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
中船科技600072.SH
最近收盘价8.012026-07-17
最近交易日2026-07-17
成交量（股）22,225,277
成交额（元）181,198,036
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | 2025-07-23 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-22 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 8.19 | 8.32 | 7.99 | 8.01 | 8.01 | qfq | 22,225,277 | 181,198,036 | -2.20% |
| 2026-07-16 | 8.14 | 8.28 | 8.06 | 8.19 | 8.19 | qfq | 16,455,310 | 134,796,023 | 0.00% |
| 2026-07-15 | 8.02 | 8.25 | 7.99 | 8.19 | 8.19 | qfq | 19,483,599 | 158,970,863 | 0.99% |
| 2026-07-14 | 8.25 | 8.30 | 8.03 | 8.11 | 8.11 | qfq | 24,707,925 | 200,603,451 | -1.82% |
| 2026-07-13 | 8.70 | 8.78 | 8.21 | 8.26 | 8.26 | qfq | 41,073,429 | 344,429,382 | -7.30% |
| 2026-07-10 | 8.10 | 8.91 | 8.01 | 8.91 | 8.91 | qfq | 35,284,024 | 302,170,740 | 10.00% |
| 2026-07-09 | 8.09 | 8.20 | 7.90 | 8.10 | 8.10 | qfq | 18,804,388 | 151,065,106 | -0.25% |
| 2026-07-08 | 8.25 | 8.27 | 8.01 | 8.12 | 8.12 | qfq | 18,575,710 | 151,143,708 | -1.81% |
| 2026-07-07 | 8.67 | 8.67 | 8.23 | 8.27 | 8.27 | qfq | 20,142,300 | 169,079,490 | -4.61% |
| 2026-07-06 | 8.94 | 9.07 | 8.64 | 8.67 | 8.67 | qfq | 23,031,320 | 202,038,641 | -2.14% |
| 2026-07-03 | 8.69 | 8.98 | 8.68 | 8.86 | 8.86 | qfq | 27,857,031 | 245,733,484 | 2.55% |
| 2026-07-02 | 8.79 | 8.94 | 8.61 | 8.64 | 8.64 | qfq | 24,597,327 | 215,803,755 | -1.59% |
| 2026-07-01 | 8.55 | 9.02 | 8.50 | 8.78 | 8.78 | qfq | 31,405,460 | 276,744,031 | 3.42% |
| 2026-06-30 | 8.47 | 8.63 | 8.42 | 8.49 | 8.49 | qfq | 16,886,301 | 143,584,491 | 0.24% |
| 2026-06-29 | 8.54 | 8.54 | 8.27 | 8.47 | 8.47 | qfq | 24,510,953 | 206,129,562 | -0.94% |
| 2026-06-26 | 8.76 | 8.95 | 8.54 | 8.55 | 8.55 | qfq | 21,640,793 | 187,669,707 | -2.40% |
| 2026-06-25 | 8.85 | 8.89 | 8.67 | 8.76 | 8.76 | qfq | 24,655,165 | 216,249,981 | -1.57% |
| 2026-06-24 | 9.35 | 9.35 | 8.89 | 8.90 | 8.90 | qfq | 25,806,928 | 232,418,519 | -4.30% |
| 2026-06-23 | 9.38 | 9.58 | 9.25 | 9.30 | 9.30 | qfq | 21,398,599 | 201,634,792 | -1.27% |
| 2026-06-22 | 9.32 | 9.43 | 9.12 | 9.42 | 9.42 | qfq | 29,107,643 | 269,385,205 | -0.11% |
| 2026-06-18 | 9.83 | 9.88 | 9.41 | 9.43 | 9.43 | qfq | 27,940,311 | 268,570,514 | -3.87% |
| 2026-06-17 | 9.82 | 9.85 | 9.64 | 9.81 | 9.81 | qfq | 17,258,645 | 168,446,362 | -0.10% |
| 2026-06-16 | 9.87 | 9.90 | 9.67 | 9.82 | 9.82 | qfq | 18,623,761 | 182,031,147 | -0.51% |
| 2026-06-15 | 9.78 | 10.05 | 9.77 | 9.87 | 9.87 | qfq | 21,853,284 | 216,242,842 | 1.33% |
| 2026-06-12 | 9.70 | 9.92 | 9.53 | 9.74 | 9.74 | qfq | 31,860,229 | 310,687,857 | 1.67% |
| 2026-06-11 | 9.86 | 10.04 | 9.53 | 9.58 | 9.58 | qfq | 32,308,597 | 313,004,436 | -4.58% |
| 2026-06-10 | 10.19 | 10.48 | 9.97 | 10.04 | 10.04 | qfq | 38,932,696 | 395,870,559 | 1.21% |
| 2026-06-09 | 10.00 | 10.05 | 9.72 | 9.92 | 9.92 | qfq | 18,822,082 | 185,283,109 | 0.00% |
| 2026-06-08 | 10.20 | 10.44 | 9.78 | 9.92 | 9.92 | qfq | 29,561,642 | 297,219,633 | -4.15% |
| 2026-06-05 | 10.54 | 10.59 | 10.19 | 10.35 | 10.35 | qfq | 26,137,900 | 271,413,850 | -1.99% |
| 2026-06-04 | 10.63 | 10.94 | 10.50 | 10.56 | 10.56 | qfq | 27,662,499 | 296,917,278 | -0.38% |
| 2026-06-03 | 10.65 | 10.77 | 10.54 | 10.60 | 10.60 | qfq | 23,227,589 | 247,329,333 | -1.21% |
| 2026-06-02 | 11.21 | 11.21 | 10.67 | 10.73 | 10.73 | qfq | 34,578,568 | 374,254,528 | -4.03% |
| 2026-06-01 | 11.26 | 11.36 | 11.12 | 11.18 | 11.18 | qfq | 24,217,293 | 271,842,391 | -0.62% |
| 2026-05-29 | 11.67 | 11.67 | 11.20 | 11.25 | 11.25 | qfq | 28,558,156 | 325,065,357 | -3.52% |
| 2026-05-28 | 11.56 | 11.69 | 11.28 | 11.66 | 11.66 | qfq | 28,670,587 | 330,321,887 | 0.87% |
| 2026-05-27 | 12.00 | 12.22 | 11.50 | 11.56 | 11.56 | qfq | 33,072,177 | 389,466,520 | -3.91% |
| 2026-05-26 | 12.30 | 12.34 | 11.83 | 12.03 | 12.03 | qfq | 31,894,048 | 381,919,461 | -2.83% |
| 2026-05-25 | 12.52 | 12.60 | 12.21 | 12.38 | 12.38 | qfq | 24,329,259 | 300,598,115 | -1.12% |
| 2026-05-22 | 12.78 | 12.84 | 12.42 | 12.52 | 12.52 | qfq | 27,408,413 | 344,863,671 | -0.63% |
| 2026-05-21 | 13.10 | 13.33 | 12.57 | 12.60 | 12.60 | qfq | 35,440,173 | 459,344,707 | -3.82% |
| 2026-05-20 | 13.22 | 13.52 | 13.03 | 13.10 | 13.10 | qfq | 31,922,942 | 421,226,585 | -0.98% |
| 2026-05-19 | 12.85 | 13.49 | 12.33 | 13.23 | 13.23 | qfq | 55,288,371 | 708,490,879 | 2.88% |
| 2026-05-18 | 13.10 | 13.26 | 12.80 | 12.86 | 12.86 | qfq | 23,617,589 | 306,350,654 | -1.83% |
| 2026-05-15 | 13.53 | 13.75 | 13.00 | 13.10 | 13.10 | qfq | 30,076,562 | 399,199,240 | -3.18% |
| 2026-05-14 | 13.79 | 13.98 | 13.51 | 13.53 | 13.53 | qfq | 31,865,591 | 436,040,904 | -2.66% |
| 2026-05-13 | 13.42 | 14.00 | 13.38 | 13.90 | 13.90 | qfq | 43,378,363 | 599,910,238 | 3.27% |
| 2026-05-12 | 13.67 | 13.70 | 13.23 | 13.46 | 13.46 | qfq | 27,541,277 | 368,595,989 | -1.10% |
| 2026-05-11 | 13.66 | 13.86 | 13.52 | 13.61 | 13.61 | qfq | 28,914,452 | 394,535,291 | -0.80% |
| 2026-05-08 | 13.59 | 13.82 | 13.41 | 13.72 | 13.72 | qfq | 32,559,097 | 444,378,439 | 1.25% |
| 2026-05-07 | 13.83 | 13.93 | 13.49 | 13.55 | 13.55 | qfq | 33,671,263 | 459,243,356 | -2.10% |
| 2026-05-06 | 13.79 | 14.06 | 13.67 | 13.84 | 13.84 | qfq | 54,168,581 | 748,474,377 | 1.17% |
| 2026-04-30 | 13.14 | 14.12 | 13.10 | 13.68 | 13.68 | qfq | 84,470,659 | 1,159,205,475 | 6.05% |
| 2026-04-29 | 12.94 | 13.10 | 12.86 | 12.90 | 12.90 | qfq | 32,441,897 | 420,899,983 | -1.07% |
| 2026-04-28 | 12.93 | 13.39 | 12.89 | 13.04 | 13.04 | qfq | 39,334,482 | 517,041,470 | 0.15% |
| 2026-04-27 | 13.06 | 13.30 | 12.90 | 13.02 | 13.02 | qfq | 29,600,653 | 386,759,265 | -1.06% |
| 2026-04-24 | 13.49 | 13.64 | 13.12 | 13.16 | 13.16 | qfq | 35,166,152 | 467,475,327 | -2.59% |
| 2026-04-23 | 13.73 | 13.88 | 13.38 | 13.51 | 13.51 | qfq | 43,165,551 | 586,940,276 | -0.88% |
| 2026-04-22 | 13.97 | 14.07 | 13.58 | 13.63 | 13.63 | qfq | 63,645,606 | 874,124,506 | -2.64% |
| 2026-04-21 | 13.43 | 14.51 | 13.38 | 14.00 | 14.00 | qfq | 159,630,039 | 2,253,424,029 | 6.06% |
| 2026-04-20 | 12.00 | 13.20 | 11.94 | 13.20 | 13.20 | qfq | 56,812,065 | 724,732,713 | 10.00% |
| 2026-04-17 | 12.03 | 12.05 | 11.85 | 12.00 | 12.00 | qfq | 13,296,653 | 158,896,284 | -0.41% |
| 2026-04-16 | 12.05 | 12.09 | 11.93 | 12.05 | 12.05 | qfq | 13,229,688 | 159,046,283 | -0.08% |
| 2026-04-15 | 12.22 | 12.23 | 12.02 | 12.06 | 12.06 | qfq | 15,781,800 | 190,906,545 | -1.23% |
| 2026-04-14 | 12.46 | 12.48 | 12.07 | 12.21 | 12.21 | qfq | 18,390,600 | 224,061,716 | -1.21% |
| 2026-04-13 | 12.39 | 12.76 | 12.31 | 12.36 | 12.36 | qfq | 19,113,705 | 237,737,227 | -0.88% |
| 2026-04-10 | 12.03 | 12.92 | 12.03 | 12.47 | 12.47 | qfq | 40,673,401 | 510,612,996 | 3.57% |
| 2026-04-09 | 12.00 | 12.45 | 11.96 | 12.04 | 12.04 | qfq | 18,514,989 | 225,170,307 | -0.50% |
| 2026-04-08 | 12.15 | 12.18 | 11.99 | 12.10 | 12.10 | qfq | 17,392,372 | 210,109,084 | 1.17% |
| 2026-04-07 | 11.72 | 12.06 | 11.63 | 11.96 | 11.96 | qfq | 17,217,231 | 204,940,103 | 2.05% |
| 2026-04-03 | 12.46 | 12.50 | 11.67 | 11.72 | 11.72 | qfq | 29,502,490 | 351,458,411 | -5.86% |
| 2026-04-02 | 12.76 | 12.91 | 12.35 | 12.45 | 12.45 | qfq | 19,679,000 | 247,346,972 | -2.58% |
| 2026-04-01 | 12.98 | 13.09 | 12.66 | 12.78 | 12.78 | qfq | 20,215,385 | 259,942,354 | 0.16% |
| 2026-03-31 | 13.20 | 13.30 | 12.75 | 12.76 | 12.76 | qfq | 28,745,344 | 374,316,101 | -3.63% |
| 2026-03-30 | 12.68 | 13.28 | 12.63 | 13.24 | 13.24 | qfq | 40,405,203 | 527,644,348 | 3.28% |
| 2026-03-27 | 12.64 | 12.93 | 12.60 | 12.82 | 12.82 | qfq | 18,927,371 | 242,022,805 | 0.47% |
| 2026-03-26 | 12.84 | 13.10 | 12.66 | 12.76 | 12.76 | qfq | 24,440,286 | 313,613,900 | -0.93% |
| 2026-03-25 | 12.89 | 13.03 | 12.78 | 12.88 | 12.88 | qfq | 23,326,637 | 301,270,730 | -0.39% |
| 2026-03-24 | 12.41 | 12.95 | 12.12 | 12.93 | 12.93 | qfq | 38,046,619 | 477,712,430 | 5.72% |
| 2026-03-23 | 12.40 | 12.70 | 12.17 | 12.23 | 12.23 | qfq | 33,883,142 | 420,823,054 | -2.78% |
| 2026-03-20 | 12.99 | 13.16 | 12.58 | 12.58 | 12.58 | qfq | 40,648,115 | 521,593,312 | -2.56% |
| 2026-03-19 | 12.98 | 13.25 | 12.82 | 12.91 | 12.91 | qfq | 33,521,255 | 435,319,079 | -1.53% |
| 2026-03-18 | 13.41 | 13.49 | 12.91 | 13.11 | 13.11 | qfq | 48,816,948 | 638,999,091 | -3.18% |
| 2026-03-17 | 13.38 | 14.08 | 13.25 | 13.54 | 13.54 | qfq | 72,045,328 | 984,271,727 | 0.97% |
| 2026-03-16 | 13.88 | 13.96 | 13.35 | 13.41 | 13.41 | qfq | 58,765,098 | 794,659,717 | -0.74% |
| 2026-03-13 | 13.21 | 13.85 | 13.18 | 13.51 | 13.51 | qfq | 78,449,997 | 1,062,410,371 | 3.05% |
| 2026-03-12 | 13.11 | 13.23 | 12.67 | 13.11 | 13.11 | qfq | 40,447,561 | 523,644,748 | -0.30% |
| 2026-03-11 | 13.20 | 13.24 | 13.02 | 13.15 | 13.15 | qfq | 22,098,554 | 289,776,609 | -0.30% |
| 2026-03-10 | 13.05 | 13.35 | 12.98 | 13.19 | 13.19 | qfq | 23,279,424 | 306,910,721 | 1.31% |
