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
中国巨石600176.SH
最近收盘价43.802026-07-17
最近交易日2026-07-17
成交量（股）182,849,435
成交额（元）8,225,524,374
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.275 | — | — | — | 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 | 47.72 | 48.20 | 42.97 | 43.80 | 43.80 | qfq | 182,849,435 | 8,225,524,374 | -8.20% |
| 2026-07-16 | 50.36 | 51.75 | 47.70 | 47.71 | 47.71 | qfq | 185,390,418 | 9,144,495,614 | -9.98% |
| 2026-07-15 | 55.00 | 56.00 | 52.60 | 53.00 | 53.00 | qfq | 187,471,251 | 10,167,985,421 | -2.79% |
| 2026-07-14 | 49.90 | 55.14 | 49.90 | 54.52 | 54.52 | qfq | 234,936,051 | 12,400,462,988 | 8.76% |
| 2026-07-13 | 54.50 | 55.70 | 50.13 | 50.13 | 50.13 | qfq | 222,845,897 | 11,598,622,714 | -10.00% |
| 2026-07-10 | 58.38 | 63.00 | 55.67 | 55.70 | 55.70 | qfq | 245,116,639 | 14,561,806,614 | -5.11% |
| 2026-07-09 | 57.00 | 58.86 | 54.03 | 58.70 | 58.70 | qfq | 249,144,970 | 14,177,804,823 | 4.71% |
| 2026-07-08 | 60.96 | 61.54 | 55.27 | 56.06 | 56.06 | qfq | 198,832,619 | 11,505,823,706 | -6.57% |
| 2026-07-07 | 63.37 | 64.21 | 58.73 | 60.00 | 60.00 | qfq | 214,963,175 | 13,141,548,212 | -5.97% |
| 2026-07-06 | 71.88 | 72.80 | 63.81 | 63.81 | 63.81 | qfq | 237,731,824 | 15,783,344,134 | -10.00% |
| 2026-07-03 | 68.18 | 74.60 | 65.51 | 70.90 | 70.90 | qfq | 232,101,396 | 16,653,576,270 | 4.54% |
| 2026-07-02 | 67.80 | 71.95 | 63.25 | 67.82 | 67.82 | qfq | 185,493,834 | 12,649,941,424 | -3.49% |
| 2026-07-01 | 73.96 | 75.03 | 69.51 | 70.27 | 70.27 | qfq | 185,816,390 | 13,408,397,064 | -3.58% |
| 2026-06-30 | 68.50 | 76.99 | 68.01 | 72.88 | 72.88 | qfq | 221,875,437 | 15,990,560,070 | 2.68% |
| 2026-06-29 | 75.53 | 75.53 | 66.80 | 70.98 | 70.98 | qfq | 249,664,062 | 17,478,062,056 | -4.24% |
| 2026-06-26 | 71.00 | 77.20 | 70.12 | 74.12 | 74.12 | qfq | 227,067,554 | 16,627,659,627 | 4.69% |
| 2026-06-25 | 66.10 | 71.30 | 65.66 | 70.80 | 70.80 | qfq | 214,851,114 | 14,876,818,902 | 9.23% |
| 2026-06-24 | 58.00 | 64.82 | 57.75 | 64.82 | 64.82 | qfq | 170,955,719 | 10,807,399,544 | 9.99% |
| 2026-06-23 | 59.50 | 62.60 | 57.16 | 58.93 | 58.93 | qfq | 235,911,992 | 14,052,166,616 | 0.94% |
| 2026-06-22 | 54.00 | 58.65 | 54.00 | 58.38 | 58.38 | qfq | 209,558,663 | 11,694,146,142 | 9.12% |
| 2026-06-18 | 53.00 | 54.99 | 51.30 | 53.50 | 53.50 | qfq | 263,373,092 | 14,030,750,180 | -2.01% |
| 2026-06-17 | 49.00 | 54.60 | 49.00 | 54.60 | 54.60 | qfq | 130,959,757 | 7,036,662,812 | 9.99% |
| 2026-06-16 | 46.94 | 50.20 | 46.00 | 49.64 | 49.64 | qfq | 241,712,932 | 11,763,683,957 | 8.46% |
| 2026-06-15 | 43.00 | 45.77 | 41.47 | 45.77 | 45.77 | qfq | 157,659,293 | 7,018,074,733 | 10.00% |
| 2026-06-12 | 42.50 | 44.16 | 41.31 | 41.61 | 41.61 | qfq | 209,243,676 | 8,937,260,562 | 1.31% |
| 2026-06-11 | 39.11 | 41.70 | 38.00 | 41.07 | 41.07 | qfq | 190,705,193 | 7,698,299,010 | 4.32% |
| 2026-06-10 | 40.00 | 40.72 | 38.90 | 39.37 | 39.37 | qfq | 209,086,620 | 8,328,363,736 | 0.64% |
| 2026-06-09 | 37.07 | 39.12 | 37.00 | 39.12 | 39.12 | qfq | 180,190,979 | 6,930,508,991 | 10.01% |
| 2026-06-08 | 34.13 | 36.66 | 34.13 | 35.56 | 35.56 | qfq | 114,699,396 | 4,085,229,396 | -3.79% |
| 2026-06-05 | 38.00 | 39.39 | 36.83 | 36.96 | 36.96 | qfq | 144,879,829 | 5,522,948,282 | -3.72% |
| 2026-06-04 | 37.32 | 39.17 | 36.50 | 38.39 | 38.39 | qfq | 156,231,872 | 5,887,619,226 | 1.27% |
| 2026-06-03 | 38.80 | 40.15 | 37.20 | 37.91 | 37.91 | qfq | 185,818,659 | 7,207,661,252 | -2.54% |
| 2026-06-02 | 37.56 | 39.64 | 37.30 | 38.90 | 38.90 | qfq | 177,802,741 | 6,871,368,967 | 1.51% |
| 2026-06-01 | 41.29 | 41.66 | 37.90 | 38.32 | 38.32 | qfq | 214,685,436 | 8,382,675,211 | -8.98% |
| 2026-05-29 | 43.48 | 43.98 | 42.01 | 42.10 | 42.10 | qfq | 167,578,462 | 7,177,068,895 | -3.17% |
| 2026-05-28 | 39.27 | 43.48 | 38.69 | 43.48 | 43.48 | qfq | 176,279,335 | 7,290,062,390 | 9.99% |
| 2026-05-27 | 41.29 | 41.42 | 39.00 | 39.53 | 39.53 | qfq | 126,284,106 | 5,053,636,569 | -4.24% |
| 2026-05-26 | 38.99 | 42.95 | 38.98 | 41.28 | 41.09 | qfq | 195,059,230 | 8,007,205,231 | 4.72% |
| 2026-05-25 | 38.97 | 39.50 | 37.80 | 39.42 | 39.24 | qfq | 158,069,610 | 6,115,003,343 | 2.79% |
| 2026-05-22 | 35.80 | 38.35 | 35.80 | 38.35 | 38.17 | qfq | 171,541,143 | 6,445,085,254 | 7.97% |
| 2026-05-21 | 35.50 | 37.80 | 35.12 | 35.52 | 35.36 | qfq | 180,063,594 | 6,563,602,293 | 1.17% |
| 2026-05-20 | 34.77 | 35.98 | 34.50 | 35.11 | 34.95 | qfq | 106,697,180 | 3,760,695,510 | 0.60% |
| 2026-05-19 | 33.93 | 35.06 | 32.71 | 34.90 | 34.74 | qfq | 130,508,968 | 4,424,270,109 | 2.23% |
| 2026-05-18 | 33.80 | 34.82 | 32.88 | 34.14 | 33.98 | qfq | 138,005,264 | 4,681,486,757 | 0.83% |
| 2026-05-15 | 37.60 | 38.00 | 33.86 | 33.86 | 33.70 | qfq | 208,669,742 | 7,318,975,326 | -9.99% |
| 2026-05-14 | 39.30 | 39.30 | 36.90 | 37.62 | 37.45 | qfq | 155,587,718 | 5,921,246,004 | -1.26% |
| 2026-05-13 | 37.00 | 38.38 | 36.50 | 38.10 | 37.92 | qfq | 132,900,723 | 4,981,997,618 | 0.74% |
| 2026-05-12 | 37.90 | 38.01 | 36.02 | 37.82 | 37.65 | qfq | 136,185,552 | 5,022,461,675 | -0.50% |
| 2026-05-11 | 38.49 | 39.88 | 36.98 | 38.01 | 37.84 | qfq | 156,243,634 | 5,948,600,548 | 0.03% |
| 2026-05-08 | 37.45 | 38.70 | 36.83 | 38.00 | 37.83 | qfq | 115,600,479 | 4,377,511,572 | 0.18% |
| 2026-05-07 | 37.01 | 38.43 | 36.40 | 37.93 | 37.76 | qfq | 133,433,574 | 4,995,276,491 | 2.51% |
| 2026-05-06 | 35.20 | 37.78 | 35.20 | 37.00 | 36.83 | qfq | 165,230,977 | 6,049,621,422 | 7.25% |
| 2026-04-30 | 35.65 | 35.67 | 32.70 | 34.50 | 34.34 | qfq | 186,769,445 | 6,317,398,755 | -3.36% |
| 2026-04-29 | 34.18 | 36.26 | 34.15 | 35.70 | 35.54 | qfq | 177,197,064 | 6,292,092,907 | 3.48% |
| 2026-04-28 | 33.62 | 35.37 | 33.46 | 34.50 | 34.34 | qfq | 148,405,423 | 5,091,942,724 | 3.17% |
| 2026-04-27 | 33.88 | 35.21 | 33.20 | 33.44 | 33.29 | qfq | 134,702,933 | 4,557,029,465 | 1.33% |
| 2026-04-24 | 33.50 | 33.69 | 31.81 | 33.00 | 32.85 | qfq | 128,390,105 | 4,195,021,218 | -1.55% |
| 2026-04-23 | 32.80 | 34.40 | 32.73 | 33.52 | 33.37 | qfq | 160,368,721 | 5,367,115,334 | 3.94% |
| 2026-04-22 | 31.50 | 32.32 | 31.03 | 32.25 | 32.10 | qfq | 136,008,953 | 4,303,959,512 | 1.57% |
| 2026-04-21 | 31.71 | 32.05 | 31.20 | 31.75 | 31.60 | qfq | 100,517,593 | 3,181,209,924 | 0.13% |
| 2026-04-20 | 33.08 | 33.28 | 31.50 | 31.71 | 31.56 | qfq | 171,898,658 | 5,537,118,419 | -5.34% |
| 2026-04-17 | 32.65 | 34.50 | 32.37 | 33.50 | 33.35 | qfq | 155,206,051 | 5,175,745,870 | 1.52% |
| 2026-04-16 | 32.12 | 33.87 | 31.82 | 33.00 | 32.85 | qfq | 170,250,125 | 5,614,277,957 | 6.11% |
| 2026-04-15 | 31.80 | 32.90 | 30.88 | 31.10 | 30.96 | qfq | 137,801,386 | 4,363,855,629 | -4.22% |
| 2026-04-14 | 33.07 | 33.30 | 31.94 | 32.47 | 32.32 | qfq | 173,827,903 | 5,652,095,568 | 1.12% |
| 2026-04-13 | 29.07 | 32.11 | 28.99 | 32.11 | 31.96 | qfq | 120,973,929 | 3,768,517,950 | 10.00% |
| 2026-04-10 | 29.34 | 29.85 | 28.10 | 29.19 | 29.06 | qfq | 115,184,313 | 3,351,855,113 | 4.25% |
| 2026-04-09 | 27.00 | 28.05 | 26.40 | 28.00 | 27.87 | qfq | 95,207,103 | 2,611,902,787 | 2.38% |
| 2026-04-08 | 27.15 | 27.50 | 26.55 | 27.35 | 27.22 | qfq | 103,667,455 | 2,809,672,382 | 3.87% |
| 2026-04-07 | 26.21 | 27.57 | 26.09 | 26.33 | 26.21 | qfq | 83,115,108 | 2,219,829,131 | 1.46% |
| 2026-04-03 | 25.80 | 27.15 | 25.70 | 25.95 | 25.83 | qfq | 74,093,275 | 1,949,678,886 | 1.25% |
| 2026-04-02 | 25.70 | 26.05 | 25.30 | 25.63 | 25.51 | qfq | 57,934,654 | 1,482,720,883 | -0.31% |
| 2026-04-01 | 25.85 | 26.68 | 25.44 | 25.71 | 25.59 | qfq | 84,992,842 | 2,200,168,177 | 5.76% |
| 2026-03-31 | 24.70 | 25.03 | 23.90 | 24.31 | 24.20 | qfq | 51,591,572 | 1,258,727,100 | -2.17% |
| 2026-03-30 | 24.50 | 25.59 | 24.03 | 24.85 | 24.74 | qfq | 68,738,448 | 1,701,309,562 | -0.56% |
| 2026-03-27 | 23.86 | 25.06 | 23.78 | 24.99 | 24.87 | qfq | 65,522,641 | 1,607,544,931 | 2.00% |
| 2026-03-26 | 25.10 | 25.42 | 24.34 | 24.50 | 24.39 | qfq | 56,563,004 | 1,401,031,659 | -3.12% |
| 2026-03-25 | 24.68 | 25.57 | 24.68 | 25.29 | 25.17 | qfq | 107,209,212 | 2,694,515,059 | 4.72% |
| 2026-03-24 | 23.88 | 24.20 | 23.37 | 24.15 | 24.04 | qfq | 104,255,621 | 2,488,871,634 | 3.07% |
| 2026-03-23 | 22.42 | 23.90 | 21.59 | 23.43 | 23.32 | qfq | 125,922,141 | 2,930,185,595 | 3.44% |
| 2026-03-20 | 23.82 | 24.18 | 22.52 | 22.65 | 22.55 | qfq | 89,535,540 | 2,070,250,681 | -3.41% |
| 2026-03-19 | 24.48 | 24.48 | 23.29 | 23.45 | 23.34 | qfq | 68,258,761 | 1,619,003,139 | -4.60% |
| 2026-03-18 | 24.23 | 24.68 | 23.82 | 24.58 | 24.47 | qfq | 60,291,260 | 1,465,539,966 | 2.76% |
| 2026-03-17 | 24.71 | 25.10 | 23.89 | 23.92 | 23.81 | qfq | 74,626,112 | 1,821,974,510 | -3.20% |
| 2026-03-16 | 25.92 | 26.09 | 23.95 | 24.71 | 24.60 | qfq | 147,957,859 | 3,638,843,435 | -5.33% |
| 2026-03-13 | 26.50 | 26.80 | 25.95 | 26.10 | 25.98 | qfq | 58,857,360 | 1,550,588,947 | -1.51% |
