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
金种子酒600199.SH
最近收盘价7.012026-07-17
最近交易日2026-07-17
成交量（股）38,215,053
成交额（元）273,359,888
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 7.19 | 7.39 | 7.00 | 7.01 | 7.01 | qfq | 38,215,053 | 273,359,888 | -3.84% |
| 2026-07-16 | 6.99 | 7.41 | 6.99 | 7.29 | 7.29 | qfq | 60,660,882 | 436,328,139 | 5.04% |
| 2026-07-15 | 6.20 | 6.94 | 6.16 | 6.94 | 6.94 | qfq | 32,637,601 | 221,293,813 | 9.98% |
| 2026-07-14 | 6.24 | 6.33 | 6.20 | 6.31 | 6.31 | qfq | 10,970,400 | 68,672,475 | 0.64% |
| 2026-07-13 | 6.41 | 6.43 | 6.25 | 6.27 | 6.27 | qfq | 13,509,701 | 85,172,594 | -2.94% |
| 2026-07-10 | 6.12 | 6.61 | 6.03 | 6.46 | 6.46 | qfq | 25,137,569 | 160,810,365 | 5.04% |
| 2026-07-09 | 6.09 | 6.20 | 6.01 | 6.15 | 6.15 | qfq | 10,475,557 | 63,648,091 | -0.16% |
| 2026-07-08 | 6.34 | 6.34 | 6.00 | 6.16 | 6.16 | qfq | 16,026,057 | 97,979,631 | -0.96% |
| 2026-07-07 | 6.53 | 6.61 | 6.21 | 6.22 | 6.22 | qfq | 18,210,831 | 115,675,874 | -5.90% |
| 2026-07-06 | 6.66 | 6.81 | 6.51 | 6.61 | 6.61 | qfq | 17,975,153 | 119,852,740 | 0.15% |
| 2026-07-03 | 6.56 | 6.85 | 6.55 | 6.60 | 6.60 | qfq | 23,307,519 | 155,975,267 | 1.54% |
| 2026-07-02 | 6.69 | 6.92 | 6.50 | 6.50 | 6.50 | qfq | 28,409,965 | 189,016,454 | -3.27% |
| 2026-07-01 | 6.07 | 6.72 | 6.06 | 6.72 | 6.72 | qfq | 28,091,615 | 182,924,272 | 9.98% |
| 2026-06-30 | 6.26 | 6.32 | 6.03 | 6.11 | 6.11 | qfq | 13,043,744 | 79,896,574 | -3.02% |
| 2026-06-29 | 6.16 | 6.45 | 6.09 | 6.30 | 6.30 | qfq | 13,275,997 | 83,422,132 | 0.80% |
| 2026-06-26 | 6.54 | 6.62 | 6.25 | 6.25 | 6.25 | qfq | 15,225,020 | 97,673,615 | -5.30% |
| 2026-06-25 | 6.45 | 6.77 | 6.39 | 6.60 | 6.60 | qfq | 16,715,301 | 110,415,594 | 1.23% |
| 2026-06-24 | 6.76 | 6.80 | 6.50 | 6.52 | 6.52 | qfq | 12,514,400 | 82,705,013 | -3.98% |
| 2026-06-23 | 6.84 | 7.03 | 6.76 | 6.79 | 6.79 | qfq | 15,651,599 | 107,810,050 | -0.73% |
| 2026-06-22 | 6.67 | 6.93 | 6.52 | 6.84 | 6.84 | qfq | 20,621,680 | 139,411,021 | 1.79% |
| 2026-06-18 | 6.44 | 6.90 | 6.36 | 6.72 | 6.72 | qfq | 20,826,056 | 138,013,125 | 2.91% |
| 2026-06-17 | 6.75 | 6.78 | 6.47 | 6.53 | 6.53 | qfq | 15,099,048 | 98,983,751 | -3.55% |
| 2026-06-16 | 6.81 | 6.83 | 6.68 | 6.77 | 6.77 | qfq | 8,579,504 | 57,795,838 | -1.31% |
| 2026-06-15 | 6.80 | 6.90 | 6.75 | 6.86 | 6.86 | qfq | 10,067,929 | 68,832,821 | 0.88% |
| 2026-06-12 | 6.66 | 6.90 | 6.65 | 6.80 | 6.80 | qfq | 13,824,177 | 93,925,044 | 1.95% |
| 2026-06-11 | 6.90 | 6.90 | 6.60 | 6.67 | 6.67 | qfq | 12,409,539 | 83,249,259 | -3.05% |