| 2026-03-09 | 13.16 | 13.31 | 12.86 | 13.02 | 13.02 | qfq | 28,270,647 | 367,725,231 | -2.25% |
| 2026-03-06 | 13.00 | 13.46 | 12.97 | 13.32 | 13.32 | qfq | 33,479,930 | 444,863,585 | 2.30% |
| 2026-03-05 | 13.20 | 13.25 | 12.98 | 13.02 | 13.02 | qfq | 20,502,113 | 268,035,355 | -0.15% |
| 2026-03-04 | 12.66 | 13.08 | 12.62 | 13.04 | 13.04 | qfq | 31,537,672 | 407,560,626 | 1.48% |
| 2026-03-03 | 13.19 | 13.44 | 12.77 | 12.85 | 12.85 | qfq | 36,070,240 | 468,722,290 | -2.21% |
| 2026-03-02 | 13.37 | 13.53 | 13.10 | 13.14 | 13.14 | qfq | 32,973,814 | 436,108,449 | -1.72% |
| 2026-02-27 | 13.30 | 13.55 | 13.23 | 13.37 | 13.37 | qfq | 31,289,784 | 418,749,335 | 0.45% |
| 2026-02-26 | 13.18 | 13.45 | 12.92 | 13.31 | 13.31 | qfq | 37,572,570 | 495,530,488 | 1.14% |
| 2026-02-25 | 13.37 | 13.47 | 13.10 | 13.16 | 13.16 | qfq | 39,936,234 | 528,903,894 | -1.72% |
| 2026-02-24 | 13.13 | 13.58 | 13.02 | 13.39 | 13.39 | qfq | 45,592,824 | 608,461,703 | 2.84% |
| 2026-02-13 | 13.00 | 13.24 | 12.88 | 13.02 | 13.02 | qfq | 38,657,460 | 505,612,971 | 0.15% |
| 2026-02-12 | 12.76 | 13.15 | 12.50 | 13.00 | 13.00 | qfq | 41,781,083 | 537,839,248 | 1.25% |
| 2026-02-11 | 12.98 | 13.08 | 12.81 | 12.84 | 12.84 | qfq | 29,047,794 | 375,572,212 | -1.23% |
| 2026-02-10 | 13.13 | 13.24 | 12.84 | 13.00 | 13.00 | qfq | 38,316,096 | 498,122,572 | -1.52% |
| 2026-02-09 | 12.95 | 13.30 | 12.80 | 13.20 | 13.20 | qfq | 61,097,423 | 802,207,260 | 3.86% |
| 2026-02-06 | 12.79 | 13.13 | 12.70 | 12.71 | 12.71 | qfq | 54,234,115 | 699,663,962 | -1.09% |
| 2026-02-05 | 12.80 | 13.03 | 12.68 | 12.85 | 12.85 | qfq | 102,146,266 | 1,314,783,106 | -3.60% |
| 2026-02-04 | 12.15 | 13.33 | 12.14 | 13.33 | 13.33 | qfq | 110,065,131 | 1,443,572,185 | 9.98% |
| 2026-02-03 | 11.75 | 12.24 | 11.66 | 12.12 | 12.12 | qfq | 45,408,993 | 547,450,889 | 3.32% |
| 2026-02-02 | 11.53 | 12.28 | 11.49 | 11.73 | 11.73 | qfq | 46,611,540 | 556,251,481 | 2.18% |
| 2026-01-30 | 11.41 | 11.63 | 11.11 | 11.48 | 11.48 | qfq | 28,655,501 | 324,269,349 | 0.61% |
| 2026-01-29 | 11.48 | 11.52 | 11.34 | 11.41 | 11.41 | qfq | 17,433,597 | 198,880,438 | -0.95% |
| 2026-01-28 | 11.60 | 11.71 | 11.48 | 11.52 | 11.52 | qfq | 15,159,832 | 175,604,220 | -0.95% |
| 2026-01-27 | 11.72 | 11.78 | 11.33 | 11.63 | 11.63 | qfq | 34,988,912 | 402,975,692 | -2.51% |
| 2026-01-26 | 12.07 | 12.12 | 11.83 | 11.93 | 11.93 | qfq | 17,900,965 | 214,257,332 | -1.16% |
| 2026-01-23 | 12.01 | 12.13 | 11.96 | 12.07 | 12.07 | qfq | 22,630,828 | 272,663,450 | 0.92% |
| 2026-01-22 | 11.71 | 12.04 | 11.71 | 11.96 | 11.96 | qfq | 26,544,942 | 316,555,764 | 2.22% |
| 2026-01-21 | 11.74 | 11.82 | 11.66 | 11.70 | 11.70 | qfq | 13,551,246 | 158,883,963 | -0.59% |
| 2026-01-20 | 11.89 | 11.95 | 11.72 | 11.77 | 11.77 | qfq | 13,366,231 | 157,637,029 | -1.01% |
| 2026-01-19 | 11.68 | 11.97 | 11.65 | 11.89 | 11.89 | qfq | 14,051,516 | 166,253,187 | 1.28% |
| 2026-01-16 | 11.88 | 11.93 | 11.66 | 11.74 | 11.74 | qfq | 16,006,482 | 188,233,114 | -1.18% |
| 2026-01-15 | 11.81 | 11.98 | 11.81 | 11.88 | 11.88 | qfq | 13,774,493 | 163,531,624 | -0.08% |
| 2026-01-14 | 12.03 | 12.16 | 11.81 | 11.89 | 11.89 | qfq | 28,490,690 | 342,599,695 | -1.25% |
| 2026-01-13 | 12.30 | 12.35 | 12.00 | 12.04 | 12.04 | qfq | 30,284,593 | 366,154,566 | -2.11% |
| 2026-01-12 | 12.09 | 12.34 | 12.09 | 12.30 | 12.30 | qfq | 37,253,613 | 455,547,484 | 2.16% |
| 2026-01-09 | 12.22 | 12.25 | 11.95 | 12.04 | 12.04 | qfq | 27,946,694 | 337,989,788 | -0.25% |
| 2026-01-08 | 11.61 | 12.15 | 11.59 | 12.07 | 12.07 | qfq | 35,844,683 | 428,456,992 | 3.25% |
| 2026-01-07 | 11.89 | 11.89 | 11.67 | 11.69 | 11.69 | qfq | 14,384,938 | 169,010,730 | -1.68% |
| 2026-01-06 | 11.77 | 11.93 | 11.73 | 11.89 | 11.89 | qfq | 17,216,499 | 203,407,042 | 1.11% |
| 2026-01-05 | 11.62 | 11.85 | 11.59 | 11.76 | 11.76 | qfq | 13,871,959 | 162,401,366 | 1.20% |
| 2025-12-31 | 11.65 | 11.67 | 11.55 | 11.62 | 11.62 | qfq | 7,469,453 | 86,787,491 | 0.00% |
| 2025-12-30 | 11.64 | 11.70 | 11.59 | 11.62 | 11.62 | qfq | 8,157,216 | 94,864,025 | -0.26% |
| 2025-12-29 | 11.61 | 11.72 | 11.61 | 11.65 | 11.65 | qfq | 8,087,742 | 94,431,778 | -0.09% |
| 2025-12-26 | 11.63 | 11.70 | 11.57 | 11.66 | 11.66 | qfq | 9,519,763 | 110,893,953 | 0.09% |
| 2025-12-25 | 11.67 | 11.69 | 11.61 | 11.65 | 11.65 | qfq | 9,008,190 | 105,001,634 | 0.52% |
| 2025-12-24 | 11.46 | 11.60 | 11.43 | 11.59 | 11.59 | qfq | 6,450,481 | 74,452,451 | 1.05% |
| 2025-12-23 | 11.58 | 11.59 | 11.45 | 11.47 | 11.47 | qfq | 6,541,504 | 75,219,522 | -0.86% |
| 2025-12-22 | 11.55 | 11.62 | 11.55 | 11.57 | 11.57 | qfq | 7,268,027 | 84,171,767 | 0.17% |
| 2025-12-19 | 11.46 | 11.61 | 11.45 | 11.55 | 11.55 | qfq | 8,502,057 | 98,362,671 | 0.52% |
| 2025-12-18 | 11.45 | 11.54 | 11.40 | 11.49 | 11.49 | qfq | 6,858,764 | 78,799,361 | -0.09% |
| 2025-12-17 | 11.38 | 11.57 | 11.25 | 11.50 | 11.50 | qfq | 11,937,064 | 136,110,711 | 0.79% |
| 2025-12-16 | 11.71 | 11.73 | 11.37 | 11.41 | 11.41 | qfq | 14,178,624 | 162,762,387 | -2.48% |
| 2025-12-15 | 11.69 | 11.75 | 11.56 | 11.70 | 11.70 | qfq | 10,741,163 | 125,263,800 | -0.26% |
| 2025-12-12 | 11.90 | 11.93 | 11.70 | 11.73 | 11.73 | qfq | 18,066,966 | 212,898,702 | -1.43% |
| 2025-12-11 | 12.08 | 12.10 | 11.89 | 11.90 | 11.90 | qfq | 16,162,155 | 193,335,834 | -1.49% |
| 2025-12-10 | 12.05 | 12.19 | 12.03 | 12.08 | 12.08 | qfq | 12,961,622 | 156,569,877 | -0.66% |
| 2025-12-09 | 12.19 | 12.35 | 12.13 | 12.16 | 12.16 | qfq | 16,725,559 | 204,472,266 | 0.08% |
| 2025-12-08 | 12.18 | 12.28 | 12.13 | 12.15 | 12.15 | qfq | 14,461,910 | 176,267,735 | -0.33% |
| 2025-12-05 | 12.07 | 12.21 | 12.05 | 12.19 | 12.19 | qfq | 12,028,200 | 146,190,877 | 1.16% |
| 2025-12-04 | 12.04 | 12.13 | 12.00 | 12.05 | 12.05 | qfq | 11,526,717 | 139,011,101 | -0.08% |
| 2025-12-03 | 12.15 | 12.15 | 12.05 | 12.06 | 12.06 | qfq | 14,669,817 | 177,216,630 | -0.90% |
| 2025-12-02 | 12.16 | 12.27 | 12.13 | 12.17 | 12.17 | qfq | 14,322,644 | 174,774,512 | -0.25% |
| 2025-12-01 | 12.26 | 12.35 | 12.15 | 12.20 | 12.20 | qfq | 19,601,547 | 239,555,380 | -0.89% |
| 2025-11-28 | 12.35 | 12.35 | 12.25 | 12.31 | 12.31 | qfq | 14,944,781 | 183,702,909 | -0.16% |
| 2025-11-27 | 12.30 | 12.37 | 12.24 | 12.33 | 12.33 | qfq | 16,766,253 | 206,292,107 | -0.48% |
| 2025-11-26 | 12.59 | 12.60 | 12.25 | 12.39 | 12.39 | qfq | 35,299,158 | 436,241,768 | -2.29% |
| 2025-11-25 | 12.72 | 12.78 | 12.51 | 12.68 | 12.68 | qfq | 47,111,628 | 594,341,097 | -1.78% |
| 2025-11-24 | 12.48 | 12.96 | 12.44 | 12.91 | 12.91 | qfq | 74,507,521 | 953,927,234 | 3.28% |
| 2025-11-21 | 12.12 | 12.80 | 12.05 | 12.50 | 12.50 | qfq | 66,653,775 | 831,727,940 | 2.71% |
| 2025-11-20 | 12.21 | 12.31 | 12.17 | 12.17 | 12.17 | qfq | 19,263,777 | 235,354,510 | -1.78% |
| 2025-11-19 | 12.00 | 12.48 | 12.00 | 12.39 | 12.39 | qfq | 40,099,097 | 493,710,370 | 2.91% |
| 2025-11-18 | 12.08 | 12.10 | 12.00 | 12.04 | 12.04 | qfq | 10,683,352 | 128,538,340 | -0.74% |
| 2025-11-17 | 12.09 | 12.25 | 12.09 | 12.13 | 12.13 | qfq | 17,118,720 | 208,333,164 | 0.92% |
| 2025-11-14 | 12.01 | 12.13 | 12.01 | 12.02 | 12.02 | qfq | 7,942,264 | 95,816,846 | -0.33% |
| 2025-11-13 | 12.03 | 12.07 | 11.99 | 12.06 | 12.06 | qfq | 7,521,462 | 90,606,453 | 0.17% |
| 2025-11-12 | 12.12 | 12.13 | 11.96 | 12.04 | 12.04 | qfq | 10,462,931 | 125,897,729 | -0.58% |
| 2025-11-11 | 12.12 | 12.19 | 12.08 | 12.11 | 12.11 | qfq | 9,687,871 | 117,445,558 | 0.25% |
| 2025-11-10 | 12.13 | 12.18 | 12.06 | 12.08 | 12.08 | qfq | 15,366,700 | 185,850,036 | -0.82% |
| 2025-11-07 | 12.14 | 12.30 | 12.07 | 12.18 | 12.18 | qfq | 13,495,646 | 165,030,732 | 0.41% |
| 2025-11-06 | 12.23 | 12.24 | 12.11 | 12.13 | 12.13 | qfq | 10,235,008 | 124,272,478 | -0.74% |
| 2025-11-05 | 12.00 | 12.26 | 11.96 | 12.22 | 12.22 | qfq | 15,683,632 | 190,452,799 | 1.41% |
| 2025-11-04 | 12.09 | 12.14 | 11.99 | 12.05 | 12.05 | qfq | 9,488,619 | 114,271,684 | -0.33% |
| 2025-11-03 | 12.04 | 12.10 | 11.93 | 12.09 | 12.09 | qfq | 11,202,914 | 134,573,907 | 0.92% |
| 2025-10-31 | 11.98 | 12.05 | 11.88 | 11.98 | 11.98 | qfq | 21,735,444 | 260,221,748 | -2.20% |
| 2025-10-30 | 12.32 | 12.37 | 12.23 | 12.25 | 12.25 | qfq | 12,487,247 | 153,568,574 | -0.49% |
| 2025-10-29 | 12.35 | 12.36 | 12.23 | 12.31 | 12.31 | qfq | 12,852,025 | 157,827,524 | -0.73% |
| 2025-10-28 | 12.21 | 12.46 | 12.19 | 12.40 | 12.40 | qfq | 20,997,108 | 259,513,257 | 1.56% |
| 2025-10-27 | 12.24 | 12.27 | 12.19 | 12.21 | 12.21 | qfq | 8,802,432 | 107,603,278 | -0.25% |
| 2025-10-24 | 12.13 | 12.28 | 12.11 | 12.24 | 12.24 | qfq | 13,061,291 | 159,590,845 | 0.91% |
| 2025-10-23 | 12.10 | 12.13 | 11.98 | 12.13 | 12.13 | qfq | 8,612,272 | 103,613,820 | 0.08% |
| 2025-10-22 | 12.06 | 12.18 | 12.05 | 12.12 | 12.12 | qfq | 7,277,160 | 88,240,225 | 0.17% |
