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
XD东安动600178.SH
最近收盘价8.472026-07-17
最近交易日2026-07-17
成交量（股）4,594,300
成交额（元）39,071,997
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-11 | 2024-11-15 | cash_dividend | 0.0026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.0026 | — | — | — | 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 | 8.68 | 8.74 | 8.35 | 8.47 | 8.47 | qfq | 4,594,300 | 39,071,997 | -2.31% |
| 2026-07-16 | 8.51 | 8.72 | 8.45 | 8.67 | 8.66 | qfq | 3,304,400 | 28,509,256 | 0.81% |
| 2026-07-15 | 8.41 | 8.66 | 8.32 | 8.60 | 8.59 | qfq | 5,325,754 | 45,621,830 | 2.14% |
| 2026-07-14 | 8.88 | 8.88 | 8.24 | 8.42 | 8.41 | qfq | 7,253,200 | 61,489,796 | -4.43% |
| 2026-07-13 | 9.06 | 9.06 | 8.75 | 8.81 | 8.80 | qfq | 5,186,200 | 45,965,509 | -1.01% |
| 2026-07-10 | 8.83 | 9.06 | 8.71 | 8.90 | 8.89 | qfq | 5,699,200 | 50,708,838 | 0.79% |
| 2026-07-09 | 8.80 | 8.98 | 8.61 | 8.83 | 8.82 | qfq | 6,268,800 | 54,835,670 | -0.79% |
| 2026-07-08 | 9.30 | 9.35 | 8.88 | 8.90 | 8.89 | qfq | 10,559,200 | 94,761,047 | -7.00% |
| 2026-07-07 | 10.15 | 10.20 | 9.56 | 9.57 | 9.56 | qfq | 11,975,554 | 117,144,241 | -6.36% |
| 2026-07-06 | 9.95 | 10.50 | 9.85 | 10.22 | 10.21 | qfq | 13,800,401 | 140,689,675 | 2.00% |
| 2026-07-03 | 9.80 | 10.09 | 9.71 | 10.02 | 10.01 | qfq | 11,564,401 | 114,959,282 | 2.24% |
| 2026-07-02 | 10.00 | 10.00 | 9.71 | 9.80 | 9.79 | qfq | 9,368,401 | 92,421,622 | -2.10% |
| 2026-07-01 | 9.66 | 10.01 | 9.57 | 10.01 | 10.00 | qfq | 12,937,400 | 127,205,619 | 1.83% |
| 2026-06-30 | 9.53 | 9.96 | 9.19 | 9.83 | 9.82 | qfq | 13,425,301 | 127,991,343 | 1.65% |
| 2026-06-29 | 10.10 | 10.10 | 9.57 | 9.67 | 9.66 | qfq | 14,568,100 | 141,735,467 | -5.20% |
| 2026-06-26 | 9.70 | 10.27 | 9.55 | 10.20 | 10.19 | qfq | 21,371,859 | 213,603,184 | 4.19% |
| 2026-06-25 | 9.57 | 9.93 | 9.43 | 9.79 | 9.78 | qfq | 14,876,824 | 144,487,305 | 3.27% |
| 2026-06-24 | 9.62 | 9.63 | 9.27 | 9.48 | 9.47 | qfq | 9,870,003 | 92,914,004 | -1.25% |
| 2026-06-23 | 9.89 | 10.11 | 9.58 | 9.60 | 9.59 | qfq | 19,884,274 | 194,384,477 | -3.81% |
| 2026-06-22 | 9.16 | 9.98 | 8.88 | 9.98 | 9.97 | qfq | 27,213,231 | 265,223,622 | 10.03% |
| 2026-06-18 | 9.43 | 9.65 | 9.01 | 9.07 | 9.06 | qfq | 13,454,587 | 123,724,141 | -4.73% |
| 2026-06-17 | 9.65 | 9.87 | 9.33 | 9.52 | 9.51 | qfq | 15,843,700 | 150,312,755 | -2.26% |
| 2026-06-16 | 9.88 | 9.99 | 9.69 | 9.74 | 9.73 | qfq | 16,454,488 | 160,976,509 | -3.66% |
| 2026-06-15 | 10.03 | 10.33 | 9.74 | 10.11 | 10.10 | qfq | 21,076,301 | 212,168,504 | 0.70% |
| 2026-06-12 | 10.69 | 11.49 | 10.01 | 10.04 | 10.03 | qfq | 35,882,952 | 383,285,061 | -5.01% |
| 2026-06-11 | 9.73 | 10.57 | 9.60 | 10.57 | 10.56 | qfq | 20,320,177 | 207,046,853 | 9.99% |
| 2026-06-10 | 8.72 | 9.61 | 8.65 | 9.61 | 9.60 | qfq | 14,769,048 | 139,132,223 | 9.95% |
| 2026-06-09 | 8.74 | 8.79 | 8.60 | 8.74 | 8.73 | qfq | 2,395,300 | 20,864,282 | 0.46% |
| 2026-06-08 | 8.81 | 8.96 | 8.58 | 8.70 | 8.69 | qfq | 3,770,700 | 33,029,830 | -2.47% |
| 2026-06-05 | 8.77 | 9.06 | 8.70 | 8.92 | 8.91 | qfq | 4,624,301 | 41,119,720 | 1.71% |
| 2026-06-04 | 8.90 | 8.98 | 8.71 | 8.77 | 8.76 | qfq | 3,621,000 | 31,878,758 | -1.79% |
| 2026-06-03 | 9.00 | 9.00 | 8.85 | 8.93 | 8.92 | qfq | 3,135,000 | 27,942,913 | -0.89% |
| 2026-06-02 | 9.11 | 9.14 | 8.93 | 9.01 | 9.00 | qfq | 3,127,400 | 28,121,456 | -1.31% |
| 2026-06-01 | 8.93 | 9.15 | 8.83 | 9.13 | 9.12 | qfq | 3,573,800 | 32,381,713 | 2.24% |
| 2026-05-29 | 9.00 | 9.09 | 8.88 | 8.93 | 8.92 | qfq | 3,805,901 | 34,154,606 | -1.33% |
| 2026-05-28 | 9.05 | 9.13 | 8.87 | 9.05 | 9.04 | qfq | 4,516,400 | 40,782,974 | 0.22% |
| 2026-05-27 | 9.33 | 9.39 | 8.98 | 9.03 | 9.02 | qfq | 5,690,600 | 51,606,486 | -3.11% |
| 2026-05-26 | 9.31 | 9.44 | 9.20 | 9.32 | 9.31 | qfq | 4,066,300 | 37,876,181 | -0.85% |
| 2026-05-25 | 9.60 | 9.65 | 9.30 | 9.40 | 9.39 | qfq | 4,850,050 | 45,683,794 | -2.79% |
| 2026-05-22 | 9.87 | 9.89 | 9.57 | 9.67 | 9.66 | qfq | 3,279,200 | 31,738,843 | -0.92% |
| 2026-05-21 | 9.99 | 10.05 | 9.73 | 9.76 | 9.75 | qfq | 3,957,800 | 39,186,550 | -2.30% |
| 2026-05-20 | 10.17 | 10.18 | 9.98 | 9.99 | 9.98 | qfq | 3,085,151 | 30,927,357 | -1.67% |
| 2026-05-19 | 10.10 | 10.18 | 10.07 | 10.16 | 10.15 | qfq | 2,134,400 | 21,617,944 | 0.59% |
| 2026-05-18 | 10.30 | 10.30 | 10.08 | 10.10 | 10.09 | qfq | 3,792,219 | 38,409,168 | -2.23% |
| 2026-05-15 | 10.28 | 10.43 | 10.20 | 10.33 | 10.32 | qfq | 3,889,540 | 40,141,060 | 1.08% |
| 2026-05-14 | 10.52 | 10.55 | 10.22 | 10.22 | 10.21 | qfq | 4,268,000 | 44,186,532 | -3.22% |
| 2026-05-13 | 10.66 | 10.66 | 10.42 | 10.56 | 10.55 | qfq | 6,310,455 | 66,316,073 | -1.77% |
| 2026-05-12 | 10.39 | 11.17 | 10.19 | 10.75 | 10.74 | qfq | 10,350,000 | 110,075,037 | 3.37% |
| 2026-05-11 | 10.55 | 10.56 | 10.32 | 10.40 | 10.39 | qfq | 5,262,500 | 54,735,564 | -1.61% |
| 2026-05-08 | 10.42 | 10.58 | 10.33 | 10.57 | 10.56 | qfq | 4,947,778 | 51,851,338 | 1.54% |
| 2026-05-07 | 10.23 | 10.48 | 10.22 | 10.41 | 10.40 | qfq | 4,810,416 | 49,896,166 | 1.86% |
| 2026-05-06 | 10.25 | 10.30 | 10.15 | 10.22 | 10.21 | qfq | 3,779,687 | 38,608,897 | 0.20% |
| 2026-04-30 | 10.29 | 10.35 | 10.19 | 10.20 | 10.19 | qfq | 4,144,641 | 42,451,998 | -1.16% |
| 2026-04-29 | 10.28 | 10.40 | 10.22 | 10.32 | 10.31 | qfq | 5,654,128 | 58,431,032 | -0.58% |
| 2026-04-28 | 10.98 | 10.98 | 10.30 | 10.38 | 10.37 | qfq | 14,494,977 | 151,325,536 | -8.63% |
| 2026-04-27 | 11.20 | 11.39 | 11.11 | 11.36 | 11.35 | qfq | 4,200,301 | 47,373,368 | 0.98% |
| 2026-04-24 | 11.34 | 11.37 | 11.07 | 11.25 | 11.24 | qfq | 3,600,300 | 40,288,595 | -0.62% |
| 2026-04-23 | 11.42 | 11.47 | 11.30 | 11.32 | 11.31 | qfq | 2,922,900 | 33,192,691 | -1.22% |
| 2026-04-22 | 11.44 | 11.46 | 11.33 | 11.46 | 11.45 | qfq | 2,806,401 | 31,982,011 | -0.09% |
| 2026-04-21 | 11.41 | 11.50 | 11.41 | 11.47 | 11.46 | qfq | 3,431,000 | 39,309,237 | -0.17% |
| 2026-04-20 | 11.32 | 11.59 | 11.31 | 11.49 | 11.48 | qfq | 3,845,901 | 44,135,593 | 0.88% |
| 2026-04-17 | 11.41 | 11.42 | 11.29 | 11.39 | 11.38 | qfq | 2,880,500 | 32,702,732 | -0.09% |
| 2026-04-16 | 11.46 | 11.46 | 11.32 | 11.40 | 11.39 | qfq | 3,879,200 | 44,119,626 | 0.35% |
| 2026-04-15 | 11.59 | 11.67 | 11.35 | 11.36 | 11.35 | qfq | 4,547,910 | 52,247,428 | -1.05% |
| 2026-04-14 | 11.44 | 11.64 | 11.36 | 11.48 | 11.47 | qfq | 5,240,400 | 60,164,473 | 1.06% |
| 2026-04-13 | 11.23 | 11.38 | 11.18 | 11.36 | 11.35 | qfq | 3,484,900 | 39,381,819 | 0.35% |
| 2026-04-10 | 11.25 | 11.40 | 11.12 | 11.32 | 11.31 | qfq | 4,584,035 | 51,918,766 | 1.89% |
| 2026-04-09 | 11.23 | 11.26 | 11.09 | 11.11 | 11.10 | qfq | 3,529,800 | 39,379,615 | -1.68% |
| 2026-04-08 | 11.19 | 11.32 | 11.16 | 11.30 | 11.29 | qfq | 4,630,400 | 52,104,780 | 1.89% |
| 2026-04-07 | 10.95 | 11.11 | 10.87 | 11.09 | 11.08 | qfq | 3,130,000 | 34,501,190 | 1.28% |
| 2026-04-03 | 11.26 | 11.27 | 10.83 | 10.95 | 10.94 | qfq | 4,021,700 | 44,131,304 | -1.88% |
| 2026-04-02 | 11.14 | 11.32 | 11.10 | 11.16 | 11.15 | qfq | 3,618,500 | 40,534,512 | -0.36% |
| 2026-04-01 | 11.22 | 11.28 | 11.14 | 11.20 | 11.19 | qfq | 3,280,400 | 36,753,565 | 0.90% |
| 2026-03-31 | 11.25 | 11.36 | 11.10 | 11.10 | 11.09 | qfq | 3,976,600 | 44,642,589 | -1.68% |
| 2026-03-30 | 11.11 | 11.56 | 11.11 | 11.29 | 11.28 | qfq | 4,354,205 | 49,228,138 | -0.18% |
| 2026-03-27 | 10.90 | 11.39 | 10.90 | 11.31 | 11.30 | qfq | 6,375,808 | 71,829,315 | 2.35% |
| 2026-03-26 | 11.48 | 11.50 | 11.05 | 11.05 | 11.04 | qfq | 8,733,500 | 98,150,905 | -4.91% |
| 2026-03-25 | 10.93 | 11.90 | 10.91 | 11.62 | 11.61 | qfq | 14,973,190 | 169,145,473 | 4.31% |
| 2026-03-24 | 10.55 | 11.30 | 10.37 | 11.14 | 11.13 | qfq | 11,702,256 | 128,187,644 | 7.32% |
| 2026-03-23 | 10.80 | 10.85 | 10.30 | 10.38 | 10.37 | qfq | 5,974,419 | 63,082,531 | -4.95% |
| 2026-03-20 | 11.33 | 11.41 | 10.92 | 10.92 | 10.91 | qfq | 4,214,500 | 46,728,667 | -3.28% |
| 2026-03-19 | 11.55 | 11.59 | 11.25 | 11.29 | 11.28 | qfq | 3,836,000 | 43,687,152 | -2.92% |
| 2026-03-18 | 11.68 | 11.74 | 11.47 | 11.63 | 11.62 | qfq | 2,807,162 | 32,444,786 | -0.26% |
| 2026-03-17 | 11.75 | 11.87 | 11.65 | 11.66 | 11.65 | qfq | 3,047,400 | 35,875,101 | -0.77% |
| 2026-03-16 | 11.68 | 11.75 | 11.61 | 11.75 | 11.74 | qfq | 3,146,510 | 36,707,356 | 0.43% |
| 2026-03-13 | 11.82 | 11.89 | 11.68 | 11.70 | 11.69 | qfq | 3,508,100 | 41,336,183 | -1.35% |
| 2026-03-12 | 12.04 | 12.04 | 11.82 | 11.86 | 11.84 | qfq | 3,216,600 | 38,242,113 | -1.25% |
| 2026-03-11 | 12.17 | 12.24 | 11.97 | 12.01 | 11.99 | qfq | 3,864,100 | 46,519,127 | -1.31% |
| 2026-03-10 | 11.98 | 12.18 | 11.98 | 12.17 | 12.15 | qfq | 3,186,300 | 38,656,841 | 1.59% |