| 2026-06-10 | 6.88 | 6.99 | 6.82 | 6.88 | 6.88 | qfq | 10,211,688 | 70,535,005 | 0.00% |
| 2026-06-09 | 7.06 | 7.08 | 6.79 | 6.88 | 6.88 | qfq | 12,460,612 | 85,850,765 | -2.69% |
| 2026-06-08 | 7.37 | 7.45 | 7.03 | 7.07 | 7.07 | qfq | 14,760,822 | 106,630,272 | -3.81% |
| 2026-06-05 | 7.45 | 7.62 | 7.32 | 7.35 | 7.35 | qfq | 15,919,240 | 118,639,870 | -1.47% |
| 2026-06-04 | 7.90 | 8.01 | 7.38 | 7.46 | 7.46 | qfq | 26,305,424 | 201,640,252 | -6.40% |
| 2026-06-03 | 8.12 | 8.15 | 7.85 | 7.97 | 7.97 | qfq | 22,980,981 | 182,376,728 | -2.57% |
| 2026-06-02 | 8.44 | 8.56 | 8.18 | 8.18 | 8.18 | qfq | 22,811,678 | 189,388,540 | -3.42% |
| 2026-06-01 | 8.30 | 8.51 | 8.12 | 8.47 | 8.47 | qfq | 21,656,216 | 180,794,641 | -0.94% |
| 2026-05-29 | 8.24 | 8.80 | 8.21 | 8.55 | 8.55 | qfq | 34,874,082 | 298,951,924 | 1.91% |
| 2026-05-28 | 8.90 | 8.93 | 8.25 | 8.39 | 8.39 | qfq | 43,369,983 | 372,967,460 | -8.00% |
| 2026-05-27 | 8.60 | 9.40 | 8.55 | 9.12 | 9.12 | qfq | 60,432,828 | 542,221,642 | 4.23% |
| 2026-05-26 | 8.46 | 9.00 | 8.42 | 8.75 | 8.75 | qfq | 42,695,465 | 374,897,236 | 1.51% |
| 2026-05-25 | 8.12 | 8.82 | 8.11 | 8.62 | 8.62 | qfq | 39,601,427 | 338,559,256 | 4.87% |
| 2026-05-22 | 8.34 | 8.36 | 8.14 | 8.22 | 8.22 | qfq | 21,594,100 | 177,372,560 | -3.07% |
| 2026-05-21 | 8.07 | 8.65 | 8.01 | 8.48 | 8.48 | qfq | 30,872,144 | 255,866,862 | 4.18% |
| 2026-05-20 | 7.91 | 8.19 | 7.86 | 8.14 | 8.14 | qfq | 20,403,137 | 165,111,784 | 2.13% |
| 2026-05-19 | 7.93 | 8.08 | 7.90 | 7.97 | 7.97 | qfq | 9,255,082 | 73,970,921 | 0.50% |
| 2026-05-18 | 7.91 | 7.96 | 7.86 | 7.93 | 7.93 | qfq | 9,226,757 | 72,873,213 | -0.63% |
| 2026-05-15 | 8.12 | 8.15 | 7.92 | 7.98 | 7.98 | qfq | 19,702,192 | 158,157,926 | -3.04% |
| 2026-05-14 | 7.85 | 8.64 | 7.82 | 8.23 | 8.23 | qfq | 35,000,890 | 289,099,418 | 4.84% |
| 2026-05-13 | 7.90 | 7.93 | 7.82 | 7.85 | 7.85 | qfq | 6,168,000 | 48,424,285 | -0.51% |
| 2026-05-12 | 8.03 | 8.05 | 7.88 | 7.89 | 7.89 | qfq | 8,727,637 | 69,229,629 | -1.99% |
| 2026-05-11 | 7.98 | 8.06 | 7.93 | 8.05 | 8.05 | qfq | 9,204,855 | 73,678,208 | 0.75% |
| 2026-05-08 | 7.95 | 8.01 | 7.91 | 7.99 | 7.99 | qfq | 7,722,901 | 61,521,186 | 0.63% |
| 2026-05-07 | 7.93 | 8.03 | 7.92 | 7.94 | 7.94 | qfq | 7,487,900 | 59,568,205 | 0.25% |
| 2026-05-06 | 7.92 | 7.95 | 7.88 | 7.92 | 7.92 | qfq | 7,935,963 | 62,712,952 | -0.25% |
| 2026-04-30 | 7.96 | 8.02 | 7.94 | 7.94 | 7.94 | qfq | 6,027,300 | 48,029,836 | -0.38% |