| 2025-10-21 | 11.96 | 12.13 | 11.96 | 12.10 | 12.10 | qfq | 8,559,267 | 103,537,824 | 1.17% |
| 2025-10-20 | 12.04 | 12.07 | 11.92 | 11.96 | 11.96 | qfq | 7,851,734 | 94,109,143 | 0.25% |
| 2025-10-17 | 12.03 | 12.15 | 11.91 | 11.93 | 11.93 | qfq | 10,940,248 | 131,224,096 | -1.40% |
| 2025-10-16 | 12.18 | 12.21 | 12.06 | 12.10 | 12.10 | qfq | 9,550,700 | 115,810,128 | -0.98% |
| 2025-10-15 | 12.21 | 12.24 | 12.10 | 12.22 | 12.22 | qfq | 9,497,672 | 115,681,406 | 0.16% |
| 2025-10-14 | 12.16 | 12.50 | 12.16 | 12.20 | 12.20 | qfq | 16,149,263 | 198,438,350 | 0.33% |
| 2025-10-13 | 11.90 | 12.20 | 11.89 | 12.16 | 12.16 | qfq | 12,045,404 | 145,834,846 | -1.46% |
| 2025-10-10 | 12.30 | 12.36 | 12.26 | 12.34 | 12.34 | qfq | 10,651,026 | 131,120,364 | 0.33% |
| 2025-10-09 | 12.17 | 12.32 | 12.16 | 12.30 | 12.30 | qfq | 11,543,797 | 141,469,044 | 0.65% |
| 2025-09-30 | 12.18 | 12.27 | 12.15 | 12.22 | 12.22 | qfq | 8,894,046 | 108,621,972 | -0.08% |
| 2025-09-29 | 12.26 | 12.29 | 12.08 | 12.23 | 12.23 | qfq | 9,724,697 | 118,577,386 | 0.08% |
| 2025-09-26 | 12.05 | 12.36 | 12.00 | 12.22 | 12.22 | qfq | 14,637,557 | 179,174,299 | 1.33% |
| 2025-09-25 | 12.21 | 12.22 | 12.06 | 12.06 | 12.06 | qfq | 8,832,040 | 107,066,194 | -1.15% |
| 2025-09-24 | 12.03 | 12.21 | 11.95 | 12.20 | 12.20 | qfq | 9,603,950 | 116,366,364 | 1.08% |
| 2025-09-23 | 12.33 | 12.33 | 11.97 | 12.07 | 12.07 | qfq | 12,633,672 | 152,417,052 | -1.31% |
| 2025-09-22 | 12.34 | 12.34 | 12.15 | 12.23 | 12.23 | qfq | 9,856,127 | 120,306,681 | -0.65% |
| 2025-09-19 | 12.41 | 12.48 | 12.28 | 12.31 | 12.31 | qfq | 13,306,816 | 164,360,311 | -0.97% |
| 2025-09-18 | 12.58 | 12.73 | 12.37 | 12.43 | 12.43 | qfq | 19,862,774 | 249,237,922 | -1.89% |
| 2025-09-17 | 12.69 | 13.00 | 12.59 | 12.67 | 12.67 | qfq | 33,647,845 | 428,785,125 | 2.43% |
| 2025-09-16 | 12.46 | 12.47 | 12.28 | 12.37 | 12.37 | qfq | 9,673,871 | 119,455,730 | -0.32% |
| 2025-09-15 | 12.41 | 12.45 | 12.33 | 12.41 | 12.41 | qfq | 9,076,460 | 112,483,345 | 0.08% |
| 2025-09-12 | 12.50 | 12.58 | 12.39 | 12.40 | 12.40 | qfq | 13,373,497 | 167,180,173 | -0.88% |
| 2025-09-11 | 12.40 | 12.51 | 12.32 | 12.51 | 12.51 | qfq | 13,948,924 | 173,526,373 | 0.56% |
| 2025-09-10 | 12.36 | 12.44 | 12.27 | 12.44 | 12.44 | qfq | 9,545,057 | 117,967,471 | 0.81% |
| 2025-09-09 | 12.50 | 12.50 | 12.27 | 12.34 | 12.34 | qfq | 11,271,041 | 139,361,391 | -1.12% |
| 2025-09-08 | 12.58 | 12.61 | 12.40 | 12.48 | 12.48 | qfq | 14,626,823 | 182,375,211 | -0.72% |
| 2025-09-05 | 12.35 | 12.63 | 12.28 | 12.57 | 12.57 | qfq | 15,499,000 | 193,579,408 | 2.03% |
| 2025-09-04 | 12.21 | 12.43 | 12.20 | 12.32 | 12.32 | qfq | 14,816,116 | 182,311,268 | 0.74% |
| 2025-09-03 | 12.66 | 12.70 | 12.22 | 12.23 | 12.23 | qfq | 19,119,029 | 238,000,498 | -3.32% |
| 2025-09-02 | 12.80 | 12.80 | 12.51 | 12.65 | 12.65 | qfq | 16,830,880 | 212,583,104 | -1.40% |
| 2025-09-01 | 12.70 | 12.83 | 12.61 | 12.83 | 12.83 | qfq | 16,091,664 | 204,324,268 | 1.18% |
| 2025-08-29 | 12.79 | 12.85 | 12.63 | 12.68 | 12.68 | qfq | 17,930,217 | 228,098,488 | -0.86% |
| 2025-08-28 | 12.75 | 12.87 | 12.50 | 12.79 | 12.79 | qfq | 26,446,163 | 335,882,783 | 0.08% |
| 2025-08-27 | 13.16 | 13.18 | 12.76 | 12.78 | 12.78 | qfq | 33,100,014 | 430,900,356 | -2.81% |
| 2025-08-26 | 13.23 | 13.23 | 13.01 | 13.15 | 13.15 | qfq | 24,874,883 | 326,836,936 | -0.83% |
| 2025-08-25 | 13.24 | 13.35 | 13.18 | 13.26 | 13.26 | qfq | 33,926,696 | 449,839,643 | 0.53% |
| 2025-08-22 | 13.13 | 13.21 | 13.06 | 13.19 | 13.19 | qfq | 20,427,656 | 268,312,108 | 0.53% |
| 2025-08-21 | 13.25 | 13.25 | 13.06 | 13.12 | 13.12 | qfq | 20,555,195 | 270,529,307 | -0.83% |
| 2025-08-20 | 13.25 | 13.26 | 13.05 | 13.23 | 13.23 | qfq | 22,008,980 | 289,243,112 | -0.15% |
| 2025-08-19 | 13.57 | 13.60 | 13.21 | 13.25 | 13.25 | qfq | 32,429,120 | 431,880,115 | -0.90% |
| 2025-08-18 | 13.17 | 13.50 | 13.17 | 13.37 | 13.37 | qfq | 43,010,115 | 574,694,074 | 2.37% |
| 2025-08-15 | 12.96 | 13.07 | 12.94 | 13.06 | 13.06 | qfq | 18,090,576 | 235,682,347 | 0.77% |
| 2025-08-14 | 13.27 | 13.27 | 12.93 | 12.96 | 12.96 | qfq | 26,561,500 | 347,089,681 | -1.74% |
| 2025-08-13 | 13.10 | 13.42 | 13.10 | 13.19 | 13.19 | qfq | 29,912,656 | 396,793,853 | 0.30% |
| 2025-08-12 | 13.29 | 13.35 | 13.07 | 13.15 | 13.15 | qfq | 29,730,763 | 391,377,815 | -0.98% |
| 2025-08-11 | 13.35 | 13.42 | 13.22 | 13.28 | 13.28 | qfq | 40,405,511 | 537,898,704 | -1.26% |
| 2025-08-08 | 13.03 | 14.20 | 13.02 | 13.45 | 13.45 | qfq | 79,872,652 | 1,087,423,926 | 2.99% |
| 2025-08-07 | 13.44 | 13.47 | 13.00 | 13.06 | 13.06 | qfq | 40,246,642 | 527,562,087 | -1.36% |
| 2025-08-06 | 12.95 | 13.35 | 12.90 | 13.24 | 13.24 | qfq | 64,314,735 | 850,459,074 | 1.92% |
| 2025-08-05 | 12.79 | 13.14 | 12.71 | 12.99 | 12.99 | qfq | 29,734,884 | 384,155,689 | 2.20% |
| 2025-08-04 | 12.44 | 13.04 | 12.41 | 12.71 | 12.71 | qfq | 21,130,711 | 268,943,558 | 1.60% |
| 2025-08-01 | 12.56 | 12.70 | 12.45 | 12.51 | 12.51 | qfq | 17,289,308 | 216,615,678 | -0.79% |
| 2025-07-31 | 12.80 | 12.87 | 12.55 | 12.61 | 12.61 | qfq | 23,501,037 | 298,386,836 | -2.17% |
| 2025-07-30 | 12.93 | 13.13 | 12.81 | 12.89 | 12.89 | qfq | 27,770,200 | 360,084,853 | -0.39% |
| 2025-07-29 | 12.79 | 13.11 | 12.73 | 12.94 | 12.94 | qfq | 22,767,294 | 293,678,748 | 1.17% |
| 2025-07-28 | 12.83 | 12.92 | 12.75 | 12.79 | 12.79 | qfq | 13,647,399 | 174,955,086 | -0.39% |
| 2025-07-25 | 12.94 | 13.00 | 12.75 | 12.84 | 12.84 | qfq | 16,378,977 | 210,257,062 | -0.77% |
| 2025-07-24 | 12.60 | 12.95 | 12.58 | 12.94 | 12.94 | qfq | 23,180,788 | 297,154,316 | 2.37% |
| 2025-07-23 | 12.94 | 12.95 | 12.60 | 12.64 | 12.64 | qfq | 21,775,396 | 277,115,594 | -2.32% |
| 2025-07-22 | 12.78 | 13.08 | 12.76 | 12.94 | 12.91 | qfq | 28,257,540 | 365,392,057 | 1.25% |
| 2025-07-21 | 12.68 | 12.83 | 12.63 | 12.78 | 12.75 | qfq | 17,860,135 | 227,517,495 | 1.03% |
| 2025-07-18 | 12.58 | 12.68 | 12.55 | 12.65 | 12.62 | qfq | 14,267,901 | 180,080,523 | 0.56% |
| 2025-07-17 | 12.47 | 12.58 | 12.45 | 12.58 | 12.55 | qfq | 15,651,823 | 195,863,411 | 0.64% |
| 2025-07-16 | 12.50 | 12.61 | 12.46 | 12.50 | 12.47 | qfq | 13,977,302 | 175,084,315 | -0.48% |
| 2025-07-15 | 12.78 | 12.79 | 12.43 | 12.56 | 12.53 | qfq | 38,812,150 | 487,466,371 | -3.46% |
| 2025-07-14 | 13.11 | 13.18 | 12.95 | 13.01 | 12.98 | qfq | 20,333,900 | 265,471,997 | -1.44% |
| 2025-07-11 | 12.95 | 13.32 | 12.94 | 13.20 | 13.17 | qfq | 40,841,155 | 540,132,132 | 1.93% |
| 2025-07-10 | 12.91 | 13.05 | 12.85 | 12.95 | 12.92 | qfq | 14,062,677 | 182,211,511 | 0.31% |
| 2025-07-09 | 13.14 | 13.14 | 12.88 | 12.91 | 12.88 | qfq | 21,156,946 | 275,214,562 | -1.68% |
| 2025-07-08 | 13.11 | 13.18 | 12.96 | 13.13 | 13.10 | qfq | 25,636,199 | 334,827,390 | -0.53% |
| 2025-07-07 | 12.72 | 13.25 | 12.68 | 13.20 | 13.17 | qfq | 42,217,587 | 551,153,734 | 3.29% |
| 2025-07-04 | 13.01 | 13.01 | 12.72 | 12.78 | 12.75 | qfq | 25,748,226 | 329,917,603 | -1.84% |
| 2025-07-03 | 12.96 | 13.32 | 12.88 | 13.02 | 12.99 | qfq | 33,807,364 | 442,695,522 | 0.08% |
| 2025-07-02 | 13.60 | 13.71 | 12.98 | 13.01 | 12.98 | qfq | 63,578,215 | 847,711,200 | -1.59% |
| 2025-07-01 | 12.98 | 13.38 | 12.88 | 13.22 | 13.19 | qfq | 55,140,389 | 727,046,891 | 2.01% |
| 2025-06-30 | 12.80 | 13.04 | 12.72 | 12.96 | 12.93 | qfq | 29,342,560 | 379,684,288 | 2.05% |
| 2025-06-27 | 12.79 | 13.06 | 12.68 | 12.70 | 12.67 | qfq | 29,038,418 | 372,004,575 | -1.32% |
| 2025-06-26 | 12.61 | 13.28 | 12.56 | 12.87 | 12.84 | qfq | 59,386,860 | 770,319,033 | 2.14% |
| 2025-06-25 | 12.34 | 12.75 | 12.30 | 12.60 | 12.57 | qfq | 34,350,153 | 432,114,371 | 2.02% |
| 2025-06-24 | 12.30 | 12.35 | 12.20 | 12.35 | 12.32 | qfq | 12,927,899 | 158,864,805 | 0.16% |
| 2025-06-23 | 12.30 | 12.37 | 12.13 | 12.33 | 12.30 | qfq | 11,651,832 | 143,133,465 | 0.08% |
| 2025-06-20 | 12.16 | 12.43 | 12.13 | 12.32 | 12.29 | qfq | 15,382,632 | 189,157,395 | 1.15% |
| 2025-06-19 | 12.35 | 12.35 | 12.07 | 12.18 | 12.15 | qfq | 12,454,096 | 151,582,829 | -1.30% |
| 2025-06-18 | 12.44 | 12.48 | 12.30 | 12.34 | 12.31 | qfq | 10,728,300 | 132,828,549 | -0.88% |
| 2025-06-17 | 12.48 | 12.48 | 12.32 | 12.45 | 12.42 | qfq | 11,949,957 | 148,167,340 | -0.24% |
| 2025-06-16 | 12.31 | 12.55 | 12.21 | 12.48 | 12.45 | qfq | 19,916,068 | 246,834,417 | 1.71% |
| 2025-06-13 | 12.19 | 12.32 | 12.15 | 12.27 | 12.24 | qfq | 18,172,321 | 222,622,670 | 0.66% |
| 2025-06-12 | 12.15 | 12.23 | 12.06 | 12.19 | 12.16 | qfq | 8,167,934 | 99,101,585 | 0.16% |
| 2025-06-11 | 12.07 | 12.18 | 12.05 | 12.17 | 12.14 | qfq | 7,671,583 | 93,208,119 | 0.91% |
| 2025-06-10 | 12.25 | 12.26 | 11.97 | 12.06 | 12.03 | qfq | 10,797,900 | 130,662,507 | -1.31% |
| 2025-06-09 | 12.17 | 12.27 | 12.16 | 12.22 | 12.19 | qfq | 8,697,435 | 106,329,788 | 0.41% |
| 2025-06-06 | 12.19 | 12.22 | 12.14 | 12.17 | 12.14 | qfq | 6,391,291 | 77,797,950 | 0.16% |