| 2026-03-12 | 26.12 | 26.95 | 25.81 | 26.50 | 26.38 | qfq | 62,388,039 | 1,639,609,932 | 0.00% |
| 2026-03-11 | 27.13 | 27.60 | 26.46 | 26.50 | 26.38 | qfq | 56,631,308 | 1,523,396,976 | -1.34% |
| 2026-03-10 | 26.60 | 27.25 | 26.30 | 26.86 | 26.74 | qfq | 66,574,763 | 1,788,587,357 | 3.31% |
| 2026-03-09 | 25.13 | 26.20 | 24.52 | 26.00 | 25.88 | qfq | 91,136,744 | 2,301,262,993 | -1.33% |
| 2026-03-06 | 27.10 | 27.25 | 26.00 | 26.35 | 26.23 | qfq | 85,802,388 | 2,269,213,613 | -3.80% |
| 2026-03-05 | 27.30 | 28.15 | 26.90 | 27.39 | 27.26 | qfq | 95,842,713 | 2,637,014,832 | 3.67% |
| 2026-03-04 | 26.25 | 27.27 | 26.25 | 26.42 | 26.30 | qfq | 87,082,900 | 2,321,964,264 | -0.11% |
| 2026-03-03 | 28.40 | 28.89 | 26.38 | 26.45 | 26.33 | qfq | 132,580,552 | 3,613,756,397 | -6.70% |
| 2026-03-02 | 26.31 | 28.70 | 26.31 | 28.35 | 28.22 | qfq | 121,027,882 | 3,379,577,628 | 4.84% |
| 2026-02-27 | 27.60 | 27.98 | 26.78 | 27.04 | 26.92 | qfq | 142,396,134 | 3,878,339,640 | -5.12% |
| 2026-02-26 | 27.42 | 28.88 | 26.96 | 28.50 | 28.37 | qfq | 137,671,397 | 3,875,081,777 | 3.19% |
| 2026-02-25 | 28.44 | 28.58 | 27.20 | 27.62 | 27.49 | qfq | 157,963,245 | 4,364,011,929 | -2.40% |
| 2026-02-24 | 27.30 | 28.30 | 27.10 | 28.30 | 28.17 | qfq | 127,829,877 | 3,560,836,651 | 9.99% |
| 2026-02-13 | 26.80 | 26.93 | 25.59 | 25.73 | 25.61 | qfq | 132,428,439 | 3,467,309,351 | -6.37% |
| 2026-02-12 | 26.40 | 27.83 | 26.19 | 27.48 | 27.35 | qfq | 251,261,019 | 6,840,275,724 | 7.13% |
| 2026-02-11 | 24.00 | 25.65 | 23.99 | 25.65 | 25.53 | qfq | 106,735,043 | 2,721,681,776 | 9.99% |
| 2026-02-10 | 22.50 | 23.68 | 22.29 | 23.32 | 23.21 | qfq | 90,509,453 | 2,093,248,043 | 3.92% |
| 2026-02-09 | 22.40 | 22.77 | 22.04 | 22.44 | 22.34 | qfq | 73,256,681 | 1,640,824,282 | 2.05% |
| 2026-02-06 | 21.89 | 22.25 | 21.10 | 21.99 | 21.89 | qfq | 76,813,703 | 1,673,193,834 | 1.06% |
| 2026-02-05 | 21.90 | 22.46 | 21.42 | 21.76 | 21.66 | qfq | 89,596,222 | 1,958,295,654 | -0.78% |
| 2026-02-04 | 20.75 | 22.42 | 20.24 | 21.93 | 21.83 | qfq | 140,554,739 | 3,003,795,095 | 5.99% |
| 2026-02-03 | 20.45 | 20.76 | 19.95 | 20.69 | 20.59 | qfq | 53,691,079 | 1,093,008,212 | 2.68% |
| 2026-02-02 | 21.14 | 21.19 | 20.00 | 20.15 | 20.06 | qfq | 100,834,861 | 2,068,383,907 | -5.71% |
| 2026-01-30 | 20.87 | 21.58 | 20.51 | 21.37 | 21.27 | qfq | 63,716,971 | 1,341,957,970 | 0.33% |
| 2026-01-29 | 21.81 | 22.11 | 20.85 | 21.30 | 21.20 | qfq | 81,616,189 | 1,742,809,062 | -2.29% |
| 2026-01-28 | 20.64 | 22.14 | 20.53 | 21.80 | 21.70 | qfq | 105,598,975 | 2,275,741,722 | 6.29% |
| 2026-01-27 | 20.52 | 20.78 | 20.33 | 20.51 | 20.42 | qfq | 48,772,401 | 1,001,226,817 | -0.63% |
| 2026-01-26 | 20.76 | 21.37 | 20.47 | 20.64 | 20.55 | qfq | 70,494,941 | 1,470,856,040 | -0.58% |
| 2026-01-23 | 21.04 | 21.53 | 20.58 | 20.76 | 20.66 | qfq | 97,479,028 | 2,036,569,594 | -2.35% |
| 2026-01-22 | 20.90 | 21.58 | 20.56 | 21.26 | 21.16 | qfq | 125,103,170 | 2,639,669,138 | 4.01% |
| 2026-01-21 | 19.08 | 20.78 | 18.98 | 20.44 | 20.35 | qfq | 101,544,666 | 2,031,174,809 | 7.07% |
| 2026-01-20 | 19.20 | 19.50 | 18.70 | 19.09 | 19.00 | qfq | 51,315,331 | 976,635,370 | 0.16% |
| 2026-01-19 | 18.88 | 19.14 | 18.49 | 19.06 | 18.97 | qfq | 55,482,967 | 1,046,408,453 | 1.49% |
| 2026-01-16 | 18.35 | 19.08 | 18.35 | 18.78 | 18.69 | qfq | 76,311,156 | 1,438,480,640 | 2.45% |
| 2026-01-15 | 17.56 | 18.51 | 17.54 | 18.33 | 18.25 | qfq | 74,931,652 | 1,362,769,834 | 4.38% |
| 2026-01-14 | 17.63 | 17.87 | 17.40 | 17.56 | 17.48 | qfq | 48,528,436 | 854,527,115 | -0.57% |
| 2026-01-13 | 17.82 | 17.99 | 17.51 | 17.66 | 17.58 | qfq | 37,853,684 | 670,773,929 | -0.90% |
| 2026-01-12 | 17.85 | 18.16 | 17.62 | 17.82 | 17.74 | qfq | 56,905,511 | 1,017,606,189 | 0.62% |
| 2026-01-09 | 17.51 | 18.05 | 17.35 | 17.71 | 17.63 | qfq | 53,185,338 | 944,032,140 | 0.91% |
| 2026-01-08 | 17.46 | 17.87 | 17.35 | 17.55 | 17.47 | qfq | 41,344,102 | 725,324,874 | 0.00% |
| 2026-01-07 | 17.61 | 17.82 | 17.39 | 17.55 | 17.47 | qfq | 56,174,695 | 988,446,682 | 0.23% |
| 2026-01-06 | 17.43 | 17.87 | 17.33 | 17.51 | 17.43 | qfq | 62,351,787 | 1,093,897,081 | 0.06% |
| 2026-01-05 | 17.20 | 17.85 | 17.15 | 17.50 | 17.42 | qfq | 86,589,674 | 1,517,845,732 | 2.34% |
| 2025-12-31 | 16.53 | 17.35 | 16.47 | 17.10 | 17.02 | qfq | 93,308,901 | 1,584,240,783 | 3.01% |
| 2025-12-30 | 16.01 | 16.84 | 15.89 | 16.60 | 16.52 | qfq | 78,057,562 | 1,281,344,858 | 3.17% |
| 2025-12-29 | 16.58 | 16.59 | 16.06 | 16.09 | 16.02 | qfq | 55,434,408 | 897,535,893 | -3.01% |
| 2025-12-26 | 16.56 | 16.80 | 16.48 | 16.59 | 16.51 | qfq | 42,736,631 | 709,350,662 | 0.00% |
| 2025-12-25 | 16.79 | 16.85 | 16.47 | 16.59 | 16.51 | qfq | 43,988,237 | 731,761,928 | -1.19% |
| 2025-12-24 | 16.35 | 16.88 | 16.19 | 16.79 | 16.71 | qfq | 85,666,604 | 1,413,831,364 | 2.88% |
| 2025-12-23 | 15.59 | 16.49 | 15.57 | 16.32 | 16.24 | qfq | 102,041,450 | 1,655,443,227 | 4.28% |
| 2025-12-22 | 15.28 | 15.75 | 15.25 | 15.65 | 15.58 | qfq | 45,740,246 | 710,690,075 | 2.83% |
| 2025-12-19 | 15.20 | 15.34 | 15.10 | 15.22 | 15.15 | qfq | 20,130,932 | 306,507,796 | 0.40% |
| 2025-12-18 | 15.20 | 15.49 | 15.05 | 15.16 | 15.09 | qfq | 27,515,983 | 418,408,262 | -0.92% |
| 2025-12-17 | 15.06 | 15.37 | 14.95 | 15.30 | 15.23 | qfq | 26,017,868 | 394,313,787 | 1.86% |
| 2025-12-16 | 15.13 | 15.22 | 14.90 | 15.02 | 14.95 | qfq | 24,418,210 | 366,022,327 | -1.18% |
| 2025-12-15 | 15.14 | 15.30 | 15.03 | 15.20 | 15.13 | qfq | 22,969,259 | 348,917,858 | -0.13% |
| 2025-12-12 | 15.35 | 15.35 | 15.08 | 15.22 | 15.15 | qfq | 31,104,866 | 472,541,816 | -0.46% |
| 2025-12-11 | 15.64 | 15.67 | 15.25 | 15.29 | 15.22 | qfq | 29,603,012 | 456,700,140 | -2.05% |
| 2025-12-10 | 15.61 | 15.67 | 15.36 | 15.61 | 15.54 | qfq | 23,083,787 | 357,008,585 | -0.38% |
| 2025-12-09 | 15.71 | 15.86 | 15.46 | 15.67 | 15.60 | qfq | 28,059,041 | 438,528,193 | -0.51% |
| 2025-12-08 | 15.80 | 16.00 | 15.60 | 15.75 | 15.68 | qfq | 34,256,105 | 541,147,414 | 0.38% |
| 2025-12-05 | 15.40 | 15.75 | 15.35 | 15.69 | 15.62 | qfq | 27,101,661 | 422,962,760 | 1.75% |
| 2025-12-04 | 15.49 | 15.62 | 15.36 | 15.42 | 15.35 | qfq | 25,875,087 | 399,414,380 | -0.71% |
| 2025-12-03 | 15.59 | 15.77 | 15.48 | 15.53 | 15.46 | qfq | 22,515,270 | 350,864,014 | -0.70% |
| 2025-12-02 | 15.71 | 15.90 | 15.58 | 15.64 | 15.57 | qfq | 26,560,153 | 417,729,424 | -0.64% |
| 2025-12-01 | 15.38 | 15.99 | 15.38 | 15.74 | 15.67 | qfq | 59,704,882 | 941,040,989 | 5.57% |
| 2025-11-28 | 14.84 | 14.99 | 14.78 | 14.91 | 14.84 | qfq | 20,568,923 | 306,558,170 | 0.00% |
| 2025-11-27 | 15.21 | 15.35 | 14.89 | 14.91 | 14.84 | qfq | 27,993,525 | 422,505,021 | -1.91% |
| 2025-11-26 | 15.18 | 15.46 | 15.11 | 15.20 | 15.13 | qfq | 17,083,223 | 260,644,165 | 0.13% |
| 2025-11-25 | 15.01 | 15.44 | 15.01 | 15.18 | 15.11 | qfq | 23,571,425 | 359,773,230 | 1.74% |
| 2025-11-24 | 14.91 | 15.08 | 14.86 | 14.92 | 14.85 | qfq | 22,916,574 | 343,131,860 | 0.67% |
| 2025-11-21 | 15.20 | 15.35 | 14.79 | 14.82 | 14.75 | qfq | 41,601,982 | 625,304,557 | -4.26% |
| 2025-11-20 | 15.59 | 15.76 | 15.47 | 15.48 | 15.41 | qfq | 29,769,842 | 465,100,693 | 0.19% |
| 2025-11-19 | 15.66 | 15.71 | 15.34 | 15.45 | 15.38 | qfq | 23,444,194 | 362,510,411 | -1.15% |
| 2025-11-18 | 15.60 | 15.78 | 15.52 | 15.63 | 15.56 | qfq | 24,620,253 | 385,199,023 | 0.06% |
| 2025-11-17 | 15.76 | 15.93 | 15.58 | 15.62 | 15.55 | qfq | 27,553,472 | 433,139,813 | -1.70% |
| 2025-11-14 | 16.33 | 16.35 | 15.88 | 15.89 | 15.82 | qfq | 40,656,266 | 654,038,954 | -3.87% |
| 2025-11-13 | 15.65 | 16.58 | 15.59 | 16.53 | 16.45 | qfq | 67,786,780 | 1,107,082,349 | 5.49% |
| 2025-11-12 | 15.78 | 15.84 | 15.57 | 15.67 | 15.60 | qfq | 22,228,143 | 348,316,045 | -1.20% |
| 2025-11-11 | 16.10 | 16.14 | 15.76 | 15.86 | 15.79 | qfq | 24,090,325 | 382,897,791 | -1.31% |
| 2025-11-10 | 16.21 | 16.40 | 15.96 | 16.07 | 16.00 | qfq | 33,772,802 | 545,367,088 | -0.80% |
| 2025-11-07 | 15.80 | 16.47 | 15.65 | 16.20 | 16.13 | qfq | 38,167,250 | 616,413,251 | 1.89% |
| 2025-11-06 | 15.75 | 16.00 | 15.71 | 15.90 | 15.83 | qfq | 24,980,125 | 396,957,069 | 0.95% |
| 2025-11-05 | 15.48 | 15.87 | 15.44 | 15.75 | 15.68 | qfq | 24,812,076 | 389,357,097 | 0.25% |
| 2025-11-04 | 15.80 | 15.92 | 15.62 | 15.71 | 15.64 | qfq | 27,305,369 | 430,454,846 | -1.07% |
| 2025-11-03 | 16.29 | 16.30 | 15.61 | 15.88 | 15.81 | qfq | 54,006,653 | 855,313,353 | -3.17% |
| 2025-10-31 | 16.40 | 17.05 | 16.40 | 16.40 | 16.32 | qfq | 71,027,647 | 1,187,732,988 | 1.80% |
| 2025-10-30 | 16.54 | 16.54 | 16.01 | 16.11 | 16.04 | qfq | 44,942,855 | 728,712,986 | -2.72% |
| 2025-10-29 | 16.20 | 16.58 | 16.20 | 16.56 | 16.48 | qfq | 57,156,548 | 940,814,252 | 2.99% |
| 2025-10-28 | 16.02 | 16.37 | 15.86 | 16.08 | 16.01 | qfq | 45,038,693 | 725,457,942 | 0.19% |