| 2026-04-29 | 7.92 | 8.03 | 7.89 | 7.97 | 7.97 | qfq | 6,530,200 | 52,223,353 | 0.63% |
| 2026-04-28 | 7.86 | 7.97 | 7.85 | 7.92 | 7.92 | qfq | 4,893,000 | 38,688,291 | 0.13% |
| 2026-04-27 | 8.03 | 8.05 | 7.87 | 7.91 | 7.91 | qfq | 8,828,117 | 69,894,778 | -1.98% |
| 2026-04-24 | 8.18 | 8.21 | 8.03 | 8.07 | 8.07 | qfq | 11,204,187 | 90,716,092 | -1.94% |
| 2026-04-23 | 7.99 | 8.46 | 7.99 | 8.23 | 8.23 | qfq | 21,592,029 | 178,211,446 | 2.88% |
| 2026-04-22 | 8.02 | 8.02 | 7.97 | 8.00 | 8.00 | qfq | 3,645,100 | 29,131,939 | -0.25% |
| 2026-04-21 | 8.11 | 8.18 | 8.01 | 8.02 | 8.02 | qfq | 6,319,211 | 50,947,791 | -1.11% |
| 2026-04-20 | 8.04 | 8.11 | 8.01 | 8.11 | 8.11 | qfq | 5,983,091 | 48,322,626 | 0.62% |
| 2026-04-17 | 8.06 | 8.07 | 7.95 | 8.06 | 8.06 | qfq | 7,141,184 | 57,108,376 | -0.37% |
| 2026-04-16 | 8.06 | 8.10 | 8.02 | 8.09 | 8.09 | qfq | 5,399,085 | 43,574,694 | 0.25% |
| 2026-04-15 | 8.11 | 8.15 | 8.05 | 8.07 | 8.07 | qfq | 5,588,798 | 45,187,595 | -0.86% |
| 2026-04-14 | 8.06 | 8.14 | 7.99 | 8.14 | 8.14 | qfq | 8,721,202 | 70,401,754 | 1.24% |
| 2026-04-13 | 8.00 | 8.04 | 7.95 | 8.04 | 8.04 | qfq | 5,162,798 | 41,244,224 | -0.12% |
| 2026-04-10 | 7.97 | 8.08 | 7.97 | 8.05 | 8.05 | qfq | 5,486,899 | 44,112,584 | 0.88% |
| 2026-04-09 | 8.05 | 8.08 | 7.97 | 7.98 | 7.98 | qfq | 6,231,300 | 49,907,645 | -1.72% |
| 2026-04-08 | 8.01 | 8.13 | 8.00 | 8.12 | 8.12 | qfq | 7,691,635 | 62,076,555 | 2.14% |
| 2026-04-07 | 7.93 | 7.97 | 7.87 | 7.95 | 7.95 | qfq | 4,349,802 | 34,427,677 | 0.25% |
| 2026-04-03 | 8.20 | 8.20 | 7.88 | 7.93 | 7.93 | qfq | 8,845,400 | 70,672,378 | -3.41% |
| 2026-04-02 | 8.21 | 8.32 | 8.19 | 8.21 | 8.21 | qfq | 7,752,428 | 63,872,648 | -0.61% |
| 2026-04-01 | 8.20 | 8.43 | 8.11 | 8.26 | 8.26 | qfq | 12,341,137 | 101,597,512 | 0.36% |
| 2026-03-31 | 8.38 | 8.63 | 8.23 | 8.23 | 8.23 | qfq | 18,936,612 | 159,457,039 | 1.86% |
| 2026-03-30 | 8.05 | 8.11 | 7.96 | 8.08 | 8.08 | qfq | 5,518,616 | 44,388,855 | -0.37% |
| 2026-03-27 | 7.95 | 8.18 | 7.93 | 8.11 | 8.11 | qfq | 8,376,610 | 67,626,426 | 1.76% |
| 2026-03-26 | 8.10 | 8.17 | 7.94 | 7.97 | 7.97 | qfq | 7,154,310 | 57,578,582 | -1.73% |
| 2026-03-25 | 8.05 | 8.13 | 8.02 | 8.11 | 8.11 | qfq | 6,693,128 | 54,138,987 | 0.75% |
| 2026-03-24 | 7.98 | 8.05 | 7.86 | 8.05 | 8.05 | qfq | 7,502,613 | 59,799,864 | 1.77% |
| 2026-03-23 | 8.30 | 8.31 | 7.90 | 7.91 | 7.91 | qfq | 12,236,547 | 98,236,975 | -5.50% |
| 2026-03-20 | 8.65 | 8.70 | 8.36 | 8.37 | 8.37 | qfq | 10,479,405 | 89,019,683 | -3.35% |