| 2026-03-09 | 12.10 | 12.23 | 11.85 | 11.98 | 11.96 | qfq | 5,290,110 | 63,360,636 | -2.12% |
| 2026-03-06 | 11.87 | 12.35 | 11.81 | 12.24 | 12.22 | qfq | 6,798,045 | 82,948,848 | 2.94% |
| 2026-03-05 | 11.80 | 11.95 | 11.80 | 11.89 | 11.87 | qfq | 3,177,200 | 37,764,290 | 1.28% |
| 2026-03-04 | 11.70 | 11.85 | 11.61 | 11.74 | 11.73 | qfq | 3,639,692 | 42,784,919 | 0.26% |
| 2026-03-03 | 12.35 | 12.39 | 11.71 | 11.71 | 11.70 | qfq | 8,902,993 | 107,113,279 | -5.34% |
| 2026-03-02 | 12.34 | 12.61 | 12.30 | 12.37 | 12.35 | qfq | 5,991,560 | 74,452,026 | -0.72% |
| 2026-02-27 | 12.53 | 12.59 | 12.43 | 12.46 | 12.44 | qfq | 3,970,666 | 49,535,691 | -1.03% |
| 2026-02-26 | 12.56 | 12.65 | 12.51 | 12.59 | 12.57 | qfq | 3,493,200 | 43,916,994 | 0.24% |
| 2026-02-25 | 12.72 | 12.72 | 12.54 | 12.56 | 12.54 | qfq | 5,503,700 | 69,367,928 | -1.18% |
| 2026-02-24 | 12.54 | 12.75 | 12.48 | 12.71 | 12.69 | qfq | 5,625,700 | 71,124,780 | 2.25% |
| 2026-02-13 | 12.32 | 12.54 | 12.30 | 12.43 | 12.41 | qfq | 4,383,600 | 54,638,991 | 0.81% |
| 2026-02-12 | 12.47 | 12.47 | 12.29 | 12.33 | 12.31 | qfq | 3,507,701 | 43,407,485 | -1.12% |
| 2026-02-11 | 12.52 | 12.66 | 12.40 | 12.47 | 12.45 | qfq | 4,485,100 | 56,179,792 | -0.16% |
| 2026-02-10 | 12.43 | 12.53 | 12.36 | 12.49 | 12.47 | qfq | 3,219,150 | 40,142,381 | 0.32% |
| 2026-02-09 | 12.57 | 12.60 | 12.40 | 12.45 | 12.43 | qfq | 5,672,050 | 70,796,814 | -0.08% |
| 2026-02-06 | 12.46 | 12.58 | 12.43 | 12.46 | 12.44 | qfq | 2,835,004 | 35,492,672 | 0.00% |
| 2026-02-05 | 12.58 | 12.66 | 12.46 | 12.46 | 12.44 | qfq | 3,266,502 | 40,995,351 | -1.03% |
| 2026-02-04 | 12.45 | 12.65 | 12.40 | 12.59 | 12.57 | qfq | 4,155,170 | 52,217,979 | 0.72% |
| 2026-02-03 | 12.28 | 12.50 | 12.28 | 12.50 | 12.48 | qfq | 4,686,724 | 58,231,624 | 2.12% |
| 2026-02-02 | 12.34 | 12.50 | 12.23 | 12.24 | 12.22 | qfq | 4,769,301 | 59,141,451 | -0.57% |
| 2026-01-30 | 12.29 | 12.38 | 12.12 | 12.31 | 12.29 | qfq | 4,888,600 | 59,952,559 | 0.16% |
| 2026-01-29 | 12.42 | 12.57 | 12.22 | 12.29 | 12.27 | qfq | 6,023,500 | 74,441,939 | -1.13% |
| 2026-01-28 | 12.66 | 12.76 | 12.42 | 12.43 | 12.41 | qfq | 5,810,724 | 72,827,073 | -1.97% |
| 2026-01-27 | 12.62 | 12.78 | 12.32 | 12.68 | 12.66 | qfq | 7,070,003 | 88,675,613 | -0.78% |
| 2026-01-26 | 13.15 | 13.18 | 12.74 | 12.78 | 12.76 | qfq | 9,072,200 | 117,054,930 | -2.81% |
| 2026-01-23 | 13.06 | 13.18 | 13.06 | 13.15 | 13.13 | qfq | 8,831,300 | 115,735,546 | -0.08% |
| 2026-01-22 | 12.97 | 13.19 | 12.90 | 13.16 | 13.14 | qfq | 11,534,439 | 151,098,954 | 1.86% |
| 2026-01-21 | 12.85 | 13.00 | 12.78 | 12.92 | 12.90 | qfq | 5,851,302 | 75,346,118 | 0.00% |
| 2026-01-20 | 13.00 | 13.27 | 12.89 | 12.92 | 12.90 | qfq | 9,299,451 | 121,365,390 | -1.07% |
| 2026-01-19 | 12.79 | 13.07 | 12.74 | 13.06 | 13.04 | qfq | 8,745,099 | 113,020,261 | 2.11% |
| 2026-01-16 | 12.94 | 12.94 | 12.74 | 12.79 | 12.77 | qfq | 6,727,001 | 86,073,389 | -1.16% |
| 2026-01-15 | 12.70 | 12.96 | 12.70 | 12.94 | 12.92 | qfq | 8,963,601 | 115,213,691 | 1.33% |
| 2026-01-14 | 12.77 | 12.99 | 12.60 | 12.77 | 12.75 | qfq | 12,486,550 | 160,251,528 | -0.70% |
| 2026-01-13 | 13.48 | 13.48 | 12.85 | 12.86 | 12.84 | qfq | 15,686,300 | 204,504,457 | -4.10% |
| 2026-01-12 | 12.97 | 13.54 | 12.92 | 13.41 | 13.39 | qfq | 24,186,003 | 319,597,962 | 2.92% |
| 2026-01-09 | 12.96 | 13.10 | 12.90 | 13.03 | 13.01 | qfq | 12,536,600 | 162,747,067 | 0.77% |
| 2026-01-08 | 12.71 | 13.05 | 12.65 | 12.93 | 12.91 | qfq | 11,409,600 | 146,780,925 | 1.25% |
| 2026-01-07 | 13.20 | 13.25 | 12.76 | 12.77 | 12.75 | qfq | 15,567,777 | 200,909,022 | -2.00% |
| 2026-01-06 | 12.80 | 13.03 | 12.73 | 13.03 | 13.01 | qfq | 17,651,651 | 227,906,669 | 1.64% |
| 2026-01-05 | 12.79 | 12.85 | 12.65 | 12.82 | 12.80 | qfq | 12,582,101 | 160,325,717 | 0.23% |
| 2025-12-31 | 12.77 | 12.90 | 12.70 | 12.79 | 12.77 | qfq | 13,220,077 | 168,760,804 | -0.39% |
| 2025-12-30 | 13.16 | 13.16 | 12.70 | 12.84 | 12.82 | qfq | 32,285,276 | 413,768,789 | -2.43% |
| 2025-12-29 | 11.98 | 13.16 | 11.98 | 13.16 | 13.14 | qfq | 26,850,411 | 345,594,693 | 10.03% |
| 2025-12-26 | 12.02 | 12.10 | 11.91 | 11.96 | 11.94 | qfq | 4,327,801 | 51,954,569 | -0.83% |
| 2025-12-25 | 11.96 | 12.12 | 11.90 | 12.06 | 12.04 | qfq | 4,852,000 | 58,447,741 | 0.84% |
| 2025-12-24 | 11.78 | 12.02 | 11.77 | 11.96 | 11.94 | qfq | 3,807,200 | 45,468,318 | 0.93% |
| 2025-12-23 | 12.18 | 12.20 | 11.82 | 11.85 | 11.83 | qfq | 5,532,023 | 66,166,686 | -1.41% |
| 2025-12-22 | 12.29 | 12.40 | 12.01 | 12.02 | 12.00 | qfq | 11,726,301 | 142,877,801 | 2.12% |
| 2025-12-19 | 11.62 | 11.80 | 11.60 | 11.77 | 11.76 | qfq | 5,014,320 | 58,916,793 | 1.64% |
| 2025-12-18 | 11.52 | 11.68 | 11.49 | 11.58 | 11.57 | qfq | 3,536,124 | 41,078,555 | -0.17% |
| 2025-12-17 | 11.65 | 11.74 | 11.47 | 11.60 | 11.59 | qfq | 4,459,903 | 51,595,777 | -1.28% |
| 2025-12-16 | 11.64 | 11.86 | 11.47 | 11.75 | 11.74 | qfq | 7,562,938 | 88,528,748 | 2.09% |
| 2025-12-15 | 11.50 | 11.68 | 11.39 | 11.51 | 11.50 | qfq | 2,717,979 | 31,345,221 | -0.35% |
| 2025-12-12 | 11.56 | 11.67 | 11.48 | 11.55 | 11.54 | qfq | 3,076,310 | 35,580,551 | -0.09% |
| 2025-12-11 | 11.80 | 11.85 | 11.55 | 11.56 | 11.55 | qfq | 4,284,300 | 49,984,413 | -2.28% |
| 2025-12-10 | 11.82 | 11.87 | 11.71 | 11.83 | 11.81 | qfq | 2,210,002 | 26,047,193 | -0.08% |
| 2025-12-09 | 11.95 | 12.01 | 11.82 | 11.84 | 11.82 | qfq | 2,680,801 | 31,916,270 | -1.17% |
| 2025-12-08 | 11.90 | 12.01 | 11.90 | 11.98 | 11.96 | qfq | 3,146,901 | 37,674,091 | 0.67% |
| 2025-12-05 | 11.74 | 11.90 | 11.70 | 11.90 | 11.88 | qfq | 2,918,100 | 34,509,666 | 1.45% |
| 2025-12-04 | 11.81 | 11.89 | 11.67 | 11.73 | 11.72 | qfq | 3,027,400 | 35,593,598 | -0.93% |
| 2025-12-03 | 12.00 | 12.04 | 11.81 | 11.84 | 11.82 | qfq | 4,207,800 | 50,028,349 | -1.99% |
| 2025-12-02 | 11.91 | 12.47 | 11.91 | 12.08 | 12.06 | qfq | 6,338,476 | 77,158,298 | 0.75% |
| 2025-12-01 | 12.04 | 12.08 | 11.94 | 11.99 | 11.97 | qfq | 3,224,800 | 38,689,625 | -0.42% |
| 2025-11-28 | 11.81 | 12.04 | 11.80 | 12.04 | 12.02 | qfq | 3,643,600 | 43,497,658 | 1.78% |
| 2025-11-27 | 11.86 | 11.93 | 11.80 | 11.83 | 11.81 | qfq | 2,951,400 | 35,052,317 | -0.59% |
| 2025-11-26 | 11.96 | 12.05 | 11.87 | 11.90 | 11.88 | qfq | 3,971,305 | 47,416,692 | -1.16% |
| 2025-11-25 | 12.12 | 12.12 | 11.99 | 12.04 | 12.02 | qfq | 4,130,205 | 49,854,688 | -0.50% |
| 2025-11-24 | 11.83 | 12.15 | 11.76 | 12.10 | 12.08 | qfq | 5,799,186 | 69,230,658 | 2.63% |
| 2025-11-21 | 12.15 | 12.15 | 11.72 | 11.79 | 11.78 | qfq | 7,667,491 | 91,037,144 | -3.12% |
| 2025-11-20 | 12.37 | 12.40 | 12.15 | 12.17 | 12.15 | qfq | 4,064,501 | 49,773,616 | -1.06% |
| 2025-11-19 | 12.53 | 12.60 | 12.30 | 12.30 | 12.28 | qfq | 4,565,106 | 56,602,272 | -2.15% |
| 2025-11-18 | 12.71 | 12.72 | 12.55 | 12.57 | 12.55 | qfq | 5,354,502 | 67,394,602 | -1.64% |
| 2025-11-17 | 12.73 | 12.88 | 12.68 | 12.78 | 12.76 | qfq | 6,027,786 | 77,172,747 | 1.03% |
| 2025-11-14 | 12.68 | 12.78 | 12.65 | 12.65 | 12.63 | qfq | 3,708,801 | 47,126,761 | -0.32% |
| 2025-11-13 | 12.72 | 12.74 | 12.61 | 12.69 | 12.67 | qfq | 4,466,600 | 56,578,579 | -0.24% |
| 2025-11-12 | 12.80 | 12.86 | 12.70 | 12.72 | 12.70 | qfq | 4,636,910 | 59,172,439 | -1.24% |
| 2025-11-11 | 12.85 | 13.01 | 12.83 | 12.88 | 12.86 | qfq | 4,253,800 | 54,941,610 | 0.47% |
| 2025-11-10 | 12.95 | 12.95 | 12.72 | 12.82 | 12.80 | qfq | 4,459,601 | 57,026,504 | -0.62% |
| 2025-11-07 | 13.04 | 13.10 | 12.89 | 12.90 | 12.88 | qfq | 7,237,701 | 94,063,263 | -0.62% |
| 2025-11-06 | 12.81 | 13.10 | 12.80 | 12.98 | 12.96 | qfq | 7,797,200 | 101,018,539 | 1.33% |
| 2025-11-05 | 12.77 | 12.83 | 12.71 | 12.81 | 12.79 | qfq | 3,659,001 | 46,758,305 | 0.00% |
| 2025-11-04 | 12.84 | 12.95 | 12.78 | 12.81 | 12.79 | qfq | 4,828,805 | 61,984,241 | -0.62% |
| 2025-11-03 | 12.69 | 13.03 | 12.60 | 12.89 | 12.87 | qfq | 7,553,801 | 96,743,403 | 1.58% |
| 2025-10-31 | 12.62 | 12.74 | 12.62 | 12.69 | 12.67 | qfq | 3,605,700 | 45,770,045 | 0.08% |
| 2025-10-30 | 12.68 | 12.77 | 12.65 | 12.68 | 12.66 | qfq | 4,536,800 | 57,634,019 | -0.47% |
| 2025-10-29 | 12.90 | 12.90 | 12.66 | 12.74 | 12.72 | qfq | 7,125,700 | 90,654,098 | -1.09% |
| 2025-10-28 | 13.02 | 13.09 | 12.82 | 12.88 | 12.86 | qfq | 10,687,600 | 137,801,069 | -2.13% |
| 2025-10-27 | 13.12 | 13.18 | 13.06 | 13.16 | 13.14 | qfq | 5,789,200 | 75,960,774 | 0.30% |
| 2025-10-24 | 13.01 | 13.16 | 13.01 | 13.12 | 13.10 | qfq | 5,338,700 | 69,970,155 | 0.77% |
| 2025-10-23 | 12.96 | 13.09 | 12.86 | 13.02 | 13.00 | qfq | 4,350,400 | 56,370,503 | 0.23% |
| 2025-10-22 | 13.10 | 13.11 | 12.98 | 12.99 | 12.97 | qfq | 4,436,600 | 57,764,557 | -0.76% |