| 2025-10-27 | 16.00 | 16.49 | 15.99 | 16.05 | 15.98 | qfq | 53,789,973 | 871,739,895 | 1.78% |
| 2025-10-24 | 15.49 | 15.85 | 15.43 | 15.77 | 15.70 | qfq | 41,817,986 | 657,226,912 | 2.87% |
| 2025-10-23 | 15.55 | 15.55 | 14.98 | 15.33 | 15.26 | qfq | 34,610,057 | 526,074,026 | -1.10% |
| 2025-10-22 | 15.40 | 15.82 | 15.21 | 15.50 | 15.43 | qfq | 40,420,856 | 627,088,800 | -2.21% |
| 2025-10-21 | 15.39 | 15.94 | 15.38 | 15.85 | 15.78 | qfq | 50,060,076 | 790,349,988 | 3.12% |
| 2025-10-20 | 15.44 | 15.60 | 15.26 | 15.37 | 15.30 | qfq | 32,021,998 | 493,722,249 | 0.65% |
| 2025-10-17 | 15.84 | 15.86 | 15.20 | 15.27 | 15.20 | qfq | 51,862,771 | 802,187,192 | -3.54% |
| 2025-10-16 | 15.95 | 16.11 | 15.78 | 15.83 | 15.76 | qfq | 31,710,998 | 504,220,660 | -0.63% |
| 2025-10-15 | 15.80 | 16.09 | 15.74 | 15.93 | 15.86 | qfq | 37,228,796 | 592,385,388 | -0.50% |
| 2025-10-14 | 16.80 | 17.02 | 15.88 | 16.01 | 15.77 | qfq | 70,240,721 | 1,147,553,663 | -4.07% |
| 2025-10-13 | 16.46 | 16.80 | 16.31 | 16.69 | 16.44 | qfq | 63,765,834 | 1,055,270,585 | -3.19% |
| 2025-10-10 | 16.89 | 17.48 | 16.81 | 17.24 | 16.98 | qfq | 75,184,839 | 1,296,943,948 | 1.35% |
| 2025-10-09 | 17.29 | 17.30 | 16.67 | 17.01 | 16.75 | qfq | 77,103,442 | 1,300,988,738 | -1.90% |
| 2025-09-30 | 17.07 | 17.44 | 17.00 | 17.34 | 17.08 | qfq | 63,739,201 | 1,097,123,605 | 1.76% |
| 2025-09-29 | 16.72 | 17.09 | 16.60 | 17.04 | 16.78 | qfq | 72,583,148 | 1,223,732,163 | 1.43% |
| 2025-09-26 | 16.90 | 17.14 | 16.75 | 16.80 | 16.55 | qfq | 73,948,663 | 1,250,257,228 | -1.64% |
| 2025-09-25 | 16.85 | 17.58 | 16.24 | 17.08 | 16.82 | qfq | 154,147,177 | 2,582,221,253 | 5.56% |
| 2025-09-24 | 15.91 | 16.24 | 15.74 | 16.18 | 15.93 | qfq | 62,236,272 | 998,399,972 | 0.75% |
| 2025-09-23 | 16.16 | 16.48 | 15.78 | 16.06 | 15.82 | qfq | 92,757,823 | 1,484,429,985 | -0.56% |
| 2025-09-22 | 15.48 | 16.16 | 15.32 | 16.15 | 15.90 | qfq | 96,378,579 | 1,519,614,189 | 3.33% |
| 2025-09-19 | 15.33 | 15.70 | 15.25 | 15.63 | 15.39 | qfq | 88,893,728 | 1,382,319,592 | 2.29% |
| 2025-09-18 | 15.15 | 15.75 | 15.01 | 15.28 | 15.05 | qfq | 89,005,886 | 1,366,592,901 | 0.53% |
| 2025-09-17 | 15.21 | 15.42 | 15.06 | 15.20 | 14.97 | qfq | 49,357,328 | 751,470,508 | 0.07% |
| 2025-09-16 | 15.40 | 15.40 | 14.93 | 15.19 | 14.96 | qfq | 56,732,883 | 858,160,178 | -1.11% |
| 2025-09-15 | 15.45 | 15.59 | 15.20 | 15.36 | 15.13 | qfq | 61,837,281 | 949,697,723 | -1.35% |
| 2025-09-12 | 16.00 | 16.00 | 15.50 | 15.57 | 15.33 | qfq | 93,476,962 | 1,462,429,463 | -3.17% |
| 2025-09-11 | 15.42 | 16.23 | 15.41 | 16.08 | 15.84 | qfq | 126,339,067 | 2,010,918,256 | 5.17% |
| 2025-09-10 | 15.26 | 15.57 | 14.98 | 15.29 | 15.06 | qfq | 69,616,623 | 1,061,729,204 | -0.52% |
| 2025-09-09 | 15.31 | 15.74 | 15.21 | 15.37 | 15.14 | qfq | 74,452,079 | 1,148,780,537 | -1.22% |
| 2025-09-08 | 15.06 | 15.85 | 14.99 | 15.56 | 15.32 | qfq | 149,196,115 | 2,320,561,341 | 5.35% |
| 2025-09-05 | 14.48 | 14.85 | 14.45 | 14.77 | 14.55 | qfq | 94,630,875 | 1,387,747,995 | 2.21% |
| 2025-09-04 | 14.77 | 15.13 | 14.21 | 14.45 | 14.23 | qfq | 101,626,492 | 1,487,461,837 | -2.63% |
| 2025-09-03 | 15.01 | 15.08 | 14.67 | 14.84 | 14.61 | qfq | 102,223,330 | 1,516,681,557 | -1.59% |
| 2025-09-02 | 16.04 | 16.14 | 14.96 | 15.08 | 14.85 | qfq | 196,120,701 | 3,019,717,023 | -7.48% |
| 2025-09-01 | 16.30 | 16.72 | 15.60 | 16.30 | 16.05 | qfq | 289,095,947 | 4,649,485,182 | 4.42% |
| 2025-08-29 | 15.61 | 15.61 | 15.61 | 15.61 | 15.37 | qfq | 31,826,721 | 496,815,115 | 10.01% |
| 2025-08-28 | 13.68 | 14.24 | 13.58 | 14.19 | 13.97 | qfq | 129,161,122 | 1,795,788,223 | 5.42% |
| 2025-08-27 | 13.71 | 13.87 | 13.45 | 13.46 | 13.26 | qfq | 75,352,169 | 1,030,626,624 | -2.25% |
| 2025-08-26 | 13.52 | 13.99 | 13.42 | 13.77 | 13.56 | qfq | 81,511,923 | 1,122,141,161 | 1.40% |
| 2025-08-25 | 13.54 | 13.66 | 13.40 | 13.58 | 13.37 | qfq | 89,905,902 | 1,214,579,721 | 0.30% |
| 2025-08-22 | 12.97 | 13.78 | 12.97 | 13.54 | 13.33 | qfq | 98,372,285 | 1,320,276,397 | 4.15% |
| 2025-08-21 | 13.10 | 13.19 | 12.96 | 13.00 | 12.80 | qfq | 47,512,632 | 620,881,337 | -0.76% |
| 2025-08-20 | 12.93 | 13.25 | 12.79 | 13.10 | 12.90 | qfq | 62,742,971 | 816,721,744 | 0.85% |
| 2025-08-19 | 13.35 | 13.50 | 12.95 | 12.99 | 12.79 | qfq | 88,650,962 | 1,165,000,272 | -2.84% |
| 2025-08-18 | 13.48 | 13.60 | 13.16 | 13.37 | 13.17 | qfq | 107,741,895 | 1,446,818,101 | 1.06% |
| 2025-08-15 | 12.46 | 13.65 | 12.46 | 13.23 | 13.03 | qfq | 113,773,738 | 1,503,737,013 | 6.52% |
| 2025-08-14 | 12.49 | 12.77 | 12.39 | 12.42 | 12.23 | qfq | 47,124,573 | 593,041,442 | -0.32% |
| 2025-08-13 | 12.31 | 12.54 | 12.30 | 12.46 | 12.27 | qfq | 38,702,443 | 480,868,802 | 1.38% |
| 2025-08-12 | 12.35 | 12.35 | 12.19 | 12.29 | 12.10 | qfq | 32,305,689 | 396,446,166 | -0.32% |
| 2025-08-11 | 12.30 | 12.37 | 12.27 | 12.33 | 12.14 | qfq | 26,994,671 | 332,925,881 | 0.24% |
| 2025-08-08 | 12.28 | 12.38 | 12.26 | 12.30 | 12.11 | qfq | 25,045,575 | 308,637,439 | -0.32% |
| 2025-08-07 | 12.39 | 12.50 | 12.25 | 12.34 | 12.15 | qfq | 24,450,227 | 302,064,008 | -0.32% |
| 2025-08-06 | 12.33 | 12.45 | 12.31 | 12.38 | 12.19 | qfq | 27,347,466 | 338,591,217 | -0.08% |
| 2025-08-05 | 12.37 | 12.42 | 12.25 | 12.39 | 12.20 | qfq | 42,795,905 | 528,080,302 | 0.73% |
| 2025-08-04 | 12.29 | 12.46 | 12.25 | 12.30 | 12.11 | qfq | 34,716,258 | 427,637,271 | -0.40% |
| 2025-08-01 | 12.31 | 12.53 | 12.31 | 12.35 | 12.16 | qfq | 25,155,489 | 312,489,640 | -0.32% |
| 2025-07-31 | 12.63 | 12.70 | 12.31 | 12.39 | 12.20 | qfq | 35,714,964 | 445,215,520 | -2.36% |
| 2025-07-30 | 12.63 | 12.83 | 12.61 | 12.69 | 12.50 | qfq | 24,257,082 | 308,492,804 | 0.08% |
| 2025-07-29 | 12.87 | 12.92 | 12.53 | 12.68 | 12.49 | qfq | 39,710,844 | 502,644,731 | -1.48% |
| 2025-07-28 | 12.80 | 12.93 | 12.65 | 12.87 | 12.67 | qfq | 30,725,842 | 393,894,620 | 0.31% |
| 2025-07-25 | 13.03 | 13.06 | 12.80 | 12.83 | 12.64 | qfq | 34,348,094 | 442,379,758 | -1.69% |
| 2025-07-24 | 12.71 | 13.18 | 12.68 | 13.05 | 12.85 | qfq | 56,968,021 | 742,843,229 | 2.51% |
| 2025-07-23 | 12.85 | 12.88 | 12.66 | 12.73 | 12.54 | qfq | 39,657,874 | 506,874,337 | -1.09% |
| 2025-07-22 | 12.74 | 12.94 | 12.62 | 12.87 | 12.67 | qfq | 50,648,810 | 647,247,923 | 0.47% |
| 2025-07-21 | 12.58 | 12.89 | 12.42 | 12.81 | 12.62 | qfq | 49,974,034 | 635,094,278 | 1.91% |
| 2025-07-18 | 12.76 | 12.78 | 12.54 | 12.57 | 12.38 | qfq | 33,812,972 | 427,252,174 | -1.49% |
| 2025-07-17 | 12.40 | 12.80 | 12.32 | 12.76 | 12.57 | qfq | 50,386,608 | 635,343,836 | 2.90% |
| 2025-07-16 | 12.46 | 12.52 | 12.32 | 12.40 | 12.21 | qfq | 38,609,184 | 479,167,229 | 1.14% |
| 2025-07-15 | 12.23 | 12.44 | 12.21 | 12.26 | 12.07 | qfq | 35,065,136 | 431,367,212 | 0.25% |
| 2025-07-14 | 12.40 | 12.48 | 12.20 | 12.23 | 12.04 | qfq | 47,896,896 | 589,292,858 | 0.49% |
| 2025-07-11 | 12.30 | 12.33 | 12.16 | 12.17 | 11.99 | qfq | 42,286,839 | 516,784,581 | -1.14% |
| 2025-07-10 | 12.31 | 12.55 | 12.16 | 12.31 | 12.12 | qfq | 44,927,782 | 553,750,918 | 0.33% |
| 2025-07-09 | 12.50 | 12.54 | 12.22 | 12.27 | 12.08 | qfq | 48,784,772 | 602,989,987 | -2.15% |
| 2025-07-08 | 11.98 | 12.65 | 11.96 | 12.54 | 12.35 | qfq | 68,219,891 | 848,314,728 | 4.15% |
| 2025-07-07 | 12.05 | 12.28 | 12.02 | 12.04 | 11.86 | qfq | 31,281,646 | 379,576,294 | -0.41% |
| 2025-07-04 | 11.97 | 12.25 | 11.93 | 12.09 | 11.91 | qfq | 41,631,503 | 502,628,813 | 1.43% |
| 2025-07-03 | 11.90 | 12.01 | 11.83 | 11.92 | 11.74 | qfq | 30,711,409 | 365,844,167 | -0.08% |
| 2025-07-02 | 11.95 | 12.08 | 11.85 | 11.93 | 11.75 | qfq | 46,975,288 | 560,190,208 | 0.42% |
| 2025-07-01 | 11.35 | 11.95 | 11.33 | 11.88 | 11.70 | qfq | 64,740,208 | 759,915,152 | 4.21% |
| 2025-06-30 | 11.22 | 11.42 | 11.21 | 11.40 | 11.23 | qfq | 25,508,769 | 289,327,892 | 1.60% |
| 2025-06-27 | 11.26 | 11.29 | 11.21 | 11.22 | 11.05 | qfq | 11,984,020 | 134,648,196 | 0.00% |
| 2025-06-26 | 11.31 | 11.35 | 11.22 | 11.22 | 11.05 | qfq | 14,747,965 | 166,132,421 | -0.71% |
| 2025-06-25 | 11.18 | 11.36 | 11.14 | 11.30 | 11.13 | qfq | 26,206,940 | 295,182,509 | 1.16% |
| 2025-06-24 | 11.18 | 11.26 | 11.14 | 11.17 | 11.00 | qfq | 27,648,502 | 309,508,158 | -0.09% |
| 2025-06-23 | 11.08 | 11.21 | 11.02 | 11.18 | 11.01 | qfq | 17,860,843 | 198,473,433 | 0.45% |
| 2025-06-20 | 10.98 | 11.19 | 10.97 | 11.13 | 10.96 | qfq | 19,770,969 | 219,749,896 | 1.09% |
| 2025-06-19 | 11.05 | 11.21 | 10.95 | 11.01 | 10.84 | qfq | 23,970,461 | 265,343,109 | -0.36% |
| 2025-06-18 | 11.09 | 11.11 | 11.03 | 11.05 | 10.88 | qfq | 10,611,603 | 117,303,503 | -0.36% |
| 2025-06-17 | 11.13 | 11.19 | 11.06 | 11.09 | 10.92 | qfq | 14,190,232 | 157,700,816 | -0.36% |
| 2025-06-16 | 11.18 | 11.20 | 11.08 | 11.13 | 10.96 | qfq | 13,221,433 | 147,038,862 | -0.54% |
| 2025-06-13 | 11.19 | 11.22 | 11.10 | 11.19 | 11.02 | qfq | 21,879,905 | 244,187,455 | -0.09% |
