq | 12,786,172 | 158,394,604 | 0.65% |
| 2024-12-23 | 12.71 | 12.74 | 12.34 | 12.34 | 11.87 | qfq | 18,579,273 | 231,784,771 | -2.91% |
| 2024-12-20 | 12.52 | 12.76 | 12.48 | 12.71 | 12.22 | qfq | 17,477,100 | 221,139,484 | 1.44% |
| 2024-12-19 | 12.38 | 12.55 | 12.28 | 12.53 | 12.05 | qfq | 16,180,133 | 200,771,172 | 0.40% |
| 2024-12-18 | 12.52 | 12.63 | 12.40 | 12.48 | 12.00 | qfq | 15,854,005 | 198,425,487 | -0.32% |
| 2024-12-17 | 12.70 | 12.72 | 12.48 | 12.52 | 12.04 | qfq | 17,840,753 | 224,427,506 | -0.95% |
| 2024-12-16 | 12.81 | 12.97 | 12.60 | 12.64 | 12.16 | qfq | 28,040,975 | 357,306,185 | -2.09% |
| 2024-12-13 | 13.50 | 13.50 | 12.83 | 12.91 | 12.42 | qfq | 56,075,770 | 736,816,869 | -4.37% |
| 2024-12-12 | 13.59 | 13.62 | 13.36 | 13.50 | 12.98 | qfq | 30,214,799 | 407,555,599 | -0.81% |
| 2024-12-11 | 13.28 | 13.65 | 13.24 | 13.61 | 13.09 | qfq | 30,376,073 | 409,797,053 | 2.18% |
| 2024-12-10 | 13.62 | 13.69 | 13.30 | 13.32 | 12.81 | qfq | 31,369,892 | 422,207,315 | 0.45% |
| 2024-12-09 | 13.48 | 13.53 | 13.15 | 13.26 | 12.75 | qfq | 22,884,010 | 305,571,435 | -0.30% |
| 2024-12-06 | 13.10 | 13.40 | 12.96 | 13.30 | 12.79 | qfq | 24,442,210 | 322,719,365 | 0.99% |
| 2024-12-05 | 13.06 | 13.25 | 13.01 | 13.17 | 12.67 | qfq | 18,651,282 | 244,768,148 | 0.61% |
| 2024-12-04 | 13.30 | 13.36 | 12.97 | 13.09 | 12.59 | qfq | 23,259,680 | 306,096,813 | -2.02% |
| 2024-12-03 | 13.51 | 13.53 | 13.24 | 13.36 | 12.85 | qfq | 23,603,480 | 316,142,040 | -0.74% |
| 2024-12-02 | 13.31 | 13.61 | 13.24 | 13.46 | 12.95 | qfq | 29,054,482 | 390,756,247 | 1.89% |
| 2024-11-29 | 12.96 | 13.33 | 12.87 | 13.21 | 12.71 | qfq | 28,275,778 | 372,200,255 | 1.77% |
| 2024-11-28 | 13.14 | 13.15 | 12.94 | 12.98 | 12.48 | qfq | 19,892,617 | 259,345,928 | -1.29% |
| 2024-11-27 | 12.85 | 13.17 | 12.51 | 13.15 | 12.65 | qfq | 28,600,866 | 366,822,336 | 1.78% |
| 2024-11-26 | 12.91 | 13.20 | 12.88 | 12.92 | 12.43 | qfq | 20,328,756 | 264,987,345 | -0.62% |
| 2024-11-25 | 12.80 | 13.07 | 12.72 | 13.00 | 12.50 | qfq | 22,873,054 | 294,618,033 | 1.56% |
| 2024-11-22 | 13.45 | 13.52 | 12.77 | 12.80 | 12.31 | qfq | 36,533,379 | 479,488,843 | -5.26% |
| 2024-11-21 | 13.61 | 13.70 | 13.37 | 13.51 | 12.99 | qfq | 26,650,692 | 360,949,134 | -1.17% |
| 2024-11-20 | 13.47 | 13.78 | 13.36 | 13.67 | 13.15 | qfq | 33,306,466 | 454,317,091 | 0.96% |
| 2024-11-19 | 13.31 | 13.55 | 13.11 | 13.54 | 13.02 | qfq | 30,233,038 | 403,079,594 | 2.11% |
| 2024-11-18 | 13.67 | 13.77 | 13.15 | 13.26 | 12.75 | qfq | 32,506,600 | 434,357,843 | -3.00% |
| 2024-11-15 | 14.10 | 14.26 | 13.66 | 13.67 | 13.15 | qfq | 36,347,227 | 507,998,826 | -3.32% |
| 2024-11-14 | 14.53 | 14.69 | 14.10 | 14.14 | 13.60 | qfq | 42,738,837 | 614,833,844 | -3.81% |
| 2024-11-13 | 15.07 | 15.20 | 14.35 | 14.70 | 14.14 | qfq | 77,774,705 | 1,144,354,706 | -4.42% |
| 2024-11-12 | 15.99 | 16.58 | 15.18 | 15.38 | 14.79 | qfq | 105,297,055 | 1,678,805,225 | -1.09% |
| 2024-11-11 | 14.99 | 15.70 | 14.92 | 15.55 | 14.96 | qfq | 67,580,923 | 1,038,808,967 | 3.25% |
| 2024-11-08 | 15.49 | 15.64 | 14.98 | 15.06 | 14.48 | qfq | 65,789,299 | 1,004,605,361 | -1.38% |
| 2024-11-07 | 15.09 | 15.44 | 14.91 | 15.27 | 14.69 | qfq | 69,072,040 | 1,046,119,216 | -1.10% |
| 2024-11-06 | 15.10 | 16.38 | 14.89 | 15.44 | 14.85 | qfq | 96,781,075 | 1,505,445,627 | 1.85% |
| 2024-11-05 | 14.93 | 15.32 | 14.75 | 15.16 | 14.58 | qfq | 82,265,497 | 1,237,428,267 | 0.40% |
| 2024-11-04 | 14.39 | 15.33 | 14.34 | 15.10 | 14.52 | qfq | 89,256,943 | 1,333,235,672 | 4.28% |
| 2024-11-01 | 13.80 | 15.02 | 13.40 | 14.48 | 13.93 | qfq | 101,528,935 | 1,452,452,841 | 3.95% |
| 2024-10-31 | 13.83 | 14.45 | 13.80 | 13.93 | 13.40 | qfq | 76,317,879 | 1,075,849,966 | 0.51% |
| 2024-10-30 | 13.50 | 13.99 | 13.44 | 13.86 | 13.33 | qfq | 55,147,134 | 761,056,044 | 2.06% |
| 2024-10-29 | 14.15 | 14.21 | 13.51 | 13.58 | 13.06 | qfq | 65,608,032 | 903,473,235 | -4.10% |
| 2024-10-28 | 13.50 | 14.36 | 13.25 | 14.16 | 13.62 | qfq | 88,134,109 | 1,225,448,817 | 4.66% |
| 2024-10-25 | 13.20 | 13.75 | 13.20 | 13.53 | 13.01 | qfq | 77,430,477 | 1,039,937,689 | 0.07% |