| 2025-06-05 | 12.19 | 12.19 | 12.08 | 12.15 | 12.12 | qfq | 7,710,130 | 93,581,018 | -0.33% |
| 2025-06-04 | 12.16 | 12.20 | 12.12 | 12.19 | 12.16 | qfq | 7,795,926 | 94,809,174 | 0.16% |
| 2025-06-03 | 12.23 | 12.27 | 12.03 | 12.17 | 12.14 | qfq | 8,912,228 | 108,437,174 | -0.49% |
| 2025-05-30 | 12.16 | 12.26 | 12.11 | 12.23 | 12.20 | qfq | 10,416,600 | 127,098,950 | 0.25% |
| 2025-05-29 | 12.06 | 12.21 | 12.03 | 12.20 | 12.17 | qfq | 10,231,838 | 124,443,072 | 1.08% |
| 2025-05-28 | 12.02 | 12.12 | 11.99 | 12.07 | 12.04 | qfq | 7,377,261 | 89,006,611 | 0.42% |
| 2025-05-27 | 12.00 | 12.04 | 11.92 | 12.02 | 11.99 | qfq | 5,994,565 | 71,771,065 | -0.17% |
| 2025-05-26 | 11.93 | 12.07 | 11.93 | 12.04 | 12.01 | qfq | 6,755,705 | 81,180,654 | 0.67% |
| 2025-05-23 | 12.09 | 12.21 | 11.96 | 11.96 | 11.93 | qfq | 9,580,213 | 115,805,984 | -0.91% |
| 2025-05-22 | 12.20 | 12.23 | 12.05 | 12.07 | 12.04 | qfq | 8,427,500 | 102,223,338 | -1.07% |
| 2025-05-21 | 12.25 | 12.29 | 12.17 | 12.20 | 12.17 | qfq | 8,129,828 | 99,234,456 | -0.33% |
| 2025-05-20 | 12.24 | 12.27 | 12.15 | 12.24 | 12.21 | qfq | 8,856,527 | 108,101,107 | 0.00% |
| 2025-05-19 | 12.17 | 12.26 | 12.14 | 12.24 | 12.21 | qfq | 9,020,901 | 110,152,387 | 0.82% |
| 2025-05-16 | 12.18 | 12.35 | 12.14 | 12.14 | 12.11 | qfq | 8,935,600 | 109,112,100 | -0.41% |
| 2025-05-15 | 12.31 | 12.39 | 12.16 | 12.19 | 12.16 | qfq | 9,886,200 | 120,957,207 | -1.30% |
| 2025-05-14 | 12.40 | 12.42 | 12.23 | 12.35 | 12.32 | qfq | 13,314,005 | 164,025,625 | -0.48% |
| 2025-05-13 | 12.67 | 12.67 | 12.35 | 12.41 | 12.38 | qfq | 22,787,580 | 284,182,060 | -2.05% |
| 2025-05-12 | 12.15 | 13.01 | 12.13 | 12.67 | 12.64 | qfq | 44,375,305 | 562,150,217 | 4.37% |
| 2025-05-09 | 12.36 | 12.39 | 12.12 | 12.14 | 12.11 | qfq | 12,980,100 | 158,512,383 | -1.06% |
| 2025-05-08 | 12.15 | 12.30 | 12.05 | 12.27 | 12.24 | qfq | 16,507,920 | 201,521,757 | 0.66% |
| 2025-05-07 | 12.03 | 12.24 | 11.97 | 12.19 | 12.16 | qfq | 21,530,492 | 260,992,584 | 2.27% |
| 2025-05-06 | 11.72 | 11.92 | 11.72 | 11.92 | 11.89 | qfq | 11,717,920 | 138,988,090 | 2.05% |
| 2025-04-30 | 11.60 | 11.74 | 11.56 | 11.68 | 11.65 | qfq | 16,524,512 | 192,463,088 | -1.85% |
| 2025-04-29 | 11.72 | 11.97 | 11.66 | 11.90 | 11.87 | qfq | 10,807,192 | 128,115,506 | 1.54% |
| 2025-04-28 | 11.89 | 11.98 | 11.72 | 11.72 | 11.69 | qfq | 8,016,800 | 94,533,925 | -1.35% |
| 2025-04-25 | 11.83 | 12.00 | 11.80 | 11.88 | 11.85 | qfq | 9,626,601 | 114,604,387 | 0.34% |
| 2025-04-24 | 12.01 | 12.02 | 11.82 | 11.84 | 11.81 | qfq | 9,112,201 | 108,490,027 | -1.42% |
| 2025-04-23 | 12.02 | 12.10 | 11.98 | 12.01 | 11.98 | qfq | 9,503,292 | 114,341,619 | 0.08% |
| 2025-04-22 | 12.03 | 12.05 | 11.95 | 12.00 | 11.97 | qfq | 7,984,041 | 95,811,674 | -0.41% |
| 2025-04-21 | 11.97 | 12.10 | 11.92 | 12.05 | 12.02 | qfq | 8,691,300 | 104,700,780 | 0.50% |
| 2025-04-18 | 11.90 | 12.05 | 11.81 | 11.99 | 11.96 | qfq | 10,423,902 | 124,442,201 | 0.76% |
| 2025-04-17 | 11.80 | 12.08 | 11.80 | 11.90 | 11.87 | qfq | 9,928,000 | 118,644,727 | 0.08% |
| 2025-04-16 | 11.95 | 12.08 | 11.73 | 11.89 | 11.86 | qfq | 10,399,800 | 123,651,107 | -0.67% |
| 2025-04-15 | 12.16 | 12.18 | 11.93 | 11.97 | 11.94 | qfq | 12,062,000 | 144,590,288 | -1.48% |
| 2025-04-14 | 12.17 | 12.25 | 12.12 | 12.15 | 12.12 | qfq | 16,320,402 | 198,746,440 | 0.25% |
| 2025-04-11 | 12.10 | 12.20 | 12.05 | 12.12 | 12.09 | qfq | 20,077,159 | 243,466,294 | -1.06% |
| 2025-04-10 | 12.32 | 12.49 | 12.07 | 12.25 | 12.22 | qfq | 33,573,526 | 413,935,235 | -0.89% |
| 2025-04-09 | 11.55 | 12.42 | 11.42 | 12.36 | 12.33 | qfq | 44,522,962 | 539,738,306 | 7.01% |
| 2025-04-08 | 11.21 | 11.57 | 11.15 | 11.55 | 11.52 | qfq | 30,461,717 | 346,890,103 | 3.03% |
| 2025-04-07 | 11.88 | 12.03 | 11.21 | 11.21 | 11.18 | qfq | 30,775,589 | 353,531,638 | -9.96% |
| 2025-04-03 | 12.48 | 12.65 | 12.35 | 12.45 | 12.42 | qfq | 13,250,664 | 165,471,154 | -1.03% |
| 2025-04-02 | 12.55 | 12.67 | 12.47 | 12.58 | 12.55 | qfq | 11,368,631 | 142,941,244 | -0.63% |
| 2025-04-01 | 12.64 | 12.79 | 12.57 | 12.66 | 12.63 | qfq | 16,847,388 | 213,354,925 | 1.20% |
| 2025-03-31 | 12.71 | 12.75 | 12.46 | 12.51 | 12.48 | qfq | 17,916,721 | 225,459,888 | -1.96% |
| 2025-03-28 | 13.08 | 13.24 | 12.75 | 12.76 | 12.73 | qfq | 24,385,162 | 314,440,560 | -2.74% |
| 2025-03-27 | 13.50 | 13.50 | 12.90 | 13.12 | 13.09 | qfq | 34,391,020 | 450,958,266 | -2.45% |
| 2025-03-26 | 13.59 | 13.79 | 13.44 | 13.45 | 13.42 | qfq | 31,752,106 | 430,705,497 | -1.90% |
| 2025-03-25 | 14.04 | 14.24 | 13.70 | 13.71 | 13.68 | qfq | 42,938,402 | 597,257,928 | -4.06% |
| 2025-03-24 | 14.36 | 14.42 | 13.75 | 14.29 | 14.26 | qfq | 72,193,285 | 1,018,617,742 | 1.20% |
| 2025-03-21 | 13.70 | 14.47 | 13.61 | 14.12 | 14.09 | qfq | 99,369,755 | 1,405,969,063 | 4.13% |
| 2025-03-20 | 13.11 | 13.73 | 13.02 | 13.56 | 13.53 | qfq | 49,037,023 | 661,399,249 | 3.35% |
| 2025-03-19 | 13.26 | 13.31 | 13.05 | 13.12 | 13.09 | qfq | 20,969,570 | 276,018,990 | -1.35% |
| 2025-03-18 | 13.28 | 13.62 | 13.24 | 13.30 | 13.27 | qfq | 31,033,928 | 414,361,819 | -0.67% |
| 2025-03-17 | 13.67 | 14.15 | 13.38 | 13.39 | 13.36 | qfq | 58,418,636 | 804,399,770 | -0.45% |
| 2025-03-14 | 13.57 | 13.67 | 13.20 | 13.45 | 13.42 | qfq | 45,257,693 | 608,129,291 | 0.37% |
| 2025-03-13 | 13.09 | 13.50 | 12.86 | 13.40 | 13.37 | qfq | 38,677,140 | 506,250,319 | 2.45% |
| 2025-03-12 | 13.33 | 13.38 | 13.08 | 13.08 | 13.05 | qfq | 27,273,894 | 359,201,534 | -1.88% |
| 2025-03-11 | 13.01 | 13.34 | 12.96 | 13.33 | 13.30 | qfq | 32,051,292 | 423,616,689 | 0.98% |
| 2025-03-10 | 12.87 | 13.33 | 12.85 | 13.20 | 13.17 | qfq | 35,984,323 | 473,294,215 | 2.56% |
| 2025-03-07 | 12.70 | 13.13 | 12.59 | 12.87 | 12.84 | qfq | 33,906,684 | 436,786,111 | 1.10% |
| 2025-03-06 | 12.70 | 12.86 | 12.62 | 12.73 | 12.70 | qfq | 26,503,725 | 337,465,682 | 0.24% |
| 2025-03-05 | 12.42 | 12.74 | 12.41 | 12.70 | 12.67 | qfq | 30,029,239 | 377,956,511 | 1.20% |
| 2025-03-04 | 12.22 | 12.86 | 12.15 | 12.55 | 12.52 | qfq | 33,072,713 | 412,609,407 | 2.28% |
| 2025-03-03 | 12.26 | 12.45 | 12.20 | 12.27 | 12.24 | qfq | 17,594,327 | 217,087,987 | -0.24% |
| 2025-02-28 | 12.40 | 12.53 | 12.26 | 12.30 | 12.27 | qfq | 27,712,915 | 344,143,849 | -0.89% |
| 2025-02-27 | 12.26 | 12.45 | 12.22 | 12.41 | 12.38 | qfq | 30,288,169 | 374,345,485 | 1.22% |
| 2025-02-26 | 12.11 | 12.26 | 12.08 | 12.26 | 12.23 | qfq | 15,801,173 | 192,173,492 | 1.49% |
| 2025-02-25 | 12.23 | 12.24 | 12.03 | 12.08 | 12.05 | qfq | 16,025,594 | 194,439,524 | -1.39% |
| 2025-02-24 | 12.17 | 12.38 | 12.08 | 12.25 | 12.22 | qfq | 18,793,032 | 230,545,052 | 0.41% |
| 2025-02-21 | 12.19 | 12.24 | 12.04 | 12.20 | 12.17 | qfq | 17,622,801 | 214,218,900 | 0.00% |
| 2025-02-20 | 12.33 | 12.33 | 12.16 | 12.20 | 12.17 | qfq | 16,994,920 | 207,327,050 | -1.05% |
| 2025-02-19 | 12.17 | 12.34 | 12.13 | 12.33 | 12.30 | qfq | 14,896,692 | 182,659,488 | 1.40% |
| 2025-02-18 | 12.44 | 12.47 | 12.09 | 12.16 | 12.13 | qfq | 17,928,900 | 220,156,294 | -2.25% |
| 2025-02-17 | 12.40 | 12.52 | 12.32 | 12.44 | 12.41 | qfq | 19,639,412 | 243,769,916 | 0.32% |
| 2025-02-14 | 12.40 | 12.61 | 12.34 | 12.40 | 12.37 | qfq | 17,483,733 | 217,713,061 | -0.48% |
| 2025-02-13 | 12.48 | 12.58 | 12.43 | 12.46 | 12.43 | qfq | 18,739,959 | 234,133,164 | -0.16% |
| 2025-02-12 | 12.36 | 12.48 | 12.31 | 12.48 | 12.45 | qfq | 15,628,770 | 194,263,874 | 0.73% |
| 2025-02-11 | 12.53 | 12.54 | 12.30 | 12.39 | 12.36 | qfq | 14,872,500 | 183,828,191 | -1.12% |
| 2025-02-10 | 12.42 | 12.54 | 12.38 | 12.53 | 12.50 | qfq | 18,510,647 | 230,998,774 | 0.97% |
| 2025-02-07 | 12.32 | 12.51 | 12.27 | 12.41 | 12.38 | qfq | 23,283,499 | 288,749,348 | 0.73% |
| 2025-02-06 | 12.08 | 12.32 | 12.05 | 12.32 | 12.29 | qfq | 17,072,876 | 208,877,378 | 1.57% |
| 2025-02-05 | 11.96 | 12.23 | 11.89 | 12.13 | 12.10 | qfq | 14,913,578 | 180,148,824 | 1.68% |
| 2025-01-27 | 12.08 | 12.18 | 11.93 | 11.93 | 11.90 | qfq | 12,077,100 | 145,295,366 | -1.16% |
| 2025-01-24 | 11.95 | 12.09 | 11.88 | 12.07 | 12.04 | qfq | 12,470,609 | 149,995,609 | 1.17% |
| 2025-01-23 | 12.15 | 12.26 | 11.93 | 11.93 | 11.90 | qfq | 16,540,800 | 200,305,556 | -1.08% |
| 2025-01-22 | 12.00 | 12.06 | 11.91 | 12.06 | 12.03 | qfq | 10,889,425 | 130,632,828 | 0.17% |
| 2025-01-21 | 12.26 | 12.26 | 11.97 | 12.04 | 12.01 | qfq | 14,292,409 | 172,443,752 | -1.31% |
| 2025-01-20 | 12.28 | 12.37 | 12.17 | 12.20 | 12.17 | qfq | 14,846,289 | 181,802,684 | -0.33% |
| 2025-01-17 | 12.11 | 12.39 | 12.11 | 12.24 | 12.21 | qfq | 16,719,501 | 205,111,161 | 0.16% |
| 2025-01-16 | 12.11 | 12.33 | 12.03 | 12.22 | 12.19 | qfq | 20,072,013 | 244,730,961 | 0.91% |
| 2025-01-15 | 12.30 | 12.35 | 12.06 | 12.11 | 12.08 | qfq | 16,972,503 | 206,428,352 | -1.78% |