| 2025-06-12 | 11.26 | 11.26 | 11.13 | 11.20 | 11.03 | qfq | 16,353,234 | 182,868,637 | -0.18% |
| 2025-06-11 | 11.04 | 11.28 | 11.04 | 11.22 | 11.05 | qfq | 34,808,752 | 390,170,375 | 1.63% |
| 2025-06-10 | 11.29 | 11.29 | 11.01 | 11.04 | 10.87 | qfq | 35,285,591 | 391,853,386 | -1.78% |
| 2025-06-09 | 11.37 | 11.39 | 11.21 | 11.24 | 11.07 | qfq | 30,692,594 | 346,069,035 | -1.06% |
| 2025-06-06 | 11.40 | 11.43 | 11.34 | 11.36 | 11.19 | qfq | 12,001,352 | 136,494,607 | 0.00% |
| 2025-06-05 | 11.43 | 11.47 | 11.33 | 11.36 | 11.19 | qfq | 14,691,392 | 166,812,334 | -0.79% |
| 2025-06-04 | 11.31 | 11.47 | 11.28 | 11.45 | 11.28 | qfq | 14,113,795 | 161,104,732 | 1.15% |
| 2025-06-03 | 11.27 | 11.48 | 11.20 | 11.32 | 11.15 | qfq | 29,621,768 | 334,950,323 | 0.09% |
| 2025-05-30 | 11.42 | 11.46 | 11.29 | 11.31 | 11.14 | qfq | 14,745,672 | 167,735,342 | -1.05% |
| 2025-05-29 | 11.37 | 11.47 | 11.36 | 11.43 | 11.26 | qfq | 11,369,730 | 129,914,286 | 0.62% |
| 2025-05-28 | 11.34 | 11.40 | 11.30 | 11.36 | 11.19 | qfq | 11,107,175 | 126,094,236 | 0.26% |
| 2025-05-27 | 11.55 | 11.60 | 11.32 | 11.33 | 11.16 | qfq | 17,801,327 | 203,276,881 | -2.16% |
| 2025-05-26 | 11.64 | 11.73 | 11.54 | 11.58 | 11.40 | qfq | 20,210,606 | 235,071,204 | -0.69% |
| 2025-05-23 | 11.80 | 11.89 | 11.65 | 11.66 | 11.48 | qfq | 13,924,293 | 164,082,497 | -1.44% |
| 2025-05-22 | 11.87 | 11.92 | 11.75 | 11.83 | 11.65 | qfq | 14,752,442 | 174,500,016 | -0.59% |
| 2025-05-21 | 11.87 | 11.93 | 11.83 | 11.90 | 11.72 | qfq | 12,735,444 | 151,269,537 | -1.65% |
| 2025-05-20 | 12.15 | 12.19 | 12.05 | 12.10 | 11.68 | qfq | 14,102,310 | 170,817,436 | -0.49% |
| 2025-05-19 | 12.12 | 12.22 | 12.11 | 12.16 | 11.74 | qfq | 13,969,809 | 169,762,849 | -0.16% |
| 2025-05-16 | 12.15 | 12.20 | 12.10 | 12.18 | 11.76 | qfq | 14,674,726 | 178,331,634 | -0.16% |
| 2025-05-15 | 12.22 | 12.28 | 12.11 | 12.20 | 11.78 | qfq | 15,652,383 | 190,514,044 | -0.25% |
| 2025-05-14 | 12.22 | 12.23 | 12.01 | 12.23 | 11.81 | qfq | 20,580,780 | 249,984,452 | 0.16% |
| 2025-05-13 | 12.19 | 12.31 | 12.09 | 12.21 | 11.79 | qfq | 21,469,597 | 262,233,176 | 0.99% |
| 2025-05-12 | 11.97 | 12.16 | 11.93 | 12.09 | 11.67 | qfq | 21,693,349 | 261,986,720 | 1.51% |
| 2025-05-09 | 12.01 | 12.12 | 11.90 | 11.91 | 11.50 | qfq | 21,397,025 | 256,763,466 | -0.75% |
| 2025-05-08 | 11.99 | 12.11 | 11.95 | 12.00 | 11.58 | qfq | 19,217,617 | 230,985,535 | -0.25% |
| 2025-05-07 | 12.28 | 12.33 | 11.97 | 12.03 | 11.61 | qfq | 24,708,451 | 298,818,259 | 0.00% |
| 2025-05-06 | 11.88 | 12.03 | 11.80 | 12.03 | 11.61 | qfq | 33,592,868 | 401,613,114 | 2.56% |
| 2025-04-30 | 11.82 | 11.88 | 11.71 | 11.73 | 11.32 | qfq | 16,422,989 | 193,389,017 | -0.51% |
| 2025-04-29 | 11.72 | 11.86 | 11.68 | 11.79 | 11.38 | qfq | 14,771,983 | 174,063,149 | 0.26% |
| 2025-04-28 | 11.71 | 11.86 | 11.67 | 11.76 | 11.35 | qfq | 20,904,848 | 246,226,918 | -0.08% |
| 2025-04-25 | 11.81 | 11.90 | 11.68 | 11.77 | 11.36 | qfq | 22,598,582 | 265,246,793 | -0.34% |
| 2025-04-24 | 12.16 | 12.22 | 11.68 | 11.81 | 11.40 | qfq | 32,461,202 | 385,766,749 | -1.58% |
| 2025-04-23 | 11.95 | 12.17 | 11.94 | 12.00 | 11.58 | qfq | 25,418,295 | 306,286,499 | 0.59% |
| 2025-04-22 | 11.91 | 12.18 | 11.84 | 11.93 | 11.52 | qfq | 24,001,303 | 289,424,895 | -0.42% |
| 2025-04-21 | 11.82 | 11.99 | 11.75 | 11.98 | 11.56 | qfq | 19,606,585 | 232,745,071 | 1.35% |
| 2025-04-18 | 11.73 | 11.85 | 11.61 | 11.82 | 11.41 | qfq | 17,781,283 | 209,323,225 | 0.42% |
| 2025-04-17 | 11.57 | 11.77 | 11.53 | 11.77 | 11.36 | qfq | 23,970,080 | 279,818,584 | 0.77% |
| 2025-04-16 | 11.72 | 11.77 | 11.50 | 11.68 | 11.27 | qfq | 27,596,510 | 320,591,966 | -0.26% |
| 2025-04-15 | 12.00 | 12.00 | 11.62 | 11.71 | 11.30 | qfq | 38,660,557 | 453,895,416 | -2.58% |
| 2025-04-14 | 11.98 | 12.18 | 11.96 | 12.02 | 11.60 | qfq | 27,473,495 | 331,158,853 | 1.01% |
| 2025-04-11 | 12.04 | 12.09 | 11.79 | 11.90 | 11.49 | qfq | 30,863,533 | 367,409,248 | -1.65% |
| 2025-04-10 | 12.30 | 12.34 | 12.01 | 12.10 | 11.68 | qfq | 44,447,942 | 539,004,360 | -0.08% |
| 2025-04-09 | 11.95 | 12.11 | 11.73 | 12.11 | 11.69 | qfq | 47,927,325 | 569,304,796 | -0.41% |
| 2025-04-08 | 11.95 | 12.20 | 11.67 | 12.16 | 11.74 | qfq | 51,410,542 | 615,610,463 | 1.59% |
| 2025-04-07 | 12.15 | 12.40 | 11.52 | 11.97 | 11.55 | qfq | 57,632,361 | 689,218,766 | -6.34% |
| 2025-04-03 | 12.75 | 12.87 | 12.66 | 12.78 | 12.34 | qfq | 14,890,954 | 190,059,391 | -0.54% |
| 2025-04-02 | 12.93 | 13.03 | 12.75 | 12.85 | 12.40 | qfq | 19,362,738 | 249,380,222 | -0.77% |
| 2025-04-01 | 12.79 | 12.99 | 12.78 | 12.95 | 12.50 | qfq | 26,309,298 | 339,738,405 | 0.39% |
| 2025-03-31 | 12.61 | 12.92 | 12.60 | 12.90 | 12.45 | qfq | 32,878,362 | 419,939,214 | 1.57% |
| 2025-03-28 | 12.73 | 12.77 | 12.62 | 12.70 | 12.26 | qfq | 18,720,590 | 237,698,911 | 0.40% |
| 2025-03-27 | 12.78 | 12.78 | 12.56 | 12.65 | 12.21 | qfq | 31,865,497 | 403,207,657 | -1.40% |
| 2025-03-26 | 12.98 | 13.05 | 12.78 | 12.83 | 12.38 | qfq | 24,614,202 | 316,804,998 | -1.00% |
| 2025-03-25 | 12.88 | 13.25 | 12.83 | 12.96 | 12.51 | qfq | 49,747,640 | 650,178,430 | 0.54% |
| 2025-03-24 | 12.74 | 12.90 | 12.64 | 12.89 | 12.44 | qfq | 39,361,902 | 503,535,776 | 1.42% |
| 2025-03-21 | 12.83 | 13.02 | 12.61 | 12.71 | 12.27 | qfq | 47,561,754 | 608,471,654 | -0.94% |
| 2025-03-20 | 12.79 | 13.10 | 12.60 | 12.83 | 12.38 | qfq | 84,564,513 | 1,087,079,988 | 3.63% |
| 2025-03-19 | 12.40 | 12.83 | 12.31 | 12.38 | 11.95 | qfq | 46,674,264 | 583,798,418 | 0.24% |
| 2025-03-18 | 12.23 | 12.39 | 12.09 | 12.35 | 11.92 | qfq | 30,718,990 | 377,331,927 | 1.06% |
| 2025-03-17 | 11.95 | 12.32 | 11.93 | 12.22 | 11.80 | qfq | 40,920,032 | 497,751,344 | 2.86% |
| 2025-03-14 | 11.85 | 11.93 | 11.71 | 11.88 | 11.47 | qfq | 25,057,792 | 296,857,724 | 0.59% |
| 2025-03-13 | 11.87 | 12.01 | 11.73 | 11.81 | 11.40 | qfq | 18,406,522 | 217,707,023 | -0.92% |
| 2025-03-12 | 11.94 | 12.00 | 11.70 | 11.92 | 11.51 | qfq | 29,266,073 | 347,311,565 | -0.33% |
| 2025-03-11 | 11.77 | 11.98 | 11.76 | 11.96 | 11.54 | qfq | 24,765,971 | 294,464,781 | 0.50% |
| 2025-03-10 | 11.94 | 11.99 | 11.74 | 11.90 | 11.49 | qfq | 27,436,682 | 324,729,516 | -0.50% |
| 2025-03-07 | 11.50 | 11.97 | 11.48 | 11.96 | 11.54 | qfq | 56,135,278 | 663,258,982 | 3.64% |
| 2025-03-06 | 11.58 | 11.62 | 11.41 | 11.54 | 11.14 | qfq | 34,517,549 | 396,570,734 | -0.26% |
| 2025-03-05 | 11.38 | 11.61 | 11.35 | 11.57 | 11.17 | qfq | 23,759,292 | 273,204,814 | 1.76% |
| 2025-03-04 | 11.39 | 11.45 | 11.28 | 11.37 | 10.98 | qfq | 17,135,590 | 194,791,860 | -0.44% |
| 2025-03-03 | 11.45 | 11.54 | 11.37 | 11.42 | 11.02 | qfq | 18,715,680 | 213,968,045 | 0.35% |
| 2025-02-28 | 11.57 | 11.64 | 11.34 | 11.38 | 10.99 | qfq | 21,611,474 | 247,069,903 | -1.64% |
| 2025-02-27 | 11.67 | 11.81 | 11.50 | 11.57 | 11.17 | qfq | 27,719,807 | 321,506,844 | -0.86% |
| 2025-02-26 | 11.45 | 11.73 | 11.44 | 11.67 | 11.26 | qfq | 35,607,658 | 414,287,201 | 1.92% |
| 2025-02-25 | 11.48 | 11.65 | 11.39 | 11.45 | 11.05 | qfq | 39,584,036 | 456,489,652 | -1.21% |
| 2025-02-24 | 11.03 | 11.63 | 10.98 | 11.59 | 11.19 | qfq | 78,808,583 | 896,729,409 | 6.14% |
| 2025-02-21 | 10.94 | 10.98 | 10.80 | 10.92 | 10.54 | qfq | 35,824,972 | 389,456,339 | -0.18% |
| 2025-02-20 | 11.00 | 11.04 | 10.89 | 10.94 | 10.56 | qfq | 16,547,890 | 180,826,463 | -0.36% |
| 2025-02-19 | 10.97 | 11.03 | 10.89 | 10.98 | 10.60 | qfq | 27,558,720 | 301,870,499 | 0.09% |
| 2025-02-18 | 11.04 | 11.15 | 10.93 | 10.97 | 10.59 | qfq | 22,673,308 | 250,550,711 | -0.72% |
| 2025-02-17 | 11.46 | 11.49 | 11.01 | 11.05 | 10.67 | qfq | 48,981,327 | 543,547,078 | -3.58% |
| 2025-02-14 | 11.44 | 11.50 | 11.33 | 11.46 | 11.06 | qfq | 24,215,927 | 276,513,759 | 0.35% |
| 2025-02-13 | 11.59 | 11.64 | 11.38 | 11.42 | 11.02 | qfq | 28,679,575 | 329,800,209 | -1.13% |
| 2025-02-12 | 11.48 | 11.67 | 11.43 | 11.55 | 11.15 | qfq | 22,881,488 | 264,183,565 | 0.43% |
| 2025-02-11 | 11.31 | 11.54 | 11.17 | 11.50 | 11.10 | qfq | 29,173,198 | 332,674,920 | 1.50% |
| 2025-02-10 | 11.17 | 11.35 | 10.95 | 11.33 | 10.94 | qfq | 31,762,065 | 355,297,504 | 1.34% |
| 2025-02-07 | 11.01 | 11.20 | 10.99 | 11.18 | 10.79 | qfq | 22,333,575 | 248,645,422 | 1.18% |
| 2025-02-06 | 10.86 | 11.08 | 10.81 | 11.05 | 10.67 | qfq | 21,086,960 | 231,591,774 | 1.75% |
| 2025-02-05 | 11.20 | 11.29 | 10.85 | 10.86 | 10.48 | qfq | 41,369,500 | 453,805,674 | -3.89% |
| 2025-01-27 | 11.10 | 11.36 | 11.08 | 11.30 | 10.91 | qfq | 36,892,205 | 414,372,773 | 3.76% |
| 2025-01-24 | 10.81 | 10.98 | 10.77 | 10.89 | 10.51 | qfq | 21,265,141 | 231,408,850 | 0.83% |
| 2025-01-23 | 10.95 | 11.05 | 10.79 | 10.80 | 10.43 | qfq | 20,605,519 | 224,841,266 | -0.64% |
| 2025-01-22 | 11.04 | 11.11 | 10.70 | 10.87 | 10.49 | qfq | 31,012,858 | 336,034,848 | -1.72% |