| 2024-10-24 | 14.41 | 14.70 | 13.52 | 13.52 | 13.00 | qfq | 116,099,531 | 1,633,237,593 | 0.52% |
| 2024-10-23 | 13.30 | 13.71 | 13.04 | 13.45 | 12.94 | qfq | 73,286,105 | 974,367,281 | 0.15% |
| 2024-10-22 | 13.90 | 13.95 | 13.20 | 13.43 | 12.92 | qfq | 116,116,485 | 1,565,379,491 | -7.82% |
| 2024-10-21 | 12.86 | 14.65 | 12.71 | 14.57 | 14.01 | qfq | 92,859,938 | 1,279,261,143 | 13.56% |
| 2024-10-18 | 12.17 | 13.23 | 12.07 | 12.83 | 12.34 | qfq | 55,177,110 | 694,192,983 | 5.77% |
| 2024-10-17 | 12.15 | 12.49 | 12.04 | 12.13 | 11.67 | qfq | 37,188,200 | 453,277,021 | 0.83% |
| 2024-10-16 | 11.81 | 12.29 | 11.81 | 12.03 | 11.57 | qfq | 28,275,193 | 340,510,893 | -0.25% |
| 2024-10-15 | 12.39 | 12.68 | 12.02 | 12.06 | 11.60 | qfq | 35,627,118 | 439,403,288 | -2.58% |
| 2024-10-14 | 12.11 | 12.62 | 11.65 | 12.38 | 11.91 | qfq | 41,967,664 | 511,055,478 | 3.17% |
| 2024-10-11 | 12.75 | 12.78 | 11.81 | 12.00 | 11.54 | qfq | 40,106,632 | 490,713,687 | -5.59% |
| 2024-10-10 | 13.37 | 13.75 | 12.70 | 12.71 | 12.22 | qfq | 52,928,150 | 695,009,238 | -3.13% |
| 2024-10-09 | 14.04 | 14.69 | 13.11 | 13.12 | 12.62 | qfq | 64,181,746 | 891,163,784 | -13.11% |
| 2024-10-08 | 16.20 | 16.20 | 13.90 | 15.10 | 14.52 | qfq | 79,067,212 | 1,183,669,409 | 10.62% |
| 2024-09-30 | 12.39 | 13.80 | 12.35 | 13.65 | 13.13 | qfq | 63,937,591 | 836,529,767 | 13.47% |
| 2024-09-27 | 11.55 | 12.28 | 11.51 | 12.03 | 11.57 | qfq | 33,682,439 | 399,443,185 | 5.53% |
| 2024-09-26 | 10.92 | 11.40 | 10.89 | 11.40 | 10.96 | qfq | 21,451,015 | 238,737,117 | 3.83% |
| 2024-09-25 | 11.01 | 11.28 | 10.97 | 10.98 | 10.56 | qfq | 23,272,664 | 258,610,970 | 0.37% |
| 2024-09-24 | 10.50 | 10.94 | 10.43 | 10.94 | 10.52 | qfq | 23,644,306 | 253,489,271 | 4.89% |
| 2024-09-23 | 10.50 | 10.63 | 10.42 | 10.43 | 10.03 | qfq | 10,210,800 | 107,158,693 | -0.95% |
| 2024-09-20 | 10.81 | 10.81 | 10.41 | 10.53 | 10.13 | qfq | 17,274,467 | 181,631,204 | -2.86% |
| 2024-09-19 | 10.72 | 10.93 | 10.56 | 10.84 | 10.43 | qfq | 12,597,561 | 135,812,319 | 1.69% |
| 2024-09-18 | 10.76 | 10.82 | 10.52 | 10.66 | 10.25 | qfq | 9,267,079 | 98,655,801 | 0.38% |
| 2024-09-13 | 10.76 | 10.85 | 10.61 | 10.62 | 10.21 | qfq | 9,356,300 | 100,458,567 | -1.21% |
| 2024-09-12 | 10.86 | 11.08 | 10.74 | 10.75 | 10.34 | qfq | 11,004,818 | 119,955,590 | -1.01% |
| 2024-09-11 | 10.78 | 10.95 | 10.74 | 10.86 | 10.44 | qfq | 10,646,120 | 115,576,377 | 0.09% |
| 2024-09-10 | 10.82 | 10.88 | 10.62 | 10.85 | 10.44 | qfq | 12,649,006 | 135,841,672 | 0.00% |
| 2024-09-09 | 10.68 | 10.97 | 10.63 | 10.85 | 10.44 | qfq | 11,758,174 | 127,487,975 | 0.93% |
| 2024-09-06 | 11.00 | 11.08 | 10.74 | 10.75 | 10.34 | qfq | 11,904,674 | 129,132,409 | -2.27% |
| 2024-09-05 | 11.06 | 11.16 | 10.96 | 11.00 | 10.58 | qfq | 10,780,600 | 119,195,140 | -0.45% |
| 2024-09-04 | 11.02 | 11.19 | 10.95 | 11.05 | 10.63 | qfq | 12,517,274 | 138,652,438 | -0.18% |
| 2024-09-03 | 11.15 | 11.27 | 11.03 | 11.07 | 10.65 | qfq | 12,663,741 | 140,815,527 | -0.36% |
| 2024-09-02 | 11.31 | 11.47 | 11.08 | 11.11 | 10.69 | qfq | 15,248,700 | 171,760,695 | -1.94% |
| 2024-08-30 | 11.23 | 11.56 | 11.09 | 11.33 | 10.90 | qfq | 22,778,922 | 258,701,216 | 0.98% |
| 2024-08-29 | 10.90 | 11.31 | 10.81 | 11.22 | 10.79 | qfq | 22,520,773 | 250,590,482 | 3.22% |
| 2024-08-28 | 11.01 | 11.05 | 10.79 | 10.87 | 10.45 | qfq | 18,827,631 | 205,453,098 | -2.07% |
| 2024-08-27 | 10.97 | 11.12 | 10.74 | 11.10 | 10.68 | qfq | 26,062,900 | 286,311,505 | 1.74% |
| 2024-08-26 | 10.84 | 10.96 | 10.74 | 10.91 | 10.49 | qfq | 13,500,000 | 146,250,394 | 0.65% |
| 2024-08-23 | 10.82 | 10.93 | 10.73 | 10.84 | 10.43 | qfq | 11,228,200 | 121,473,188 | -0.37% |
| 2024-08-22 | 11.14 | 11.16 | 10.84 | 10.88 | 10.46 | qfq | 14,910,707 | 162,910,634 | -2.25% |
| 2024-08-21 | 11.03 | 11.19 | 11.01 | 11.13 | 10.70 | qfq | 9,663,879 | 107,335,109 | 0.27% |
| 2024-08-20 | 11.40 | 11.44 | 11.03 | 11.10 | 10.68 | qfq | 16,806,905 | 187,909,810 | -2.46% |
| 2024-08-19 | 11.51 | 11.60 | 11.36 | 11.38 | 10.94 | qfq | 13,920,122 | 159,510,703 | -1.64% |