| 2025-10-21 | 13.05 | 13.10 | 12.91 | 13.09 | 13.07 | qfq | 6,102,600 | 79,547,516 | 0.46% |
| 2025-10-20 | 13.24 | 13.33 | 12.90 | 13.03 | 13.01 | qfq | 9,654,919 | 126,233,520 | -1.29% |
| 2025-10-17 | 13.68 | 13.68 | 13.19 | 13.20 | 13.18 | qfq | 16,102,300 | 215,269,337 | -4.42% |
| 2025-10-16 | 13.40 | 14.00 | 13.27 | 13.81 | 13.79 | qfq | 26,608,167 | 365,415,728 | 3.60% |
| 2025-10-15 | 13.25 | 13.37 | 13.03 | 13.33 | 13.31 | qfq | 9,019,870 | 118,931,588 | 0.45% |
| 2025-10-14 | 13.42 | 13.70 | 13.27 | 13.27 | 13.25 | qfq | 11,119,601 | 149,433,248 | -0.45% |
| 2025-10-13 | 13.23 | 13.49 | 12.88 | 13.33 | 13.31 | qfq | 11,483,318 | 152,202,425 | -1.26% |
| 2025-10-10 | 13.07 | 13.61 | 13.02 | 13.50 | 13.48 | qfq | 18,040,200 | 241,263,833 | 3.61% |
| 2025-10-09 | 12.83 | 13.15 | 12.78 | 13.03 | 13.01 | qfq | 8,022,200 | 104,610,311 | 1.56% |
| 2025-09-30 | 12.68 | 12.90 | 12.68 | 12.83 | 12.81 | qfq | 5,562,200 | 71,348,689 | 0.47% |
| 2025-09-29 | 12.84 | 12.88 | 12.54 | 12.77 | 12.75 | qfq | 5,536,900 | 70,290,565 | -0.47% |
| 2025-09-26 | 12.82 | 13.08 | 12.71 | 12.83 | 12.81 | qfq | 6,075,300 | 78,482,952 | -0.08% |
| 2025-09-25 | 13.02 | 13.08 | 12.82 | 12.84 | 12.82 | qfq | 5,789,400 | 74,807,679 | -1.31% |
| 2025-09-24 | 12.80 | 13.08 | 12.68 | 13.01 | 12.99 | qfq | 6,730,510 | 86,837,713 | 1.64% |
| 2025-09-23 | 12.98 | 12.98 | 12.50 | 12.80 | 12.78 | qfq | 9,053,610 | 114,781,103 | -1.01% |
| 2025-09-22 | 13.17 | 13.22 | 12.88 | 12.93 | 12.91 | qfq | 7,877,701 | 102,287,486 | -1.82% |
| 2025-09-19 | 13.31 | 13.37 | 13.14 | 13.17 | 13.15 | qfq | 6,277,100 | 82,855,005 | -1.27% |
| 2025-09-18 | 13.64 | 13.70 | 13.25 | 13.34 | 13.32 | qfq | 9,803,500 | 132,105,164 | -2.13% |
| 2025-09-17 | 13.46 | 13.66 | 13.43 | 13.63 | 13.61 | qfq | 9,394,801 | 127,715,555 | 1.26% |
| 2025-09-16 | 13.42 | 13.46 | 13.28 | 13.46 | 13.44 | qfq | 7,359,400 | 98,378,194 | 0.37% |
| 2025-09-15 | 13.42 | 13.53 | 13.37 | 13.41 | 13.39 | qfq | 5,613,100 | 75,498,204 | 0.00% |
| 2025-09-12 | 13.48 | 13.57 | 13.36 | 13.41 | 13.39 | qfq | 7,061,326 | 95,165,883 | -0.52% |
| 2025-09-11 | 13.40 | 13.50 | 13.20 | 13.48 | 13.46 | qfq | 8,108,511 | 108,327,488 | 0.90% |
| 2025-09-10 | 13.37 | 13.46 | 13.32 | 13.36 | 13.34 | qfq | 4,380,926 | 58,615,319 | -0.07% |
| 2025-09-09 | 13.62 | 13.62 | 13.35 | 13.37 | 13.35 | qfq | 7,135,500 | 95,901,379 | -1.91% |
| 2025-09-08 | 13.35 | 13.64 | 13.31 | 13.63 | 13.61 | qfq | 8,759,702 | 118,517,688 | 2.10% |
| 2025-09-05 | 13.25 | 13.35 | 13.11 | 13.35 | 13.33 | qfq | 7,570,901 | 100,506,367 | 0.83% |
| 2025-09-04 | 13.17 | 13.33 | 13.08 | 13.24 | 13.22 | qfq | 9,308,600 | 123,076,112 | 0.53% |
| 2025-09-03 | 13.71 | 13.81 | 13.11 | 13.17 | 13.15 | qfq | 12,966,951 | 173,968,820 | -4.36% |
| 2025-09-02 | 13.97 | 13.97 | 13.61 | 13.77 | 13.75 | qfq | 11,632,600 | 159,955,907 | -1.92% |
| 2025-09-01 | 14.22 | 14.23 | 13.96 | 14.04 | 14.02 | qfq | 11,488,401 | 161,144,993 | -1.27% |
| 2025-08-29 | 13.92 | 14.25 | 13.85 | 14.22 | 14.20 | qfq | 14,208,902 | 200,647,599 | 1.64% |
| 2025-08-28 | 13.94 | 14.14 | 13.50 | 13.99 | 13.97 | qfq | 18,908,425 | 261,731,842 | -0.36% |
| 2025-08-27 | 14.55 | 14.60 | 14.03 | 14.04 | 14.02 | qfq | 25,510,300 | 364,739,675 | -3.44% |
| 2025-08-26 | 14.61 | 14.66 | 14.44 | 14.54 | 14.52 | qfq | 17,574,001 | 255,632,768 | -0.89% |
| 2025-08-25 | 14.75 | 14.83 | 14.56 | 14.67 | 14.65 | qfq | 25,684,000 | 376,876,079 | -0.47% |
| 2025-08-22 | 14.49 | 14.75 | 14.36 | 14.74 | 14.72 | qfq | 26,777,102 | 390,220,050 | 2.08% |
| 2025-08-21 | 14.84 | 14.86 | 14.36 | 14.44 | 14.42 | qfq | 30,523,916 | 444,278,670 | -2.63% |
| 2025-08-20 | 14.80 | 14.92 | 14.57 | 14.83 | 14.81 | qfq | 21,887,500 | 322,868,062 | -0.54% |
| 2025-08-19 | 15.02 | 15.08 | 14.74 | 14.91 | 14.89 | qfq | 28,617,380 | 425,969,036 | -1.65% |
| 2025-08-18 | 14.50 | 15.38 | 14.50 | 15.16 | 15.14 | qfq | 44,373,781 | 665,852,740 | 4.12% |
| 2025-08-15 | 14.80 | 14.83 | 14.50 | 14.56 | 14.54 | qfq | 36,523,901 | 532,485,920 | -1.95% |
| 2025-08-14 | 15.44 | 15.55 | 14.84 | 14.85 | 14.83 | qfq | 43,948,316 | 662,605,967 | -4.01% |
| 2025-08-13 | 14.75 | 15.67 | 14.70 | 15.47 | 15.45 | qfq | 63,167,428 | 969,363,578 | 5.10% |
| 2025-08-12 | 14.84 | 15.10 | 14.61 | 14.72 | 14.70 | qfq | 22,217,601 | 327,548,861 | -1.41% |
| 2025-08-11 | 14.88 | 15.21 | 14.88 | 14.93 | 14.91 | qfq | 23,846,700 | 357,966,441 | 0.61% |
| 2025-08-08 | 14.98 | 15.32 | 14.80 | 14.84 | 14.82 | qfq | 28,529,800 | 428,341,407 | -1.20% |
| 2025-08-07 | 15.35 | 15.41 | 14.91 | 15.02 | 15.00 | qfq | 43,271,302 | 653,232,170 | -2.34% |
| 2025-08-06 | 14.99 | 16.00 | 14.86 | 15.38 | 15.36 | qfq | 70,846,603 | 1,096,851,842 | 2.40% |
| 2025-08-05 | 14.18 | 15.28 | 14.14 | 15.02 | 15.00 | qfq | 58,653,203 | 865,257,231 | 6.37% |
| 2025-08-04 | 13.65 | 14.20 | 13.62 | 14.12 | 14.10 | qfq | 24,736,184 | 347,319,706 | 2.54% |
| 2025-08-01 | 13.96 | 14.09 | 13.65 | 13.77 | 13.75 | qfq | 21,060,701 | 291,052,065 | -1.43% |
| 2025-07-31 | 14.11 | 14.40 | 13.90 | 13.97 | 13.95 | qfq | 31,611,756 | 446,624,395 | -2.99% |
| 2025-07-30 | 15.30 | 15.47 | 14.26 | 14.40 | 14.38 | qfq | 57,345,100 | 847,890,612 | -5.70% |
| 2025-07-29 | 15.27 | 15.43 | 14.75 | 15.27 | 15.25 | qfq | 53,017,196 | 798,878,495 | -0.91% |
| 2025-07-28 | 14.88 | 15.58 | 14.76 | 15.41 | 15.39 | qfq | 56,461,665 | 856,133,571 | 2.46% |
| 2025-07-25 | 14.44 | 15.20 | 14.22 | 15.04 | 15.02 | qfq | 63,635,973 | 946,927,672 | 5.25% |
| 2025-07-24 | 13.73 | 14.67 | 13.70 | 14.29 | 14.27 | qfq | 34,258,669 | 487,386,847 | 4.08% |
| 2025-07-23 | 14.11 | 14.13 | 13.65 | 13.73 | 13.71 | qfq | 24,073,093 | 332,856,267 | -3.58% |
| 2025-07-22 | 14.21 | 14.52 | 14.10 | 14.24 | 14.22 | qfq | 30,289,201 | 431,646,716 | -0.84% |
| 2025-07-21 | 14.08 | 14.43 | 13.90 | 14.36 | 14.34 | qfq | 31,752,521 | 451,738,268 | 2.06% |
| 2025-07-18 | 14.29 | 14.36 | 13.97 | 14.07 | 14.05 | qfq | 29,895,501 | 422,467,650 | -0.07% |
| 2025-07-17 | 13.55 | 14.09 | 13.53 | 14.08 | 14.06 | qfq | 33,530,092 | 465,890,535 | 3.76% |
| 2025-07-16 | 13.53 | 13.68 | 13.44 | 13.57 | 13.55 | qfq | 10,573,099 | 143,448,166 | 0.15% |
| 2025-07-15 | 13.70 | 13.80 | 13.40 | 13.55 | 13.53 | qfq | 18,350,699 | 248,605,042 | -1.81% |
| 2025-07-14 | 13.87 | 13.94 | 13.75 | 13.80 | 13.78 | qfq | 15,340,900 | 212,046,006 | -0.50% |
| 2025-07-11 | 13.74 | 14.03 | 13.66 | 13.87 | 13.85 | qfq | 21,130,680 | 291,807,889 | 0.73% |
| 2025-07-10 | 14.08 | 14.09 | 13.65 | 13.77 | 13.75 | qfq | 28,311,800 | 390,415,721 | -2.20% |
| 2025-07-09 | 14.29 | 14.50 | 14.00 | 14.08 | 14.06 | qfq | 32,846,971 | 468,331,118 | -0.35% |
| 2025-07-08 | 14.15 | 14.27 | 13.93 | 14.13 | 14.11 | qfq | 27,627,085 | 388,200,565 | -0.49% |
| 2025-07-07 | 14.15 | 14.39 | 13.80 | 14.20 | 14.18 | qfq | 28,840,484 | 408,318,853 | 0.50% |
| 2025-07-04 | 14.25 | 14.52 | 14.09 | 14.13 | 14.11 | qfq | 30,803,191 | 439,225,790 | -2.69% |
| 2025-07-03 | 14.20 | 14.88 | 14.14 | 14.52 | 14.50 | qfq | 51,051,880 | 736,513,066 | -0.62% |
| 2025-07-02 | 14.33 | 15.79 | 13.86 | 14.61 | 14.59 | qfq | 71,571,436 | 1,073,692,744 | 1.81% |
| 2025-07-01 | 14.92 | 14.95 | 14.02 | 14.35 | 14.33 | qfq | 65,536,836 | 944,396,735 | -3.76% |
| 2025-06-30 | 14.06 | 15.00 | 13.69 | 14.91 | 14.89 | qfq | 80,744,704 | 1,171,624,165 | 6.05% |
| 2025-06-27 | 14.13 | 14.48 | 13.71 | 14.06 | 14.04 | qfq | 67,703,695 | 951,630,233 | 0.86% |
| 2025-06-26 | 13.91 | 14.96 | 13.73 | 13.94 | 13.92 | qfq | 81,041,854 | 1,158,352,617 | 1.53% |
| 2025-06-25 | 13.05 | 14.00 | 12.91 | 13.73 | 13.71 | qfq | 66,340,208 | 902,699,728 | 5.21% |
| 2025-06-24 | 12.90 | 13.16 | 12.71 | 13.05 | 13.03 | qfq | 43,124,316 | 559,085,356 | 1.16% |
| 2025-06-23 | 12.30 | 13.00 | 12.21 | 12.90 | 12.88 | qfq | 42,329,401 | 540,773,507 | 5.91% |
| 2025-06-20 | 12.10 | 12.42 | 11.81 | 12.18 | 12.16 | qfq | 21,649,785 | 261,423,848 | 0.25% |
| 2025-06-19 | 12.55 | 12.76 | 12.10 | 12.15 | 12.13 | qfq | 24,707,610 | 305,009,937 | -4.18% |
| 2025-06-18 | 12.55 | 12.98 | 12.51 | 12.68 | 12.66 | qfq | 31,527,090 | 400,445,788 | -1.71% |
| 2025-06-17 | 12.08 | 13.29 | 11.95 | 12.90 | 12.88 | qfq | 48,613,877 | 618,256,098 | 6.70% |
| 2025-06-16 | 12.06 | 12.20 | 11.92 | 12.09 | 12.07 | qfq | 12,953,100 | 156,511,093 | -0.25% |
| 2025-06-13 | 12.20 | 12.38 | 11.98 | 12.12 | 12.10 | qfq | 23,826,301 | 289,109,019 | -1.22% |
| 2025-06-12 | 12.28 | 12.45 | 12.16 | 12.27 | 12.25 | qfq | 17,035,401 | 209,474,200 | -0.81% |
| 2025-06-11 | 12.54 | 12.65 | 12.34 | 12.37 | 12.35 | qfq | 23,866,501 | 297,043,325 | -1.36% |