| 2025-01-21 | 11.00 | 11.12 | 10.92 | 11.06 | 10.68 | qfq | 25,287,231 | 279,465,396 | 1.37% |
| 2025-01-20 | 11.30 | 11.44 | 10.91 | 10.91 | 10.53 | qfq | 43,579,902 | 483,322,036 | -3.11% |
| 2025-01-17 | 11.27 | 11.38 | 11.20 | 11.26 | 10.87 | qfq | 18,748,813 | 211,129,551 | -0.79% |
| 2025-01-16 | 11.57 | 11.65 | 11.25 | 11.35 | 10.96 | qfq | 21,702,995 | 247,975,129 | -1.90% |
| 2025-01-15 | 11.48 | 11.67 | 11.41 | 11.57 | 11.17 | qfq | 22,947,992 | 265,198,165 | -0.09% |
| 2025-01-14 | 10.99 | 11.58 | 10.81 | 11.58 | 11.18 | qfq | 37,455,510 | 421,167,268 | 5.27% |
| 2025-01-13 | 11.01 | 11.23 | 10.86 | 11.00 | 10.62 | qfq | 21,153,632 | 233,468,136 | -1.08% |
| 2025-01-10 | 11.13 | 11.23 | 10.99 | 11.12 | 10.73 | qfq | 19,396,480 | 216,028,925 | 1.28% |
| 2025-01-09 | 11.01 | 11.14 | 10.88 | 10.98 | 10.60 | qfq | 15,530,811 | 171,530,076 | -0.90% |
| 2025-01-08 | 11.08 | 11.13 | 10.83 | 11.08 | 10.70 | qfq | 18,071,237 | 198,547,711 | 0.18% |
| 2025-01-07 | 11.03 | 11.07 | 10.93 | 11.06 | 10.68 | qfq | 14,027,250 | 154,434,761 | 0.27% |
| 2025-01-06 | 10.84 | 11.09 | 10.79 | 11.03 | 10.65 | qfq | 21,718,356 | 238,214,044 | 1.75% |
| 2025-01-03 | 10.99 | 11.15 | 10.80 | 10.84 | 10.46 | qfq | 22,823,291 | 250,820,487 | -1.09% |
| 2025-01-02 | 11.37 | 11.50 | 10.88 | 10.96 | 10.58 | qfq | 32,930,243 | 365,618,909 | -3.78% |
| 2024-12-31 | 11.40 | 11.53 | 11.33 | 11.39 | 10.99 | qfq | 25,024,433 | 286,852,184 | 0.09% |
| 2024-12-30 | 11.49 | 11.59 | 11.27 | 11.38 | 10.99 | qfq | 18,414,315 | 209,976,869 | -0.96% |
| 2024-12-27 | 11.56 | 11.57 | 11.32 | 11.49 | 11.09 | qfq | 16,130,007 | 185,025,194 | -0.17% |
| 2024-12-26 | 11.54 | 11.60 | 11.43 | 11.51 | 11.11 | qfq | 17,122,923 | 197,104,121 | -0.78% |
| 2024-12-25 | 11.65 | 11.75 | 11.54 | 11.60 | 11.20 | qfq | 15,765,272 | 183,056,008 | -0.43% |
| 2024-12-24 | 11.56 | 11.75 | 11.50 | 11.65 | 11.25 | qfq | 20,480,347 | 238,269,357 | 0.69% |
| 2024-12-23 | 11.46 | 11.71 | 11.45 | 11.57 | 11.17 | qfq | 21,777,355 | 252,416,223 | 0.61% |
| 2024-12-20 | 11.57 | 11.66 | 11.44 | 11.50 | 11.10 | qfq | 18,961,236 | 218,474,222 | -0.69% |
| 2024-12-19 | 11.55 | 11.69 | 11.46 | 11.58 | 11.18 | qfq | 16,123,628 | 186,994,861 | -0.52% |
| 2024-12-18 | 11.65 | 11.80 | 11.60 | 11.64 | 11.24 | qfq | 15,868,637 | 185,352,353 | 0.26% |
| 2024-12-17 | 11.67 | 11.80 | 11.56 | 11.61 | 11.21 | qfq | 17,110,035 | 199,415,568 | -0.60% |
| 2024-12-16 | 11.70 | 11.76 | 11.55 | 11.68 | 11.27 | qfq | 25,971,213 | 302,846,150 | -0.17% |
| 2024-12-13 | 11.92 | 11.95 | 11.66 | 11.70 | 11.29 | qfq | 27,973,081 | 328,675,311 | -1.93% |
| 2024-12-12 | 11.93 | 12.00 | 11.87 | 11.93 | 11.52 | qfq | 24,182,916 | 288,586,122 | 0.00% |
| 2024-12-11 | 12.00 | 12.13 | 11.85 | 11.93 | 11.52 | qfq | 31,957,062 | 382,149,995 | -1.00% |
| 2024-12-10 | 12.40 | 12.50 | 11.98 | 12.05 | 11.63 | qfq | 51,852,885 | 633,547,968 | -0.82% |
| 2024-12-09 | 12.05 | 12.33 | 11.93 | 12.15 | 11.73 | qfq | 58,437,503 | 709,050,334 | 2.70% |
| 2024-12-06 | 11.50 | 11.89 | 11.48 | 11.83 | 11.42 | qfq | 47,849,323 | 561,567,429 | 2.60% |
| 2024-12-05 | 11.39 | 11.59 | 11.29 | 11.53 | 11.13 | qfq | 27,112,306 | 310,743,117 | 0.35% |
| 2024-12-04 | 11.55 | 11.60 | 11.32 | 11.49 | 11.09 | qfq | 33,972,539 | 389,009,673 | -1.29% |
| 2024-12-03 | 11.60 | 11.73 | 11.38 | 11.64 | 11.24 | qfq | 36,044,771 | 417,920,035 | 0.26% |
| 2024-12-02 | 11.49 | 11.63 | 11.38 | 11.61 | 11.21 | qfq | 43,465,115 | 501,340,607 | 2.29% |
| 2024-11-29 | 11.30 | 11.48 | 11.15 | 11.35 | 10.96 | qfq | 34,927,289 | 395,311,575 | 0.18% |
| 2024-11-28 | 11.38 | 11.85 | 11.30 | 11.33 | 10.94 | qfq | 64,277,731 | 740,273,594 | 2.35% |
| 2024-11-27 | 10.71 | 11.09 | 10.68 | 11.07 | 10.69 | qfq | 39,178,898 | 427,512,575 | 3.75% |
| 2024-11-26 | 10.85 | 10.85 | 10.58 | 10.67 | 10.30 | qfq | 27,933,028 | 297,442,510 | -1.75% |
| 2024-11-25 | 10.78 | 10.97 | 10.66 | 10.86 | 10.48 | qfq | 56,530,066 | 612,723,780 | 3.72% |
| 2024-11-22 | 10.79 | 10.86 | 10.46 | 10.47 | 10.11 | qfq | 24,137,392 | 256,793,497 | -3.15% |
| 2024-11-21 | 10.90 | 10.94 | 10.72 | 10.81 | 10.43 | qfq | 21,301,497 | 229,932,554 | -0.83% |
| 2024-11-20 | 10.97 | 10.99 | 10.81 | 10.90 | 10.52 | qfq | 23,527,645 | 256,341,865 | -0.64% |
| 2024-11-19 | 10.93 | 11.00 | 10.73 | 10.97 | 10.59 | qfq | 21,426,550 | 233,457,790 | 0.73% |
| 2024-11-18 | 11.08 | 11.26 | 10.82 | 10.89 | 10.51 | qfq | 37,185,736 | 411,261,165 | -1.45% |
| 2024-11-15 | 11.22 | 11.39 | 11.02 | 11.05 | 10.67 | qfq | 24,768,574 | 277,996,944 | -2.13% |
| 2024-11-14 | 11.48 | 11.64 | 11.26 | 11.29 | 10.90 | qfq | 26,341,698 | 301,452,481 | -1.83% |
| 2024-11-13 | 11.37 | 11.62 | 11.35 | 11.50 | 11.10 | qfq | 29,026,477 | 333,906,954 | 0.88% |
| 2024-11-12 | 11.48 | 11.82 | 11.33 | 11.40 | 11.00 | qfq | 44,132,162 | 511,316,052 | -0.44% |
| 2024-11-11 | 11.59 | 11.60 | 11.22 | 11.45 | 11.05 | qfq | 45,890,187 | 523,503,554 | -1.63% |
| 2024-11-08 | 11.85 | 11.90 | 11.54 | 11.64 | 11.24 | qfq | 44,855,468 | 524,225,429 | -1.61% |
| 2024-11-07 | 11.40 | 11.87 | 11.31 | 11.83 | 11.42 | qfq | 47,950,632 | 560,492,527 | 3.14% |
| 2024-11-06 | 11.41 | 11.56 | 11.25 | 11.47 | 11.07 | qfq | 49,992,260 | 571,828,576 | 0.53% |
| 2024-11-05 | 11.37 | 11.49 | 11.31 | 11.41 | 11.01 | qfq | 62,577,875 | 712,580,804 | 0.18% |
| 2024-11-04 | 11.42 | 11.43 | 11.24 | 11.39 | 10.99 | qfq | 25,894,055 | 293,523,271 | 0.26% |
| 2024-11-01 | 11.26 | 11.49 | 11.16 | 11.36 | 10.97 | qfq | 32,888,297 | 373,271,944 | 0.53% |
| 2024-10-31 | 11.35 | 11.42 | 11.15 | 11.30 | 10.91 | qfq | 26,688,501 | 301,646,969 | -0.53% |
| 2024-10-30 | 11.14 | 11.44 | 11.12 | 11.36 | 10.97 | qfq | 33,169,922 | 375,030,576 | 1.88% |
| 2024-10-29 | 11.59 | 11.66 | 11.11 | 11.15 | 10.76 | qfq | 53,169,887 | 601,847,777 | -3.55% |
| 2024-10-28 | 11.35 | 11.62 | 11.18 | 11.56 | 11.16 | qfq | 56,326,140 | 646,600,620 | 3.12% |
| 2024-10-25 | 10.79 | 11.37 | 10.76 | 11.21 | 10.82 | qfq | 71,080,713 | 792,772,267 | 5.66% |
| 2024-10-24 | 10.65 | 10.74 | 10.48 | 10.61 | 10.24 | qfq | 28,131,771 | 297,432,357 | -1.49% |
| 2024-10-23 | 10.58 | 10.91 | 10.58 | 10.77 | 10.40 | qfq | 42,469,347 | 457,061,090 | 1.80% |
| 2024-10-22 | 10.45 | 10.60 | 10.35 | 10.58 | 10.21 | qfq | 32,007,024 | 335,654,518 | 1.34% |
| 2024-10-21 | 10.38 | 10.69 | 10.27 | 10.44 | 10.08 | qfq | 54,818,711 | 575,396,620 | 1.06% |
| 2024-10-18 | 10.16 | 10.50 | 10.00 | 10.33 | 9.97 | qfq | 46,461,897 | 475,863,146 | 1.47% |
| 2024-10-17 | 10.48 | 10.53 | 10.17 | 10.18 | 9.83 | qfq | 27,012,092 | 278,355,587 | -1.93% |
| 2024-10-16 | 10.35 | 10.55 | 10.30 | 10.38 | 10.02 | qfq | 33,790,920 | 352,114,189 | -0.86% |
| 2024-10-15 | 10.81 | 10.86 | 10.46 | 10.47 | 10.11 | qfq | 43,593,592 | 463,137,449 | -3.06% |
| 2024-10-14 | 10.95 | 11.09 | 10.70 | 10.80 | 10.43 | qfq | 47,014,405 | 508,992,506 | -0.55% |
| 2024-10-11 | 11.14 | 11.34 | 10.80 | 10.86 | 10.48 | qfq | 36,582,670 | 403,324,419 | -2.78% |
| 2024-10-10 | 10.95 | 11.60 | 10.90 | 11.17 | 10.78 | qfq | 49,128,442 | 551,561,667 | 2.29% |
| 2024-10-09 | 11.70 | 11.70 | 10.81 | 10.92 | 10.54 | qfq | 71,150,299 | 793,526,764 | -8.62% |
| 2024-10-08 | 12.94 | 12.94 | 11.35 | 11.95 | 11.54 | qfq | 115,573,662 | 1,401,698,716 | 1.62% |
| 2024-09-30 | 11.32 | 11.86 | 11.03 | 11.76 | 11.35 | qfq | 85,458,900 | 981,341,061 | 8.99% |
| 2024-09-27 | 10.50 | 10.79 | 10.43 | 10.79 | 10.42 | qfq | 23,362,981 | 248,250,715 | 4.45% |
| 2024-09-26 | 9.75 | 10.34 | 9.69 | 10.33 | 9.97 | qfq | 37,060,377 | 372,062,517 | 5.73% |
| 2024-09-25 | 9.88 | 10.12 | 9.69 | 9.77 | 9.43 | qfq | 35,061,889 | 348,355,180 | -0.61% |
| 2024-09-24 | 9.43 | 9.85 | 9.33 | 9.83 | 9.49 | qfq | 30,278,338 | 291,405,026 | 5.70% |
| 2024-09-23 | 9.28 | 9.48 | 9.26 | 9.30 | 8.98 | qfq | 12,308,034 | 114,784,616 | 0.22% |
| 2024-09-20 | 9.35 | 9.35 | 9.11 | 9.28 | 8.96 | qfq | 18,153,267 | 167,320,682 | -0.54% |
| 2024-09-19 | 9.00 | 9.60 | 8.95 | 9.33 | 9.01 | qfq | 35,738,004 | 332,005,931 | 4.25% |
| 2024-09-18 | 8.89 | 9.00 | 8.80 | 8.95 | 8.64 | qfq | 13,474,206 | 119,798,424 | 1.02% |
| 2024-09-13 | 9.19 | 9.24 | 8.86 | 8.86 | 8.55 | qfq | 19,625,745 | 176,556,103 | -3.28% |
| 2024-09-12 | 9.07 | 9.38 | 9.07 | 9.16 | 8.84 | qfq | 16,443,073 | 151,866,023 | 0.66% |
| 2024-09-11 | 9.08 | 9.18 | 9.03 | 9.10 | 8.78 | qfq | 12,970,615 | 117,887,935 | 0.00% |
| 2024-09-10 | 9.14 | 9.19 | 8.96 | 9.10 | 8.78 | qfq | 15,324,945 | 138,628,989 | -0.66% |
| 2024-09-09 | 9.20 | 9.23 | 9.07 | 9.16 | 8.84 | qfq | 11,817,303 | 107,823,126 | -0.33% |
| 2024-09-06 | 9.43 | 9.46 | 9.19 | 9.19 | 8.87 | qfq | 10,630,816 | 98,511,830 | -2.55% |
| 2024-09-05 | 9.37 | 9.45 | 9.33 | 9.43 | 9.10 | qfq | 9,394,715 | 88,276,509 | 0.64% |
| 2024-09-04 | 9.58 | 9.65 | 9.35 | 9.37 | 9.04 | qfq | 18,991,177 | 179,586,652 | -2.80% |