| 2026-03-19 | 8.71 | 8.79 | 8.65 | 8.66 | 8.66 | qfq | 8,084,600 | 70,466,838 | -1.70% |
| 2026-03-18 | 8.96 | 8.97 | 8.75 | 8.81 | 8.81 | qfq | 9,990,834 | 88,001,324 | -1.56% |
| 2026-03-17 | 9.06 | 9.16 | 8.95 | 8.95 | 8.95 | qfq | 14,773,300 | 133,562,371 | -2.40% |
| 2026-03-16 | 8.91 | 9.29 | 8.90 | 9.17 | 9.17 | qfq | 23,569,500 | 215,780,592 | 2.46% |
| 2026-03-13 | 8.93 | 9.10 | 8.90 | 8.95 | 8.95 | qfq | 14,435,211 | 129,728,226 | -0.89% |
| 2026-03-12 | 8.72 | 9.27 | 8.66 | 9.03 | 9.03 | qfq | 20,312,310 | 181,676,696 | 3.56% |
| 2026-03-11 | 8.77 | 8.78 | 8.68 | 8.72 | 8.72 | qfq | 8,104,321 | 70,602,201 | -0.68% |
| 2026-03-10 | 8.79 | 8.82 | 8.74 | 8.78 | 8.78 | qfq | 8,285,130 | 72,687,413 | 0.23% |
| 2026-03-09 | 8.81 | 8.81 | 8.70 | 8.76 | 8.76 | qfq | 9,953,074 | 87,127,436 | -0.57% |
| 2026-03-06 | 8.68 | 8.82 | 8.66 | 8.81 | 8.81 | qfq | 10,107,400 | 88,492,192 | 1.38% |
| 2026-03-05 | 8.74 | 8.78 | 8.67 | 8.69 | 8.69 | qfq | 9,904,537 | 86,347,971 | 0.35% |
| 2026-03-04 | 8.83 | 8.85 | 8.65 | 8.66 | 8.66 | qfq | 17,478,766 | 152,464,776 | -3.67% |
| 2026-03-03 | 9.09 | 9.31 | 8.80 | 8.99 | 8.99 | qfq | 26,741,906 | 241,960,102 | -1.10% |
| 2026-03-02 | 9.25 | 9.33 | 9.03 | 9.09 | 9.09 | qfq | 18,421,100 | 168,381,700 | -3.19% |
| 2026-02-27 | 9.45 | 9.52 | 9.37 | 9.39 | 9.39 | qfq | 11,097,300 | 104,413,173 | -0.63% |
| 2026-02-26 | 9.61 | 9.61 | 9.41 | 9.45 | 9.45 | qfq | 13,247,601 | 125,517,969 | -1.66% |
| 2026-02-25 | 9.53 | 9.63 | 9.53 | 9.61 | 9.61 | qfq | 11,448,550 | 109,799,946 | 0.52% |
| 2026-02-24 | 9.60 | 9.65 | 9.53 | 9.56 | 9.56 | qfq | 11,733,830 | 112,227,822 | 0.21% |
| 2026-02-13 | 9.63 | 9.76 | 9.54 | 9.54 | 9.54 | qfq | 13,476,801 | 129,805,379 | -0.31% |
| 2026-02-12 | 9.79 | 9.80 | 9.57 | 9.57 | 9.57 | qfq | 17,512,500 | 168,796,523 | -2.15% |
| 2026-02-11 | 9.90 | 9.95 | 9.78 | 9.78 | 9.78 | qfq | 17,135,786 | 168,289,075 | -1.21% |
| 2026-02-10 | 10.03 | 10.09 | 9.87 | 9.90 | 9.90 | qfq | 19,784,044 | 196,374,133 | -2.17% |
| 2026-02-09 | 9.98 | 10.33 | 9.90 | 10.12 | 10.12 | qfq | 29,766,268 | 300,190,092 | 1.91% |
| 2026-02-06 | 10.11 | 10.24 | 9.75 | 9.93 | 9.93 | qfq | 35,313,268 | 350,236,137 | -2.46% |
| 2026-02-05 | 10.33 | 10.55 | 10.16 | 10.18 | 10.18 | qfq | 37,127,987 | 383,838,148 | -2.21% |
| 2026-02-04 | 10.59 | 10.71 | 10.28 | 10.41 | 10.41 | qfq | 48,904,464 | 512,157,087 | -2.80% |
| 2026-02-03 | 10.51 | 11.05 | 10.44 | 10.71 | 10.71 | qfq | 59,990,773 | 640,612,767 | -2.46% |