| 2024-08-16 | 11.41 | 11.66 | 11.31 | 11.57 | 11.13 | qfq | 18,568,279 | 213,554,652 | 1.14% |
| 2024-08-15 | 11.41 | 11.63 | 11.28 | 11.44 | 11.00 | qfq | 21,550,672 | 246,860,064 | 0.97% |
| 2024-08-14 | 11.78 | 11.78 | 11.33 | 11.33 | 10.90 | qfq | 23,347,600 | 267,174,059 | -3.57% |
| 2024-08-13 | 11.72 | 11.81 | 11.52 | 11.75 | 11.30 | qfq | 21,415,959 | 249,533,498 | -0.51% |
| 2024-08-12 | 11.57 | 12.02 | 11.51 | 11.81 | 11.36 | qfq | 29,469,443 | 348,370,264 | 0.85% |
| 2024-08-09 | 12.47 | 12.55 | 11.68 | 11.71 | 11.26 | qfq | 51,303,108 | 616,176,309 | -6.02% |
| 2024-08-08 | 12.19 | 12.99 | 12.16 | 12.46 | 11.98 | qfq | 67,163,712 | 850,916,951 | 1.14% |
| 2024-08-07 | 12.72 | 12.77 | 12.25 | 12.32 | 11.85 | qfq | 61,009,164 | 757,616,672 | -4.86% |
| 2024-08-06 | 11.95 | 13.12 | 11.76 | 12.95 | 12.45 | qfq | 80,388,765 | 1,002,902,655 | 10.78% |
| 2024-08-05 | 12.00 | 12.44 | 11.66 | 11.69 | 11.24 | qfq | 43,753,093 | 526,645,533 | -2.42% |
| 2024-08-02 | 11.96 | 12.52 | 11.92 | 11.98 | 11.52 | qfq | 52,210,293 | 637,160,547 | 0.42% |
| 2024-08-01 | 11.82 | 12.19 | 11.76 | 11.93 | 11.47 | qfq | 28,462,293 | 341,433,551 | 0.25% |
| 2024-07-31 | 11.43 | 11.97 | 11.14 | 11.90 | 11.45 | qfq | 47,061,424 | 547,354,441 | 2.06% |
| 2024-07-30 | 11.44 | 11.93 | 11.40 | 11.66 | 11.21 | qfq | 46,875,418 | 549,115,222 | 1.57% |
| 2024-07-29 | 11.30 | 11.59 | 11.18 | 11.48 | 11.04 | qfq | 21,349,554 | 243,330,837 | 1.68% |
| 2024-07-26 | 11.25 | 11.34 | 11.15 | 11.29 | 10.86 | qfq | 13,663,601 | 153,746,210 | 0.80% |
| 2024-07-25 | 11.21 | 11.40 | 11.13 | 11.20 | 10.77 | qfq | 12,877,500 | 144,987,917 | -1.06% |
| 2024-07-24 | 11.58 | 11.61 | 11.26 | 11.32 | 10.89 | qfq | 19,670,100 | 224,718,066 | -1.57% |
| 2024-07-23 | 12.13 | 12.18 | 11.49 | 11.50 | 11.06 | qfq | 28,030,900 | 328,861,602 | -5.51% |
| 2024-07-22 | 12.18 | 12.35 | 12.03 | 12.17 | 11.70 | qfq | 13,376,474 | 162,925,915 | -0.25% |
| 2024-07-19 | 12.26 | 12.47 | 12.13 | 12.20 | 11.73 | qfq | 16,571,600 | 203,414,889 | -0.65% |
| 2024-07-18 | 12.10 | 12.32 | 11.92 | 12.28 | 11.81 | qfq | 15,545,689 | 189,042,734 | 0.99% |
| 2024-07-17 | 12.45 | 12.50 | 12.15 | 12.16 | 11.70 | qfq | 18,873,639 | 231,608,264 | -2.41% |
| 2024-07-16 | 12.58 | 12.65 | 12.41 | 12.46 | 11.98 | qfq | 17,086,822 | 213,295,836 | -0.95% |
| 2024-07-15 | 12.59 | 12.81 | 12.52 | 12.58 | 12.10 | qfq | 16,284,900 | 205,547,925 | -1.02% |
| 2024-07-12 | 12.75 | 12.92 | 12.59 | 12.71 | 12.22 | qfq | 20,255,180 | 257,736,950 | -0.94% |
| 2024-07-11 | 12.90 | 12.98 | 12.60 | 12.83 | 12.34 | qfq | 29,650,240 | 378,912,727 | 0.79% |
| 2024-07-10 | 12.51 | 13.04 | 12.37 | 12.73 | 12.24 | qfq | 34,095,164 | 434,256,671 | 1.68% |
| 2024-07-09 | 12.60 | 12.64 | 12.10 | 12.52 | 12.04 | qfq | 36,607,018 | 454,711,799 | 1.29% |
| 2024-07-08 | 13.10 | 13.23 | 12.35 | 12.36 | 11.89 | qfq | 51,995,557 | 656,697,690 | 0.82% |
| 2024-07-05 | 11.92 | 12.35 | 11.81 | 12.26 | 11.79 | qfq | 22,315,727 | 269,805,870 | 2.59% |
| 2024-07-04 | 12.10 | 12.25 | 11.95 | 11.95 | 11.49 | qfq | 26,553,549 | 321,385,894 | -1.48% |
| 2024-07-03 | 12.87 | 13.03 | 11.90 | 12.13 | 11.67 | qfq | 50,777,977 | 623,082,512 | -5.75% |
| 2024-07-02 | 13.10 | 13.15 | 12.81 | 12.87 | 12.38 | qfq | 31,413,556 | 406,667,893 | -2.28% |
| 2024-07-01 | 12.78 | 13.29 | 12.68 | 13.17 | 12.67 | qfq | 29,617,956 | 385,047,526 | 3.05% |
| 2024-06-28 | 12.66 | 12.99 | 12.52 | 12.78 | 12.29 | qfq | 21,058,000 | 270,172,492 | 0.71% |
| 2024-06-27 | 12.95 | 12.98 | 12.63 | 12.69 | 12.20 | qfq | 19,289,800 | 246,150,967 | -2.38% |
| 2024-06-26 | 12.64 | 13.05 | 12.58 | 13.00 | 12.50 | qfq | 24,254,600 | 310,546,081 | 2.93% |
| 2024-06-25 | 12.88 | 12.95 | 12.60 | 12.63 | 12.15 | qfq | 25,784,949 | 328,727,680 | -0.86% |
| 2024-06-24 | 13.34 | 13.41 | 12.73 | 12.74 | 12.25 | qfq | 34,303,660 | 445,246,440 | -4.50% |
| 2024-06-21 | 12.75 | 13.72 | 12.74 | 13.34 | 12.83 | qfq | 45,469,014 | 607,609,380 | 2.14% |
| 2024-06-20 | 13.50 | 13.89 | 13.06 | 13.06 | 12.56 | qfq | 46,353,515 | 621,661,058 | -3.69% |