| 2024-09-03 | 9.72 | 9.75 | 9.56 | 9.64 | 9.31 | qfq | 12,124,791 | 117,045,211 | -0.72% |
| 2024-09-02 | 9.97 | 10.01 | 9.70 | 9.71 | 9.37 | qfq | 14,517,622 | 141,884,815 | -3.00% |
| 2024-08-30 | 9.70 | 10.25 | 9.67 | 10.01 | 9.66 | qfq | 25,373,505 | 253,701,091 | 3.30% |
| 2024-08-29 | 9.67 | 9.80 | 9.60 | 9.69 | 9.35 | qfq | 11,679,903 | 113,522,747 | 0.52% |
| 2024-08-28 | 9.74 | 9.81 | 9.60 | 9.64 | 9.31 | qfq | 10,602,083 | 102,611,377 | -0.72% |
| 2024-08-27 | 9.91 | 9.92 | 9.66 | 9.71 | 9.37 | qfq | 14,281,563 | 139,240,479 | -2.51% |
| 2024-08-26 | 10.32 | 10.39 | 9.86 | 9.96 | 9.61 | qfq | 24,091,609 | 241,075,562 | -3.30% |
| 2024-08-23 | 10.00 | 10.39 | 9.99 | 10.30 | 9.94 | qfq | 20,671,328 | 212,617,211 | 3.00% |
| 2024-08-22 | 10.10 | 10.20 | 9.99 | 10.00 | 9.65 | qfq | 9,184,806 | 92,493,806 | -1.19% |
| 2024-08-21 | 10.01 | 10.15 | 9.96 | 10.12 | 9.77 | qfq | 10,782,660 | 108,930,335 | 0.90% |
| 2024-08-20 | 10.20 | 10.20 | 9.95 | 10.03 | 9.68 | qfq | 13,157,262 | 132,053,446 | -1.47% |
| 2024-08-19 | 10.07 | 10.29 | 10.07 | 10.18 | 9.83 | qfq | 11,455,092 | 116,725,913 | 1.19% |
| 2024-08-16 | 10.20 | 10.26 | 10.03 | 10.06 | 9.71 | qfq | 10,213,565 | 103,258,912 | -1.66% |
| 2024-08-15 | 10.04 | 10.31 | 10.01 | 10.23 | 9.87 | qfq | 14,886,335 | 151,735,352 | 1.89% |
| 2024-08-14 | 10.19 | 10.24 | 10.00 | 10.04 | 9.69 | qfq | 8,373,543 | 84,332,021 | -1.67% |
| 2024-08-13 | 10.15 | 10.21 | 9.99 | 10.21 | 9.86 | qfq | 8,662,926 | 87,539,471 | 0.20% |
| 2024-08-12 | 10.19 | 10.26 | 10.10 | 10.19 | 9.84 | qfq | 5,816,805 | 59,214,724 | 0.00% |
| 2024-08-09 | 10.40 | 10.59 | 10.18 | 10.19 | 9.84 | qfq | 14,094,242 | 145,695,194 | -2.02% |
| 2024-08-08 | 10.32 | 10.48 | 10.29 | 10.40 | 10.04 | qfq | 8,778,736 | 91,142,312 | 0.10% |
| 2024-08-07 | 10.37 | 10.49 | 10.33 | 10.39 | 10.03 | qfq | 8,458,128 | 88,149,167 | -0.29% |
| 2024-08-06 | 10.50 | 10.57 | 10.32 | 10.42 | 10.06 | qfq | 9,114,045 | 94,734,749 | 0.10% |
| 2024-08-05 | 10.50 | 10.70 | 10.41 | 10.41 | 10.05 | qfq | 14,788,936 | 155,519,400 | -1.33% |
| 2024-08-02 | 10.69 | 10.91 | 10.50 | 10.55 | 10.18 | qfq | 18,117,350 | 193,093,802 | -2.04% |
| 2024-08-01 | 10.64 | 10.86 | 10.64 | 10.77 | 10.40 | qfq | 20,042,457 | 215,441,007 | 1.22% |
| 2024-07-31 | 10.29 | 10.70 | 10.26 | 10.64 | 10.27 | qfq | 23,576,478 | 249,687,399 | 3.30% |
| 2024-07-30 | 10.30 | 10.45 | 10.16 | 10.30 | 9.94 | qfq | 17,563,668 | 180,709,271 | -0.39% |
| 2024-07-29 | 10.83 | 10.85 | 10.33 | 10.34 | 9.98 | qfq | 26,982,028 | 282,531,878 | -3.81% |
| 2024-07-26 | 10.53 | 10.89 | 10.47 | 10.75 | 10.38 | qfq | 29,830,489 | 320,698,377 | 2.48% |
| 2024-07-25 | 10.08 | 10.55 | 10.01 | 10.49 | 10.13 | qfq | 27,388,685 | 283,790,332 | 3.76% |
| 2024-07-24 | 10.15 | 10.27 | 10.06 | 10.11 | 9.76 | qfq | 10,152,262 | 103,159,737 | -0.79% |
| 2024-07-23 | 10.51 | 10.51 | 10.18 | 10.19 | 9.84 | qfq | 13,387,278 | 138,076,769 | -2.86% |
| 2024-07-22 | 10.57 | 10.61 | 10.38 | 10.49 | 10.13 | qfq | 11,397,480 | 119,409,261 | -0.66% |
| 2024-07-19 | 10.39 | 10.59 | 10.35 | 10.56 | 10.19 | qfq | 14,100,957 | 147,797,313 | 0.38% |
| 2024-07-18 | 10.56 | 10.62 | 10.46 | 10.52 | 10.15 | qfq | 13,495,020 | 141,989,216 | -0.38% |
| 2024-07-17 | 10.50 | 10.62 | 10.33 | 10.56 | 10.19 | qfq | 15,196,887 | 159,654,591 | 1.34% |
| 2024-07-16 | 10.40 | 10.46 | 10.30 | 10.42 | 10.06 | qfq | 10,692,026 | 111,116,151 | -0.38% |
| 2024-07-15 | 10.45 | 10.59 | 10.40 | 10.46 | 10.10 | qfq | 11,114,758 | 116,529,766 | -0.38% |
| 2024-07-12 | 10.55 | 10.68 | 10.44 | 10.50 | 10.14 | qfq | 13,168,153 | 138,663,845 | -0.28% |
| 2024-07-11 | 10.30 | 10.62 | 10.30 | 10.53 | 10.16 | qfq | 20,531,423 | 215,046,441 | 3.13% |
| 2024-07-10 | 10.12 | 10.33 | 10.00 | 10.21 | 9.86 | qfq | 25,197,790 | 256,974,436 | 1.19% |
| 2024-07-09 | 10.26 | 10.28 | 9.57 | 10.09 | 9.74 | qfq | 56,541,575 | 563,015,013 | -4.18% |
| 2024-07-08 | 10.76 | 10.78 | 10.48 | 10.53 | 10.16 | qfq | 15,023,123 | 159,407,626 | -1.59% |
| 2024-07-05 | 10.56 | 10.76 | 10.56 | 10.70 | 10.33 | qfq | 15,013,775 | 160,513,516 | 1.13% |
| 2024-07-04 | 10.65 | 10.80 | 10.56 | 10.58 | 10.21 | qfq | 9,918,244 | 105,482,863 | -1.40% |
| 2024-07-03 | 10.79 | 10.91 | 10.69 | 10.73 | 10.36 | qfq | 10,716,636 | 115,327,612 | -1.01% |
| 2024-07-02 | 11.26 | 11.38 | 10.77 | 10.84 | 10.46 | qfq | 31,816,701 | 349,957,627 | -3.99% |
| 2024-07-01 | 10.98 | 11.29 | 10.95 | 11.29 | 10.90 | qfq | 16,831,334 | 188,226,301 | 2.17% |
| 2024-06-28 | 11.11 | 11.29 | 11.02 | 11.05 | 10.67 | qfq | 21,498,344 | 239,861,791 | -0.72% |
| 2024-06-27 | 11.15 | 11.27 | 11.09 | 11.13 | 10.74 | qfq | 19,366,260 | 216,167,717 | -0.54% |
| 2024-06-26 | 10.92 | 11.19 | 10.79 | 11.19 | 10.80 | qfq | 20,471,709 | 225,894,428 | 2.57% |
| 2024-06-25 | 10.70 | 11.02 | 10.68 | 10.91 | 10.53 | qfq | 21,622,866 | 235,536,893 | 1.96% |
| 2024-06-24 | 10.77 | 10.81 | 10.50 | 10.70 | 10.33 | qfq | 23,814,479 | 253,767,952 | -0.47% |
| 2024-06-21 | 10.63 | 10.88 | 10.61 | 10.75 | 10.38 | qfq | 22,744,601 | 244,277,348 | 1.22% |
| 2024-06-20 | 10.97 | 10.97 | 10.60 | 10.62 | 10.25 | qfq | 28,896,731 | 309,768,943 | -3.28% |
| 2024-06-19 | 11.12 | 11.14 | 10.94 | 10.98 | 10.60 | qfq | 11,741,136 | 129,146,356 | -0.99% |
| 2024-06-18 | 10.99 | 11.18 | 10.95 | 11.09 | 10.71 | qfq | 16,484,224 | 182,263,351 | 0.91% |
| 2024-06-17 | 11.05 | 11.08 | 10.80 | 10.99 | 10.61 | qfq | 22,964,200 | 250,948,818 | -1.26% |
| 2024-06-14 | 10.99 | 11.18 | 10.97 | 11.13 | 10.74 | qfq | 17,181,396 | 190,892,137 | 0.45% |
| 2024-06-13 | 11.52 | 11.56 | 11.00 | 11.08 | 10.70 | qfq | 42,829,605 | 479,326,749 | -4.32% |
| 2024-06-12 | 11.49 | 11.63 | 11.44 | 11.58 | 11.18 | qfq | 13,305,432 | 153,628,097 | 0.61% |
| 2024-06-11 | 11.40 | 11.58 | 11.29 | 11.51 | 11.11 | qfq | 19,554,144 | 223,602,635 | -0.95% |
| 2024-06-07 | 11.61 | 11.65 | 11.34 | 11.62 | 11.22 | qfq | 21,368,869 | 245,841,256 | 0.43% |
| 2024-06-06 | 11.55 | 11.70 | 11.47 | 11.57 | 11.17 | qfq | 16,498,234 | 190,953,700 | 0.00% |
| 2024-06-05 | 11.56 | 11.68 | 11.47 | 11.57 | 11.17 | qfq | 19,278,318 | 223,453,113 | 0.09% |
| 2024-06-04 | 11.53 | 11.61 | 11.38 | 11.56 | 11.16 | qfq | 27,042,473 | 310,441,600 | 1.05% |
| 2024-06-03 | 11.60 | 11.67 | 11.33 | 11.44 | 11.04 | qfq | 27,365,461 | 313,671,495 | -0.17% |
| 2024-05-31 | 11.72 | 11.81 | 11.44 | 11.46 | 11.06 | qfq | 28,314,584 | 327,516,701 | -2.05% |
| 2024-05-30 | 11.92 | 11.92 | 11.68 | 11.70 | 11.29 | qfq | 14,368,581 | 169,015,711 | -1.35% |
| 2024-05-29 | 11.82 | 11.99 | 11.74 | 11.86 | 11.45 | qfq | 18,459,407 | 219,170,368 | -1.00% |
| 2024-05-28 | 12.16 | 12.24 | 11.95 | 11.98 | 11.30 | qfq | 21,169,900 | 255,953,003 | -1.07% |
| 2024-05-27 | 12.45 | 12.47 | 11.86 | 12.11 | 11.42 | qfq | 56,325,896 | 680,720,414 | -2.96% |
| 2024-05-24 | 12.62 | 12.67 | 12.39 | 12.48 | 11.77 | qfq | 16,574,830 | 207,731,418 | -1.81% |
| 2024-05-23 | 12.55 | 12.72 | 12.32 | 12.71 | 11.99 | qfq | 29,926,292 | 374,275,671 | 0.71% |
| 2024-05-22 | 12.55 | 12.80 | 12.46 | 12.62 | 11.90 | qfq | 23,109,590 | 292,641,225 | 0.88% |
| 2024-05-21 | 12.60 | 12.66 | 12.36 | 12.51 | 11.80 | qfq | 24,870,530 | 310,152,203 | -1.26% |
| 2024-05-20 | 12.70 | 12.97 | 12.60 | 12.67 | 11.95 | qfq | 40,361,494 | 515,666,591 | 0.72% |
| 2024-05-17 | 12.68 | 12.72 | 12.29 | 12.58 | 11.86 | qfq | 37,554,753 | 467,492,120 | -0.79% |
| 2024-05-16 | 12.55 | 12.88 | 12.51 | 12.68 | 11.96 | qfq | 27,929,317 | 355,921,748 | 1.44% |
| 2024-05-15 | 12.60 | 12.77 | 12.46 | 12.50 | 11.79 | qfq | 22,889,532 | 288,347,722 | -1.26% |
| 2024-05-14 | 13.00 | 13.09 | 12.65 | 12.66 | 11.94 | qfq | 35,978,967 | 461,564,203 | -2.76% |
| 2024-05-13 | 13.00 | 13.04 | 12.72 | 13.02 | 12.28 | qfq | 29,080,883 | 374,753,176 | -0.38% |
| 2024-05-10 | 12.64 | 13.12 | 12.64 | 13.07 | 12.33 | qfq | 47,938,016 | 620,056,786 | 3.32% |
| 2024-05-09 | 12.48 | 12.73 | 12.30 | 12.65 | 11.93 | qfq | 44,622,652 | 560,088,471 | 1.12% |
| 2024-05-08 | 12.74 | 12.82 | 12.50 | 12.51 | 11.80 | qfq | 38,779,467 | 488,881,606 | -2.49% |
| 2024-05-07 | 12.40 | 12.94 | 12.40 | 12.83 | 12.10 | qfq | 63,737,276 | 815,437,982 | 2.89% |
| 2024-05-06 | 12.19 | 12.68 | 11.99 | 12.47 | 11.76 | qfq | 69,039,812 | 856,535,539 | 4.53% |
| 2024-04-30 | 11.92 | 12.29 | 11.78 | 11.93 | 11.25 | qfq | 36,817,213 | 444,602,664 | -0.75% |
| 2024-04-29 | 11.85 | 12.22 | 11.70 | 12.02 | 11.34 | qfq | 48,010,119 | 575,323,131 | 0.84% |
| 2024-04-26 | 11.65 | 11.99 | 11.51 | 11.92 | 11.24 | qfq | 68,079,890 | 798,698,200 | -0.50% |
| 2024-04-25 | 11.93 | 12.30 | 11.93 | 11.98 | 11.30 | qfq | 34,653,503 | 418,076,798 | -0.83% |
| 2024-04-24 | 11.99 | 12.25 | 11.71 | 12.08 | 11.39 | qfq | 44,957,935 | 539,340,593 | -0.66% |
| 2024-04-23 | 12.40 | 12.44 | 11.81 | 12.16 | 11.47 | qfq | 87,934,432 | 1,058,873,513 | -3.11% |