| 2025-06-10 | 13.05 | 13.09 | 12.43 | 12.54 | 12.52 | qfq | 40,184,860 | 509,237,879 | -4.78% |
| 2025-06-09 | 13.01 | 13.31 | 12.77 | 13.17 | 13.15 | qfq | 42,212,643 | 551,613,737 | 1.23% |
| 2025-06-06 | 14.49 | 14.49 | 13.00 | 13.01 | 12.99 | qfq | 88,412,081 | 1,224,022,600 | -4.13% |
| 2025-06-05 | 12.98 | 13.57 | 12.81 | 13.57 | 13.55 | qfq | 45,560,680 | 607,799,467 | 9.97% |
| 2025-06-04 | 12.62 | 12.65 | 12.32 | 12.34 | 12.32 | qfq | 17,138,493 | 212,926,910 | -2.14% |
| 2025-06-03 | 12.44 | 12.61 | 12.11 | 12.61 | 12.59 | qfq | 19,800,873 | 244,568,134 | 0.40% |
| 2025-05-30 | 12.79 | 12.83 | 12.53 | 12.56 | 12.54 | qfq | 32,702,816 | 414,280,579 | -1.34% |
| 2025-05-29 | 12.18 | 12.83 | 12.18 | 12.73 | 12.71 | qfq | 43,441,201 | 548,767,797 | 4.34% |
| 2025-05-28 | 12.38 | 12.88 | 12.12 | 12.20 | 12.18 | qfq | 24,827,400 | 308,604,318 | -0.73% |
| 2025-05-27 | 12.29 | 12.43 | 12.10 | 12.29 | 12.27 | qfq | 20,254,300 | 248,193,345 | -0.73% |
| 2025-05-26 | 12.41 | 12.58 | 11.84 | 12.38 | 12.36 | qfq | 31,299,445 | 383,445,487 | 1.39% |
| 2025-05-23 | 12.90 | 12.99 | 12.20 | 12.21 | 12.19 | qfq | 47,118,401 | 589,072,711 | -7.50% |
| 2025-05-22 | 12.60 | 13.97 | 12.40 | 13.20 | 13.18 | qfq | 64,822,574 | 858,282,674 | 3.29% |
| 2025-05-21 | 12.50 | 13.22 | 12.24 | 12.78 | 12.76 | qfq | 49,431,864 | 631,108,655 | 0.24% |
| 2025-05-20 | 12.19 | 13.00 | 12.00 | 12.75 | 12.73 | qfq | 53,095,979 | 672,756,171 | 4.59% |
| 2025-05-19 | 11.74 | 12.48 | 11.66 | 12.19 | 12.17 | qfq | 42,731,500 | 516,438,081 | 6.37% |
| 2025-05-16 | 11.36 | 11.64 | 11.35 | 11.46 | 11.44 | qfq | 10,875,700 | 125,402,431 | 0.79% |
| 2025-05-15 | 11.58 | 11.67 | 11.35 | 11.37 | 11.35 | qfq | 9,470,900 | 108,358,946 | -1.73% |
| 2025-05-14 | 11.62 | 11.74 | 11.53 | 11.57 | 11.55 | qfq | 12,260,300 | 142,244,445 | -0.60% |
| 2025-05-13 | 12.08 | 12.11 | 11.62 | 11.64 | 11.62 | qfq | 20,644,799 | 242,881,723 | -3.00% |
| 2025-05-12 | 11.80 | 12.20 | 11.74 | 12.00 | 11.98 | qfq | 28,823,585 | 345,124,587 | 0.84% |
| 2025-05-09 | 11.65 | 12.26 | 11.29 | 11.90 | 11.88 | qfq | 35,052,284 | 412,538,791 | 2.32% |
| 2025-05-08 | 11.60 | 11.78 | 11.50 | 11.63 | 11.61 | qfq | 23,255,400 | 270,614,051 | -1.36% |
| 2025-05-07 | 11.37 | 11.98 | 11.26 | 11.79 | 11.77 | qfq | 37,864,701 | 439,891,624 | 5.46% |
| 2025-05-06 | 11.04 | 11.18 | 10.91 | 11.18 | 11.16 | qfq | 11,768,300 | 130,209,155 | 2.76% |
| 2025-04-30 | 10.63 | 10.92 | 10.63 | 10.88 | 10.86 | qfq | 10,697,700 | 115,861,563 | 2.54% |
| 2025-04-29 | 10.47 | 10.70 | 10.36 | 10.61 | 10.59 | qfq | 8,244,000 | 87,580,481 | 1.43% |
| 2025-04-28 | 10.65 | 10.71 | 10.41 | 10.46 | 10.44 | qfq | 8,640,800 | 90,633,851 | -2.24% |
| 2025-04-25 | 10.59 | 10.82 | 10.50 | 10.70 | 10.68 | qfq | 10,245,200 | 109,559,453 | 1.13% |
| 2025-04-24 | 10.91 | 10.92 | 10.54 | 10.58 | 10.56 | qfq | 13,194,101 | 140,781,337 | -2.76% |
| 2025-04-23 | 10.62 | 10.94 | 10.62 | 10.88 | 10.86 | qfq | 18,049,015 | 195,174,426 | 3.42% |
| 2025-04-22 | 10.54 | 10.63 | 10.47 | 10.52 | 10.50 | qfq | 7,202,915 | 75,907,011 | -0.75% |
| 2025-04-21 | 10.34 | 10.60 | 10.26 | 10.60 | 10.58 | qfq | 9,538,900 | 100,142,355 | 2.51% |
| 2025-04-18 | 10.29 | 10.44 | 10.16 | 10.34 | 10.32 | qfq | 7,785,301 | 79,960,386 | 0.10% |
| 2025-04-17 | 10.29 | 10.63 | 10.25 | 10.33 | 10.31 | qfq | 11,662,098 | 121,651,240 | 0.88% |
| 2025-04-16 | 10.50 | 10.54 | 10.07 | 10.24 | 10.22 | qfq | 10,909,221 | 111,972,510 | -2.75% |
| 2025-04-15 | 10.73 | 10.75 | 10.42 | 10.53 | 10.51 | qfq | 10,805,000 | 113,789,072 | -1.22% |
| 2025-04-14 | 10.53 | 10.85 | 10.52 | 10.66 | 10.64 | qfq | 14,068,601 | 150,472,933 | 3.09% |
| 2025-04-11 | 10.16 | 10.48 | 10.12 | 10.34 | 10.32 | qfq | 12,673,601 | 131,272,519 | 0.58% |
| 2025-04-10 | 10.29 | 10.55 | 10.14 | 10.28 | 10.26 | qfq | 18,691,799 | 194,143,930 | 1.58% |
| 2025-04-09 | 9.51 | 10.50 | 8.88 | 10.12 | 10.10 | qfq | 23,892,600 | 231,072,625 | 3.90% |
| 2025-04-08 | 9.70 | 10.18 | 9.30 | 9.74 | 9.72 | qfq | 24,651,603 | 239,258,157 | -4.98% |
| 2025-04-07 | 10.25 | 10.66 | 10.25 | 10.25 | 10.23 | qfq | 16,065,715 | 165,219,710 | -10.01% |
| 2025-04-03 | 11.77 | 11.94 | 11.29 | 11.39 | 11.37 | qfq | 23,591,899 | 272,351,979 | -4.61% |
| 2025-04-02 | 12.23 | 12.23 | 11.92 | 11.94 | 11.92 | qfq | 19,894,484 | 239,327,558 | -2.37% |
| 2025-04-01 | 11.89 | 12.72 | 11.89 | 12.23 | 12.21 | qfq | 28,167,882 | 347,189,995 | 0.66% |
| 2025-03-31 | 12.22 | 12.61 | 11.95 | 12.15 | 12.13 | qfq | 29,121,253 | 356,311,402 | 2.97% |
| 2025-03-28 | 11.70 | 12.49 | 11.64 | 11.80 | 11.78 | qfq | 27,049,600 | 326,094,021 | 0.25% |
| 2025-03-27 | 12.26 | 12.28 | 11.60 | 11.77 | 11.75 | qfq | 31,739,848 | 376,363,996 | -4.23% |
| 2025-03-26 | 12.07 | 12.53 | 12.04 | 12.29 | 12.27 | qfq | 28,268,764 | 347,725,941 | -0.16% |
| 2025-03-25 | 12.74 | 13.21 | 12.30 | 12.31 | 12.29 | qfq | 41,163,852 | 524,716,314 | -4.20% |
| 2025-03-24 | 13.83 | 13.86 | 12.85 | 12.85 | 12.83 | qfq | 48,140,654 | 630,912,788 | -10.01% |
| 2025-03-21 | 13.53 | 14.83 | 13.15 | 14.28 | 14.26 | qfq | 80,459,187 | 1,120,381,992 | 3.70% |
| 2025-03-20 | 13.69 | 14.37 | 13.38 | 13.77 | 13.75 | qfq | 96,214,485 | 1,317,560,467 | 3.46% |
| 2025-03-19 | 12.06 | 13.31 | 12.05 | 13.31 | 13.29 | qfq | 39,350,060 | 517,120,050 | 10.00% |
| 2025-03-18 | 12.18 | 12.29 | 12.05 | 12.10 | 12.08 | qfq | 7,849,200 | 95,227,201 | -0.58% |
| 2025-03-17 | 12.16 | 12.30 | 12.06 | 12.17 | 12.15 | qfq | 8,697,050 | 105,846,490 | 0.08% |
| 2025-03-14 | 12.11 | 12.19 | 11.90 | 12.16 | 12.14 | qfq | 11,546,900 | 139,329,692 | -0.08% |
| 2025-03-13 | 12.51 | 12.56 | 11.94 | 12.17 | 12.15 | qfq | 18,377,400 | 223,372,260 | -2.72% |
| 2025-03-12 | 12.38 | 12.90 | 12.35 | 12.51 | 12.49 | qfq | 24,326,408 | 306,680,202 | 2.12% |
| 2025-03-11 | 12.05 | 12.26 | 12.00 | 12.25 | 12.23 | qfq | 8,747,668 | 106,024,427 | 0.25% |
| 2025-03-10 | 12.28 | 12.46 | 12.17 | 12.22 | 12.20 | qfq | 9,765,900 | 119,778,685 | -1.05% |
| 2025-03-07 | 12.21 | 12.68 | 12.09 | 12.35 | 12.33 | qfq | 18,254,385 | 226,417,759 | 0.57% |
| 2025-03-06 | 12.34 | 12.39 | 12.19 | 12.28 | 12.26 | qfq | 10,814,600 | 133,139,418 | 0.41% |
| 2025-03-05 | 12.12 | 12.29 | 12.02 | 12.23 | 12.21 | qfq | 9,347,500 | 113,563,073 | 0.08% |
| 2025-03-04 | 11.78 | 12.28 | 11.75 | 12.22 | 12.20 | qfq | 12,259,401 | 148,383,086 | 2.69% |
| 2025-03-03 | 11.82 | 12.29 | 11.70 | 11.90 | 11.88 | qfq | 10,615,800 | 127,238,084 | 1.02% |
| 2025-02-28 | 12.29 | 12.30 | 11.70 | 11.78 | 11.76 | qfq | 13,510,509 | 161,853,618 | -4.54% |
| 2025-02-27 | 12.55 | 12.59 | 12.11 | 12.34 | 12.32 | qfq | 15,239,841 | 187,797,019 | -1.67% |
| 2025-02-26 | 12.40 | 12.64 | 12.35 | 12.55 | 12.53 | qfq | 21,196,501 | 265,489,223 | 1.05% |
| 2025-02-25 | 12.30 | 12.64 | 12.20 | 12.42 | 12.40 | qfq | 19,538,895 | 243,583,913 | -0.40% |
| 2025-02-24 | 12.13 | 12.61 | 12.09 | 12.47 | 12.45 | qfq | 22,698,209 | 281,734,836 | 1.96% |
| 2025-02-21 | 12.39 | 12.40 | 12.03 | 12.23 | 12.21 | qfq | 14,907,836 | 181,690,667 | -1.05% |
| 2025-02-20 | 11.90 | 12.39 | 11.90 | 12.36 | 12.34 | qfq | 15,474,401 | 189,277,636 | 0.65% |
| 2025-02-19 | 11.80 | 12.30 | 11.77 | 12.28 | 12.26 | qfq | 17,276,300 | 210,708,368 | 3.54% |
| 2025-02-18 | 12.38 | 12.48 | 11.85 | 11.86 | 11.84 | qfq | 18,786,701 | 227,929,308 | -5.12% |
| 2025-02-17 | 12.40 | 12.55 | 12.26 | 12.50 | 12.48 | qfq | 16,897,013 | 210,012,573 | 0.16% |
| 2025-02-14 | 12.61 | 12.85 | 12.33 | 12.48 | 12.46 | qfq | 22,237,452 | 278,365,860 | -2.12% |
| 2025-02-13 | 12.70 | 13.00 | 12.40 | 12.75 | 12.73 | qfq | 32,722,082 | 414,625,537 | 0.39% |
| 2025-02-12 | 12.51 | 12.80 | 12.39 | 12.70 | 12.68 | qfq | 33,926,546 | 428,129,884 | -1.55% |
| 2025-02-11 | 12.77 | 13.69 | 12.60 | 12.90 | 12.88 | qfq | 61,879,079 | 817,156,026 | 0.08% |
| 2025-02-10 | 12.89 | 12.89 | 12.49 | 12.89 | 12.87 | qfq | 36,161,607 | 463,706,687 | 9.98% |
| 2025-02-07 | 11.61 | 12.14 | 11.53 | 11.72 | 11.70 | qfq | 24,455,100 | 288,142,889 | 2.81% |
| 2025-02-06 | 10.88 | 11.40 | 10.75 | 11.40 | 11.38 | qfq | 12,069,800 | 134,917,596 | 5.17% |
| 2025-02-05 | 10.78 | 10.95 | 10.66 | 10.84 | 10.82 | qfq | 7,370,500 | 79,718,713 | 2.17% |
| 2025-01-27 | 10.94 | 11.03 | 10.61 | 10.61 | 10.59 | qfq | 6,484,200 | 69,869,566 | -2.66% |
| 2025-01-24 | 10.81 | 10.98 | 10.72 | 10.90 | 10.88 | qfq | 6,727,500 | 73,057,091 | 0.74% |
| 2025-01-23 | 10.93 | 11.20 | 10.81 | 10.82 | 10.80 | qfq | 9,392,210 | 103,857,963 | 0.28% |
| 2025-01-22 | 11.12 | 11.12 | 10.78 | 10.79 | 10.77 | qfq | 5,580,300 | 60,657,547 | -2.53% |
| 2025-01-21 | 11.25 | 11.25 | 10.95 | 11.07 | 11.05 | qfq | 6,210,700 | 68,608,443 | -0.63% |