| 2025-01-14 | 11.83 | 12.36 | 11.83 | 12.33 | 12.30 | qfq | 23,798,600 | 288,804,679 | 4.14% |
| 2025-01-13 | 11.60 | 11.88 | 11.55 | 11.84 | 11.81 | qfq | 15,136,161 | 177,789,799 | 0.68% |
| 2025-01-10 | 12.18 | 12.25 | 11.75 | 11.76 | 11.73 | qfq | 24,141,663 | 289,819,865 | -4.08% |
| 2025-01-09 | 12.18 | 12.49 | 12.10 | 12.26 | 12.23 | qfq | 23,863,529 | 292,654,264 | -0.57% |
| 2025-01-08 | 12.76 | 12.85 | 11.93 | 12.33 | 12.30 | qfq | 38,111,559 | 471,198,000 | -3.07% |
| 2025-01-07 | 12.61 | 12.72 | 12.52 | 12.72 | 12.69 | qfq | 19,008,380 | 239,901,294 | 1.11% |
| 2025-01-06 | 12.85 | 12.95 | 12.51 | 12.58 | 12.55 | qfq | 24,659,107 | 313,246,493 | -2.25% |
| 2025-01-03 | 13.36 | 13.49 | 12.87 | 12.87 | 12.84 | qfq | 35,143,596 | 459,198,902 | -3.16% |
| 2025-01-02 | 14.02 | 14.28 | 13.06 | 13.29 | 13.26 | qfq | 49,191,329 | 672,578,607 | -5.41% |
| 2024-12-31 | 14.80 | 14.90 | 14.02 | 14.05 | 14.02 | qfq | 46,410,901 | 669,778,622 | -5.07% |
| 2024-12-30 | 14.90 | 14.90 | 14.43 | 14.80 | 14.77 | qfq | 55,658,426 | 816,103,769 | -0.94% |
| 2024-12-27 | 14.41 | 15.14 | 14.41 | 14.94 | 14.91 | qfq | 86,442,672 | 1,284,392,173 | 2.89% |
| 2024-12-26 | 14.33 | 14.75 | 14.26 | 14.52 | 14.49 | qfq | 65,412,901 | 947,570,447 | 0.48% |
| 2024-12-25 | 14.80 | 14.99 | 14.30 | 14.45 | 14.42 | qfq | 72,893,434 | 1,062,099,906 | -2.89% |
| 2024-12-24 | 15.15 | 15.45 | 14.73 | 14.88 | 14.85 | qfq | 135,657,055 | 2,040,784,324 | -1.78% |
| 2024-12-23 | 13.71 | 15.15 | 13.45 | 15.15 | 15.11 | qfq | 122,666,754 | 1,813,574,138 | 10.02% |
| 2024-12-20 | 13.91 | 13.98 | 13.71 | 13.77 | 13.74 | qfq | 21,808,830 | 301,075,789 | -0.86% |
| 2024-12-19 | 13.88 | 14.06 | 13.76 | 13.89 | 13.86 | qfq | 31,939,146 | 442,726,167 | -1.91% |
| 2024-12-18 | 13.82 | 14.29 | 13.73 | 14.16 | 14.13 | qfq | 59,427,830 | 835,529,567 | 3.74% |
| 2024-12-17 | 13.25 | 14.00 | 13.25 | 13.65 | 13.62 | qfq | 43,416,640 | 595,480,577 | 3.17% |
| 2024-12-16 | 13.49 | 13.51 | 13.20 | 13.23 | 13.20 | qfq | 16,252,837 | 216,029,856 | -2.29% |
| 2024-12-13 | 13.66 | 13.66 | 13.44 | 13.54 | 13.51 | qfq | 23,486,341 | 317,817,444 | -1.31% |
| 2024-12-12 | 13.66 | 13.75 | 13.59 | 13.72 | 13.69 | qfq | 18,149,736 | 248,545,657 | 0.44% |
| 2024-12-11 | 13.47 | 13.71 | 13.42 | 13.66 | 13.63 | qfq | 16,586,673 | 225,866,595 | 1.19% |
| 2024-12-10 | 13.68 | 13.75 | 13.47 | 13.50 | 13.47 | qfq | 20,349,580 | 276,812,091 | 0.37% |
| 2024-12-09 | 13.55 | 13.59 | 13.38 | 13.45 | 13.42 | qfq | 14,308,321 | 192,991,643 | -0.88% |
| 2024-12-06 | 13.55 | 13.60 | 13.35 | 13.57 | 13.54 | qfq | 16,579,669 | 223,909,881 | 0.52% |
| 2024-12-05 | 13.49 | 13.57 | 13.42 | 13.50 | 13.47 | qfq | 11,251,820 | 151,772,770 | 0.07% |
| 2024-12-04 | 13.72 | 13.74 | 13.43 | 13.49 | 13.46 | qfq | 14,659,000 | 199,203,039 | -1.60% |
| 2024-12-03 | 13.70 | 13.86 | 13.60 | 13.71 | 13.68 | qfq | 19,264,170 | 264,532,357 | -0.51% |
| 2024-12-02 | 13.38 | 14.11 | 13.30 | 13.78 | 13.75 | qfq | 33,587,789 | 460,578,148 | 3.14% |
| 2024-11-29 | 13.20 | 13.43 | 13.10 | 13.36 | 13.33 | qfq | 15,538,278 | 206,668,305 | 0.83% |
| 2024-11-28 | 13.33 | 13.44 | 13.22 | 13.25 | 13.22 | qfq | 15,343,880 | 204,408,801 | -0.23% |
| 2024-11-27 | 13.04 | 13.28 | 12.87 | 13.28 | 13.25 | qfq | 17,260,450 | 225,885,712 | 1.37% |
| 2024-11-26 | 13.08 | 13.20 | 13.02 | 13.10 | 13.07 | qfq | 13,741,475 | 179,898,396 | 0.23% |
| 2024-11-25 | 13.19 | 13.28 | 12.88 | 13.07 | 13.04 | qfq | 19,490,997 | 253,979,230 | -0.91% |
| 2024-11-22 | 13.65 | 13.72 | 13.18 | 13.19 | 13.16 | qfq | 22,579,284 | 304,767,510 | -3.65% |
| 2024-11-21 | 13.80 | 13.88 | 13.54 | 13.69 | 13.66 | qfq | 17,813,180 | 244,243,209 | -0.80% |
| 2024-11-20 | 13.71 | 13.85 | 13.61 | 13.80 | 13.77 | qfq | 20,575,442 | 282,888,674 | 0.66% |
| 2024-11-19 | 13.70 | 13.72 | 13.34 | 13.71 | 13.68 | qfq | 21,753,743 | 294,221,411 | 0.96% |
| 2024-11-18 | 13.71 | 14.03 | 13.48 | 13.58 | 13.55 | qfq | 28,209,767 | 387,370,343 | -0.95% |
| 2024-11-15 | 14.10 | 14.36 | 13.70 | 13.71 | 13.68 | qfq | 34,017,378 | 476,791,084 | -3.59% |
| 2024-11-14 | 14.75 | 14.88 | 14.20 | 14.22 | 14.19 | qfq | 34,419,802 | 498,921,803 | -3.53% |
| 2024-11-13 | 14.37 | 14.95 | 14.31 | 14.74 | 14.71 | qfq | 53,697,466 | 788,616,556 | 2.50% |
| 2024-11-12 | 14.79 | 14.86 | 14.28 | 14.38 | 14.35 | qfq | 45,703,843 | 666,588,265 | -2.44% |
| 2024-11-11 | 14.79 | 15.06 | 14.48 | 14.74 | 14.71 | qfq | 54,164,327 | 798,509,091 | 1.52% |
| 2024-11-08 | 14.54 | 14.77 | 14.38 | 14.52 | 14.49 | qfq | 50,782,703 | 739,160,004 | 0.28% |
| 2024-11-07 | 14.24 | 14.48 | 14.14 | 14.48 | 14.45 | qfq | 45,053,371 | 645,817,346 | 0.56% |
| 2024-11-06 | 14.55 | 14.60 | 14.22 | 14.40 | 14.37 | qfq | 55,827,768 | 805,805,055 | -0.62% |
| 2024-11-05 | 14.12 | 14.52 | 14.06 | 14.49 | 14.46 | qfq | 56,739,408 | 815,345,038 | 2.62% |
| 2024-11-04 | 13.72 | 14.25 | 13.63 | 14.12 | 14.09 | qfq | 50,487,463 | 709,733,012 | 2.24% |
| 2024-11-01 | 13.58 | 14.14 | 13.21 | 13.81 | 13.78 | qfq | 60,478,337 | 830,794,548 | 1.32% |
| 2024-10-31 | 13.54 | 13.65 | 13.21 | 13.63 | 13.60 | qfq | 37,843,629 | 510,345,328 | 0.00% |
| 2024-10-30 | 13.65 | 13.84 | 13.48 | 13.63 | 13.60 | qfq | 24,662,971 | 336,249,185 | -0.80% |
| 2024-10-29 | 14.00 | 14.33 | 13.73 | 13.74 | 13.71 | qfq | 36,791,446 | 512,716,440 | -2.14% |
| 2024-10-28 | 13.89 | 14.16 | 13.81 | 14.04 | 14.01 | qfq | 39,933,028 | 560,406,079 | 1.67% |
| 2024-10-25 | 13.45 | 13.90 | 13.45 | 13.81 | 13.78 | qfq | 35,614,268 | 490,793,165 | 2.30% |
| 2024-10-24 | 13.85 | 13.85 | 13.45 | 13.50 | 13.47 | qfq | 33,785,286 | 458,778,808 | -3.36% |
| 2024-10-23 | 13.70 | 14.18 | 13.70 | 13.97 | 13.94 | qfq | 61,185,033 | 855,456,208 | 2.05% |
| 2024-10-22 | 13.66 | 13.80 | 13.43 | 13.69 | 13.66 | qfq | 31,663,839 | 431,369,158 | 0.29% |
| 2024-10-21 | 13.64 | 13.82 | 13.51 | 13.65 | 13.62 | qfq | 43,482,757 | 594,033,169 | 1.49% |
| 2024-10-18 | 13.12 | 13.69 | 12.93 | 13.45 | 13.42 | qfq | 39,648,724 | 528,857,155 | 2.13% |
| 2024-10-17 | 13.41 | 13.57 | 13.16 | 13.17 | 13.14 | qfq | 29,433,493 | 392,957,608 | -1.94% |
| 2024-10-16 | 13.52 | 13.69 | 13.30 | 13.43 | 13.40 | qfq | 34,802,365 | 469,380,049 | -2.61% |
| 2024-10-15 | 13.78 | 14.21 | 13.58 | 13.79 | 13.76 | qfq | 40,346,066 | 560,627,702 | -1.22% |
| 2024-10-14 | 13.83 | 14.18 | 13.61 | 13.96 | 13.93 | qfq | 39,170,298 | 545,332,489 | 2.05% |
| 2024-10-11 | 14.61 | 14.61 | 13.53 | 13.68 | 13.65 | qfq | 49,953,792 | 695,839,723 | -6.43% |
| 2024-10-10 | 13.53 | 14.83 | 13.21 | 14.62 | 14.59 | qfq | 93,933,429 | 1,333,278,670 | 7.03% |
| 2024-10-09 | 14.79 | 14.79 | 13.66 | 13.66 | 13.63 | qfq | 77,073,648 | 1,077,559,802 | -10.01% |
| 2024-10-08 | 15.91 | 15.95 | 14.21 | 15.18 | 15.14 | qfq | 119,306,941 | 1,810,381,870 | 4.69% |
| 2024-09-30 | 14.00 | 14.65 | 13.28 | 14.50 | 14.47 | qfq | 108,420,404 | 1,524,010,809 | 8.05% |
| 2024-09-27 | 12.67 | 13.43 | 12.60 | 13.42 | 13.39 | qfq | 29,234,608 | 376,972,816 | 7.27% |
| 2024-09-26 | 12.19 | 12.52 | 11.98 | 12.51 | 12.48 | qfq | 34,364,434 | 420,424,913 | 2.04% |
| 2024-09-25 | 11.85 | 12.52 | 11.85 | 12.26 | 12.23 | qfq | 41,811,562 | 511,715,757 | 3.46% |
| 2024-09-24 | 11.53 | 11.85 | 11.33 | 11.85 | 11.82 | qfq | 34,616,422 | 402,770,352 | 2.69% |
| 2024-09-23 | 11.38 | 11.68 | 11.30 | 11.54 | 11.51 | qfq | 20,576,919 | 236,752,732 | -0.43% |
| 2024-09-20 | 12.05 | 12.13 | 11.51 | 11.59 | 11.56 | qfq | 39,737,471 | 466,092,132 | -5.85% |
| 2024-09-19 | 13.00 | 13.05 | 11.71 | 12.31 | 12.28 | qfq | 52,822,911 | 647,279,792 | -5.23% |
| 2024-09-18 | 12.85 | 13.24 | 11.99 | 12.99 | 12.96 | qfq | 44,803,425 | 567,879,708 | -2.48% |
| 2024-09-13 | 12.66 | 13.75 | 12.45 | 13.32 | 13.29 | qfq | 64,955,812 | 852,480,835 | 5.05% |
| 2024-09-12 | 12.45 | 12.98 | 12.42 | 12.68 | 12.65 | qfq | 41,105,450 | 521,590,021 | 1.85% |
| 2024-09-11 | 12.35 | 12.53 | 12.28 | 12.45 | 12.42 | qfq | 19,435,120 | 240,759,033 | -1.03% |
| 2024-09-10 | 12.60 | 12.85 | 12.25 | 12.58 | 12.55 | qfq | 32,798,540 | 412,051,530 | 1.70% |
| 2024-09-09 | 12.18 | 12.44 | 12.01 | 12.37 | 12.34 | qfq | 30,122,780 | 369,293,829 | -2.14% |
| 2024-09-06 | 12.55 | 13.10 | 12.31 | 12.64 | 12.61 | qfq | 48,977,940 | 620,779,124 | 0.80% |
| 2024-09-05 | 12.88 | 13.28 | 12.22 | 12.54 | 12.51 | qfq | 55,483,490 | 698,499,124 | -4.13% |
| 2024-09-04 | 12.23 | 13.08 | 12.22 | 13.08 | 13.05 | qfq | 74,267,793 | 948,378,629 | 10.01% |
| 2024-09-03 | 11.77 | 11.89 | 11.50 | 11.89 | 11.86 | qfq | 30,217,877 | 355,212,352 | 9.99% |
| 2024-09-02 | 11.34 | 11.35 | 10.81 | 10.81 | 10.78 | qfq | 13,367,398 | 146,288,813 | -4.34% |
| 2024-08-30 | 11.22 | 11.55 | 11.20 | 11.30 | 11.27 | qfq | 15,717,608 | 178,964,606 | 0.44% |
| 2024-08-29 | 11.12 | 11.29 | 10.97 | 11.25 | 11.22 | qfq | 4,750,955 | 53,098,207 | 1.17% |