| 2024-04-22 | 11.99 | 12.94 | 11.96 | 12.55 | 11.84 | qfq | 87,038,291 | 1,079,889,619 | 4.15% |
| 2024-04-19 | 11.72 | 12.44 | 11.71 | 12.05 | 11.36 | qfq | 84,785,436 | 1,027,076,750 | 1.77% |
| 2024-04-18 | 11.25 | 12.05 | 11.15 | 11.84 | 11.17 | qfq | 107,823,300 | 1,261,482,439 | 4.23% |
| 2024-04-17 | 11.07 | 11.44 | 10.95 | 11.36 | 10.71 | qfq | 83,753,185 | 938,627,946 | 2.16% |
| 2024-04-16 | 11.17 | 11.34 | 10.96 | 11.12 | 10.49 | qfq | 75,941,481 | 847,006,692 | -2.28% |
| 2024-04-15 | 10.70 | 11.54 | 10.70 | 11.38 | 10.73 | qfq | 107,396,081 | 1,211,409,887 | 8.48% |
| 2024-04-12 | 10.65 | 10.71 | 10.44 | 10.49 | 9.89 | qfq | 30,210,484 | 318,435,258 | -2.15% |
| 2024-04-11 | 10.70 | 10.86 | 10.60 | 10.72 | 10.11 | qfq | 21,183,637 | 227,806,677 | -0.28% |
| 2024-04-10 | 10.87 | 10.88 | 10.53 | 10.75 | 10.14 | qfq | 29,010,214 | 310,306,786 | -1.56% |
| 2024-04-09 | 10.71 | 10.97 | 10.71 | 10.92 | 10.30 | qfq | 29,491,859 | 320,086,810 | 1.49% |
| 2024-04-08 | 11.14 | 11.16 | 10.68 | 10.76 | 10.15 | qfq | 47,539,061 | 517,992,338 | -3.67% |
| 2024-04-03 | 11.20 | 11.47 | 11.00 | 11.17 | 10.53 | qfq | 44,492,132 | 499,815,245 | 0.36% |
| 2024-04-02 | 11.19 | 11.25 | 11.00 | 11.13 | 10.50 | qfq | 34,136,879 | 378,473,270 | -0.63% |
| 2024-04-01 | 10.78 | 11.28 | 10.68 | 11.20 | 10.56 | qfq | 55,502,165 | 613,026,259 | 3.90% |
| 2024-03-29 | 10.41 | 10.83 | 10.33 | 10.78 | 10.17 | qfq | 41,494,720 | 442,332,393 | 2.96% |
| 2024-03-28 | 10.49 | 10.59 | 10.37 | 10.47 | 9.87 | qfq | 42,325,972 | 443,306,457 | -0.29% |
| 2024-03-27 | 10.75 | 10.79 | 10.48 | 10.50 | 9.90 | qfq | 42,762,499 | 454,445,886 | -3.05% |
| 2024-03-26 | 10.25 | 10.88 | 10.25 | 10.83 | 10.21 | qfq | 79,229,890 | 842,960,782 | 4.44% |
| 2024-03-25 | 9.71 | 10.66 | 9.70 | 10.37 | 9.78 | qfq | 96,619,700 | 996,675,018 | 6.47% |
| 2024-03-22 | 9.80 | 9.87 | 9.64 | 9.74 | 9.19 | qfq | 21,114,041 | 205,160,559 | -1.02% |
| 2024-03-21 | 10.03 | 10.05 | 9.71 | 9.84 | 9.28 | qfq | 35,662,176 | 351,497,103 | -1.80% |
| 2024-03-20 | 10.06 | 10.08 | 9.95 | 10.02 | 9.45 | qfq | 19,114,479 | 191,333,219 | -0.79% |
| 2024-03-19 | 10.21 | 10.24 | 10.08 | 10.10 | 9.53 | qfq | 19,066,516 | 193,400,418 | -1.56% |
| 2024-03-18 | 10.16 | 10.33 | 10.13 | 10.26 | 9.68 | qfq | 28,273,130 | 289,209,791 | 0.79% |
| 2024-03-15 | 10.10 | 10.25 | 9.98 | 10.18 | 9.60 | qfq | 30,267,082 | 305,921,345 | 1.90% |
| 2024-03-14 | 10.11 | 10.16 | 9.93 | 9.99 | 9.42 | qfq | 21,517,084 | 215,960,998 | -1.28% |
| 2024-03-13 | 10.30 | 10.30 | 10.06 | 10.12 | 9.54 | qfq | 26,046,157 | 264,209,104 | -1.94% |
| 2024-03-12 | 9.90 | 10.46 | 9.88 | 10.32 | 9.73 | qfq | 55,702,393 | 567,601,802 | 4.56% |
| 2024-03-11 | 9.76 | 9.88 | 9.74 | 9.87 | 9.31 | qfq | 17,465,967 | 171,539,587 | 1.02% |
| 2024-03-08 | 9.85 | 9.91 | 9.75 | 9.77 | 9.21 | qfq | 18,139,322 | 177,923,511 | -0.91% |
| 2024-03-07 | 9.89 | 9.98 | 9.85 | 9.86 | 9.30 | qfq | 17,832,536 | 176,913,175 | -0.40% |
| 2024-03-06 | 9.90 | 9.99 | 9.84 | 9.90 | 9.34 | qfq | 13,231,115 | 131,137,477 | 0.00% |
| 2024-03-05 | 9.95 | 9.99 | 9.88 | 9.90 | 9.34 | qfq | 16,865,780 | 167,317,494 | -0.80% |
| 2024-03-04 | 10.01 | 10.12 | 9.95 | 9.98 | 9.41 | qfq | 18,735,866 | 187,642,071 | -0.40% |
| 2024-03-01 | 10.00 | 10.07 | 9.92 | 10.02 | 9.45 | qfq | 19,798,598 | 197,899,425 | 0.00% |
| 2024-02-29 | 9.82 | 10.03 | 9.75 | 10.02 | 9.45 | qfq | 25,940,969 | 258,058,697 | 1.62% |
| 2024-02-28 | 9.93 | 10.22 | 9.86 | 9.86 | 9.30 | qfq | 40,733,977 | 410,117,266 | -0.80% |
| 2024-02-27 | 9.85 | 9.94 | 9.82 | 9.94 | 9.37 | qfq | 21,580,029 | 213,264,279 | 0.40% |
| 2024-02-26 | 9.96 | 10.07 | 9.89 | 9.90 | 9.34 | qfq | 25,797,734 | 257,352,487 | -0.90% |
| 2024-02-23 | 10.00 | 10.03 | 9.83 | 9.99 | 9.42 | qfq | 26,504,255 | 263,684,083 | -0.10% |
| 2024-02-22 | 9.90 | 10.03 | 9.87 | 10.00 | 9.43 | qfq | 29,060,635 | 288,838,207 | 0.60% |
| 2024-02-21 | 9.82 | 10.16 | 9.74 | 9.94 | 9.37 | qfq | 32,976,253 | 329,489,014 | 0.61% |
| 2024-02-20 | 9.81 | 10.03 | 9.69 | 9.88 | 9.32 | qfq | 29,006,707 | 286,618,222 | 0.30% |
| 2024-02-19 | 9.83 | 9.95 | 9.69 | 9.85 | 9.29 | qfq | 34,223,910 | 336,217,557 | 1.13% |
| 2024-02-08 | 9.75 | 9.83 | 9.51 | 9.74 | 9.19 | qfq | 44,799,473 | 434,413,876 | 0.41% |
| 2024-02-07 | 9.41 | 9.81 | 9.34 | 9.70 | 9.15 | qfq | 52,862,248 | 507,882,305 | 3.41% |
| 2024-02-06 | 8.73 | 9.41 | 8.64 | 9.38 | 8.85 | qfq | 43,250,726 | 394,896,964 | 7.45% |
| 2024-02-05 | 8.98 | 8.98 | 8.50 | 8.73 | 8.23 | qfq | 41,540,544 | 364,727,786 | -3.32% |
| 2024-02-02 | 9.28 | 9.38 | 8.77 | 9.03 | 8.52 | qfq | 46,729,503 | 426,046,795 | -2.69% |
| 2024-02-01 | 9.18 | 9.53 | 9.14 | 9.28 | 8.75 | qfq | 35,379,151 | 330,247,555 | 1.09% |
| 2024-01-31 | 9.09 | 9.47 | 9.03 | 9.18 | 8.66 | qfq | 41,789,826 | 386,885,163 | 0.00% |
| 2024-01-30 | 9.51 | 9.53 | 9.17 | 9.18 | 8.66 | qfq | 37,204,641 | 346,965,504 | -4.38% |
| 2024-01-29 | 9.45 | 9.84 | 9.45 | 9.60 | 9.05 | qfq | 53,628,472 | 517,418,014 | 0.42% |
| 2024-01-26 | 9.50 | 9.72 | 9.41 | 9.56 | 9.02 | qfq | 36,455,240 | 347,756,640 | 0.21% |
| 2024-01-25 | 9.01 | 9.58 | 8.98 | 9.54 | 9.00 | qfq | 50,269,732 | 469,580,369 | 5.65% |
| 2024-01-24 | 8.80 | 9.08 | 8.65 | 9.03 | 8.52 | qfq | 29,515,448 | 261,804,537 | 3.20% |
| 2024-01-23 | 8.72 | 8.81 | 8.59 | 8.75 | 8.25 | qfq | 22,182,324 | 193,146,666 | 0.34% |
| 2024-01-22 | 8.97 | 9.06 | 8.65 | 8.72 | 8.22 | qfq | 28,984,978 | 257,071,416 | -3.11% |
| 2024-01-19 | 8.98 | 9.16 | 8.91 | 9.00 | 8.49 | qfq | 24,262,862 | 219,782,408 | 0.00% |
| 2024-01-18 | 8.90 | 9.06 | 8.73 | 9.00 | 8.49 | qfq | 30,463,603 | 270,440,783 | 0.45% |
| 2024-01-17 | 9.34 | 9.34 | 8.95 | 8.96 | 8.45 | qfq | 28,461,557 | 258,361,194 | -3.97% |
| 2024-01-16 | 9.40 | 9.45 | 9.23 | 9.33 | 8.80 | qfq | 17,382,392 | 162,129,119 | -0.85% |
| 2024-01-15 | 9.40 | 9.53 | 9.29 | 9.41 | 8.87 | qfq | 14,317,335 | 134,978,345 | 0.00% |
| 2024-01-12 | 9.39 | 9.57 | 9.35 | 9.41 | 8.87 | qfq | 13,750,992 | 129,997,356 | 0.11% |
| 2024-01-11 | 9.32 | 9.45 | 9.20 | 9.40 | 8.87 | qfq | 14,030,100 | 131,037,873 | 0.75% |
| 2024-01-10 | 9.29 | 9.45 | 9.25 | 9.33 | 8.80 | qfq | 13,804,780 | 129,336,646 | -0.21% |
| 2024-01-09 | 9.29 | 9.39 | 9.15 | 9.35 | 8.82 | qfq | 18,167,085 | 168,564,617 | 0.54% |
| 2024-01-08 | 9.45 | 9.47 | 9.29 | 9.30 | 8.77 | qfq | 16,555,214 | 154,738,117 | -1.69% |
| 2024-01-05 | 9.57 | 9.75 | 9.44 | 9.46 | 8.92 | qfq | 21,183,015 | 203,395,556 | -1.25% |
| 2024-01-04 | 9.74 | 9.74 | 9.46 | 9.58 | 9.04 | qfq | 22,601,164 | 215,982,781 | -1.74% |
| 2024-01-03 | 9.77 | 9.80 | 9.70 | 9.75 | 9.20 | qfq | 15,398,041 | 150,209,715 | -0.31% |
| 2024-01-02 | 9.85 | 9.93 | 9.78 | 9.78 | 9.22 | qfq | 16,762,392 | 165,215,109 | -0.51% |
| 2023-12-29 | 9.91 | 9.94 | 9.77 | 9.83 | 9.27 | qfq | 24,886,004 | 244,741,999 | -0.51% |
| 2023-12-28 | 9.58 | 9.93 | 9.53 | 9.88 | 9.32 | qfq | 28,878,047 | 283,340,547 | 2.92% |
| 2023-12-27 | 9.57 | 9.64 | 9.45 | 9.60 | 9.05 | qfq | 15,310,290 | 146,323,747 | 0.52% |
| 2023-12-26 | 9.71 | 9.73 | 9.53 | 9.55 | 9.01 | qfq | 11,168,652 | 107,057,214 | -1.55% |
| 2023-12-25 | 9.57 | 9.70 | 9.52 | 9.70 | 9.15 | qfq | 13,789,733 | 132,897,036 | 0.94% |
| 2023-12-22 | 9.65 | 9.73 | 9.46 | 9.61 | 9.06 | qfq | 27,085,549 | 259,915,642 | -0.72% |
| 2023-12-21 | 9.52 | 9.73 | 9.47 | 9.68 | 9.13 | qfq | 23,199,797 | 222,671,798 | 1.57% |
| 2023-12-20 | 9.75 | 9.81 | 9.52 | 9.53 | 8.99 | qfq | 19,440,115 | 186,800,454 | -2.16% |
| 2023-12-19 | 9.82 | 9.88 | 9.63 | 9.74 | 9.19 | qfq | 20,977,643 | 204,022,283 | -1.22% |
| 2023-12-18 | 9.97 | 10.02 | 9.82 | 9.86 | 9.30 | qfq | 15,875,593 | 157,342,541 | -1.69% |
| 2023-12-15 | 10.08 | 10.20 | 10.03 | 10.03 | 9.46 | qfq | 13,045,943 | 131,585,283 | -0.40% |
| 2023-12-14 | 10.10 | 10.24 | 10.06 | 10.07 | 9.50 | qfq | 12,142,001 | 123,057,790 | -0.30% |
| 2023-12-13 | 10.25 | 10.25 | 10.06 | 10.10 | 9.53 | qfq | 15,653,700 | 158,685,453 | -1.37% |
| 2023-12-12 | 10.10 | 10.28 | 10.07 | 10.24 | 9.66 | qfq | 31,941,444 | 325,423,378 | 1.19% |
| 2023-12-11 | 10.00 | 10.14 | 9.70 | 10.12 | 9.54 | qfq | 47,034,690 | 464,979,152 | 0.40% |
| 2023-12-08 | 10.12 | 10.23 | 10.05 | 10.08 | 9.51 | qfq | 22,685,088 | 229,212,450 | -0.59% |
| 2023-12-07 | 10.33 | 10.34 | 10.08 | 10.14 | 9.56 | qfq | 28,303,023 | 287,325,617 | -1.65% |
| 2023-12-06 | 10.49 | 10.52 | 10.30 | 10.31 | 9.72 | qfq | 28,423,816 | 295,326,237 | -1.81% |
| 2023-12-05 | 10.60 | 10.70 | 10.50 | 10.50 | 9.90 | qfq | 18,140,450 | 192,508,959 | -1.41% |
| 2023-12-04 | 10.86 | 10.90 | 10.56 | 10.65 | 10.04 | qfq | 27,447,228 | 292,617,437 | -2.29% |
| 2023-12-01 | 11.07 | 11.08 | 10.81 | 10.90 | 10.28 | qfq | 21,278,794 | 232,071,636 | -1.54% |
| 2023-11-30 | 11.17 | 11.18 | 11.03 | 11.07 | 10.44 | qfq | 15,387,713 | 170,824,825 | -0.98% |