| 2026-02-02 | 9.96 | 11.30 | 9.96 | 10.98 | 10.98 | qfq | 85,004,304 | 916,283,218 | 5.17% |
| 2026-01-30 | 10.58 | 11.18 | 10.33 | 10.44 | 10.44 | qfq | 97,839,968 | 1,048,161,551 | 1.36% |
| 2026-01-29 | 9.30 | 10.30 | 9.26 | 10.30 | 10.30 | qfq | 58,450,255 | 582,789,569 | 10.04% |
| 2026-01-28 | 9.25 | 9.49 | 9.18 | 9.36 | 9.36 | qfq | 13,613,273 | 126,911,889 | 1.30% |
| 2026-01-27 | 9.38 | 9.39 | 9.22 | 9.24 | 9.24 | qfq | 8,037,203 | 74,480,851 | -1.49% |
| 2026-01-26 | 9.43 | 9.44 | 9.28 | 9.38 | 9.38 | qfq | 11,210,639 | 104,638,576 | -0.74% |
| 2026-01-23 | 9.42 | 9.45 | 9.39 | 9.45 | 9.45 | qfq | 6,944,307 | 65,436,641 | 0.21% |
| 2026-01-22 | 9.41 | 9.45 | 9.35 | 9.43 | 9.43 | qfq | 6,193,800 | 58,275,311 | 0.11% |
| 2026-01-21 | 9.60 | 9.61 | 9.39 | 9.42 | 9.42 | qfq | 13,493,049 | 127,726,782 | -1.88% |
| 2026-01-20 | 9.58 | 9.63 | 9.56 | 9.60 | 9.60 | qfq | 6,178,077 | 59,286,510 | 0.21% |
| 2026-01-19 | 9.56 | 9.58 | 9.51 | 9.58 | 9.58 | qfq | 5,561,300 | 53,172,934 | 0.21% |
| 2026-01-16 | 9.65 | 9.66 | 9.55 | 9.56 | 9.56 | qfq | 8,430,403 | 80,789,028 | -0.83% |
| 2026-01-15 | 9.69 | 9.72 | 9.64 | 9.64 | 9.64 | qfq | 7,860,102 | 76,001,935 | -0.52% |
| 2026-01-14 | 9.70 | 9.77 | 9.68 | 9.69 | 9.69 | qfq | 12,629,967 | 122,718,527 | -0.31% |
| 2026-01-13 | 9.83 | 9.83 | 9.70 | 9.72 | 9.72 | qfq | 11,954,920 | 116,691,612 | -1.12% |
| 2026-01-12 | 9.77 | 9.84 | 9.75 | 9.83 | 9.83 | qfq | 14,858,733 | 145,720,942 | 0.61% |
| 2026-01-09 | 9.77 | 9.83 | 9.72 | 9.77 | 9.77 | qfq | 8,845,300 | 86,411,459 | 0.21% |
| 2026-01-08 | 9.75 | 9.78 | 9.68 | 9.75 | 9.75 | qfq | 7,915,501 | 76,983,994 | -0.10% |
| 2026-01-07 | 9.81 | 9.82 | 9.75 | 9.76 | 9.76 | qfq | 6,955,109 | 67,990,636 | -0.41% |
| 2026-01-06 | 9.77 | 9.80 | 9.73 | 9.80 | 9.80 | qfq | 8,384,512 | 81,912,587 | 0.31% |
| 2026-01-05 | 9.68 | 9.77 | 9.67 | 9.77 | 9.77 | qfq | 6,029,827 | 58,663,855 | 0.93% |
| 2025-12-31 | 9.70 | 9.74 | 9.66 | 9.68 | 9.68 | qfq | 5,799,539 | 56,151,771 | -0.51% |
| 2025-12-30 | 9.78 | 9.80 | 9.71 | 9.73 | 9.73 | qfq | 4,865,202 | 47,388,870 | -0.61% |
| 2025-12-29 | 9.83 | 9.86 | 9.77 | 9.79 | 9.79 | qfq | 4,911,635 | 48,148,216 | -0.41% |
| 2025-12-26 | 9.86 | 9.90 | 9.82 | 9.83 | 9.83 | qfq | 6,966,117 | 68,611,290 | -1.01% |
| 2025-12-25 | 9.77 | 10.06 | 9.77 | 9.93 | 9.93 | qfq | 11,005,076 | 109,253,485 | 1.22% |
| 2025-12-24 | 9.78 | 9.81 | 9.71 | 9.81 | 9.81 | qfq | 4,587,108 | 44,798,585 | 0.20% |