| 2024-08-28 | 11.09 | 11.23 | 11.06 | 11.12 | 11.09 | qfq | 3,876,556 | 43,215,228 | 0.36% |
| 2024-08-27 | 11.41 | 11.42 | 11.05 | 11.08 | 11.05 | qfq | 5,553,952 | 61,889,156 | -3.06% |
| 2024-08-26 | 11.25 | 11.49 | 11.23 | 11.43 | 11.40 | qfq | 4,890,651 | 55,795,766 | 1.60% |
| 2024-08-23 | 11.31 | 11.42 | 11.18 | 11.25 | 11.22 | qfq | 5,695,950 | 64,231,761 | -0.97% |
| 2024-08-22 | 11.58 | 11.67 | 11.36 | 11.36 | 11.33 | qfq | 4,761,100 | 54,835,613 | -1.73% |
| 2024-08-21 | 11.72 | 11.73 | 11.56 | 11.56 | 11.50 | qfq | 4,618,415 | 53,655,732 | -1.37% |
| 2024-08-20 | 12.16 | 12.18 | 11.71 | 11.72 | 11.66 | qfq | 7,501,882 | 88,641,191 | -3.54% |
| 2024-08-19 | 12.12 | 12.24 | 12.07 | 12.15 | 12.09 | qfq | 4,391,014 | 53,328,115 | 0.16% |
| 2024-08-16 | 12.39 | 12.47 | 12.13 | 12.13 | 12.07 | qfq | 7,075,267 | 86,597,638 | -2.10% |
| 2024-08-15 | 12.36 | 12.55 | 12.21 | 12.39 | 12.33 | qfq | 6,183,179 | 76,423,003 | 0.16% |
| 2024-08-14 | 12.60 | 12.66 | 12.37 | 12.37 | 12.31 | qfq | 4,594,932 | 57,314,980 | -2.06% |
| 2024-08-13 | 12.46 | 12.66 | 12.46 | 12.63 | 12.56 | qfq | 4,383,078 | 55,149,910 | 1.20% |
| 2024-08-12 | 12.58 | 12.65 | 12.45 | 12.48 | 12.42 | qfq | 4,430,533 | 55,591,971 | -0.87% |
| 2024-08-09 | 12.81 | 12.91 | 12.59 | 12.59 | 12.52 | qfq | 5,522,100 | 70,146,471 | -1.56% |
| 2024-08-08 | 13.05 | 13.05 | 12.66 | 12.79 | 12.72 | qfq | 7,531,669 | 96,298,509 | -1.99% |
| 2024-08-07 | 13.02 | 13.14 | 12.91 | 13.05 | 12.98 | qfq | 7,627,363 | 99,528,468 | 0.31% |
| 2024-08-06 | 12.80 | 13.10 | 12.80 | 13.01 | 12.94 | qfq | 8,991,915 | 116,521,632 | 2.12% |
| 2024-08-05 | 13.07 | 13.30 | 12.70 | 12.74 | 12.67 | qfq | 11,399,800 | 148,057,393 | -3.26% |
| 2024-08-02 | 13.15 | 13.53 | 13.11 | 13.17 | 13.10 | qfq | 11,834,490 | 157,644,141 | -0.98% |
| 2024-08-01 | 13.30 | 13.58 | 13.26 | 13.30 | 13.23 | qfq | 14,764,653 | 198,101,595 | 0.08% |
| 2024-07-31 | 12.96 | 13.32 | 12.87 | 13.29 | 13.22 | qfq | 14,141,163 | 186,257,204 | 2.63% |
| 2024-07-30 | 12.85 | 13.04 | 12.63 | 12.95 | 12.88 | qfq | 9,282,069 | 119,170,381 | -0.23% |
| 2024-07-29 | 12.90 | 13.28 | 12.90 | 12.98 | 12.91 | qfq | 14,706,811 | 192,352,072 | 1.01% |
| 2024-07-26 | 12.38 | 12.85 | 12.38 | 12.85 | 12.78 | qfq | 10,730,611 | 136,713,062 | 2.96% |
| 2024-07-25 | 12.64 | 12.64 | 12.32 | 12.48 | 12.42 | qfq | 7,650,889 | 95,202,729 | -1.58% |
| 2024-07-24 | 12.46 | 12.86 | 12.45 | 12.68 | 12.61 | qfq | 9,120,971 | 115,486,621 | 1.12% |
| 2024-07-23 | 12.83 | 12.85 | 12.52 | 12.54 | 12.48 | qfq | 7,211,983 | 91,517,041 | -2.79% |
| 2024-07-22 | 12.75 | 13.09 | 12.70 | 12.90 | 12.83 | qfq | 11,962,060 | 154,217,286 | 1.57% |
| 2024-07-19 | 12.64 | 12.80 | 12.54 | 12.70 | 12.63 | qfq | 7,716,775 | 97,830,691 | 0.71% |
| 2024-07-18 | 12.30 | 12.65 | 12.16 | 12.61 | 12.54 | qfq | 8,012,089 | 99,824,015 | 1.69% |
| 2024-07-17 | 12.47 | 12.58 | 12.34 | 12.40 | 12.34 | qfq | 5,733,862 | 71,377,107 | -0.48% |
| 2024-07-16 | 12.41 | 12.49 | 12.28 | 12.46 | 12.40 | qfq | 4,745,351 | 58,789,841 | 0.40% |
| 2024-07-15 | 12.61 | 12.68 | 12.38 | 12.41 | 12.35 | qfq | 6,380,255 | 79,776,204 | -1.59% |
| 2024-07-12 | 12.73 | 12.86 | 12.59 | 12.61 | 12.54 | qfq | 7,267,561 | 92,287,639 | -0.79% |
| 2024-07-11 | 12.32 | 12.78 | 12.31 | 12.71 | 12.64 | qfq | 13,646,683 | 171,954,101 | 4.70% |
| 2024-07-10 | 12.43 | 12.50 | 12.08 | 12.14 | 12.08 | qfq | 11,316,654 | 138,867,203 | -3.73% |
| 2024-07-09 | 12.40 | 12.65 | 12.17 | 12.61 | 12.54 | qfq | 9,551,165 | 118,721,181 | 1.69% |
| 2024-07-08 | 12.92 | 12.92 | 12.38 | 12.40 | 12.34 | qfq | 8,689,141 | 108,762,086 | -3.73% |
| 2024-07-05 | 12.95 | 12.96 | 12.77 | 12.88 | 12.81 | qfq | 5,436,580 | 69,865,154 | -0.23% |
| 2024-07-04 | 13.23 | 13.35 | 12.86 | 12.91 | 12.84 | qfq | 6,679,000 | 87,147,266 | -2.42% |
| 2024-07-03 | 13.39 | 13.41 | 13.20 | 13.23 | 13.16 | qfq | 7,534,617 | 99,988,073 | -1.85% |
| 2024-07-02 | 13.52 | 13.64 | 13.42 | 13.48 | 13.41 | qfq | 5,621,100 | 75,947,482 | -0.66% |
| 2024-07-01 | 13.53 | 13.58 | 13.27 | 13.57 | 13.50 | qfq | 7,440,101 | 100,035,126 | 0.37% |
| 2024-06-28 | 13.00 | 13.88 | 12.97 | 13.52 | 13.45 | qfq | 15,476,418 | 208,820,057 | 3.60% |
| 2024-06-27 | 13.38 | 13.38 | 13.00 | 13.05 | 12.98 | qfq | 7,878,528 | 103,677,251 | -2.47% |
| 2024-06-26 | 12.90 | 13.38 | 12.64 | 13.38 | 13.31 | qfq | 10,731,513 | 140,125,375 | 4.12% |
| 2024-06-25 | 13.35 | 13.45 | 12.75 | 12.85 | 12.78 | qfq | 11,067,430 | 144,229,772 | -3.75% |
| 2024-06-24 | 13.81 | 13.88 | 13.31 | 13.35 | 13.28 | qfq | 7,934,688 | 107,641,909 | -3.89% |
| 2024-06-21 | 13.85 | 13.93 | 13.64 | 13.89 | 13.82 | qfq | 5,133,565 | 70,941,666 | 0.29% |
| 2024-06-20 | 14.23 | 14.32 | 13.83 | 13.85 | 13.78 | qfq | 8,755,576 | 122,773,544 | -2.88% |
| 2024-06-19 | 14.45 | 14.48 | 14.21 | 14.26 | 14.19 | qfq | 5,668,439 | 80,992,414 | -1.04% |
| 2024-06-18 | 14.12 | 14.44 | 14.04 | 14.41 | 14.34 | qfq | 9,678,889 | 138,358,189 | 2.34% |
| 2024-06-17 | 14.07 | 14.16 | 13.99 | 14.08 | 14.01 | qfq | 4,576,040 | 64,471,369 | -0.07% |
| 2024-06-14 | 14.21 | 14.24 | 13.95 | 14.09 | 14.02 | qfq | 9,293,323 | 130,859,990 | -1.61% |
| 2024-06-13 | 14.42 | 14.61 | 14.28 | 14.32 | 14.25 | qfq | 7,877,302 | 113,645,256 | -0.56% |
| 2024-06-12 | 14.23 | 14.41 | 14.18 | 14.40 | 14.33 | qfq | 7,224,083 | 103,522,527 | 1.19% |
| 2024-06-11 | 14.41 | 14.41 | 14.16 | 14.23 | 14.16 | qfq | 7,616,915 | 108,485,599 | -1.25% |
| 2024-06-07 | 14.25 | 14.63 | 14.23 | 14.41 | 14.34 | qfq | 10,004,042 | 144,314,674 | 1.48% |
| 2024-06-06 | 14.80 | 14.86 | 14.18 | 14.20 | 14.13 | qfq | 13,837,045 | 199,306,949 | -3.60% |
| 2024-06-05 | 14.68 | 15.00 | 14.68 | 14.73 | 14.65 | qfq | 8,821,001 | 131,331,937 | -0.81% |
| 2024-06-04 | 15.00 | 15.00 | 14.48 | 14.85 | 14.77 | qfq | 14,204,914 | 208,708,839 | -1.13% |
| 2024-06-03 | 15.36 | 15.41 | 15.01 | 15.02 | 14.94 | qfq | 13,053,502 | 197,895,800 | -2.53% |
| 2024-05-31 | 15.49 | 15.54 | 15.35 | 15.41 | 15.33 | qfq | 7,967,291 | 122,798,298 | -0.45% |
| 2024-05-30 | 15.31 | 15.61 | 15.22 | 15.48 | 15.40 | qfq | 10,501,164 | 162,232,422 | 0.85% |
| 2024-05-29 | 15.25 | 15.38 | 15.21 | 15.35 | 15.27 | qfq | 5,566,504 | 85,164,374 | 0.46% |
| 2024-05-28 | 15.50 | 15.50 | 15.26 | 15.28 | 15.20 | qfq | 6,805,805 | 104,423,688 | -1.67% |
| 2024-05-27 | 15.44 | 15.54 | 15.20 | 15.54 | 15.46 | qfq | 8,364,000 | 128,487,557 | 0.97% |
| 2024-05-24 | 15.80 | 15.82 | 15.38 | 15.39 | 15.31 | qfq | 14,257,178 | 221,483,625 | -3.33% |
| 2024-05-23 | 15.79 | 16.10 | 15.68 | 15.92 | 15.84 | qfq | 18,671,951 | 297,972,317 | 0.70% |
| 2024-05-22 | 15.87 | 15.90 | 15.73 | 15.81 | 15.73 | qfq | 6,478,896 | 102,298,957 | -0.06% |
| 2024-05-21 | 16.00 | 16.00 | 15.78 | 15.82 | 15.74 | qfq | 7,114,400 | 112,676,420 | -0.82% |
| 2024-05-20 | 15.68 | 16.05 | 15.68 | 15.95 | 15.87 | qfq | 11,435,382 | 182,052,329 | 1.27% |
| 2024-05-17 | 15.60 | 15.75 | 15.46 | 15.75 | 15.67 | qfq | 8,898,885 | 139,057,000 | 0.96% |
| 2024-05-16 | 15.75 | 15.83 | 15.56 | 15.60 | 15.52 | qfq | 9,589,334 | 150,353,637 | -0.76% |
| 2024-05-15 | 15.99 | 15.99 | 15.71 | 15.72 | 15.64 | qfq | 9,211,100 | 145,663,244 | -1.69% |
| 2024-05-14 | 16.00 | 16.18 | 15.93 | 15.99 | 15.91 | qfq | 10,860,075 | 174,186,671 | -0.50% |
| 2024-05-13 | 15.88 | 16.29 | 15.56 | 16.07 | 15.99 | qfq | 18,109,200 | 290,019,634 | 0.69% |
| 2024-05-10 | 16.18 | 16.29 | 15.91 | 15.96 | 15.88 | qfq | 12,616,286 | 202,187,646 | -1.36% |
| 2024-05-09 | 15.79 | 16.19 | 15.70 | 16.18 | 16.10 | qfq | 16,484,187 | 264,634,170 | 2.15% |
| 2024-05-08 | 16.25 | 16.25 | 15.80 | 15.84 | 15.76 | qfq | 14,620,900 | 232,152,051 | -2.28% |
| 2024-05-07 | 16.23 | 16.37 | 16.07 | 16.21 | 16.13 | qfq | 13,965,515 | 226,485,501 | -0.12% |
| 2024-05-06 | 15.93 | 16.35 | 15.93 | 16.23 | 16.15 | qfq | 18,998,114 | 307,996,523 | 1.88% |
| 2024-04-30 | 16.55 | 16.59 | 15.76 | 15.93 | 15.85 | qfq | 36,725,217 | 591,112,488 | -5.74% |
| 2024-04-29 | 16.59 | 16.99 | 16.27 | 16.90 | 16.81 | qfq | 30,113,363 | 501,886,391 | 0.84% |
| 2024-04-26 | 16.70 | 16.84 | 16.51 | 16.76 | 16.67 | qfq | 24,796,176 | 413,669,272 | 0.18% |
| 2024-04-25 | 16.64 | 16.94 | 16.50 | 16.73 | 16.64 | qfq | 19,703,695 | 329,268,022 | -0.59% |
| 2024-04-24 | 16.58 | 16.83 | 16.50 | 16.83 | 16.74 | qfq | 23,703,141 | 396,265,108 | 0.60% |
| 2024-04-23 | 17.20 | 17.20 | 16.66 | 16.73 | 16.64 | qfq | 39,126,620 | 660,703,836 | -5.21% |
| 2024-04-22 | 17.11 | 17.76 | 16.98 | 17.65 | 17.56 | qfq | 69,163,760 | 1,206,010,718 | 3.52% |
| 2024-04-19 | 15.79 | 17.40 | 15.72 | 17.05 | 16.96 | qfq | 66,570,378 | 1,136,486,173 | 7.77% |
| 2024-04-18 | 15.92 | 16.11 | 15.70 | 15.82 | 15.74 | qfq | 17,181,173 | 273,163,380 | -1.68% |
| 2024-04-17 | 15.42 | 16.09 | 15.25 | 16.09 | 16.01 | qfq | 24,473,691 | 388,701,643 | 3.01% |