| 2025-01-20 | 11.21 | 11.29 | 11.03 | 11.14 | 11.12 | qfq | 5,978,741 | 66,718,186 | 0.27% |
| 2025-01-17 | 11.10 | 11.27 | 11.03 | 11.11 | 11.09 | qfq | 6,518,450 | 72,589,585 | -0.89% |
| 2025-01-16 | 11.24 | 11.47 | 11.00 | 11.21 | 11.19 | qfq | 9,794,300 | 110,352,495 | 0.18% |
| 2025-01-15 | 11.11 | 11.36 | 10.90 | 11.19 | 11.17 | qfq | 10,686,203 | 119,608,370 | 0.63% |
| 2025-01-14 | 10.60 | 11.12 | 10.58 | 11.12 | 11.10 | qfq | 11,016,291 | 120,541,274 | 5.80% |
| 2025-01-13 | 10.42 | 10.63 | 10.18 | 10.51 | 10.49 | qfq | 7,149,900 | 74,527,931 | 0.10% |
| 2025-01-10 | 10.84 | 11.00 | 10.50 | 10.50 | 10.48 | qfq | 9,707,000 | 104,854,641 | -3.14% |
| 2025-01-09 | 10.61 | 10.93 | 10.60 | 10.84 | 10.82 | qfq | 8,765,101 | 94,884,024 | 0.93% |
| 2025-01-08 | 10.65 | 10.83 | 10.28 | 10.74 | 10.72 | qfq | 10,804,600 | 114,757,366 | 0.94% |
| 2025-01-07 | 10.35 | 10.65 | 10.32 | 10.64 | 10.62 | qfq | 7,671,950 | 80,518,978 | 2.80% |
| 2025-01-06 | 10.53 | 10.65 | 10.15 | 10.35 | 10.33 | qfq | 9,211,500 | 95,684,295 | -1.71% |
| 2025-01-03 | 11.24 | 11.30 | 10.53 | 10.53 | 10.51 | qfq | 13,947,700 | 150,803,155 | -6.40% |
| 2025-01-02 | 11.74 | 11.74 | 11.11 | 11.25 | 11.23 | qfq | 11,880,900 | 135,775,258 | -3.35% |
| 2024-12-31 | 12.08 | 12.16 | 11.62 | 11.64 | 11.62 | qfq | 11,338,600 | 134,044,511 | -3.72% |
| 2024-12-30 | 12.17 | 12.33 | 12.08 | 12.09 | 12.07 | qfq | 13,012,907 | 158,632,379 | 0.17% |
| 2024-12-27 | 11.95 | 12.30 | 11.95 | 12.07 | 12.05 | qfq | 11,304,300 | 137,173,277 | 1.17% |
| 2024-12-26 | 11.88 | 12.14 | 11.70 | 11.93 | 11.91 | qfq | 9,688,001 | 116,181,437 | 1.02% |
| 2024-12-25 | 12.15 | 12.28 | 11.56 | 11.81 | 11.79 | qfq | 17,801,366 | 210,316,703 | -4.22% |
| 2024-12-24 | 12.35 | 12.56 | 12.13 | 12.33 | 12.31 | qfq | 11,925,318 | 146,719,297 | 0.65% |
| 2024-12-23 | 12.88 | 13.07 | 12.18 | 12.25 | 12.23 | qfq | 19,360,044 | 241,752,795 | -5.62% |
| 2024-12-20 | 12.60 | 13.40 | 12.58 | 12.98 | 12.96 | qfq | 21,225,650 | 277,067,743 | 3.10% |
| 2024-12-19 | 12.68 | 12.88 | 12.42 | 12.59 | 12.57 | qfq | 17,532,801 | 220,722,238 | -3.23% |
| 2024-12-18 | 12.50 | 13.22 | 12.28 | 13.01 | 12.99 | qfq | 24,490,595 | 314,113,339 | 4.92% |
| 2024-12-17 | 13.05 | 13.05 | 12.35 | 12.40 | 12.38 | qfq | 20,805,402 | 262,742,402 | -6.34% |
| 2024-12-16 | 13.11 | 13.52 | 12.86 | 13.24 | 13.22 | qfq | 27,395,121 | 360,932,681 | 0.30% |
| 2024-12-13 | 13.62 | 13.70 | 13.14 | 13.20 | 13.18 | qfq | 24,987,982 | 334,031,322 | -3.79% |
| 2024-12-12 | 13.77 | 14.05 | 13.46 | 13.72 | 13.70 | qfq | 35,347,842 | 485,082,388 | -1.65% |
| 2024-12-11 | 13.43 | 14.26 | 13.30 | 13.95 | 13.93 | qfq | 48,692,301 | 672,794,915 | 2.42% |
| 2024-12-10 | 13.48 | 13.98 | 13.14 | 13.62 | 13.60 | qfq | 47,477,569 | 645,597,846 | 4.21% |
| 2024-12-09 | 13.40 | 13.49 | 12.95 | 13.07 | 13.05 | qfq | 32,173,420 | 424,159,379 | -2.46% |
| 2024-12-06 | 13.56 | 13.81 | 13.08 | 13.40 | 13.38 | qfq | 55,505,487 | 744,603,734 | -1.03% |
| 2024-12-05 | 12.12 | 13.54 | 12.11 | 13.54 | 13.52 | qfq | 52,736,089 | 692,947,299 | 9.99% |
| 2024-12-04 | 12.45 | 12.65 | 12.23 | 12.31 | 12.29 | qfq | 16,856,401 | 209,335,239 | -2.22% |
| 2024-12-03 | 12.87 | 12.87 | 12.40 | 12.59 | 12.57 | qfq | 24,525,680 | 308,234,668 | -2.40% |
| 2024-12-02 | 12.64 | 13.08 | 12.40 | 12.90 | 12.88 | qfq | 37,690,938 | 481,489,566 | 5.56% |
| 2024-11-29 | 12.11 | 12.27 | 11.81 | 12.22 | 12.20 | qfq | 23,669,116 | 285,502,340 | -0.16% |
| 2024-11-28 | 11.82 | 12.37 | 11.72 | 12.24 | 12.22 | qfq | 28,928,351 | 350,483,054 | 3.99% |
| 2024-11-27 | 11.60 | 11.78 | 11.28 | 11.77 | 11.75 | qfq | 16,579,500 | 190,542,787 | 0.34% |
| 2024-11-26 | 12.01 | 12.14 | 11.68 | 11.73 | 11.71 | qfq | 18,183,800 | 215,614,644 | -3.38% |
| 2024-11-25 | 12.28 | 12.39 | 11.86 | 12.14 | 12.12 | qfq | 21,291,523 | 257,433,505 | 2.62% |
| 2024-11-22 | 12.52 | 12.68 | 11.80 | 11.83 | 11.81 | qfq | 24,391,222 | 298,429,516 | -6.11% |
| 2024-11-21 | 12.46 | 12.80 | 12.43 | 12.60 | 12.58 | qfq | 22,386,021 | 282,777,845 | 0.32% |
| 2024-11-20 | 12.26 | 12.59 | 12.16 | 12.56 | 12.54 | qfq | 23,719,315 | 295,507,069 | 2.53% |
| 2024-11-19 | 11.97 | 12.25 | 11.85 | 12.25 | 12.23 | qfq | 21,767,021 | 262,834,030 | 2.25% |
| 2024-11-18 | 12.51 | 12.67 | 11.77 | 11.98 | 11.96 | qfq | 28,671,622 | 345,196,912 | -4.16% |
| 2024-11-15 | 13.12 | 13.45 | 12.50 | 12.50 | 12.48 | qfq | 33,163,790 | 424,008,880 | -5.16% |
| 2024-11-14 | 13.75 | 13.85 | 13.14 | 13.18 | 13.16 | qfq | 22,280,100 | 299,311,776 | -3.73% |
| 2024-11-13 | 14.00 | 14.18 | 13.40 | 13.69 | 13.66 | qfq | 42,806,482 | 588,159,118 | -5.59% |
| 2024-11-12 | 15.30 | 15.54 | 14.30 | 14.50 | 14.47 | qfq | 60,502,710 | 905,665,879 | -5.23% |
| 2024-11-11 | 14.71 | 15.30 | 14.14 | 15.30 | 15.27 | qfq | 65,092,861 | 956,057,237 | 5.52% |
| 2024-11-08 | 14.06 | 14.73 | 14.06 | 14.50 | 14.47 | qfq | 54,938,277 | 789,239,163 | 2.76% |
| 2024-11-07 | 14.98 | 15.28 | 14.08 | 14.11 | 14.08 | qfq | 80,341,211 | 1,149,273,330 | -9.78% |
| 2024-11-06 | 15.98 | 16.75 | 15.06 | 15.64 | 15.61 | qfq | 99,807,811 | 1,590,495,984 | 2.36% |
| 2024-11-05 | 13.59 | 15.90 | 13.59 | 15.28 | 15.25 | qfq | 93,811,034 | 1,408,714,366 | 5.23% |
| 2024-11-04 | 14.50 | 15.65 | 14.23 | 14.52 | 14.49 | qfq | 92,700,507 | 1,401,479,978 | 2.04% |
| 2024-11-01 | 16.89 | 16.89 | 13.92 | 14.23 | 14.20 | qfq | 118,404,999 | 1,841,959,357 | -7.30% |
| 2024-10-31 | 15.35 | 15.35 | 15.35 | 15.35 | 15.32 | qfq | 3,625,401 | 55,649,905 | 10.04% |
| 2024-10-30 | 13.50 | 13.95 | 12.95 | 13.95 | 13.92 | qfq | 62,386,641 | 847,314,491 | 10.02% |
| 2024-10-29 | 12.68 | 12.68 | 12.68 | 12.68 | 12.66 | qfq | 7,392,681 | 93,739,195 | 9.97% |
| 2024-10-28 | 11.38 | 11.53 | 11.09 | 11.53 | 11.51 | qfq | 22,292,861 | 254,956,313 | 10.02% |
| 2024-10-25 | 10.28 | 10.84 | 10.20 | 10.48 | 10.46 | qfq | 38,170,931 | 403,342,707 | 2.95% |
| 2024-10-24 | 10.50 | 10.52 | 10.03 | 10.18 | 10.16 | qfq | 31,988,804 | 327,304,448 | -1.64% |
| 2024-10-23 | 10.00 | 10.46 | 9.88 | 10.35 | 10.33 | qfq | 41,256,155 | 421,187,848 | 3.29% |
| 2024-10-22 | 9.79 | 10.17 | 9.73 | 10.02 | 10.00 | qfq | 29,809,127 | 297,698,973 | 3.19% |
| 2024-10-21 | 9.74 | 9.87 | 9.55 | 9.71 | 9.69 | qfq | 23,017,620 | 223,419,564 | 0.94% |
| 2024-10-18 | 9.19 | 9.76 | 9.10 | 9.62 | 9.60 | qfq | 26,710,581 | 253,559,052 | 4.68% |
| 2024-10-17 | 9.38 | 9.51 | 9.19 | 9.19 | 9.17 | qfq | 19,134,700 | 178,668,744 | -2.44% |
| 2024-10-16 | 9.42 | 9.60 | 9.30 | 9.42 | 9.40 | qfq | 20,017,500 | 188,840,552 | -2.79% |
| 2024-10-15 | 9.99 | 10.10 | 9.68 | 9.69 | 9.67 | qfq | 24,718,301 | 243,472,305 | -2.81% |
| 2024-10-14 | 9.55 | 10.00 | 9.30 | 9.97 | 9.95 | qfq | 31,601,076 | 310,828,470 | 4.40% |
| 2024-10-11 | 9.29 | 9.85 | 9.15 | 9.55 | 9.53 | qfq | 25,915,838 | 247,920,018 | 2.58% |
| 2024-10-10 | 9.38 | 9.73 | 9.03 | 9.31 | 9.29 | qfq | 26,844,798 | 251,200,291 | -4.22% |
| 2024-10-09 | 10.50 | 10.55 | 9.72 | 9.72 | 9.70 | qfq | 33,855,957 | 336,479,917 | -10.00% |
| 2024-10-08 | 11.30 | 11.34 | 10.01 | 10.80 | 10.78 | qfq | 54,354,750 | 583,333,756 | 4.75% |
| 2024-09-30 | 10.30 | 10.44 | 9.56 | 10.31 | 10.29 | qfq | 54,183,637 | 545,142,286 | 8.07% |
| 2024-09-27 | 9.21 | 9.56 | 9.15 | 9.54 | 9.52 | qfq | 25,180,317 | 236,136,151 | 4.61% |
| 2024-09-26 | 8.86 | 9.13 | 8.81 | 9.12 | 9.10 | qfq | 27,468,239 | 247,085,975 | 1.79% |
| 2024-09-25 | 9.06 | 9.25 | 8.91 | 8.96 | 8.94 | qfq | 33,744,700 | 306,693,363 | -0.99% |
| 2024-09-24 | 9.16 | 9.23 | 8.73 | 9.05 | 9.03 | qfq | 32,421,043 | 291,506,917 | -1.20% |
| 2024-09-23 | 8.99 | 9.30 | 8.82 | 9.16 | 9.14 | qfq | 32,347,566 | 293,718,123 | 0.77% |
| 2024-09-20 | 9.02 | 9.17 | 8.90 | 9.09 | 9.07 | qfq | 30,901,555 | 279,461,757 | 0.00% |
| 2024-09-19 | 8.87 | 9.40 | 8.75 | 9.09 | 9.07 | qfq | 41,813,192 | 378,000,877 | 1.45% |
| 2024-09-18 | 8.60 | 9.15 | 8.48 | 8.96 | 8.94 | qfq | 43,968,358 | 392,135,287 | 2.75% |
| 2024-09-13 | 9.00 | 9.16 | 8.63 | 8.72 | 8.70 | qfq | 56,298,063 | 500,550,263 | 0.46% |
| 2024-09-12 | 7.97 | 8.68 | 7.96 | 8.68 | 8.66 | qfq | 17,683,940 | 152,402,770 | 10.01% |
| 2024-09-11 | 8.06 | 8.07 | 7.84 | 7.89 | 7.88 | qfq | 17,681,742 | 139,987,136 | -3.07% |
| 2024-09-10 | 8.50 | 8.50 | 8.03 | 8.14 | 8.13 | qfq | 28,053,270 | 229,231,827 | -5.35% |
| 2024-09-09 | 8.15 | 8.85 | 8.12 | 8.60 | 8.58 | qfq | 38,752,709 | 327,216,582 | 5.26% |
| 2024-09-06 | 8.08 | 8.49 | 8.04 | 8.17 | 8.16 | qfq | 31,681,994 | 262,190,908 | 1.11% |
| 2024-09-05 | 8.11 | 8.20 | 8.01 | 8.08 | 8.07 | qfq | 22,788,153 | 184,133,715 | -0.98% |
| 2024-09-04 | 8.19 | 8.55 | 7.85 | 8.16 | 8.15 | qfq | 46,091,737 | 377,405,173 | 0.87% |