| 2025-12-23 | 9.91 | 9.91 | 9.78 | 9.79 | 9.79 | qfq | 6,609,840 | 64,870,552 | -1.21% |
| 2025-12-22 | 9.95 | 9.96 | 9.86 | 9.91 | 9.91 | qfq | 6,003,800 | 59,470,424 | -0.30% |
| 2025-12-19 | 9.82 | 9.97 | 9.82 | 9.94 | 9.94 | qfq | 6,782,000 | 67,204,244 | 0.30% |
| 2025-12-18 | 9.87 | 9.95 | 9.84 | 9.91 | 9.91 | qfq | 5,051,290 | 50,004,267 | -0.10% |
| 2025-12-17 | 9.99 | 10.00 | 9.79 | 9.92 | 9.92 | qfq | 9,497,517 | 93,744,776 | -0.80% |
| 2025-12-16 | 10.00 | 10.10 | 9.93 | 10.00 | 10.00 | qfq | 11,052,433 | 110,537,865 | -1.28% |
| 2025-12-15 | 9.85 | 10.18 | 9.83 | 10.13 | 10.13 | qfq | 23,542,676 | 237,158,152 | 4.11% |
| 2025-12-12 | 9.70 | 9.83 | 9.68 | 9.73 | 9.73 | qfq | 5,349,620 | 52,199,217 | 0.31% |
| 2025-12-11 | 9.81 | 9.85 | 9.70 | 9.70 | 9.70 | qfq | 6,484,799 | 63,296,082 | -2.22% |
| 2025-12-10 | 9.68 | 10.05 | 9.65 | 9.92 | 9.92 | qfq | 11,526,127 | 114,127,564 | 2.16% |
| 2025-12-09 | 9.73 | 9.79 | 9.70 | 9.71 | 9.71 | qfq | 4,891,420 | 47,611,937 | -0.72% |
| 2025-12-08 | 9.78 | 9.84 | 9.75 | 9.78 | 9.78 | qfq | 5,178,910 | 50,693,162 | -0.20% |
| 2025-12-05 | 9.70 | 9.80 | 9.66 | 9.80 | 9.80 | qfq | 4,480,841 | 43,575,385 | 1.14% |
| 2025-12-04 | 9.79 | 9.83 | 9.63 | 9.69 | 9.69 | qfq | 6,672,242 | 64,618,816 | -1.22% |
| 2025-12-03 | 10.00 | 10.01 | 9.78 | 9.81 | 9.81 | qfq | 9,328,100 | 91,757,781 | -1.80% |
| 2025-12-02 | 10.07 | 10.08 | 9.98 | 9.99 | 9.99 | qfq | 6,635,643 | 66,330,152 | -0.79% |
| 2025-12-01 | 10.06 | 10.17 | 10.03 | 10.07 | 10.07 | qfq | 5,345,343 | 53,905,022 | 0.10% |
| 2025-11-28 | 10.00 | 10.06 | 9.96 | 10.06 | 10.06 | qfq | 5,218,304 | 52,247,333 | 0.30% |
| 2025-11-27 | 10.05 | 10.10 | 9.98 | 10.03 | 10.03 | qfq | 5,765,303 | 57,859,098 | -0.20% |
| 2025-11-26 | 10.13 | 10.21 | 10.04 | 10.05 | 10.05 | qfq | 6,939,049 | 70,160,676 | -0.69% |
| 2025-11-25 | 10.08 | 10.15 | 10.03 | 10.12 | 10.12 | qfq | 6,643,362 | 67,141,073 | 0.40% |
| 2025-11-24 | 10.00 | 10.09 | 9.96 | 10.08 | 10.08 | qfq | 7,801,875 | 78,281,231 | 0.90% |
| 2025-11-21 | 10.24 | 10.44 | 9.98 | 9.99 | 9.99 | qfq | 15,961,042 | 161,620,675 | -3.29% |
| 2025-11-20 | 10.33 | 10.42 | 10.19 | 10.33 | 10.33 | qfq | 8,912,003 | 91,844,201 | 0.00% |
| 2025-11-19 | 10.48 | 10.50 | 10.28 | 10.33 | 10.33 | qfq | 8,225,506 | 85,130,360 | -1.43% |
| 2025-11-18 | 10.65 | 10.70 | 10.43 | 10.48 | 10.48 | qfq | 10,402,987 | 109,555,847 | -1.04% |
| 2025-11-17 | 10.53 | 10.61 | 10.43 | 10.59 | 10.59 | qfq | 8,698,616 | 91,641,203 | 0.47% |
| 2025-11-14 | 10.61 | 10.75 | 10.53 | 10.54 | 10.54 | qfq | 8,691,609 | 92,268,636 | -0.94% |