| 2024-04-16 | 16.20 | 16.67 | 15.56 | 15.62 | 15.54 | qfq | 35,989,305 | 585,723,967 | -4.29% |
| 2024-04-15 | 15.30 | 16.45 | 15.18 | 16.32 | 16.24 | qfq | 32,539,951 | 522,752,272 | 6.95% |
| 2024-04-12 | 15.72 | 15.74 | 15.20 | 15.26 | 15.18 | qfq | 8,662,199 | 133,891,810 | -2.68% |
| 2024-04-11 | 15.36 | 15.92 | 15.36 | 15.68 | 15.60 | qfq | 9,434,887 | 148,141,309 | 1.29% |
| 2024-04-10 | 15.80 | 15.80 | 15.33 | 15.48 | 15.40 | qfq | 9,496,835 | 147,543,895 | -2.27% |
| 2024-04-09 | 15.95 | 16.00 | 15.72 | 15.84 | 15.76 | qfq | 9,122,807 | 144,244,566 | -0.75% |
| 2024-04-08 | 16.10 | 16.35 | 15.87 | 15.96 | 15.88 | qfq | 11,325,661 | 182,473,597 | -1.05% |
| 2024-04-03 | 16.20 | 16.35 | 16.01 | 16.13 | 16.05 | qfq | 9,504,794 | 153,520,638 | -0.86% |
| 2024-04-02 | 16.59 | 16.59 | 16.18 | 16.27 | 16.19 | qfq | 10,277,146 | 167,404,266 | -0.79% |
| 2024-04-01 | 16.22 | 16.40 | 16.13 | 16.40 | 16.32 | qfq | 15,471,155 | 251,926,652 | 0.00% |
| 2024-03-29 | 15.78 | 16.60 | 15.69 | 16.40 | 16.32 | qfq | 24,419,231 | 396,453,513 | 4.59% |
| 2024-03-28 | 15.36 | 15.87 | 15.36 | 15.68 | 15.60 | qfq | 11,960,044 | 187,420,109 | 2.02% |
| 2024-03-27 | 16.00 | 16.00 | 15.37 | 15.37 | 15.29 | qfq | 12,319,438 | 192,831,124 | -4.00% |
| 2024-03-26 | 16.25 | 16.30 | 15.80 | 16.01 | 15.93 | qfq | 12,654,550 | 202,939,992 | -1.48% |
| 2024-03-25 | 16.80 | 16.85 | 16.25 | 16.25 | 16.17 | qfq | 13,602,731 | 225,555,051 | -3.56% |
| 2024-03-22 | 17.28 | 17.29 | 16.71 | 16.85 | 16.76 | qfq | 18,320,782 | 310,005,672 | -2.38% |
| 2024-03-21 | 17.12 | 17.40 | 17.01 | 17.26 | 17.17 | qfq | 19,359,429 | 333,277,615 | 0.76% |
| 2024-03-20 | 17.02 | 17.32 | 16.99 | 17.13 | 17.04 | qfq | 11,201,856 | 191,943,157 | 0.35% |
| 2024-03-19 | 17.37 | 17.37 | 17.07 | 17.07 | 16.98 | qfq | 14,902,742 | 256,030,345 | -1.73% |
| 2024-03-18 | 17.22 | 17.47 | 17.18 | 17.37 | 17.28 | qfq | 16,120,430 | 279,420,675 | 1.11% |
| 2024-03-15 | 17.10 | 17.18 | 16.89 | 17.18 | 17.09 | qfq | 12,787,979 | 217,952,975 | 0.53% |
| 2024-03-14 | 17.25 | 17.33 | 16.91 | 17.09 | 17.00 | qfq | 13,568,442 | 232,387,294 | -1.56% |
| 2024-03-13 | 17.26 | 17.54 | 17.02 | 17.36 | 17.27 | qfq | 16,990,759 | 293,844,334 | 0.52% |
| 2024-03-12 | 17.51 | 17.70 | 17.23 | 17.27 | 17.18 | qfq | 18,776,266 | 326,685,896 | -0.75% |
| 2024-03-11 | 17.26 | 17.40 | 17.03 | 17.40 | 17.31 | qfq | 14,786,393 | 254,371,531 | 0.81% |
| 2024-03-08 | 17.18 | 17.45 | 17.05 | 17.26 | 17.17 | qfq | 15,607,924 | 268,850,639 | 1.77% |
| 2024-03-07 | 17.46 | 17.78 | 16.95 | 16.96 | 16.87 | qfq | 19,986,877 | 346,405,567 | -2.86% |
| 2024-03-06 | 17.50 | 17.62 | 17.25 | 17.46 | 17.37 | qfq | 17,448,457 | 303,932,240 | -0.46% |
| 2024-03-05 | 17.56 | 17.83 | 17.45 | 17.54 | 17.45 | qfq | 22,029,747 | 387,608,596 | -1.52% |
| 2024-03-04 | 17.66 | 18.09 | 17.53 | 17.81 | 17.72 | qfq | 33,805,913 | 603,062,408 | 0.85% |
| 2024-03-01 | 17.55 | 17.92 | 17.38 | 17.66 | 17.57 | qfq | 34,823,684 | 615,274,022 | 0.91% |
| 2024-02-29 | 16.49 | 17.50 | 16.49 | 17.50 | 17.41 | qfq | 30,879,830 | 528,627,259 | 5.36% |
| 2024-02-28 | 17.30 | 17.66 | 16.54 | 16.61 | 16.52 | qfq | 33,708,026 | 581,498,133 | -4.04% |
| 2024-02-27 | 16.61 | 17.31 | 16.56 | 17.31 | 17.22 | qfq | 24,693,266 | 418,479,303 | 3.59% |
| 2024-02-26 | 16.87 | 17.19 | 16.64 | 16.71 | 16.62 | qfq | 25,875,916 | 437,477,511 | -1.30% |
| 2024-02-23 | 16.39 | 16.96 | 16.36 | 16.93 | 16.84 | qfq | 28,377,454 | 474,454,232 | 3.23% |
| 2024-02-22 | 16.10 | 16.55 | 16.04 | 16.40 | 16.32 | qfq | 18,675,023 | 305,078,024 | 1.05% |
| 2024-02-21 | 16.00 | 16.80 | 15.88 | 16.23 | 16.15 | qfq | 26,487,849 | 434,172,534 | 0.81% |
| 2024-02-20 | 16.15 | 16.16 | 15.75 | 16.10 | 16.02 | qfq | 14,945,503 | 239,430,673 | -1.04% |
| 2024-02-19 | 16.19 | 16.35 | 15.83 | 16.27 | 16.19 | qfq | 22,358,675 | 361,139,096 | 1.31% |
| 2024-02-08 | 15.70 | 16.30 | 15.70 | 16.06 | 15.98 | qfq | 24,422,140 | 393,562,325 | 3.48% |
| 2024-02-07 | 15.00 | 15.83 | 14.99 | 15.52 | 15.44 | qfq | 24,377,059 | 377,997,079 | 3.54% |
| 2024-02-06 | 14.09 | 15.34 | 13.48 | 14.99 | 14.91 | qfq | 24,556,494 | 354,321,391 | 4.90% |
| 2024-02-05 | 15.35 | 15.39 | 14.00 | 14.29 | 14.22 | qfq | 25,609,701 | 372,803,289 | -7.39% |
| 2024-02-02 | 15.80 | 16.30 | 14.87 | 15.43 | 15.35 | qfq | 24,129,275 | 377,689,149 | -1.84% |
| 2024-02-01 | 16.00 | 16.30 | 15.51 | 15.72 | 15.64 | qfq | 20,565,700 | 326,139,061 | -2.24% |
| 2024-01-31 | 16.50 | 16.88 | 16.08 | 16.08 | 16.00 | qfq | 28,557,304 | 469,227,650 | -5.08% |
| 2024-01-30 | 17.32 | 17.68 | 16.85 | 16.94 | 16.85 | qfq | 28,933,984 | 498,947,636 | -2.64% |
| 2024-01-29 | 16.90 | 18.27 | 16.86 | 17.40 | 17.31 | qfq | 49,307,001 | 868,678,737 | 3.14% |
| 2024-01-26 | 17.18 | 17.23 | 16.82 | 16.87 | 16.78 | qfq | 28,467,409 | 483,060,446 | -1.75% |
| 2024-01-25 | 15.79 | 17.25 | 15.77 | 17.17 | 17.08 | qfq | 42,558,678 | 710,524,984 | 7.99% |
| 2024-01-24 | 15.25 | 15.99 | 15.17 | 15.90 | 15.82 | qfq | 29,590,956 | 461,031,857 | 6.14% |
| 2024-01-23 | 14.68 | 15.08 | 14.53 | 14.98 | 14.90 | qfq | 13,083,152 | 194,829,528 | 1.90% |
| 2024-01-22 | 15.82 | 15.84 | 14.58 | 14.70 | 14.62 | qfq | 16,037,655 | 242,888,841 | -6.90% |
| 2024-01-19 | 15.83 | 16.12 | 15.74 | 15.79 | 15.71 | qfq | 10,002,728 | 159,181,191 | -0.69% |
| 2024-01-18 | 15.83 | 15.99 | 15.33 | 15.90 | 15.82 | qfq | 16,645,452 | 259,622,313 | -0.81% |
| 2024-01-17 | 16.64 | 16.66 | 16.03 | 16.03 | 15.95 | qfq | 10,349,541 | 169,333,039 | -3.84% |
| 2024-01-16 | 16.74 | 16.82 | 16.36 | 16.67 | 16.58 | qfq | 11,597,883 | 192,211,912 | -0.54% |
| 2024-01-15 | 17.03 | 17.10 | 16.73 | 16.76 | 16.67 | qfq | 11,900,094 | 200,680,056 | -2.44% |
| 2024-01-12 | 17.07 | 17.42 | 17.02 | 17.18 | 17.09 | qfq | 17,575,514 | 302,316,643 | -1.21% |
| 2024-01-11 | 16.42 | 17.39 | 16.41 | 17.39 | 17.30 | qfq | 17,148,717 | 289,113,531 | 5.08% |
| 2024-01-10 | 17.00 | 17.00 | 16.20 | 16.55 | 16.46 | qfq | 16,490,203 | 273,457,573 | -2.70% |
| 2024-01-09 | 17.19 | 17.32 | 16.80 | 17.01 | 16.92 | qfq | 16,170,502 | 275,619,711 | -1.05% |
| 2024-01-08 | 17.61 | 17.78 | 17.17 | 17.19 | 17.10 | qfq | 14,478,110 | 252,349,916 | -2.88% |
| 2024-01-05 | 18.20 | 18.29 | 17.49 | 17.70 | 17.61 | qfq | 20,382,078 | 364,216,881 | -3.33% |
| 2024-01-04 | 18.75 | 18.75 | 18.09 | 18.31 | 18.22 | qfq | 19,858,025 | 364,247,957 | -2.66% |
| 2024-01-03 | 18.70 | 18.96 | 18.50 | 18.81 | 18.71 | qfq | 22,380,631 | 418,794,854 | -0.42% |
| 2024-01-02 | 18.53 | 19.45 | 18.52 | 18.89 | 18.79 | qfq | 38,935,218 | 740,460,597 | 1.89% |
| 2023-12-29 | 18.04 | 18.78 | 17.92 | 18.54 | 18.44 | qfq | 28,758,544 | 530,841,680 | 2.71% |
| 2023-12-28 | 17.82 | 18.15 | 17.48 | 18.05 | 17.96 | qfq | 24,169,766 | 433,511,520 | 1.12% |
| 2023-12-27 | 18.00 | 18.05 | 17.30 | 17.85 | 17.76 | qfq | 28,663,000 | 507,468,500 | -1.00% |
| 2023-12-26 | 19.19 | 19.28 | 17.95 | 18.03 | 17.94 | qfq | 45,233,048 | 834,401,935 | -7.44% |
| 2023-12-25 | 19.74 | 20.01 | 19.30 | 19.48 | 19.38 | qfq | 33,830,148 | 663,604,067 | -1.37% |
| 2023-12-22 | 19.65 | 20.23 | 19.46 | 19.75 | 19.65 | qfq | 46,591,076 | 923,560,611 | -0.20% |
| 2023-12-21 | 19.00 | 20.10 | 18.88 | 19.79 | 19.69 | qfq | 47,283,262 | 933,185,056 | 2.91% |
| 2023-12-20 | 19.68 | 20.11 | 19.20 | 19.23 | 19.13 | qfq | 46,964,592 | 923,406,176 | -3.12% |
| 2023-12-19 | 18.70 | 20.18 | 18.60 | 19.85 | 19.75 | qfq | 67,336,577 | 1,320,614,274 | 5.64% |
| 2023-12-18 | 18.96 | 19.23 | 18.70 | 18.79 | 18.69 | qfq | 32,413,189 | 614,367,426 | -1.31% |
| 2023-12-15 | 19.01 | 19.30 | 18.63 | 19.04 | 18.94 | qfq | 38,901,997 | 739,384,114 | 0.00% |
| 2023-12-14 | 19.03 | 19.49 | 18.95 | 19.04 | 18.94 | qfq | 44,436,840 | 852,420,535 | -0.63% |
| 2023-12-13 | 19.00 | 19.49 | 18.75 | 19.16 | 19.06 | qfq | 87,679,886 | 1,684,642,198 | 0.63% |
| 2023-12-12 | 17.35 | 19.04 | 17.26 | 19.04 | 18.94 | qfq | 55,636,219 | 1,041,933,196 | 9.99% |
| 2023-12-11 | 16.99 | 17.34 | 16.70 | 17.31 | 17.22 | qfq | 23,254,002 | 396,451,730 | 1.23% |
| 2023-12-08 | 17.44 | 17.65 | 17.07 | 17.10 | 17.01 | qfq | 20,298,441 | 352,211,576 | -2.06% |
| 2023-12-07 | 17.72 | 17.78 | 17.28 | 17.46 | 17.37 | qfq | 20,173,738 | 351,272,220 | -1.91% |
| 2023-12-06 | 17.60 | 18.15 | 17.60 | 17.80 | 17.71 | qfq | 17,295,422 | 309,622,310 | -0.11% |
| 2023-12-05 | 18.51 | 18.51 | 17.80 | 17.82 | 17.73 | qfq | 26,184,416 | 474,244,496 | -3.73% |
| 2023-12-04 | 18.15 | 18.63 | 18.13 | 18.51 | 18.41 | qfq | 39,356,199 | 728,143,707 | 1.82% |
| 2023-12-01 | 18.15 | 18.23 | 17.85 | 18.18 | 18.09 | qfq | 27,033,666 | 488,041,191 | -1.14% |
| 2023-11-30 | 17.45 | 18.47 | 17.31 | 18.39 | 18.29 | qfq | 48,610,503 | 877,260,440 | 5.39% |
| 2023-11-29 | 18.06 | 18.06 | 17.31 | 17.45 | 17.36 | qfq | 23,695,936 | 415,968,692 | -3.32% |