| 2024-06-19 | 13.56 | 13.69 | 13.32 | 13.56 | 13.04 | qfq | 33,326,500 | 450,408,398 | 0.00% |
| 2024-06-18 | 13.23 | 13.90 | 13.23 | 13.56 | 13.04 | qfq | 40,962,100 | 555,772,482 | 1.80% |
| 2024-06-17 | 13.79 | 13.85 | 13.12 | 13.32 | 12.81 | qfq | 58,779,261 | 784,755,901 | -3.76% |
| 2024-06-14 | 13.52 | 14.16 | 13.42 | 13.84 | 13.31 | qfq | 91,999,320 | 1,277,692,944 | 2.37% |
| 2024-06-13 | 13.52 | 13.59 | 13.30 | 13.52 | 13.00 | qfq | 37,120,900 | 497,684,594 | -0.59% |
| 2024-06-12 | 13.44 | 13.73 | 13.28 | 13.60 | 13.08 | qfq | 45,837,962 | 621,622,450 | 2.03% |
| 2024-06-11 | 12.95 | 13.37 | 12.78 | 13.33 | 12.82 | qfq | 35,648,805 | 468,735,291 | 1.83% |
| 2024-06-07 | 13.45 | 13.52 | 12.88 | 13.09 | 12.59 | qfq | 43,863,180 | 575,123,563 | -1.28% |
| 2024-06-06 | 13.60 | 13.80 | 13.19 | 13.26 | 12.75 | qfq | 54,136,514 | 727,941,737 | -2.57% |
| 2024-06-05 | 13.65 | 14.10 | 13.17 | 13.61 | 13.09 | qfq | 77,814,754 | 1,059,778,064 | 0.15% |
| 2024-06-04 | 13.29 | 13.73 | 13.22 | 13.59 | 13.07 | qfq | 69,199,491 | 939,156,631 | 2.33% |
| 2024-06-03 | 13.21 | 13.65 | 13.16 | 13.28 | 12.77 | qfq | 45,032,239 | 603,116,723 | -0.15% |
| 2024-05-31 | 13.30 | 13.48 | 13.10 | 13.30 | 12.79 | qfq | 37,827,300 | 503,335,531 | 0.45% |
| 2024-05-30 | 13.58 | 13.69 | 13.14 | 13.24 | 12.73 | qfq | 59,525,600 | 794,647,477 | -3.50% |
| 2024-05-29 | 13.69 | 13.90 | 13.58 | 13.72 | 13.20 | qfq | 44,243,438 | 606,848,391 | 0.00% |
| 2024-05-28 | 13.67 | 13.98 | 13.55 | 13.72 | 13.20 | qfq | 54,988,705 | 758,224,499 | -0.15% |
| 2024-05-27 | 13.80 | 14.02 | 13.38 | 13.74 | 13.21 | qfq | 65,434,294 | 889,950,023 | -1.58% |
| 2024-05-24 | 14.42 | 14.60 | 13.88 | 13.96 | 13.43 | qfq | 82,234,120 | 1,170,921,667 | -1.62% |
| 2024-05-23 | 14.52 | 14.88 | 14.10 | 14.19 | 13.65 | qfq | 72,974,631 | 1,054,890,211 | -3.14% |
| 2024-05-22 | 15.11 | 15.25 | 14.42 | 14.65 | 14.09 | qfq | 92,781,988 | 1,360,826,315 | -4.06% |
| 2024-05-21 | 15.30 | 15.68 | 15.05 | 15.27 | 14.47 | qfq | 72,020,520 | 1,100,288,269 | -1.61% |
| 2024-05-20 | 15.51 | 15.93 | 15.41 | 15.52 | 14.71 | qfq | 99,841,657 | 1,559,369,600 | -0.83% |
| 2024-05-17 | 15.33 | 15.73 | 15.00 | 15.65 | 14.83 | qfq | 108,053,900 | 1,669,734,498 | 0.97% |
| 2024-05-16 | 15.90 | 16.10 | 15.30 | 15.50 | 14.69 | qfq | 109,154,936 | 1,707,263,917 | -2.45% |
| 2024-05-15 | 16.40 | 16.50 | 15.49 | 15.89 | 15.06 | qfq | 131,145,238 | 2,085,898,941 | -6.42% |
| 2024-05-14 | 16.75 | 17.60 | 16.51 | 16.98 | 16.09 | qfq | 142,717,204 | 2,429,428,409 | 2.04% |
| 2024-05-13 | 17.05 | 17.48 | 16.34 | 16.64 | 15.77 | qfq | 129,900,107 | 2,210,015,060 | -1.60% |
| 2024-05-10 | 17.50 | 18.19 | 16.78 | 16.91 | 16.02 | qfq | 153,694,314 | 2,684,300,791 | -3.37% |
| 2024-05-09 | 17.00 | 17.81 | 16.91 | 17.50 | 16.58 | qfq | 147,315,556 | 2,567,351,373 | -1.41% |
| 2024-05-08 | 16.50 | 18.33 | 16.33 | 17.75 | 16.82 | qfq | 181,120,067 | 3,133,222,250 | 4.78% |
| 2024-05-07 | 16.50 | 17.06 | 15.88 | 16.94 | 16.05 | qfq | 196,906,501 | 3,261,442,243 | 7.08% |
| 2024-05-06 | 14.90 | 15.82 | 14.81 | 15.82 | 14.99 | qfq | 138,281,816 | 2,135,627,058 | 20.03% |
| 2024-04-30 | 11.76 | 13.18 | 11.47 | 13.18 | 12.49 | qfq | 76,405,941 | 951,488,353 | 20.04% |
| 2024-04-29 | 10.02 | 10.99 | 10.02 | 10.98 | 10.40 | qfq | 56,759,957 | 597,315,740 | 12.04% |
| 2024-04-26 | 9.76 | 9.88 | 9.68 | 9.80 | 9.29 | qfq | 24,094,164 | 235,739,917 | 0.00% |
| 2024-04-25 | 9.41 | 9.97 | 9.36 | 9.80 | 9.29 | qfq | 27,661,825 | 269,212,651 | 4.14% |
| 2024-04-24 | 9.21 | 9.43 | 9.10 | 9.41 | 8.92 | qfq | 14,714,993 | 136,823,875 | 1.73% |
| 2024-04-23 | 9.39 | 9.40 | 9.08 | 9.25 | 8.77 | qfq | 16,783,249 | 154,678,432 | -1.49% |
| 2024-04-22 | 9.38 | 9.53 | 9.10 | 9.39 | 8.90 | qfq | 19,271,083 | 179,913,248 | 0.11% |
| 2024-04-19 | 9.31 | 9.47 | 9.22 | 9.38 | 8.89 | qfq | 14,805,805 | 138,250,669 | 0.64% |
| 2024-04-18 | 9.48 | 9.50 | 9.25 | 9.32 | 8.83 | qfq | 17,333,355 | 162,484,710 | -2.20% |
| 2024-04-17 | 9.37 | 9.62 | 9.29 | 9.53 | 9.03 | qfq | 23,137,893 | 219,242,825 | 1.93% |