| 2025-11-13 | 10.60 | 10.68 | 10.50 | 10.64 | 10.64 | qfq | 11,465,656 | 121,522,476 | 0.28% |
| 2025-11-12 | 10.69 | 10.79 | 10.56 | 10.61 | 10.61 | qfq | 12,637,950 | 134,643,492 | -0.93% |
| 2025-11-11 | 10.60 | 10.72 | 10.50 | 10.71 | 10.71 | qfq | 16,817,800 | 178,464,946 | 0.47% |
| 2025-11-10 | 10.31 | 10.70 | 10.25 | 10.66 | 10.66 | qfq | 28,381,281 | 299,319,878 | 3.90% |
| 2025-11-07 | 10.30 | 10.38 | 10.26 | 10.26 | 10.26 | qfq | 6,242,448 | 64,332,291 | -0.29% |
| 2025-11-06 | 10.40 | 10.43 | 10.28 | 10.29 | 10.29 | qfq | 9,960,746 | 102,869,817 | -0.96% |
| 2025-11-05 | 10.39 | 10.49 | 10.37 | 10.39 | 10.39 | qfq | 7,553,001 | 78,683,694 | -0.29% |
| 2025-11-04 | 10.49 | 10.49 | 10.36 | 10.42 | 10.42 | qfq | 7,433,101 | 77,340,281 | -0.67% |
| 2025-11-03 | 10.43 | 10.49 | 10.37 | 10.49 | 10.49 | qfq | 10,222,510 | 106,695,612 | 0.96% |
| 2025-10-31 | 10.26 | 10.42 | 10.24 | 10.39 | 10.39 | qfq | 10,408,091 | 108,025,051 | 0.68% |
| 2025-10-30 | 10.28 | 10.42 | 10.20 | 10.32 | 10.32 | qfq | 11,002,081 | 113,602,852 | 0.98% |
| 2025-10-29 | 10.22 | 10.26 | 10.13 | 10.22 | 10.22 | qfq | 9,188,447 | 93,436,893 | -0.39% |
| 2025-10-28 | 10.31 | 10.41 | 10.25 | 10.26 | 10.26 | qfq | 7,999,740 | 82,559,076 | -0.77% |
| 2025-10-27 | 10.45 | 10.45 | 10.31 | 10.34 | 10.34 | qfq | 5,051,891 | 52,310,981 | 0.29% |
| 2025-10-24 | 10.44 | 10.48 | 10.30 | 10.31 | 10.31 | qfq | 7,625,710 | 79,054,733 | -1.34% |
| 2025-10-23 | 10.38 | 10.45 | 10.32 | 10.45 | 10.45 | qfq | 5,963,602 | 61,981,397 | 0.77% |
| 2025-10-22 | 10.37 | 10.45 | 10.33 | 10.37 | 10.37 | qfq | 4,711,400 | 48,968,577 | -0.10% |
| 2025-10-21 | 10.32 | 10.38 | 10.27 | 10.38 | 10.38 | qfq | 4,754,600 | 49,158,528 | 0.58% |
| 2025-10-20 | 10.25 | 10.32 | 10.20 | 10.32 | 10.32 | qfq | 5,005,903 | 51,389,026 | 1.18% |
| 2025-10-17 | 10.42 | 10.42 | 10.20 | 10.20 | 10.20 | qfq | 6,685,730 | 68,797,957 | -1.92% |
| 2025-10-16 | 10.41 | 10.45 | 10.30 | 10.40 | 10.40 | qfq | 7,050,000 | 73,206,485 | 0.00% |
| 2025-10-15 | 10.43 | 10.47 | 10.35 | 10.40 | 10.40 | qfq | 7,568,300 | 78,632,721 | -0.19% |
| 2025-10-14 | 10.26 | 10.50 | 10.25 | 10.42 | 10.42 | qfq | 12,763,318 | 132,769,769 | 1.96% |
| 2025-10-13 | 10.14 | 10.26 | 10.08 | 10.22 | 10.22 | qfq | 7,257,601 | 73,979,272 | -1.54% |
| 2025-10-10 | 10.36 | 10.44 | 10.35 | 10.38 | 10.38 | qfq | 5,972,500 | 62,147,390 | -0.10% |
| 2025-10-09 | 10.48 | 10.49 | 10.29 | 10.39 | 10.39 | qfq | 10,802,857 | 111,766,981 | -0.95% |