| 2023-11-28 | 17.82 | 18.12 | 17.70 | 18.05 | 17.96 | qfq | 23,648,247 | 425,619,620 | 1.29% |
| 2023-11-27 | 17.58 | 17.88 | 17.57 | 17.82 | 17.73 | qfq | 13,709,776 | 243,523,034 | 1.19% |
| 2023-11-24 | 17.85 | 17.89 | 17.57 | 17.61 | 17.52 | qfq | 13,128,553 | 232,027,792 | -1.84% |
| 2023-11-23 | 17.80 | 18.04 | 17.70 | 17.94 | 17.85 | qfq | 13,753,885 | 245,955,503 | 0.34% |
| 2023-11-22 | 18.48 | 18.52 | 17.86 | 17.88 | 17.79 | qfq | 26,398,238 | 478,373,964 | -1.81% |
| 2023-11-21 | 18.43 | 18.49 | 18.18 | 18.21 | 18.12 | qfq | 20,039,328 | 366,632,206 | -1.73% |
| 2023-11-20 | 18.00 | 18.68 | 17.88 | 18.53 | 18.43 | qfq | 33,877,876 | 620,931,089 | 2.94% |
| 2023-11-17 | 18.36 | 18.43 | 17.73 | 18.00 | 17.91 | qfq | 25,739,712 | 462,152,158 | -0.39% |
| 2023-11-16 | 18.30 | 18.47 | 18.07 | 18.07 | 17.98 | qfq | 15,853,651 | 289,493,757 | -1.63% |
| 2023-11-15 | 18.38 | 18.46 | 18.14 | 18.37 | 18.28 | qfq | 14,947,369 | 273,707,955 | 0.44% |
| 2023-11-14 | 18.16 | 18.51 | 18.11 | 18.29 | 18.20 | qfq | 17,506,731 | 320,140,652 | 0.44% |
| 2023-11-13 | 18.30 | 18.33 | 17.71 | 18.21 | 18.12 | qfq | 19,939,846 | 359,475,898 | 0.72% |
| 2023-11-10 | 18.10 | 18.16 | 17.82 | 18.08 | 17.99 | qfq | 10,308,177 | 185,566,856 | -0.11% |
| 2023-11-09 | 18.12 | 18.34 | 17.94 | 18.10 | 18.01 | qfq | 12,847,619 | 232,725,581 | -0.11% |
| 2023-11-08 | 18.21 | 18.31 | 18.00 | 18.12 | 18.03 | qfq | 15,530,995 | 281,784,193 | -0.28% |
| 2023-11-07 | 18.06 | 18.20 | 17.83 | 18.17 | 18.08 | qfq | 15,040,990 | 271,153,174 | 0.78% |
| 2023-11-06 | 17.65 | 18.03 | 17.61 | 18.03 | 17.94 | qfq | 16,718,993 | 298,857,294 | 2.21% |
| 2023-11-03 | 17.66 | 17.74 | 17.34 | 17.64 | 17.55 | qfq | 14,376,447 | 253,167,880 | 1.61% |
| 2023-11-02 | 17.50 | 17.72 | 17.36 | 17.36 | 17.27 | qfq | 12,508,800 | 218,858,780 | -1.59% |
| 2023-11-01 | 17.90 | 17.99 | 17.56 | 17.64 | 17.55 | qfq | 16,123,182 | 286,017,422 | -0.06% |
| 2023-10-31 | 17.80 | 17.95 | 17.50 | 17.65 | 17.56 | qfq | 17,274,373 | 304,937,706 | -1.29% |
| 2023-10-30 | 18.08 | 18.18 | 17.34 | 17.88 | 17.79 | qfq | 18,887,048 | 335,046,775 | 0.11% |
| 2023-10-27 | 17.66 | 17.99 | 17.45 | 17.86 | 17.77 | qfq | 14,117,280 | 250,517,021 | 0.68% |
| 2023-10-26 | 17.53 | 17.75 | 17.36 | 17.74 | 17.65 | qfq | 12,862,103 | 226,402,641 | 0.62% |
| 2023-10-25 | 17.66 | 17.90 | 17.55 | 17.63 | 17.54 | qfq | 13,226,021 | 234,082,923 | -0.11% |
| 2023-10-24 | 17.56 | 17.71 | 17.40 | 17.65 | 17.56 | qfq | 15,453,848 | 272,047,605 | 1.85% |
| 2023-10-23 | 18.00 | 18.13 | 17.25 | 17.33 | 17.24 | qfq | 15,001,682 | 263,269,515 | -2.64% |
| 2023-10-20 | 17.97 | 18.17 | 17.76 | 17.80 | 17.71 | qfq | 11,926,470 | 213,540,223 | -1.28% |
| 2023-10-19 | 18.24 | 18.42 | 18.02 | 18.03 | 17.94 | qfq | 11,095,022 | 201,912,046 | -1.15% |
| 2023-10-18 | 18.60 | 18.64 | 18.24 | 18.24 | 18.15 | qfq | 10,850,754 | 199,278,961 | -2.36% |
| 2023-10-17 | 18.66 | 18.78 | 18.41 | 18.68 | 18.58 | qfq | 10,501,511 | 195,483,374 | 0.27% |
| 2023-10-16 | 18.70 | 18.90 | 18.53 | 18.63 | 18.53 | qfq | 13,224,283 | 247,469,187 | -0.85% |
| 2023-10-13 | 19.20 | 19.22 | 18.71 | 18.79 | 18.69 | qfq | 18,834,519 | 355,246,666 | -2.64% |
| 2023-10-12 | 19.17 | 19.36 | 19.08 | 19.30 | 19.20 | qfq | 12,573,661 | 241,846,394 | 0.73% |
| 2023-10-11 | 19.33 | 19.44 | 19.08 | 19.16 | 19.06 | qfq | 14,439,684 | 277,792,354 | -0.88% |
| 2023-10-10 | 19.68 | 19.75 | 19.10 | 19.33 | 19.23 | qfq | 16,231,402 | 314,156,791 | -1.83% |
| 2023-10-09 | 19.59 | 19.98 | 19.37 | 19.69 | 19.59 | qfq | 18,318,737 | 361,157,781 | 0.31% |
| 2023-09-28 | 19.45 | 19.73 | 19.45 | 19.63 | 19.53 | qfq | 13,277,493 | 260,238,496 | 1.29% |
| 2023-09-27 | 19.65 | 19.85 | 19.37 | 19.38 | 19.28 | qfq | 16,050,569 | 313,272,765 | -1.47% |
| 2023-09-26 | 19.56 | 20.00 | 19.51 | 19.67 | 19.57 | qfq | 12,590,100 | 248,783,596 | -0.05% |
| 2023-09-25 | 19.85 | 20.19 | 19.58 | 19.68 | 19.58 | qfq | 17,364,798 | 344,036,085 | -0.81% |
| 2023-09-22 | 19.25 | 19.86 | 19.22 | 19.84 | 19.74 | qfq | 19,312,258 | 379,512,990 | 2.59% |
| 2023-09-21 | 19.47 | 19.82 | 19.31 | 19.34 | 19.24 | qfq | 14,437,355 | 281,880,845 | -0.72% |
| 2023-09-20 | 19.63 | 19.82 | 19.47 | 19.48 | 19.38 | qfq | 10,777,879 | 211,273,877 | -0.92% |
| 2023-09-19 | 19.98 | 20.10 | 19.58 | 19.66 | 19.56 | qfq | 12,276,141 | 242,733,543 | -1.70% |
| 2023-09-18 | 19.71 | 20.09 | 19.60 | 20.00 | 19.90 | qfq | 14,746,567 | 293,871,231 | 0.30% |
| 2023-09-15 | 20.19 | 20.62 | 19.79 | 19.94 | 19.84 | qfq | 23,526,796 | 472,844,289 | -0.85% |
| 2023-09-14 | 20.27 | 20.48 | 20.02 | 20.11 | 20.01 | qfq | 11,881,010 | 240,365,220 | -0.84% |
| 2023-09-13 | 20.58 | 20.75 | 20.11 | 20.28 | 20.18 | qfq | 13,849,220 | 282,216,355 | -2.31% |
| 2023-09-12 | 20.70 | 20.94 | 20.60 | 20.76 | 20.65 | qfq | 13,249,561 | 275,290,414 | 0.10% |
| 2023-09-11 | 20.40 | 20.90 | 20.30 | 20.74 | 20.63 | qfq | 20,823,237 | 429,111,791 | 1.77% |
| 2023-09-08 | 20.03 | 20.55 | 20.03 | 20.38 | 20.27 | qfq | 14,757,113 | 300,048,778 | 0.39% |
| 2023-09-07 | 20.94 | 20.96 | 20.25 | 20.30 | 20.20 | qfq | 18,213,672 | 372,936,545 | -3.24% |
| 2023-09-06 | 20.75 | 20.99 | 20.50 | 20.98 | 20.87 | qfq | 15,330,180 | 318,602,184 | 0.43% |
| 2023-09-05 | 21.16 | 21.36 | 20.81 | 20.89 | 20.78 | qfq | 17,269,696 | 362,618,054 | -1.46% |
| 2023-09-04 | 20.97 | 21.22 | 20.80 | 21.20 | 21.09 | qfq | 18,432,096 | 388,594,031 | 1.15% |
| 2023-09-01 | 20.82 | 21.05 | 20.67 | 20.96 | 20.85 | qfq | 13,976,489 | 291,809,609 | 0.67% |
| 2023-08-31 | 21.01 | 21.03 | 20.68 | 20.82 | 20.71 | qfq | 14,784,933 | 307,797,209 | -1.51% |
| 2023-08-30 | 20.92 | 21.35 | 20.78 | 21.14 | 21.03 | qfq | 22,050,256 | 464,321,688 | 1.10% |
| 2023-08-29 | 20.30 | 21.08 | 20.27 | 20.91 | 20.80 | qfq | 21,132,228 | 439,777,688 | 2.00% |
| 2023-08-28 | 21.55 | 21.71 | 20.25 | 20.50 | 20.39 | qfq | 24,765,238 | 518,264,417 | -0.15% |
| 2023-08-25 | 20.96 | 21.10 | 20.43 | 20.53 | 20.42 | qfq | 19,328,100 | 399,475,124 | -2.38% |
| 2023-08-24 | 21.30 | 21.65 | 20.89 | 21.03 | 20.92 | qfq | 18,257,979 | 385,943,956 | -0.76% |
| 2023-08-23 | 22.10 | 22.10 | 21.16 | 21.19 | 21.08 | qfq | 25,972,541 | 557,198,539 | -4.12% |
| 2023-08-22 | 21.60 | 22.13 | 21.55 | 22.10 | 21.99 | qfq | 32,125,734 | 702,580,420 | 3.27% |
| 2023-08-21 | 21.70 | 22.39 | 21.36 | 21.40 | 21.29 | qfq | 23,853,868 | 520,384,810 | -0.60% |
| 2023-08-18 | 22.05 | 22.31 | 21.53 | 21.53 | 21.42 | qfq | 18,927,302 | 414,583,248 | -2.84% |
| 2023-08-17 | 21.54 | 22.21 | 21.47 | 22.16 | 22.05 | qfq | 22,624,290 | 497,518,370 | 2.36% |
| 2023-08-16 | 22.03 | 22.15 | 21.65 | 21.65 | 21.54 | qfq | 16,703,241 | 364,212,032 | -2.30% |
| 2023-08-15 | 22.35 | 22.65 | 21.95 | 22.16 | 22.05 | qfq | 18,046,767 | 402,046,860 | -1.29% |
| 2023-08-14 | 21.85 | 22.49 | 21.75 | 22.45 | 22.33 | qfq | 21,238,226 | 471,920,514 | 1.95% |
| 2023-08-11 | 22.53 | 22.63 | 22.01 | 22.02 | 21.91 | qfq | 17,944,475 | 399,651,673 | -2.26% |
| 2023-08-10 | 22.63 | 22.93 | 22.44 | 22.53 | 22.41 | qfq | 15,626,822 | 353,599,508 | 0.27% |
| 2023-08-09 | 22.54 | 22.75 | 22.41 | 22.47 | 22.35 | qfq | 16,261,578 | 366,779,074 | -1.49% |
| 2023-08-08 | 23.22 | 23.22 | 22.44 | 22.81 | 22.69 | qfq | 25,730,699 | 584,114,037 | -1.77% |
| 2023-08-07 | 23.11 | 23.35 | 22.99 | 23.22 | 23.10 | qfq | 17,300,336 | 401,483,251 | 0.39% |
| 2023-08-04 | 23.28 | 23.42 | 22.79 | 23.13 | 23.01 | qfq | 29,210,207 | 675,342,206 | -0.69% |
| 2023-08-03 | 23.09 | 23.40 | 22.86 | 23.29 | 23.17 | qfq | 18,708,922 | 432,966,977 | 0.00% |
| 2023-08-02 | 24.10 | 24.17 | 23.19 | 23.29 | 23.17 | qfq | 36,962,240 | 869,277,436 | -3.96% |
| 2023-08-01 | 24.95 | 24.96 | 24.18 | 24.25 | 24.12 | qfq | 28,297,727 | 689,050,460 | -2.77% |
| 2023-07-31 | 24.62 | 25.09 | 24.35 | 24.94 | 24.81 | qfq | 35,021,095 | 870,077,236 | 1.30% |
| 2023-07-28 | 24.76 | 24.76 | 24.02 | 24.62 | 24.49 | qfq | 35,444,946 | 864,100,351 | -1.36% |
| 2023-07-27 | 23.83 | 25.23 | 23.82 | 24.96 | 24.83 | qfq | 56,329,028 | 1,387,958,261 | 4.83% |
| 2023-07-26 | 24.33 | 24.64 | 23.69 | 23.81 | 23.69 | qfq | 28,107,967 | 678,531,371 | -2.58% |
| 2023-07-25 | 24.78 | 24.78 | 24.17 | 24.44 | 24.31 | qfq | 27,925,322 | 680,988,856 | 0.45% |
| 2023-07-24 | 23.90 | 24.87 | 23.75 | 24.33 | 24.20 | qfq | 31,175,611 | 761,272,236 | 1.80% |
| 2023-07-21 | 24.53 | 24.60 | 23.66 | 23.90 | 23.78 | qfq | 37,400,865 | 899,778,287 | -3.16% |
| 2023-07-20 | 25.60 | 25.60 | 24.58 | 24.68 | 24.55 | qfq | 36,179,191 | 902,893,254 | -3.59% |
| 2023-07-19 | 25.76 | 26.12 | 25.25 | 25.60 | 25.47 | qfq | 36,382,986 | 937,063,880 | -0.85% |
| 2023-07-18 | 25.52 | 26.14 | 25.29 | 25.82 | 25.69 | qfq | 40,839,517 | 1,050,056,659 | 1.29% |
| 2023-07-17 | 25.19 | 25.79 | 24.88 | 25.49 | 25.36 | qfq | 33,961,328 | 862,573,416 | 0.39% |