| 2024-04-16 | 9.30 | 9.61 | 9.20 | 9.35 | 8.86 | qfq | 22,323,651 | 210,019,052 | 0.32% |
| 2024-04-15 | 9.40 | 9.60 | 9.15 | 9.32 | 8.83 | qfq | 24,188,204 | 226,579,850 | -0.43% |
| 2024-04-12 | 9.77 | 9.96 | 9.33 | 9.36 | 8.87 | qfq | 30,398,468 | 290,833,636 | -5.17% |
| 2024-04-11 | 9.98 | 10.20 | 9.74 | 9.87 | 9.35 | qfq | 43,496,047 | 432,171,227 | 6.70% |
| 2024-04-10 | 9.32 | 9.34 | 9.19 | 9.25 | 8.77 | qfq | 6,844,224 | 63,499,290 | -1.39% |
| 2024-04-09 | 9.28 | 9.38 | 9.10 | 9.38 | 8.89 | qfq | 9,494,000 | 87,961,455 | 1.52% |
| 2024-04-08 | 9.43 | 9.43 | 9.20 | 9.24 | 8.76 | qfq | 7,743,614 | 71,915,164 | -2.63% |
| 2024-04-03 | 9.55 | 9.60 | 9.37 | 9.49 | 8.99 | qfq | 8,583,642 | 81,294,390 | -1.04% |
| 2024-04-02 | 9.56 | 9.62 | 9.45 | 9.59 | 9.09 | qfq | 10,582,076 | 101,012,202 | 0.52% |
| 2024-04-01 | 9.21 | 9.54 | 9.15 | 9.54 | 9.04 | qfq | 11,653,829 | 109,023,785 | 3.70% |
| 2024-03-29 | 9.28 | 9.33 | 9.06 | 9.20 | 8.72 | qfq | 9,962,374 | 91,238,934 | -1.18% |
| 2024-03-28 | 9.23 | 9.40 | 9.13 | 9.31 | 8.82 | qfq | 7,176,579 | 66,857,578 | 0.43% |
| 2024-03-27 | 9.33 | 9.44 | 9.27 | 9.27 | 8.78 | qfq | 7,101,830 | 66,407,399 | -0.64% |
| 2024-03-26 | 9.32 | 9.45 | 9.27 | 9.33 | 8.84 | qfq | 7,745,256 | 72,304,161 | -0.11% |
| 2024-03-25 | 9.35 | 9.58 | 9.32 | 9.34 | 8.85 | qfq | 10,534,521 | 99,664,908 | -0.43% |
| 2024-03-22 | 9.57 | 9.58 | 9.30 | 9.38 | 8.89 | qfq | 9,415,163 | 88,476,313 | -2.09% |
| 2024-03-21 | 9.63 | 9.67 | 9.53 | 9.58 | 9.08 | qfq | 8,897,255 | 85,289,600 | -0.62% |
| 2024-03-20 | 9.65 | 9.73 | 9.54 | 9.64 | 9.14 | qfq | 9,034,847 | 86,857,272 | -0.82% |
| 2024-03-19 | 9.62 | 9.78 | 9.60 | 9.72 | 9.21 | qfq | 13,953,328 | 135,776,370 | 0.62% |
| 2024-03-18 | 9.58 | 9.70 | 9.50 | 9.66 | 9.15 | qfq | 16,385,374 | 157,941,453 | 0.94% |
| 2024-03-15 | 9.44 | 9.57 | 9.39 | 9.57 | 9.07 | qfq | 13,721,524 | 130,551,699 | 0.95% |
| 2024-03-14 | 9.52 | 9.71 | 9.44 | 9.48 | 8.98 | qfq | 14,195,322 | 135,891,822 | 0.53% |
| 2024-03-13 | 9.48 | 9.56 | 9.40 | 9.43 | 8.94 | qfq | 9,419,513 | 89,133,482 | -0.21% |
| 2024-03-12 | 9.52 | 9.53 | 9.41 | 9.45 | 8.96 | qfq | 8,373,859 | 79,371,240 | -0.53% |
| 2024-03-11 | 9.50 | 9.56 | 9.42 | 9.50 | 9.00 | qfq | 7,614,240 | 72,222,809 | 0.00% |
| 2024-03-08 | 9.38 | 9.52 | 9.33 | 9.50 | 9.00 | qfq | 7,549,548 | 71,129,746 | 1.71% |
| 2024-03-07 | 9.56 | 9.67 | 9.33 | 9.34 | 8.85 | qfq | 10,453,646 | 99,298,283 | -2.61% |
| 2024-03-06 | 9.44 | 9.66 | 9.35 | 9.59 | 9.09 | qfq | 11,140,396 | 106,301,613 | 1.27% |
| 2024-03-05 | 9.46 | 9.61 | 9.42 | 9.47 | 8.97 | qfq | 10,449,386 | 99,435,740 | -0.63% |
| 2024-03-04 | 9.31 | 9.55 | 9.21 | 9.53 | 9.03 | qfq | 16,243,359 | 153,702,537 | 2.36% |
| 2024-03-01 | 9.20 | 9.50 | 9.20 | 9.31 | 8.82 | qfq | 13,149,046 | 122,509,915 | 0.32% |
| 2024-02-29 | 8.90 | 9.28 | 8.79 | 9.28 | 8.79 | qfq | 14,880,284 | 136,496,471 | 4.15% |
| 2024-02-28 | 9.25 | 9.39 | 8.91 | 8.91 | 8.44 | qfq | 16,533,016 | 151,312,263 | -3.99% |
| 2024-02-27 | 9.11 | 9.29 | 9.05 | 9.28 | 8.79 | qfq | 11,648,563 | 106,684,086 | 2.09% |
| 2024-02-26 | 9.05 | 9.25 | 9.01 | 9.09 | 8.61 | qfq | 16,534,759 | 150,551,092 | -1.20% |
| 2024-02-23 | 8.90 | 9.72 | 8.90 | 9.20 | 8.72 | qfq | 31,914,489 | 295,664,028 | 5.14% |
| 2024-02-22 | 8.70 | 8.78 | 8.61 | 8.75 | 8.29 | qfq | 9,698,655 | 84,578,661 | 1.16% |
| 2024-02-21 | 8.66 | 8.80 | 8.56 | 8.65 | 8.20 | qfq | 12,918,990 | 112,645,014 | -0.35% |
| 2024-02-20 | 8.60 | 8.74 | 8.50 | 8.68 | 8.23 | qfq | 10,095,921 | 87,393,246 | 0.12% |
| 2024-02-19 | 8.53 | 8.71 | 8.48 | 8.67 | 8.22 | qfq | 18,269,292 | 158,096,884 | 2.85% |
| 2024-02-08 | 8.34 | 8.57 | 8.26 | 8.43 | 7.99 | qfq | 18,320,778 | 155,092,638 | 1.81% |
| 2024-02-07 | 8.04 | 8.45 | 8.04 | 8.28 | 7.85 | qfq | 19,880,144 | 165,593,375 | 2.22% |
| 2024-02-06 | 7.06 | 8.25 | 7.00 | 8.10 | 7.68 | qfq | 17,765,936 | 137,147,678 | 12.66% |
| 2024-02-05 | 7.65 | 7.65 | 6.94 | 7.19 | 6.81 | qfq | 13,899,608 | 100,854,502 | -6.14% |
| 2024-02-02 | 8.01 | 8.12 | 7.35 | 7.66 | 7.26 | qfq | 11,390,596 | 88,117,700 | -4.49% |