| 2024-09-03 | 7.36 | 8.09 | 7.35 | 8.09 | 8.08 | qfq | 27,815,900 | 218,521,444 | 10.07% |
| 2024-09-02 | 7.54 | 7.61 | 7.34 | 7.35 | 7.34 | qfq | 7,104,541 | 52,838,410 | -2.65% |
| 2024-08-30 | 7.40 | 7.68 | 7.37 | 7.55 | 7.54 | qfq | 10,173,747 | 76,869,052 | 2.30% |
| 2024-08-29 | 7.17 | 7.43 | 7.12 | 7.38 | 7.37 | qfq | 8,829,148 | 64,611,370 | 2.93% |
| 2024-08-28 | 7.24 | 7.28 | 7.13 | 7.17 | 7.16 | qfq | 6,092,500 | 43,825,967 | -0.97% |
| 2024-08-27 | 7.46 | 7.46 | 7.23 | 7.24 | 7.23 | qfq | 8,967,700 | 65,510,208 | -3.85% |
| 2024-08-26 | 7.44 | 7.53 | 7.32 | 7.53 | 7.52 | qfq | 7,712,299 | 57,593,225 | 1.21% |
| 2024-08-23 | 7.41 | 7.51 | 7.30 | 7.44 | 7.43 | qfq | 8,312,900 | 61,706,147 | 0.40% |
| 2024-08-22 | 7.62 | 7.68 | 7.35 | 7.41 | 7.40 | qfq | 11,656,900 | 87,090,494 | -2.76% |
| 2024-08-21 | 7.85 | 7.89 | 7.60 | 7.62 | 7.61 | qfq | 18,978,700 | 146,285,484 | -4.87% |
| 2024-08-20 | 8.83 | 8.83 | 7.99 | 8.01 | 8.00 | qfq | 32,627,501 | 266,292,856 | -8.87% |
| 2024-08-19 | 8.97 | 9.07 | 8.70 | 8.79 | 8.77 | qfq | 25,882,273 | 228,532,152 | -2.77% |
| 2024-08-16 | 8.67 | 9.37 | 8.60 | 9.04 | 9.02 | qfq | 36,753,263 | 328,909,799 | 4.15% |
| 2024-08-15 | 8.79 | 8.92 | 8.57 | 8.68 | 8.66 | qfq | 24,247,100 | 210,951,931 | -2.14% |
| 2024-08-14 | 8.29 | 9.08 | 8.19 | 8.87 | 8.85 | qfq | 30,917,000 | 270,321,520 | 7.52% |
| 2024-08-13 | 8.23 | 8.30 | 8.10 | 8.25 | 8.23 | qfq | 5,039,198 | 41,256,270 | 0.12% |
| 2024-08-12 | 8.35 | 8.38 | 8.19 | 8.24 | 8.22 | qfq | 5,579,901 | 46,019,904 | -1.67% |
| 2024-08-09 | 8.52 | 8.63 | 8.35 | 8.38 | 8.36 | qfq | 7,566,400 | 64,123,110 | -1.76% |
| 2024-08-08 | 8.73 | 8.74 | 8.46 | 8.53 | 8.51 | qfq | 10,541,300 | 90,135,791 | -2.29% |
| 2024-08-07 | 8.59 | 8.95 | 8.54 | 8.73 | 8.71 | qfq | 12,477,500 | 109,546,014 | 1.87% |
| 2024-08-06 | 8.62 | 8.70 | 8.45 | 8.57 | 8.55 | qfq | 8,501,034 | 72,651,399 | 0.82% |
| 2024-08-05 | 8.78 | 8.91 | 8.50 | 8.50 | 8.48 | qfq | 12,407,100 | 107,892,085 | -3.41% |
| 2024-08-02 | 8.93 | 9.08 | 8.80 | 8.80 | 8.78 | qfq | 14,344,900 | 128,075,005 | -1.35% |
| 2024-08-01 | 8.82 | 9.03 | 8.78 | 8.92 | 8.90 | qfq | 15,289,394 | 136,077,838 | 1.13% |
| 2024-07-31 | 8.41 | 8.87 | 8.40 | 8.82 | 8.80 | qfq | 17,494,186 | 152,234,526 | 4.88% |
| 2024-07-30 | 8.51 | 8.52 | 8.37 | 8.41 | 8.39 | qfq | 8,844,189 | 74,416,363 | -1.64% |
| 2024-07-29 | 8.35 | 8.65 | 8.29 | 8.55 | 8.53 | qfq | 13,219,991 | 112,164,858 | 2.76% |
| 2024-07-26 | 8.05 | 8.34 | 8.04 | 8.32 | 8.30 | qfq | 11,324,198 | 93,673,104 | 3.61% |
| 2024-07-25 | 8.00 | 8.12 | 7.82 | 8.03 | 8.01 | qfq | 7,378,300 | 58,966,002 | 0.75% |
| 2024-07-24 | 8.30 | 8.35 | 7.96 | 7.97 | 7.95 | qfq | 11,468,500 | 93,199,914 | -4.21% |
| 2024-07-23 | 8.31 | 8.50 | 8.30 | 8.32 | 8.30 | qfq | 12,730,832 | 107,032,214 | 0.12% |
| 2024-07-22 | 8.30 | 8.36 | 8.20 | 8.31 | 8.29 | qfq | 7,637,291 | 63,291,039 | 0.12% |
| 2024-07-19 | 8.35 | 8.45 | 8.29 | 8.30 | 8.28 | qfq | 8,875,500 | 74,082,167 | -1.07% |
| 2024-07-18 | 8.30 | 8.50 | 8.10 | 8.39 | 8.37 | qfq | 10,397,500 | 86,558,822 | 0.60% |
| 2024-07-17 | 8.70 | 8.72 | 8.33 | 8.34 | 8.32 | qfq | 12,917,943 | 109,664,014 | -4.79% |
| 2024-07-16 | 8.67 | 8.88 | 8.52 | 8.76 | 8.74 | qfq | 11,017,710 | 96,029,872 | 0.23% |
| 2024-07-15 | 8.90 | 9.06 | 8.70 | 8.74 | 8.72 | qfq | 14,600,767 | 129,124,274 | -0.34% |
| 2024-07-12 | 8.88 | 9.00 | 8.61 | 8.77 | 8.75 | qfq | 18,120,177 | 158,860,686 | -1.68% |
| 2024-07-11 | 8.50 | 9.08 | 8.49 | 8.92 | 8.90 | qfq | 23,348,461 | 205,173,240 | 6.83% |
| 2024-07-10 | 8.42 | 8.61 | 8.31 | 8.35 | 8.33 | qfq | 12,087,177 | 102,046,927 | -2.45% |
| 2024-07-09 | 8.39 | 8.60 | 8.25 | 8.56 | 8.54 | qfq | 14,183,698 | 119,833,958 | 1.78% |
| 2024-07-08 | 8.85 | 8.87 | 8.40 | 8.41 | 8.39 | qfq | 15,903,527 | 135,455,279 | -5.82% |
| 2024-07-05 | 9.02 | 9.08 | 8.65 | 8.93 | 8.91 | qfq | 15,732,582 | 139,717,893 | -1.87% |
| 2024-07-04 | 9.60 | 9.69 | 9.05 | 9.10 | 9.08 | qfq | 20,409,550 | 189,396,544 | -5.31% |
| 2024-07-03 | 9.85 | 10.10 | 9.61 | 9.61 | 9.59 | qfq | 17,653,386 | 173,728,820 | -2.44% |
| 2024-07-02 | 10.03 | 10.14 | 9.81 | 9.85 | 9.83 | qfq | 17,824,885 | 177,346,087 | -3.15% |
| 2024-07-01 | 9.88 | 10.34 | 9.65 | 10.17 | 10.15 | qfq | 29,425,824 | 291,732,589 | 1.50% |
| 2024-06-28 | 9.92 | 10.28 | 9.88 | 10.02 | 10.00 | qfq | 34,448,924 | 344,958,942 | 1.52% |
| 2024-06-27 | 10.28 | 10.34 | 9.80 | 9.87 | 9.85 | qfq | 35,389,781 | 354,724,470 | -4.17% |
| 2024-06-26 | 10.51 | 10.74 | 10.05 | 10.30 | 10.28 | qfq | 59,411,730 | 617,426,021 | 1.18% |
| 2024-06-25 | 9.25 | 10.18 | 9.24 | 10.18 | 10.16 | qfq | 33,415,781 | 333,014,671 | 10.05% |
| 2024-06-24 | 8.98 | 9.90 | 8.95 | 9.25 | 9.23 | qfq | 26,100,708 | 246,077,933 | 2.78% |
| 2024-06-21 | 8.99 | 9.20 | 8.85 | 9.00 | 8.98 | qfq | 6,306,000 | 56,888,988 | 0.11% |
| 2024-06-20 | 9.36 | 9.36 | 8.97 | 8.99 | 8.97 | qfq | 8,516,707 | 77,609,515 | -3.64% |
| 2024-06-19 | 9.51 | 9.53 | 9.32 | 9.33 | 9.31 | qfq | 7,443,000 | 69,947,931 | -1.58% |
| 2024-06-18 | 9.14 | 9.48 | 9.13 | 9.48 | 9.46 | qfq | 12,418,512 | 116,278,676 | 3.83% |
| 2024-06-17 | 9.09 | 9.20 | 9.05 | 9.13 | 9.11 | qfq | 6,200,220 | 56,708,732 | -0.11% |
| 2024-06-14 | 9.12 | 9.16 | 8.96 | 9.14 | 9.12 | qfq | 6,177,900 | 55,945,876 | 0.33% |
| 2024-06-13 | 9.22 | 9.29 | 9.07 | 9.11 | 9.09 | qfq | 7,420,100 | 67,751,993 | -1.30% |
| 2024-06-12 | 8.98 | 9.26 | 8.93 | 9.23 | 9.21 | qfq | 8,438,377 | 77,295,420 | 2.44% |
| 2024-06-11 | 8.95 | 9.04 | 8.80 | 9.01 | 8.99 | qfq | 6,282,087 | 56,110,206 | -0.33% |
| 2024-06-07 | 8.93 | 9.20 | 8.88 | 9.04 | 9.02 | qfq | 9,278,563 | 83,720,889 | 2.03% |
| 2024-06-06 | 9.30 | 9.35 | 8.80 | 8.86 | 8.84 | qfq | 16,142,086 | 144,524,975 | -4.73% |
| 2024-06-05 | 9.72 | 9.72 | 9.28 | 9.30 | 9.28 | qfq | 12,587,477 | 119,096,461 | -5.30% |
| 2024-06-04 | 9.55 | 9.85 | 9.38 | 9.82 | 9.80 | qfq | 14,230,000 | 136,790,404 | 1.55% |
| 2024-06-03 | 9.87 | 9.96 | 9.59 | 9.67 | 9.65 | qfq | 9,341,201 | 90,894,952 | -2.22% |
| 2024-05-31 | 9.75 | 10.05 | 9.74 | 9.89 | 9.87 | qfq | 12,618,200 | 125,108,964 | 1.12% |
| 2024-05-30 | 9.65 | 9.83 | 9.56 | 9.78 | 9.76 | qfq | 9,553,320 | 93,096,058 | 0.41% |
| 2024-05-29 | 9.63 | 9.93 | 9.63 | 9.74 | 9.72 | qfq | 10,716,727 | 104,402,971 | 0.52% |
| 2024-05-28 | 9.82 | 9.84 | 9.62 | 9.69 | 9.67 | qfq | 6,538,500 | 63,443,264 | -0.92% |
| 2024-05-27 | 9.60 | 9.82 | 9.58 | 9.78 | 9.76 | qfq | 8,636,310 | 83,698,118 | 0.31% |
| 2024-05-24 | 10.03 | 10.03 | 9.74 | 9.75 | 9.73 | qfq | 11,230,905 | 110,730,443 | -2.89% |
| 2024-05-23 | 10.38 | 10.38 | 9.97 | 10.04 | 10.02 | qfq | 10,934,900 | 110,278,256 | -2.81% |
| 2024-05-22 | 10.34 | 10.40 | 10.25 | 10.33 | 10.31 | qfq | 8,850,800 | 91,221,387 | 0.58% |
| 2024-05-21 | 10.40 | 10.43 | 10.11 | 10.27 | 10.25 | qfq | 11,272,386 | 114,987,363 | -1.25% |
| 2024-05-20 | 10.47 | 10.56 | 10.31 | 10.40 | 10.38 | qfq | 12,150,387 | 126,742,274 | -0.67% |
| 2024-05-17 | 10.29 | 10.47 | 10.17 | 10.47 | 10.45 | qfq | 11,808,449 | 122,269,173 | 1.75% |
| 2024-05-16 | 10.23 | 10.38 | 10.23 | 10.29 | 10.27 | qfq | 10,372,887 | 106,923,878 | 0.49% |
| 2024-05-15 | 10.42 | 10.48 | 10.18 | 10.24 | 10.22 | qfq | 14,395,106 | 148,312,731 | -2.48% |
| 2024-05-14 | 10.53 | 10.81 | 10.47 | 10.50 | 10.48 | qfq | 14,427,441 | 153,016,754 | 0.57% |
| 2024-05-13 | 10.88 | 10.88 | 10.39 | 10.44 | 10.42 | qfq | 21,152,023 | 223,191,551 | -5.35% |
| 2024-05-10 | 11.33 | 11.42 | 10.90 | 11.03 | 11.01 | qfq | 21,934,295 | 242,845,803 | -2.30% |
| 2024-05-09 | 11.42 | 11.51 | 11.28 | 11.29 | 11.27 | qfq | 27,685,822 | 314,663,713 | -2.00% |
| 2024-05-08 | 11.40 | 11.88 | 10.98 | 11.52 | 11.50 | qfq | 51,001,274 | 586,791,420 | -0.69% |
| 2024-05-07 | 11.05 | 11.87 | 10.70 | 11.60 | 11.57 | qfq | 49,847,026 | 560,236,736 | 6.23% |
| 2024-05-06 | 10.43 | 10.96 | 10.43 | 10.92 | 10.90 | qfq | 29,049,884 | 312,022,759 | 6.23% |
| 2024-04-30 | 10.85 | 10.87 | 10.11 | 10.28 | 10.26 | qfq | 22,963,279 | 238,680,116 | -4.28% |
| 2024-04-29 | 10.61 | 10.84 | 10.60 | 10.74 | 10.72 | qfq | 20,726,450 | 222,170,390 | 1.99% |
| 2024-04-26 | 10.28 | 10.59 | 10.27 | 10.53 | 10.51 | qfq | 17,928,946 | 188,058,057 | 2.43% |
| 2024-04-25 | 10.38 | 10.60 | 10.21 | 10.28 | 10.26 | qfq | 16,211,086 | 168,366,777 | -0.96% |
| 2024-04-24 | 10.17 | 10.39 | 10.15 | 10.38 | 10.36 | qfq | 14,513,007 | 149,907,413 | 2.06% |
| 2024-04-23 | 10.07 | 10.39 | 10.07 | 10.17 | 10.15 | qfq | 13,926,882 | 141,954,146 | 1.09% |
| 2024-04-22 | 10.30 | 10.33 | 9.86 | 10.06 | 10.04 | qfq | 16,907,484 | 170,778,256 | -3.73% |