| 2023-11-29 | 11.30 | 11.36 | 11.18 | 11.18 | 10.54 | qfq | 11,704,662 | 131,484,597 | -1.41% |
| 2023-11-28 | 11.30 | 11.39 | 11.28 | 11.34 | 10.70 | qfq | 7,317,238 | 82,939,345 | 0.18% |
| 2023-11-27 | 11.35 | 11.39 | 11.23 | 11.32 | 10.68 | qfq | 11,321,859 | 127,866,960 | -0.70% |
| 2023-11-24 | 11.45 | 11.54 | 11.37 | 11.40 | 10.75 | qfq | 10,450,941 | 119,437,664 | -0.70% |
| 2023-11-23 | 11.33 | 11.50 | 11.32 | 11.48 | 10.83 | qfq | 12,740,775 | 145,647,805 | 1.50% |
| 2023-11-22 | 11.48 | 11.52 | 11.31 | 11.31 | 10.67 | qfq | 13,156,405 | 150,064,537 | -1.65% |
| 2023-11-21 | 11.48 | 11.70 | 11.48 | 11.50 | 10.85 | qfq | 21,367,594 | 247,307,455 | 0.17% |
| 2023-11-20 | 11.38 | 11.52 | 11.27 | 11.48 | 10.83 | qfq | 19,513,820 | 222,668,968 | 0.88% |
| 2023-11-17 | 11.70 | 11.74 | 11.35 | 11.38 | 10.73 | qfq | 37,580,113 | 428,904,399 | -3.07% |
| 2023-11-16 | 11.64 | 11.81 | 11.54 | 11.74 | 11.07 | qfq | 21,900,726 | 256,451,978 | 0.77% |
| 2023-11-15 | 11.57 | 11.76 | 11.55 | 11.65 | 10.99 | qfq | 19,451,843 | 226,858,597 | 1.30% |
| 2023-11-14 | 11.50 | 11.59 | 11.45 | 11.50 | 10.85 | qfq | 17,437,322 | 200,690,670 | -0.52% |
| 2023-11-13 | 11.70 | 11.73 | 11.30 | 11.56 | 10.90 | qfq | 22,415,487 | 257,229,941 | -0.69% |
| 2023-11-10 | 11.70 | 11.75 | 11.59 | 11.64 | 10.98 | qfq | 18,766,493 | 219,138,427 | -0.68% |
| 2023-11-09 | 11.62 | 11.84 | 11.60 | 11.72 | 11.05 | qfq | 17,417,877 | 204,685,329 | 0.51% |
| 2023-11-08 | 11.75 | 11.82 | 11.53 | 11.66 | 11.00 | qfq | 18,290,959 | 213,262,538 | -0.93% |
| 2023-11-07 | 11.89 | 11.89 | 11.69 | 11.77 | 11.10 | qfq | 14,441,630 | 169,671,879 | -1.34% |
| 2023-11-06 | 11.76 | 11.93 | 11.75 | 11.93 | 11.25 | qfq | 18,773,884 | 222,432,606 | 1.71% |
| 2023-11-03 | 11.53 | 11.76 | 11.46 | 11.73 | 11.06 | qfq | 15,025,858 | 175,482,069 | 1.82% |
| 2023-11-02 | 11.62 | 11.71 | 11.51 | 11.52 | 10.86 | qfq | 12,222,737 | 141,547,205 | -1.45% |
| 2023-11-01 | 11.59 | 11.78 | 11.52 | 11.69 | 11.03 | qfq | 19,803,817 | 230,948,103 | 1.04% |
| 2023-10-31 | 11.45 | 11.60 | 11.40 | 11.57 | 10.91 | qfq | 21,676,419 | 249,076,775 | 0.78% |
| 2023-10-30 | 11.66 | 11.78 | 11.35 | 11.48 | 10.83 | qfq | 35,029,980 | 402,244,851 | -1.46% |
| 2023-10-27 | 11.58 | 11.79 | 11.50 | 11.65 | 10.99 | qfq | 29,704,121 | 347,055,459 | 0.17% |
| 2023-10-26 | 11.66 | 11.67 | 11.44 | 11.63 | 10.97 | qfq | 17,906,696 | 206,393,180 | -0.68% |
| 2023-10-25 | 11.60 | 11.82 | 11.55 | 11.71 | 11.04 | qfq | 28,670,669 | 335,302,597 | 1.21% |
| 2023-10-24 | 12.15 | 12.28 | 11.50 | 11.57 | 10.91 | qfq | 40,056,373 | 467,628,549 | -6.09% |
| 2023-10-23 | 12.50 | 12.57 | 12.24 | 12.32 | 11.62 | qfq | 10,164,538 | 125,849,566 | -1.91% |
| 2023-10-20 | 12.56 | 12.72 | 12.51 | 12.56 | 11.85 | qfq | 10,647,049 | 134,144,591 | -0.71% |
| 2023-10-19 | 12.91 | 12.92 | 12.60 | 12.65 | 11.93 | qfq | 18,202,874 | 230,804,696 | -2.69% |
| 2023-10-18 | 13.01 | 13.03 | 12.90 | 13.00 | 12.26 | qfq | 7,521,203 | 97,639,122 | -0.38% |
| 2023-10-17 | 13.06 | 13.10 | 12.72 | 13.05 | 12.31 | qfq | 11,780,117 | 152,587,003 | 0.08% |
| 2023-10-16 | 13.10 | 13.29 | 12.95 | 13.04 | 12.30 | qfq | 17,048,932 | 223,484,532 | -0.31% |
| 2023-10-13 | 13.94 | 13.94 | 12.99 | 13.08 | 12.34 | qfq | 36,727,914 | 486,979,931 | -6.24% |
| 2023-10-12 | 13.66 | 13.96 | 13.65 | 13.95 | 13.16 | qfq | 14,658,869 | 203,356,845 | 2.27% |
| 2023-10-11 | 13.53 | 13.66 | 13.50 | 13.64 | 12.86 | qfq | 9,829,329 | 133,670,184 | 1.26% |
| 2023-10-10 | 13.65 | 13.68 | 13.43 | 13.47 | 12.70 | qfq | 9,706,089 | 131,038,197 | -0.81% |
| 2023-10-09 | 13.47 | 13.63 | 13.40 | 13.58 | 12.81 | qfq | 10,430,849 | 141,318,604 | 0.59% |
| 2023-09-28 | 13.71 | 13.78 | 13.48 | 13.50 | 12.73 | qfq | 16,088,001 | 217,836,512 | -1.82% |
| 2023-09-27 | 13.65 | 13.95 | 13.65 | 13.75 | 12.97 | qfq | 11,762,991 | 161,878,720 | 0.36% |
| 2023-09-26 | 13.89 | 13.96 | 13.65 | 13.70 | 12.92 | qfq | 12,852,845 | 176,817,541 | -1.37% |
| 2023-09-25 | 14.01 | 14.08 | 13.85 | 13.89 | 13.10 | qfq | 10,643,018 | 148,246,850 | -0.93% |
| 2023-09-22 | 13.78 | 14.04 | 13.75 | 14.02 | 13.22 | qfq | 10,587,201 | 147,130,655 | 1.52% |
| 2023-09-21 | 14.09 | 14.09 | 13.80 | 13.81 | 13.02 | qfq | 9,619,050 | 133,679,507 | -1.85% |
| 2023-09-20 | 14.08 | 14.13 | 13.95 | 14.07 | 13.27 | qfq | 7,708,272 | 108,357,833 | -0.21% |
| 2023-09-19 | 14.02 | 14.13 | 13.96 | 14.10 | 13.30 | qfq | 11,090,314 | 156,079,598 | 0.57% |
| 2023-09-18 | 13.94 | 14.05 | 13.86 | 14.02 | 13.22 | qfq | 9,302,873 | 130,181,689 | 0.21% |
| 2023-09-15 | 14.02 | 14.14 | 13.93 | 13.99 | 13.19 | qfq | 11,771,350 | 164,940,610 | -0.14% |
| 2023-09-14 | 14.04 | 14.05 | 13.92 | 14.01 | 13.21 | qfq | 7,772,096 | 108,741,500 | -0.07% |
| 2023-09-13 | 13.97 | 14.08 | 13.89 | 14.02 | 13.22 | qfq | 12,947,168 | 180,983,324 | -0.14% |
| 2023-09-12 | 14.15 | 14.23 | 13.91 | 14.04 | 13.24 | qfq | 16,148,830 | 226,028,221 | -1.06% |
| 2023-09-11 | 14.20 | 14.35 | 14.10 | 14.19 | 13.38 | qfq | 15,240,577 | 216,570,257 | 0.00% |
| 2023-09-08 | 14.25 | 14.37 | 14.09 | 14.19 | 13.38 | qfq | 7,815,974 | 111,263,305 | -0.70% |
| 2023-09-07 | 14.37 | 14.49 | 14.27 | 14.29 | 13.48 | qfq | 10,867,655 | 156,139,457 | -0.83% |
| 2023-09-06 | 14.40 | 14.47 | 14.28 | 14.41 | 13.59 | qfq | 7,593,843 | 109,259,890 | -0.69% |
| 2023-09-05 | 14.44 | 14.52 | 14.37 | 14.51 | 13.68 | qfq | 9,480,006 | 137,023,011 | 0.28% |
| 2023-09-04 | 14.49 | 14.69 | 14.39 | 14.47 | 13.65 | qfq | 18,554,742 | 269,463,343 | 0.70% |
| 2023-09-01 | 13.91 | 14.44 | 13.91 | 14.37 | 13.55 | qfq | 18,649,560 | 266,912,740 | 2.94% |
| 2023-08-31 | 14.06 | 14.15 | 13.90 | 13.96 | 13.17 | qfq | 7,543,715 | 105,482,413 | -0.78% |
| 2023-08-30 | 14.16 | 14.20 | 14.00 | 14.07 | 13.27 | qfq | 10,966,174 | 154,710,215 | -0.57% |
| 2023-08-29 | 13.95 | 14.24 | 13.88 | 14.15 | 13.35 | qfq | 14,451,329 | 203,461,972 | 1.43% |
| 2023-08-28 | 14.23 | 14.58 | 13.88 | 13.95 | 13.16 | qfq | 17,684,873 | 251,231,929 | 0.65% |
| 2023-08-25 | 13.92 | 13.97 | 13.73 | 13.86 | 13.07 | qfq | 8,331,849 | 115,368,034 | -0.36% |
| 2023-08-24 | 13.87 | 14.02 | 13.80 | 13.91 | 13.12 | qfq | 7,826,950 | 108,960,557 | 0.07% |
| 2023-08-23 | 14.19 | 14.24 | 13.90 | 13.90 | 13.11 | qfq | 10,150,516 | 142,115,049 | -1.97% |
| 2023-08-22 | 14.22 | 14.30 | 14.02 | 14.18 | 13.37 | qfq | 10,527,938 | 148,753,618 | 0.35% |
| 2023-08-21 | 14.26 | 14.38 | 14.13 | 14.13 | 13.33 | qfq | 14,509,529 | 206,395,368 | -1.19% |
| 2023-08-18 | 14.30 | 14.58 | 14.28 | 14.30 | 13.49 | qfq | 10,785,418 | 155,167,422 | -0.07% |
| 2023-08-17 | 14.30 | 14.37 | 14.20 | 14.31 | 13.50 | qfq | 8,473,707 | 121,078,704 | -0.76% |
| 2023-08-16 | 14.43 | 14.56 | 14.28 | 14.42 | 13.60 | qfq | 6,166,814 | 88,882,976 | -0.07% |
| 2023-08-15 | 14.39 | 14.52 | 14.28 | 14.43 | 13.61 | qfq | 8,113,865 | 116,959,921 | 0.35% |
| 2023-08-14 | 14.25 | 14.49 | 14.17 | 14.38 | 13.56 | qfq | 11,862,632 | 169,511,190 | 0.42% |
| 2023-08-11 | 14.63 | 14.73 | 14.28 | 14.32 | 13.51 | qfq | 17,938,811 | 259,078,440 | -2.32% |
| 2023-08-10 | 14.66 | 14.83 | 14.59 | 14.66 | 13.83 | qfq | 9,012,442 | 132,252,686 | -0.41% |
| 2023-08-09 | 14.66 | 14.81 | 14.61 | 14.72 | 13.88 | qfq | 8,232,028 | 121,073,544 | 0.14% |
| 2023-08-08 | 14.55 | 14.78 | 14.55 | 14.70 | 13.86 | qfq | 13,420,421 | 196,863,943 | 0.82% |
| 2023-08-07 | 14.57 | 14.64 | 14.40 | 14.58 | 13.75 | qfq | 19,075,179 | 277,772,769 | 0.00% |
| 2023-08-04 | 14.89 | 15.02 | 14.47 | 14.58 | 13.75 | qfq | 45,723,821 | 670,063,700 | -1.49% |
| 2023-08-03 | 14.97 | 14.98 | 14.73 | 14.80 | 13.96 | qfq | 26,031,150 | 385,384,291 | -0.60% |
| 2023-08-02 | 14.80 | 15.05 | 14.73 | 14.89 | 14.04 | qfq | 20,057,027 | 299,545,131 | 0.54% |
| 2023-08-01 | 14.84 | 14.98 | 14.72 | 14.81 | 13.97 | qfq | 21,573,024 | 319,640,811 | -0.20% |
| 2023-07-31 | 14.98 | 15.18 | 14.83 | 14.84 | 14.00 | qfq | 29,893,089 | 448,012,822 | -0.40% |
| 2023-07-28 | 14.58 | 14.99 | 14.52 | 14.90 | 14.05 | qfq | 27,709,466 | 410,803,473 | 2.34% |
| 2023-07-27 | 14.51 | 14.65 | 14.42 | 14.56 | 13.73 | qfq | 17,495,599 | 254,855,798 | 0.41% |
| 2023-07-26 | 14.44 | 14.63 | 14.35 | 14.50 | 13.68 | qfq | 18,040,144 | 261,592,483 | 0.49% |
| 2023-07-25 | 14.07 | 14.47 | 14.07 | 14.43 | 13.61 | qfq | 36,621,229 | 525,527,415 | 3.66% |
| 2023-07-24 | 13.98 | 14.00 | 13.82 | 13.92 | 13.13 | qfq | 6,196,972 | 86,264,788 | -0.43% |
| 2023-07-21 | 13.92 | 14.00 | 13.81 | 13.98 | 13.19 | qfq | 6,789,511 | 94,599,457 | 0.43% |
| 2023-07-20 | 13.76 | 14.12 | 13.73 | 13.92 | 13.13 | qfq | 21,284,162 | 297,605,171 | 1.09% |
| 2023-07-19 | 13.68 | 13.85 | 13.63 | 13.77 | 12.99 | qfq | 11,004,077 | 151,193,930 | 0.36% |
| 2023-07-18 | 13.69 | 13.74 | 13.51 | 13.72 | 12.94 | qfq | 10,241,666 | 139,937,695 | 1.18% |
| 2023-07-17 | 13.75 | 13.75 | 13.50 | 13.56 | 12.79 | qfq | 8,935,175 | 120,989,025 | -1.38% |