| 2024-02-01 | 8.08 | 8.23 | 7.90 | 8.02 | 7.60 | qfq | 9,689,642 | 78,075,796 | 0.12% |
| 2024-01-31 | 8.20 | 8.23 | 7.93 | 8.01 | 7.59 | qfq | 8,448,542 | 68,352,827 | -2.08% |
| 2024-01-30 | 8.50 | 8.50 | 8.17 | 8.18 | 7.75 | qfq | 7,022,477 | 58,446,308 | -4.33% |
| 2024-01-29 | 8.65 | 8.70 | 8.52 | 8.55 | 8.10 | qfq | 8,062,495 | 69,353,883 | -1.04% |
| 2024-01-26 | 8.53 | 8.72 | 8.53 | 8.64 | 8.19 | qfq | 8,083,527 | 69,815,477 | 0.23% |
| 2024-01-25 | 8.39 | 8.62 | 8.33 | 8.62 | 8.17 | qfq | 10,577,765 | 90,164,198 | 2.62% |
| 2024-01-24 | 8.33 | 8.42 | 8.14 | 8.40 | 7.96 | qfq | 7,229,102 | 60,095,734 | 0.84% |
| 2024-01-23 | 8.28 | 8.35 | 8.04 | 8.33 | 7.89 | qfq | 9,971,687 | 82,133,232 | 0.48% |
| 2024-01-22 | 8.70 | 8.74 | 8.25 | 8.29 | 7.86 | qfq | 11,153,612 | 95,018,468 | -5.26% |
| 2024-01-19 | 8.79 | 8.82 | 8.65 | 8.75 | 8.29 | qfq | 8,730,266 | 76,131,697 | 0.23% |
| 2024-01-18 | 8.53 | 8.75 | 8.44 | 8.73 | 8.27 | qfq | 13,386,550 | 115,562,611 | 1.99% |
| 2024-01-17 | 8.68 | 8.80 | 8.55 | 8.56 | 8.11 | qfq | 12,446,437 | 108,091,169 | -2.39% |
| 2024-01-16 | 8.86 | 8.86 | 8.54 | 8.77 | 8.31 | qfq | 27,710,508 | 241,415,359 | 5.54% |
| 2024-01-15 | 8.28 | 8.35 | 8.22 | 8.31 | 7.87 | qfq | 4,388,934 | 36,430,072 | 0.36% |
| 2024-01-12 | 8.28 | 8.35 | 8.23 | 8.28 | 7.85 | qfq | 3,689,788 | 30,632,269 | 0.00% |
| 2024-01-11 | 8.22 | 8.30 | 8.18 | 8.28 | 7.85 | qfq | 3,792,200 | 31,282,616 | 1.10% |
| 2024-01-10 | 8.33 | 8.35 | 8.19 | 8.19 | 7.76 | qfq | 5,408,059 | 44,706,378 | -2.03% |
| 2024-01-09 | 8.37 | 8.41 | 8.28 | 8.36 | 7.92 | qfq | 4,622,793 | 38,571,521 | 0.12% |
| 2024-01-08 | 8.41 | 8.50 | 8.30 | 8.35 | 7.91 | qfq | 7,264,674 | 60,998,679 | -0.60% |
| 2024-01-05 | 8.45 | 8.53 | 8.37 | 8.40 | 7.96 | qfq | 5,929,074 | 50,159,029 | -0.83% |
| 2024-01-04 | 8.45 | 8.53 | 8.37 | 8.47 | 8.03 | qfq | 5,577,474 | 47,167,314 | -0.12% |
| 2024-01-03 | 8.45 | 8.63 | 8.41 | 8.48 | 8.04 | qfq | 6,752,400 | 57,416,416 | 0.00% |
| 2024-01-02 | 8.37 | 8.57 | 8.30 | 8.48 | 8.04 | qfq | 11,985,545 | 101,180,008 | 0.95% |
| 2023-12-29 | 8.19 | 8.42 | 8.16 | 8.40 | 7.96 | qfq | 10,269,391 | 85,238,847 | 2.44% |
| 2023-12-28 | 8.14 | 8.23 | 7.97 | 8.20 | 7.77 | qfq | 15,105,024 | 122,729,904 | 0.00% |
| 2023-12-27 | 8.45 | 8.47 | 7.70 | 8.20 | 7.77 | qfq | 34,301,377 | 275,516,370 | -5.09% |
| 2023-12-26 | 8.55 | 8.94 | 8.54 | 8.64 | 8.19 | qfq | 20,224,662 | 176,281,078 | 1.41% |
| 2023-12-25 | 8.43 | 8.59 | 8.28 | 8.52 | 8.07 | qfq | 10,284,133 | 86,781,029 | 3.02% |
| 2023-12-22 | 8.42 | 8.46 | 8.24 | 8.27 | 7.84 | qfq | 5,115,879 | 42,632,810 | -2.01% |
| 2023-12-21 | 8.38 | 8.44 | 8.27 | 8.44 | 8.00 | qfq | 4,680,158 | 39,168,093 | 0.36% |
| 2023-12-20 | 8.54 | 8.60 | 8.41 | 8.41 | 7.97 | qfq | 3,603,858 | 30,618,387 | -1.41% |
| 2023-12-19 | 8.53 | 8.57 | 8.45 | 8.53 | 8.08 | qfq | 3,806,194 | 32,329,595 | -0.12% |
| 2023-12-18 | 8.56 | 8.70 | 8.52 | 8.54 | 8.09 | qfq | 5,339,571 | 45,998,798 | -0.70% |
| 2023-12-15 | 8.73 | 8.77 | 8.58 | 8.60 | 8.15 | qfq | 5,686,507 | 49,110,491 | -1.38% |
| 2023-12-14 | 8.83 | 8.89 | 8.71 | 8.72 | 8.26 | qfq | 5,960,639 | 52,364,470 | -1.36% |
| 2023-12-13 | 8.82 | 8.95 | 8.81 | 8.84 | 8.38 | qfq | 7,304,292 | 64,785,688 | 0.34% |
| 2023-12-12 | 8.79 | 8.86 | 8.76 | 8.81 | 8.35 | qfq | 5,013,761 | 44,182,219 | 0.00% |
| 2023-12-11 | 8.69 | 8.85 | 8.55 | 8.81 | 8.35 | qfq | 7,765,769 | 67,717,874 | 1.61% |
| 2023-12-08 | 8.68 | 8.73 | 8.63 | 8.67 | 8.22 | qfq | 6,942,535 | 60,231,879 | -0.12% |
| 2023-12-07 | 8.80 | 8.80 | 8.65 | 8.68 | 8.23 | qfq | 6,173,134 | 53,702,510 | -1.36% |
| 2023-12-06 | 8.73 | 8.93 | 8.70 | 8.80 | 8.34 | qfq | 7,009,290 | 61,641,555 | 0.69% |
| 2023-12-05 | 8.85 | 8.91 | 8.73 | 8.74 | 8.28 | qfq | 7,528,112 | 66,262,635 | -1.58% |
| 2023-12-04 | 9.02 | 9.05 | 8.86 | 8.88 | 8.41 | qfq | 9,321,700 | 83,225,536 | -1.88% |
| 2023-12-01 | 9.02 | 9.20 | 9.00 | 9.05 | 8.58 | qfq | 8,585,021 | 78,053,836 | 0.33% |
| 2023-11-30 | 8.95 | 9.04 | 8.81 | 9.02 | 8.55 | qfq | 10,396,255 | 92,924,011 | 0.33% |
| 2023-11-29 | 9.21 | 9.22 | 8.96 | 8.99 | 8.52 | qfq | 15,448,830 | 139,771,666 | -2.60% |