| 2024-04-19 | 10.40 | 10.68 | 10.23 | 10.45 | 10.43 | qfq | 19,607,851 | 204,126,199 | 0.00% |
| 2024-04-18 | 10.37 | 10.70 | 10.05 | 10.45 | 10.43 | qfq | 26,566,470 | 277,034,466 | 1.26% |
| 2024-04-17 | 9.38 | 10.33 | 9.38 | 10.32 | 10.30 | qfq | 28,512,302 | 286,269,040 | 9.90% |
| 2024-04-16 | 10.40 | 10.43 | 9.39 | 9.39 | 9.37 | qfq | 26,432,600 | 253,966,302 | -9.97% |
| 2024-04-15 | 11.20 | 11.28 | 10.28 | 10.43 | 10.41 | qfq | 25,509,134 | 270,379,436 | -5.95% |
| 2024-04-12 | 11.45 | 11.55 | 11.06 | 11.09 | 11.07 | qfq | 20,545,657 | 231,445,933 | -3.73% |
| 2024-04-11 | 11.00 | 12.00 | 10.83 | 11.52 | 11.50 | qfq | 32,905,683 | 375,065,401 | 3.32% |
| 2024-04-10 | 11.46 | 11.53 | 10.95 | 11.15 | 11.13 | qfq | 22,101,820 | 246,588,257 | -3.63% |
| 2024-04-09 | 11.85 | 12.07 | 11.35 | 11.57 | 11.55 | qfq | 21,450,605 | 249,400,022 | -2.36% |
| 2024-04-08 | 11.67 | 12.50 | 11.51 | 11.85 | 11.82 | qfq | 26,430,505 | 317,799,540 | 1.20% |
| 2024-04-03 | 12.41 | 12.42 | 11.60 | 11.71 | 11.68 | qfq | 30,010,645 | 354,795,014 | -6.77% |
| 2024-04-02 | 13.08 | 13.08 | 12.41 | 12.56 | 12.53 | qfq | 33,135,740 | 418,777,575 | -4.78% |
| 2024-04-01 | 12.48 | 13.30 | 12.42 | 13.19 | 13.16 | qfq | 43,079,504 | 560,382,723 | 5.60% |
| 2024-03-29 | 12.80 | 13.07 | 12.19 | 12.49 | 12.46 | qfq | 33,132,240 | 414,216,902 | -3.25% |
| 2024-03-28 | 12.59 | 13.08 | 12.26 | 12.91 | 12.88 | qfq | 33,627,810 | 431,787,562 | 2.62% |
| 2024-03-27 | 12.91 | 13.18 | 12.49 | 12.58 | 12.55 | qfq | 39,271,777 | 505,607,162 | -2.25% |
| 2024-03-26 | 13.10 | 13.27 | 12.64 | 12.87 | 12.84 | qfq | 36,987,300 | 479,189,094 | -1.68% |
| 2024-03-25 | 13.92 | 13.98 | 13.02 | 13.09 | 13.06 | qfq | 43,822,238 | 590,849,645 | -6.97% |
| 2024-03-22 | 14.36 | 14.40 | 13.56 | 14.07 | 14.04 | qfq | 47,988,159 | 674,519,904 | -4.09% |
| 2024-03-21 | 14.39 | 15.25 | 14.12 | 14.67 | 14.64 | qfq | 96,059,555 | 1,408,226,973 | 0.14% |
| 2024-03-20 | 13.44 | 14.65 | 13.40 | 14.65 | 14.62 | qfq | 97,994,616 | 1,397,585,135 | 9.98% |
| 2024-03-19 | 13.76 | 13.96 | 13.31 | 13.32 | 13.29 | qfq | 62,416,205 | 843,555,029 | -4.24% |
| 2024-03-18 | 13.73 | 14.38 | 13.72 | 13.91 | 13.88 | qfq | 79,888,709 | 1,115,668,010 | 0.80% |
| 2024-03-15 | 13.62 | 15.03 | 13.37 | 13.80 | 13.77 | qfq | 117,431,733 | 1,685,486,597 | 0.07% |
| 2024-03-14 | 12.90 | 13.79 | 12.50 | 13.79 | 13.76 | qfq | 109,147,133 | 1,425,444,313 | 9.97% |
| 2024-03-13 | 11.38 | 12.54 | 11.23 | 12.54 | 12.51 | qfq | 74,503,612 | 903,995,521 | 10.00% |
| 2024-03-12 | 11.02 | 11.57 | 11.01 | 11.40 | 11.38 | qfq | 44,616,933 | 505,686,948 | 3.35% |
| 2024-03-11 | 10.80 | 11.05 | 10.73 | 11.03 | 11.01 | qfq | 22,311,101 | 243,991,358 | 2.04% |
| 2024-03-08 | 10.87 | 10.99 | 10.64 | 10.81 | 10.79 | qfq | 25,541,600 | 275,498,199 | -0.92% |
| 2024-03-07 | 11.19 | 11.48 | 10.90 | 10.91 | 10.89 | qfq | 36,040,074 | 405,077,153 | -2.50% |
| 2024-03-06 | 11.30 | 11.41 | 11.13 | 11.19 | 11.17 | qfq | 34,017,601 | 383,054,142 | -2.01% |
| 2024-03-05 | 10.99 | 11.58 | 10.75 | 11.42 | 11.40 | qfq | 55,244,901 | 619,022,580 | 3.16% |
| 2024-03-04 | 11.16 | 11.20 | 10.61 | 11.07 | 11.05 | qfq | 34,153,228 | 373,666,802 | -0.81% |
| 2024-03-01 | 11.20 | 11.34 | 10.91 | 11.16 | 11.14 | qfq | 40,402,575 | 449,426,376 | -0.89% |
| 2024-02-29 | 10.50 | 11.28 | 10.40 | 11.26 | 11.24 | qfq | 48,971,001 | 538,262,767 | 2.64% |
| 2024-02-28 | 11.80 | 12.13 | 10.97 | 10.97 | 10.95 | qfq | 73,490,501 | 852,728,977 | -10.01% |
| 2024-02-27 | 10.98 | 12.22 | 10.98 | 12.19 | 12.16 | qfq | 76,832,851 | 907,649,750 | 8.84% |
| 2024-02-26 | 11.43 | 11.78 | 11.00 | 11.20 | 11.18 | qfq | 87,208,995 | 995,733,510 | -2.27% |
| 2024-02-23 | 10.30 | 11.46 | 10.13 | 11.46 | 11.44 | qfq | 84,948,954 | 915,851,736 | 9.98% |
| 2024-02-22 | 9.50 | 10.73 | 9.50 | 10.42 | 10.40 | qfq | 60,209,886 | 603,528,356 | 6.65% |
| 2024-02-21 | 9.50 | 10.43 | 9.32 | 9.77 | 9.75 | qfq | 57,818,187 | 575,220,755 | 3.06% |
| 2024-02-20 | 9.13 | 9.60 | 8.89 | 9.48 | 9.46 | qfq | 34,750,611 | 322,259,122 | 3.95% |
| 2024-02-19 | 8.42 | 9.12 | 8.42 | 9.12 | 9.10 | qfq | 42,571,579 | 376,538,993 | 8.31% |
| 2024-02-08 | 8.17 | 8.62 | 7.40 | 8.42 | 8.40 | qfq | 51,750,500 | 408,771,077 | 2.43% |
| 2024-02-07 | 8.78 | 9.11 | 8.10 | 8.22 | 8.20 | qfq | 43,474,106 | 373,203,150 | -5.63% |
| 2024-02-06 | 8.50 | 9.12 | 8.39 | 8.71 | 8.69 | qfq | 35,370,227 | 304,959,589 | -6.55% |
| 2024-02-05 | 10.27 | 10.28 | 9.32 | 9.32 | 9.30 | qfq | 20,537,800 | 195,999,812 | -9.95% |
| 2024-02-02 | 10.77 | 11.09 | 9.91 | 10.35 | 10.33 | qfq | 22,008,079 | 230,779,606 | -3.81% |
| 2024-02-01 | 10.95 | 11.20 | 10.61 | 10.76 | 10.74 | qfq | 19,272,050 | 208,431,539 | -1.47% |
| 2024-01-31 | 11.55 | 11.92 | 10.87 | 10.92 | 10.90 | qfq | 30,516,950 | 343,785,541 | -6.98% |
| 2024-01-30 | 11.80 | 12.32 | 11.60 | 11.74 | 11.71 | qfq | 22,661,550 | 270,666,265 | -0.68% |
| 2024-01-29 | 12.34 | 12.39 | 11.61 | 11.82 | 11.79 | qfq | 21,089,515 | 250,517,123 | -3.90% |
| 2024-01-26 | 12.41 | 12.51 | 12.08 | 12.30 | 12.27 | qfq | 28,993,302 | 355,707,976 | -0.97% |
| 2024-01-25 | 11.78 | 12.76 | 11.70 | 12.42 | 12.39 | qfq | 40,065,782 | 488,874,136 | 5.17% |
| 2024-01-24 | 11.69 | 11.93 | 11.40 | 11.81 | 11.78 | qfq | 30,179,480 | 351,563,798 | 1.55% |
| 2024-01-23 | 11.90 | 11.99 | 11.40 | 11.63 | 11.60 | qfq | 31,576,207 | 367,287,198 | -1.77% |
| 2024-01-22 | 12.01 | 12.59 | 11.55 | 11.84 | 11.81 | qfq | 41,241,278 | 502,155,228 | -1.50% |
| 2024-01-19 | 12.62 | 12.80 | 12.00 | 12.02 | 11.99 | qfq | 39,122,791 | 478,955,273 | -5.21% |
| 2024-01-18 | 12.85 | 13.16 | 12.16 | 12.68 | 12.65 | qfq | 47,328,386 | 593,495,082 | 0.16% |
| 2024-01-17 | 13.01 | 13.45 | 12.65 | 12.66 | 12.63 | qfq | 67,162,283 | 871,041,512 | -5.87% |
| 2024-01-16 | 12.63 | 13.88 | 12.55 | 13.45 | 13.42 | qfq | 93,636,282 | 1,270,067,041 | 6.58% |
| 2024-01-15 | 12.52 | 12.79 | 12.39 | 12.62 | 12.59 | qfq | 23,403,535 | 295,275,984 | 0.56% |
| 2024-01-12 | 13.22 | 13.29 | 12.44 | 12.55 | 12.52 | qfq | 43,926,031 | 560,454,562 | -5.64% |
| 2024-01-11 | 12.83 | 13.52 | 12.69 | 13.30 | 13.27 | qfq | 52,505,188 | 693,503,969 | 4.07% |
| 2024-01-10 | 12.65 | 12.82 | 12.33 | 12.78 | 12.75 | qfq | 28,638,791 | 361,655,211 | -0.16% |
| 2024-01-09 | 13.00 | 13.22 | 12.45 | 12.80 | 12.77 | qfq | 38,765,842 | 496,256,333 | -1.23% |
| 2024-01-08 | 12.74 | 13.19 | 12.74 | 12.96 | 12.93 | qfq | 32,645,011 | 423,941,345 | 0.86% |
| 2024-01-05 | 13.59 | 13.75 | 12.74 | 12.85 | 12.82 | qfq | 44,550,499 | 585,898,904 | -6.88% |
| 2024-01-04 | 13.30 | 13.97 | 12.75 | 13.80 | 13.77 | qfq | 61,199,355 | 813,911,481 | 3.76% |
| 2024-01-03 | 14.26 | 14.76 | 13.03 | 13.30 | 13.27 | qfq | 64,178,170 | 876,780,838 | -7.64% |
| 2024-01-02 | 14.97 | 15.12 | 14.38 | 14.40 | 14.37 | qfq | 40,287,397 | 596,499,610 | -2.90% |
| 2023-12-29 | 14.56 | 15.21 | 14.55 | 14.83 | 14.80 | qfq | 47,510,731 | 704,818,619 | -0.87% |
| 2023-12-28 | 14.45 | 15.49 | 14.32 | 14.96 | 14.93 | qfq | 51,327,286 | 772,967,922 | 1.08% |
| 2023-12-27 | 16.01 | 16.05 | 14.65 | 14.80 | 14.77 | qfq | 72,242,100 | 1,103,535,254 | -8.92% |
| 2023-12-26 | 16.10 | 17.59 | 16.01 | 16.25 | 16.21 | qfq | 89,444,925 | 1,499,047,238 | -1.52% |
| 2023-12-25 | 15.33 | 16.65 | 14.88 | 16.50 | 16.46 | qfq | 83,214,682 | 1,319,477,406 | 7.07% |
| 2023-12-22 | 14.92 | 15.50 | 14.62 | 15.41 | 15.38 | qfq | 67,913,656 | 1,029,455,525 | 3.77% |
| 2023-12-21 | 15.10 | 15.50 | 14.29 | 14.85 | 14.82 | qfq | 67,537,363 | 1,005,039,241 | -3.88% |
| 2023-12-20 | 16.38 | 16.69 | 15.15 | 15.45 | 15.42 | qfq | 89,207,182 | 1,409,560,258 | -8.20% |
| 2023-12-19 | 16.83 | 17.55 | 16.83 | 16.83 | 16.79 | qfq | 76,174,177 | 1,295,996,988 | -10.00% |
| 2023-12-18 | 17.56 | 19.28 | 17.02 | 18.70 | 18.66 | qfq | 99,336,855 | 1,816,081,304 | 2.63% |
| 2023-12-15 | 17.05 | 18.77 | 16.85 | 18.22 | 18.18 | qfq | 100,707,887 | 1,820,940,429 | 5.81% |
| 2023-12-14 | 17.35 | 18.18 | 16.80 | 17.22 | 17.18 | qfq | 89,492,672 | 1,552,869,308 | -4.17% |
| 2023-12-13 | 16.44 | 18.00 | 16.06 | 17.97 | 17.93 | qfq | 108,957,754 | 1,853,189,987 | 8.78% |
| 2023-12-12 | 16.41 | 18.27 | 15.95 | 16.52 | 16.48 | qfq | 125,854,579 | 2,132,020,316 | -1.43% |
| 2023-12-11 | 15.50 | 16.76 | 15.40 | 16.76 | 16.72 | qfq | 111,091,973 | 1,795,528,756 | 9.97% |
| 2023-12-08 | 15.04 | 15.85 | 14.78 | 15.24 | 15.21 | qfq | 89,638,235 | 1,376,008,903 | -3.61% |
| 2023-12-07 | 14.90 | 16.86 | 14.90 | 15.81 | 15.78 | qfq | 130,558,707 | 2,019,727,585 | -4.47% |
| 2023-12-06 | 19.30 | 20.23 | 16.55 | 16.55 | 16.51 | qfq | 152,966,461 | 2,860,308,323 | -10.01% |
| 2023-12-05 | 17.89 | 18.39 | 15.85 | 18.39 | 18.35 | qfq | 104,193,041 | 1,820,153,385 | 9.99% |