| 2023-11-28 | 9.36 | 9.50 | 9.15 | 9.23 | 8.75 | qfq | 20,219,117 | 187,053,883 | -2.33% |
| 2023-11-27 | 9.78 | 9.80 | 9.40 | 9.45 | 8.96 | qfq | 30,478,447 | 291,319,499 | 0.85% |
| 2023-11-24 | 9.50 | 9.73 | 9.28 | 9.37 | 8.88 | qfq | 20,794,904 | 196,722,717 | -1.37% |
| 2023-11-23 | 9.24 | 9.58 | 9.19 | 9.50 | 9.00 | qfq | 24,667,318 | 233,341,544 | 3.15% |
| 2023-11-22 | 9.22 | 9.27 | 9.17 | 9.21 | 8.73 | qfq | 6,383,658 | 58,868,499 | -0.32% |
| 2023-11-21 | 9.26 | 9.36 | 9.21 | 9.24 | 8.76 | qfq | 8,578,278 | 79,591,880 | -0.43% |
| 2023-11-20 | 9.31 | 9.33 | 9.19 | 9.28 | 8.79 | qfq | 9,250,065 | 85,701,034 | 0.22% |
| 2023-11-17 | 9.09 | 9.29 | 9.04 | 9.26 | 8.78 | qfq | 9,610,307 | 88,145,640 | 1.76% |
| 2023-11-16 | 9.32 | 9.33 | 9.09 | 9.10 | 8.62 | qfq | 11,477,285 | 105,062,616 | -2.05% |
| 2023-11-15 | 9.19 | 9.38 | 9.10 | 9.29 | 8.80 | qfq | 14,088,985 | 130,300,477 | 1.86% |
| 2023-11-14 | 9.11 | 9.21 | 9.08 | 9.12 | 8.64 | qfq | 5,875,196 | 53,610,289 | -0.22% |
| 2023-11-13 | 9.07 | 9.14 | 9.04 | 9.14 | 8.66 | qfq | 5,312,752 | 48,299,247 | 0.55% |
| 2023-11-10 | 9.06 | 9.20 | 9.01 | 9.09 | 8.61 | qfq | 6,000,787 | 54,601,239 | -0.11% |
| 2023-11-09 | 9.19 | 9.32 | 9.06 | 9.10 | 8.62 | qfq | 8,809,754 | 80,656,662 | -1.41% |
| 2023-11-08 | 9.15 | 9.35 | 9.14 | 9.23 | 8.75 | qfq | 9,211,074 | 85,341,010 | 0.76% |
| 2023-11-07 | 9.24 | 9.25 | 9.13 | 9.16 | 8.68 | qfq | 7,333,300 | 67,315,289 | -0.87% |
| 2023-11-06 | 9.21 | 9.33 | 9.18 | 9.24 | 8.76 | qfq | 8,527,175 | 78,739,336 | 1.09% |
| 2023-11-03 | 9.19 | 9.33 | 9.13 | 9.14 | 8.66 | qfq | 9,504,288 | 87,543,604 | -0.54% |
| 2023-11-02 | 9.33 | 9.40 | 9.18 | 9.19 | 8.71 | qfq | 12,022,011 | 111,312,164 | -0.97% |
| 2023-11-01 | 9.43 | 9.52 | 9.20 | 9.28 | 8.79 | qfq | 16,765,514 | 155,960,936 | 0.76% |
| 2023-10-31 | 9.12 | 9.35 | 9.11 | 9.21 | 8.73 | qfq | 14,066,337 | 130,001,063 | 0.77% |
| 2023-10-30 | 9.10 | 9.30 | 9.07 | 9.14 | 8.66 | qfq | 14,367,499 | 132,151,371 | -0.44% |
| 2023-10-27 | 8.77 | 9.22 | 8.70 | 9.18 | 8.70 | qfq | 20,732,925 | 187,431,343 | 4.68% |
| 2023-10-26 | 8.60 | 8.80 | 8.58 | 8.77 | 8.31 | qfq | 9,048,750 | 78,607,481 | 0.92% |
| 2023-10-25 | 8.79 | 8.92 | 8.62 | 8.69 | 8.23 | qfq | 15,034,423 | 131,543,888 | 1.40% |
| 2023-10-24 | 8.44 | 8.99 | 8.33 | 8.57 | 8.12 | qfq | 21,805,105 | 189,385,841 | 6.33% |
| 2023-10-23 | 8.39 | 8.40 | 8.00 | 8.06 | 7.64 | qfq | 10,462,593 | 84,993,797 | -4.73% |
| 2023-10-20 | 8.42 | 8.47 | 8.36 | 8.46 | 8.02 | qfq | 5,987,035 | 50,450,632 | 0.48% |
| 2023-10-19 | 8.63 | 8.67 | 8.41 | 8.42 | 7.98 | qfq | 11,380,361 | 96,996,198 | -3.22% |
| 2023-10-18 | 8.93 | 8.98 | 8.70 | 8.70 | 8.24 | qfq | 10,662,215 | 93,687,101 | -3.12% |
| 2023-10-17 | 9.06 | 9.11 | 8.90 | 8.98 | 8.51 | qfq | 8,479,924 | 76,046,071 | -0.99% |
| 2023-10-16 | 9.26 | 9.29 | 9.03 | 9.07 | 8.59 | qfq | 10,617,357 | 96,963,590 | -0.98% |
| 2023-10-13 | 9.16 | 9.25 | 9.10 | 9.16 | 8.68 | qfq | 12,267,614 | 112,546,322 | -0.11% |
| 2023-10-12 | 9.05 | 9.28 | 9.05 | 9.17 | 8.69 | qfq | 15,568,589 | 142,842,225 | 1.44% |
| 2023-10-11 | 8.83 | 9.15 | 8.83 | 9.04 | 8.57 | qfq | 15,364,282 | 139,070,968 | 2.26% |
| 2023-10-10 | 8.97 | 9.01 | 8.82 | 8.84 | 8.38 | qfq | 7,738,348 | 68,765,352 | -1.67% |
| 2023-10-09 | 9.02 | 9.06 | 8.90 | 8.99 | 8.52 | qfq | 6,034,974 | 54,126,971 | -0.44% |
| 2023-09-28 | 9.08 | 9.09 | 9.01 | 9.03 | 8.56 | qfq | 6,929,261 | 62,639,963 | -0.44% |
| 2023-09-27 | 8.90 | 9.07 | 8.88 | 9.07 | 8.59 | qfq | 7,760,439 | 69,897,620 | 1.80% |
| 2023-09-26 | 9.06 | 9.11 | 8.89 | 8.91 | 8.44 | qfq | 7,438,185 | 66,932,189 | -1.98% |
| 2023-09-25 | 8.89 | 9.18 | 8.87 | 9.09 | 8.61 | qfq | 12,513,200 | 113,684,775 | 1.56% |
| 2023-09-22 | 8.81 | 8.96 | 8.73 | 8.95 | 8.48 | qfq | 7,705,237 | 68,234,629 | 1.82% |
| 2023-09-21 | 8.96 | 8.99 | 8.76 | 8.79 | 8.33 | qfq | 8,442,027 | 74,758,089 | -2.33% |
| 2023-09-20 | 9.04 | 9.12 | 8.98 | 9.00 | 8.53 | qfq | 7,295,406 | 65,922,667 | -0.55% |
| 2023-09-19 | 9.01 | 9.19 | 9.00 | 9.05 | 8.58 | qfq | 9,705,868 | 88,212,251 | -0.44% |
| 2023-09-18 | 9.00 | 9.15 | 8.96 | 9.09 | 8.61 | qfq | 9,746,960 | 88,335,195 | 0.22% |
| 2023-09-15 | 8.93 | 9.18 | 8.91 | 9.07 | 8.59 | qfq | 16,926,546 | 153,438,411 | 2.37% |
| 2023-09-14 | 8.85 | 8.91 | 8.80 | 8.86 | 8.40 | qfq | 5,072,143 | 44,903,499 | 0.11% |
| 2023-09-13 | 8.94 | 9.00 | 8.78 | 8.85 | 8.39 | qfq | 6,812,700 | 60,419,117 | -1.45% |
| 2023-09-12 | 8.84 | 9.03 | 8.84 | 8.98 | 8.51 | qfq | 8,524,876 | 76,466,139 | 1.24% |
| 2023-09-11 | 8.79 | 8.94 | 8.76 | 8.87 | 8.41 | qfq | 6,560,346 | 58,263,145 | 0.91% |
| 2023-09-08 | 8.76 | 8.86 | 8.73 | 8.79 | 8.33 | qfq | 4,088,189 | 35,979,011 | 0.23% |
| 2023-09-07 | 8.99 | 9.03 | 8.76 | 8.77 | 8.31 | qfq | 8,758,970 | 77,502,481 | -2.56% |
| 2023-09-06 | 9.01 | 9.05 | 8.93 | 9.00 | 8.53 | qfq | 7,735,465 | 69,457,573 | -0.66% |
| 2023-09-05 | 9.07 | 9.22 | 9.02 | 9.06 | 8.59 | qfq | 10,547,308 | 96,120,540 | 0.00% |
| 2023-09-04 | 9.07 | 9.11 | 8.98 | 9.06 | 8.59 | qfq | 8,875,152 | 80,230,881 | -0.55% |
| 2023-09-01 | 9.10 | 9.13 | 8.99 | 9.11 | 8.63 | qfq | 10,940,741 | 99,158,020 | -0.22% |
| 2023-08-31 | 8.87 | 9.14 | 8.83 | 9.13 | 8.65 | qfq | 18,894,929 | 170,657,221 | 2.47% |
| 2023-08-30 | 8.86 | 8.96 | 8.83 | 8.91 | 8.44 | qfq | 9,214,950 | 81,972,475 | 0.00% |
| 2023-08-29 | 8.60 | 8.91 | 8.59 | 8.91 | 8.44 | qfq | 13,623,940 | 119,841,979 | 2.89% |
| 2023-08-28 | 9.10 | 9.18 | 8.64 | 8.66 | 8.21 | qfq | 14,974,858 | 132,590,511 | 0.35% |
| 2023-08-25 | 8.80 | 8.91 | 8.60 | 8.63 | 8.18 | qfq | 10,654,552 | 93,168,273 | -2.82% |
| 2023-08-24 | 8.83 | 9.01 | 8.74 | 8.88 | 8.41 | qfq | 10,138,087 | 89,795,648 | 1.72% |
| 2023-08-23 | 8.81 | 8.88 | 8.71 | 8.73 | 8.27 | qfq | 8,222,925 | 72,271,187 | -1.13% |
| 2023-08-22 | 8.92 | 8.99 | 8.59 | 8.83 | 8.37 | qfq | 15,803,906 | 139,058,493 | 0.68% |
| 2023-08-21 | 8.87 | 8.95 | 8.74 | 8.77 | 8.31 | qfq | 11,110,971 | 98,111,318 | -1.24% |
| 2023-08-18 | 9.18 | 9.18 | 8.85 | 8.88 | 8.41 | qfq | 18,835,865 | 169,129,667 | -3.48% |
| 2023-08-17 | 9.17 | 9.31 | 9.06 | 9.20 | 8.72 | qfq | 14,606,616 | 133,690,152 | -0.86% |
| 2023-08-16 | 9.35 | 9.53 | 9.20 | 9.28 | 8.79 | qfq | 23,244,630 | 217,338,197 | -1.49% |
| 2023-08-15 | 9.12 | 9.59 | 8.93 | 9.42 | 8.93 | qfq | 36,813,286 | 344,442,070 | 2.50% |
| 2023-08-14 | 9.19 | 9.46 | 9.12 | 9.19 | 8.71 | qfq | 20,783,155 | 191,595,748 | -1.18% |
| 2023-08-11 | 9.18 | 9.47 | 9.10 | 9.30 | 8.81 | qfq | 33,553,856 | 313,148,297 | 1.75% |
| 2023-08-10 | 9.21 | 9.60 | 9.12 | 9.14 | 8.66 | qfq | 30,602,880 | 284,382,646 | -0.65% |
| 2023-08-09 | 8.85 | 9.31 | 8.85 | 9.20 | 8.72 | qfq | 27,736,333 | 252,727,131 | 3.14% |
| 2023-08-08 | 8.76 | 9.03 | 8.69 | 8.92 | 8.45 | qfq | 9,779,890 | 86,742,589 | 1.83% |
| 2023-08-07 | 8.86 | 8.86 | 8.73 | 8.76 | 8.30 | qfq | 5,225,172 | 45,839,820 | -1.13% |
| 2023-08-04 | 8.89 | 8.91 | 8.80 | 8.86 | 8.40 | qfq | 4,772,915 | 42,265,607 | 0.00% |
| 2023-08-03 | 8.74 | 8.91 | 8.71 | 8.86 | 8.40 | qfq | 6,367,004 | 56,355,688 | 1.14% |
| 2023-08-02 | 8.88 | 8.88 | 8.72 | 8.76 | 8.30 | qfq | 7,487,055 | 65,718,841 | -1.46% |
| 2023-08-01 | 8.98 | 8.99 | 8.88 | 8.89 | 8.42 | qfq | 4,624,325 | 41,267,598 | -1.00% |
| 2023-07-31 | 8.97 | 9.04 | 8.93 | 8.98 | 8.51 | qfq | 6,673,353 | 59,904,228 | 0.00% |
| 2023-07-28 | 8.87 | 9.01 | 8.85 | 8.98 | 8.51 | qfq | 7,752,788 | 69,459,805 | 1.13% |
| 2023-07-27 | 8.97 | 9.03 | 8.86 | 8.88 | 8.41 | qfq | 6,524,808 | 58,300,685 | -1.11% |
| 2023-07-26 | 8.90 | 8.98 | 8.88 | 8.98 | 8.51 | qfq | 7,087,229 | 63,367,353 | 0.67% |
| 2023-07-25 | 8.96 | 8.98 | 8.86 | 8.92 | 8.45 | qfq | 6,518,022 | 58,040,591 | 0.22% |
| 2023-07-24 | 8.81 | 8.92 | 8.80 | 8.90 | 8.43 | qfq | 6,347,678 | 56,387,856 | 0.56% |
| 2023-07-21 | 8.75 | 8.88 | 8.72 | 8.85 | 8.39 | qfq | 5,850,296 | 51,578,293 | 1.26% |
| 2023-07-20 | 8.85 | 8.88 | 8.71 | 8.74 | 8.28 | qfq | 5,594,785 | 49,210,032 | -1.35% |
| 2023-07-19 | 8.92 | 8.99 | 8.83 | 8.86 | 8.40 | qfq | 7,814,682 | 69,474,382 | 0.57% |
| 2023-07-18 | 8.76 | 8.81 | 8.72 | 8.81 | 8.35 | qfq | 4,341,331 | 38,096,243 | 0.69% |