| 2023-12-04 | 15.50 | 16.72 | 15.48 | 16.72 | 16.68 | qfq | 132,314,455 | 2,166,820,954 | 10.00% |
| 2023-12-01 | 13.99 | 15.20 | 12.44 | 15.20 | 15.17 | qfq | 132,634,284 | 1,800,016,855 | 9.99% |
| 2023-11-30 | 12.55 | 13.82 | 12.10 | 13.82 | 13.79 | qfq | 133,751,911 | 1,792,865,182 | 10.03% |
| 2023-11-29 | 12.56 | 12.56 | 12.56 | 12.56 | 12.53 | qfq | 6,718,994 | 84,390,565 | 9.98% |
| 2023-11-28 | 11.42 | 11.42 | 11.42 | 11.42 | 11.40 | qfq | 4,205,866 | 48,030,990 | 10.02% |
| 2023-11-27 | 10.38 | 10.38 | 10.38 | 10.38 | 10.36 | qfq | 4,127,573 | 42,844,208 | 9.96% |
| 2023-11-24 | 9.44 | 9.44 | 9.23 | 9.44 | 9.42 | qfq | 24,927,214 | 235,140,016 | 10.02% |
| 2023-11-23 | 7.86 | 8.58 | 7.82 | 8.58 | 8.56 | qfq | 30,271,620 | 257,072,183 | 10.00% |
| 2023-11-22 | 8.09 | 8.09 | 7.80 | 7.80 | 7.78 | qfq | 24,617,202 | 194,108,346 | -4.18% |
| 2023-11-21 | 8.11 | 8.35 | 8.03 | 8.14 | 8.12 | qfq | 29,512,053 | 241,196,174 | -0.61% |
| 2023-11-20 | 8.15 | 8.38 | 8.03 | 8.19 | 8.17 | qfq | 37,809,018 | 308,104,484 | 0.24% |
| 2023-11-17 | 7.71 | 8.51 | 7.66 | 8.17 | 8.15 | qfq | 48,347,131 | 390,698,658 | 4.48% |
| 2023-11-16 | 7.76 | 7.97 | 7.70 | 7.82 | 7.80 | qfq | 40,162,188 | 314,785,394 | 1.03% |
| 2023-11-15 | 7.77 | 7.86 | 7.62 | 7.74 | 7.72 | qfq | 38,037,143 | 293,918,228 | -1.65% |
| 2023-11-14 | 7.93 | 8.10 | 7.68 | 7.87 | 7.85 | qfq | 54,525,691 | 425,285,579 | -3.32% |
| 2023-11-13 | 9.31 | 9.31 | 8.00 | 8.14 | 8.12 | qfq | 85,680,162 | 736,256,290 | -3.78% |
| 2023-11-10 | 8.46 | 8.46 | 8.46 | 8.46 | 8.44 | qfq | 9,305,958 | 78,728,405 | 10.01% |
| 2023-11-09 | 7.01 | 7.69 | 6.85 | 7.69 | 7.67 | qfq | 26,772,464 | 198,762,495 | 10.01% |
| 2023-11-08 | 7.09 | 7.10 | 6.95 | 6.99 | 6.97 | qfq | 7,578,700 | 52,979,778 | -1.27% |
| 2023-11-07 | 7.08 | 7.19 | 7.05 | 7.08 | 7.06 | qfq | 8,327,400 | 59,154,436 | -0.42% |
| 2023-11-06 | 7.03 | 7.11 | 7.00 | 7.11 | 7.09 | qfq | 9,489,295 | 67,050,979 | 1.43% |
| 2023-11-03 | 6.95 | 7.08 | 6.93 | 7.01 | 6.99 | qfq | 8,551,163 | 59,889,056 | 1.30% |
| 2023-11-02 | 6.97 | 7.05 | 6.91 | 6.92 | 6.91 | qfq | 8,835,970 | 61,593,856 | -1.14% |
| 2023-11-01 | 6.80 | 7.05 | 6.79 | 7.00 | 6.98 | qfq | 13,085,241 | 91,146,988 | 2.64% |
| 2023-10-31 | 6.81 | 6.93 | 6.78 | 6.82 | 6.81 | qfq | 7,449,200 | 51,021,128 | -0.44% |
| 2023-10-30 | 6.83 | 6.95 | 6.78 | 6.85 | 6.84 | qfq | 8,656,303 | 59,184,893 | -1.15% |
| 2023-10-27 | 6.93 | 7.05 | 6.86 | 6.93 | 6.92 | qfq | 7,467,610 | 51,970,776 | -0.43% |
| 2023-10-26 | 6.81 | 6.97 | 6.73 | 6.96 | 6.94 | qfq | 9,460,801 | 64,939,077 | 2.20% |
| 2023-10-25 | 6.70 | 6.85 | 6.65 | 6.81 | 6.80 | qfq | 7,246,500 | 49,206,304 | 2.41% |
| 2023-10-24 | 6.55 | 6.74 | 6.52 | 6.65 | 6.64 | qfq | 6,104,601 | 40,508,425 | 2.31% |
| 2023-10-23 | 6.65 | 6.73 | 6.47 | 6.50 | 6.49 | qfq | 6,844,168 | 45,090,294 | -2.84% |
| 2023-10-20 | 6.66 | 6.85 | 6.63 | 6.69 | 6.68 | qfq | 6,604,210 | 44,412,241 | 0.60% |
| 2023-10-19 | 6.76 | 6.78 | 6.63 | 6.65 | 6.64 | qfq | 6,704,600 | 44,773,376 | -2.06% |
| 2023-10-18 | 6.73 | 6.84 | 6.66 | 6.79 | 6.78 | qfq | 7,463,675 | 50,644,425 | 0.59% |
| 2023-10-17 | 6.84 | 6.85 | 6.70 | 6.75 | 6.74 | qfq | 6,080,310 | 40,998,990 | -1.46% |
| 2023-10-16 | 6.85 | 6.90 | 6.78 | 6.85 | 6.84 | qfq | 7,479,773 | 51,195,066 | 0.29% |
| 2023-10-13 | 6.77 | 6.92 | 6.73 | 6.83 | 6.82 | qfq | 10,274,110 | 70,351,724 | 0.44% |
| 2023-10-12 | 6.73 | 6.86 | 6.64 | 6.80 | 6.79 | qfq | 10,258,700 | 69,477,858 | 1.64% |
| 2023-10-11 | 6.86 | 6.86 | 6.66 | 6.69 | 6.68 | qfq | 12,293,785 | 82,511,844 | -2.34% |
| 2023-10-10 | 6.89 | 6.89 | 6.70 | 6.85 | 6.84 | qfq | 19,776,798 | 134,597,390 | -1.15% |
| 2023-10-09 | 6.60 | 7.22 | 6.60 | 6.93 | 6.92 | qfq | 29,467,084 | 206,437,340 | 5.64% |
| 2023-09-28 | 6.41 | 6.61 | 6.39 | 6.56 | 6.55 | qfq | 3,768,702 | 24,655,540 | 2.34% |
| 2023-09-27 | 6.52 | 6.52 | 6.40 | 6.41 | 6.40 | qfq | 2,644,100 | 17,014,385 | -0.77% |
| 2023-09-26 | 6.52 | 6.57 | 6.44 | 6.46 | 6.45 | qfq | 2,456,400 | 15,938,611 | -1.37% |
| 2023-09-25 | 6.53 | 6.62 | 6.50 | 6.55 | 6.54 | qfq | 2,719,300 | 17,826,350 | 0.31% |
| 2023-09-22 | 6.45 | 6.54 | 6.42 | 6.53 | 6.52 | qfq | 2,808,100 | 18,233,549 | 1.40% |
| 2023-09-21 | 6.55 | 6.59 | 6.40 | 6.44 | 6.43 | qfq | 3,047,700 | 19,682,656 | -1.53% |
| 2023-09-20 | 6.58 | 6.66 | 6.52 | 6.54 | 6.53 | qfq | 3,652,200 | 24,075,208 | -1.21% |
| 2023-09-19 | 6.69 | 6.70 | 6.55 | 6.62 | 6.61 | qfq | 6,161,400 | 40,721,448 | -1.19% |
| 2023-09-18 | 6.48 | 6.72 | 6.40 | 6.70 | 6.69 | qfq | 8,216,563 | 54,690,558 | 4.20% |
| 2023-09-15 | 6.43 | 6.49 | 6.35 | 6.43 | 6.42 | qfq | 2,328,200 | 14,981,791 | 0.00% |
| 2023-09-14 | 6.55 | 6.55 | 6.38 | 6.43 | 6.42 | qfq | 3,321,300 | 21,399,798 | -1.83% |
| 2023-09-13 | 6.67 | 6.68 | 6.48 | 6.55 | 6.54 | qfq | 4,450,001 | 29,198,232 | -2.09% |
| 2023-09-12 | 6.64 | 6.70 | 6.58 | 6.69 | 6.68 | qfq | 5,439,549 | 36,193,613 | 1.36% |
| 2023-09-11 | 6.46 | 6.61 | 6.42 | 6.60 | 6.59 | qfq | 4,130,600 | 27,071,957 | 2.48% |
| 2023-09-08 | 6.42 | 6.46 | 6.37 | 6.44 | 6.43 | qfq | 1,958,101 | 12,597,658 | 0.47% |
| 2023-09-07 | 6.53 | 6.55 | 6.41 | 6.41 | 6.40 | qfq | 2,637,000 | 17,044,405 | -1.99% |
| 2023-09-06 | 6.53 | 6.56 | 6.46 | 6.54 | 6.53 | qfq | 1,753,201 | 11,464,059 | 0.15% |
| 2023-09-05 | 6.57 | 6.61 | 6.51 | 6.53 | 6.52 | qfq | 2,487,800 | 16,271,916 | -1.06% |
| 2023-09-04 | 6.58 | 6.67 | 6.54 | 6.60 | 6.59 | qfq | 2,960,700 | 19,496,231 | 0.30% |
| 2023-09-01 | 6.51 | 6.59 | 6.45 | 6.58 | 6.57 | qfq | 4,440,100 | 29,045,325 | 1.54% |
| 2023-08-31 | 6.49 | 6.56 | 6.44 | 6.48 | 6.47 | qfq | 4,106,883 | 26,690,965 | 0.00% |
| 2023-08-30 | 6.55 | 6.58 | 6.45 | 6.48 | 6.47 | qfq | 4,801,800 | 31,341,872 | 0.00% |
| 2023-08-29 | 6.22 | 6.51 | 6.22 | 6.48 | 6.47 | qfq | 6,530,900 | 42,058,771 | 3.68% |
| 2023-08-28 | 6.36 | 6.41 | 6.22 | 6.25 | 6.24 | qfq | 4,045,000 | 25,561,101 | 2.29% |
| 2023-08-25 | 6.20 | 6.26 | 6.10 | 6.11 | 6.10 | qfq | 2,738,409 | 16,882,154 | -2.08% |
| 2023-08-24 | 6.23 | 6.34 | 6.16 | 6.24 | 6.23 | qfq | 2,465,723 | 15,373,258 | -0.32% |
| 2023-08-23 | 6.32 | 6.36 | 6.25 | 6.26 | 6.25 | qfq | 1,824,523 | 11,478,351 | -0.95% |
| 2023-08-22 | 6.37 | 6.41 | 6.22 | 6.32 | 6.31 | qfq | 2,549,120 | 16,075,434 | -0.47% |
| 2023-08-21 | 6.37 | 6.47 | 6.34 | 6.35 | 6.34 | qfq | 2,507,300 | 16,058,526 | 0.00% |
| 2023-08-18 | 6.38 | 6.45 | 6.34 | 6.35 | 6.34 | qfq | 3,280,300 | 20,978,399 | -0.63% |
| 2023-08-17 | 6.21 | 6.40 | 6.15 | 6.39 | 6.38 | qfq | 4,356,300 | 27,474,410 | 2.90% |
| 2023-08-16 | 6.29 | 6.33 | 6.20 | 6.21 | 6.20 | qfq | 2,093,100 | 13,075,811 | -1.90% |
| 2023-08-15 | 6.29 | 6.35 | 6.25 | 6.33 | 6.32 | qfq | 2,810,600 | 17,744,230 | 0.80% |
| 2023-08-14 | 6.23 | 6.30 | 6.18 | 6.28 | 6.27 | qfq | 2,643,270 | 16,481,719 | 0.00% |
| 2023-08-11 | 6.35 | 6.40 | 6.27 | 6.28 | 6.27 | qfq | 2,702,600 | 17,107,489 | -1.26% |
| 2023-08-10 | 6.34 | 6.42 | 6.32 | 6.36 | 6.35 | qfq | 1,975,000 | 12,545,136 | 0.32% |
| 2023-08-09 | 6.45 | 6.46 | 6.33 | 6.34 | 6.33 | qfq | 3,205,200 | 20,437,807 | -1.40% |
| 2023-08-08 | 6.47 | 6.55 | 6.40 | 6.43 | 6.42 | qfq | 4,301,400 | 27,761,485 | -0.62% |
| 2023-08-07 | 6.55 | 6.56 | 6.45 | 6.47 | 6.46 | qfq | 4,930,400 | 32,005,812 | -1.37% |
| 2023-08-04 | 6.68 | 6.69 | 6.56 | 6.56 | 6.55 | qfq | 7,438,312 | 49,214,767 | -1.65% |
| 2023-08-03 | 6.86 | 6.86 | 6.57 | 6.67 | 6.66 | qfq | 14,530,788 | 96,640,732 | -4.17% |
| 2023-08-02 | 6.75 | 6.99 | 6.73 | 6.96 | 6.94 | qfq | 7,599,125 | 52,016,142 | 2.65% |
| 2023-08-01 | 6.86 | 6.88 | 6.76 | 6.78 | 6.77 | qfq | 4,490,095 | 30,525,797 | -1.02% |
| 2023-07-31 | 6.77 | 6.87 | 6.72 | 6.85 | 6.84 | qfq | 6,353,200 | 43,389,391 | 1.03% |
| 2023-07-28 | 6.68 | 6.81 | 6.59 | 6.78 | 6.77 | qfq | 6,426,316 | 43,247,884 | 1.19% |
| 2023-07-27 | 6.68 | 6.82 | 6.65 | 6.70 | 6.69 | qfq | 5,304,293 | 35,902,877 | 1.06% |
| 2023-07-26 | 6.78 | 6.80 | 6.60 | 6.63 | 6.62 | qfq | 4,228,400 | 28,189,129 | -2.50% |
| 2023-07-25 | 6.70 | 6.82 | 6.66 | 6.80 | 6.79 | qfq | 5,065,000 | 34,169,000 | 2.26% |
| 2023-07-24 | 6.60 | 6.70 | 6.56 | 6.65 | 6.64 | qfq | 3,952,700 | 26,257,301 | 0.45% |
| 2023-07-21 | 6.63 | 6.75 | 6.61 | 6.62 | 6.61 | qfq | 4,651,215 | 30,957,532 | -1.34% |
| 2023-07-20 | 6.79 | 6.86 | 6.66 | 6.71 | 6.70 | qfq | 6,377,115 | 43,074,235 | -1.18% |
| 2023-07-19 | 6.72 | 6.86 | 6.67 | 6.79 | 6.78 | qfq | 8,540,370 | 57,843,877 | 0.74% |
| 2023-07-18 | 6.68 | 6.82 | 6.60 | 6.74 | 6.73 | qfq | 5,490,169 | 36,867,840 | 1.51% |
| 2023-07-17 | 6.66 | 6.67 | 6.52 | 6.64 | 6.63 | qfq | 5,017,100 | 33,113,748 | -0.75% |