| 2025-09-30 | 10.61 | 10.63 | 10.48 | 10.49 | 10.49 | qfq | 8,542,199 | 89,871,214 | -0.94% |
| 2025-09-29 | 10.61 | 10.66 | 10.46 | 10.59 | 10.59 | qfq | 8,465,125 | 89,447,033 | -0.56% |
| 2025-09-26 | 10.55 | 10.71 | 10.46 | 10.65 | 10.65 | qfq | 10,422,310 | 110,502,280 | 1.24% |
| 2025-09-25 | 10.57 | 10.60 | 10.47 | 10.52 | 10.52 | qfq | 6,867,572 | 72,446,093 | -0.38% |
| 2025-09-24 | 10.45 | 10.56 | 10.43 | 10.56 | 10.56 | qfq | 6,686,200 | 70,294,128 | 1.15% |
| 2025-09-23 | 10.60 | 10.63 | 10.34 | 10.44 | 10.44 | qfq | 9,124,593 | 95,272,928 | -1.60% |
| 2025-09-22 | 10.71 | 10.76 | 10.58 | 10.61 | 10.61 | qfq | 6,854,700 | 72,897,350 | -1.67% |
| 2025-09-19 | 10.69 | 10.80 | 10.56 | 10.79 | 10.79 | qfq | 10,155,328 | 108,457,180 | 0.65% |
| 2025-09-18 | 10.81 | 10.88 | 10.63 | 10.72 | 10.72 | qfq | 12,044,401 | 129,754,598 | -1.02% |
| 2025-09-17 | 10.95 | 10.98 | 10.80 | 10.83 | 10.83 | qfq | 11,480,857 | 124,601,822 | -1.19% |
| 2025-09-16 | 10.91 | 10.98 | 10.85 | 10.96 | 10.96 | qfq | 9,090,100 | 99,216,521 | 0.46% |
| 2025-09-15 | 11.06 | 11.06 | 10.85 | 10.91 | 10.91 | qfq | 14,072,019 | 153,736,705 | -1.36% |
| 2025-09-12 | 11.16 | 11.40 | 11.04 | 11.06 | 11.06 | qfq | 16,879,836 | 188,302,195 | -0.81% |
| 2025-09-11 | 11.03 | 11.17 | 10.98 | 11.15 | 11.15 | qfq | 12,795,919 | 141,738,413 | 0.54% |
| 2025-09-10 | 11.12 | 11.31 | 10.96 | 11.09 | 11.09 | qfq | 13,513,290 | 150,166,032 | 0.27% |
| 2025-09-09 | 11.15 | 11.16 | 10.95 | 11.06 | 11.06 | qfq | 11,844,041 | 130,651,342 | -0.81% |
| 2025-09-08 | 11.12 | 11.23 | 11.08 | 11.15 | 11.15 | qfq | 14,612,298 | 162,928,762 | 0.45% |
| 2025-09-05 | 11.06 | 11.10 | 10.82 | 11.10 | 11.10 | qfq | 14,486,532 | 158,767,818 | 0.63% |
| 2025-09-04 | 10.88 | 11.05 | 10.86 | 11.03 | 11.03 | qfq | 16,045,912 | 175,983,278 | 1.10% |
| 2025-09-03 | 11.22 | 11.53 | 10.89 | 10.91 | 10.91 | qfq | 19,712,387 | 219,374,196 | -2.94% |
| 2025-09-02 | 11.25 | 11.57 | 11.21 | 11.24 | 11.24 | qfq | 23,240,941 | 264,177,431 | -0.71% |
| 2025-09-01 | 11.10 | 11.41 | 11.00 | 11.32 | 11.32 | qfq | 23,881,530 | 269,418,230 | 1.80% |
| 2025-08-29 | 10.94 | 11.36 | 10.94 | 11.12 | 11.12 | qfq | 23,822,365 | 266,513,612 | 1.65% |
| 2025-08-28 | 11.06 | 11.18 | 10.66 | 10.94 | 10.94 | qfq | 24,403,702 | 266,427,241 | -1.35% |
| 2025-08-27 | 11.38 | 11.40 | 11.09 | 11.09 | 11.09 | qfq | 25,052,001 | 281,871,507 | -2.97% |
| 2025-08-26 | 11.51 | 11.68 | 11.41 | 11.43 | 11.43 | qfq | 30,736,359 | 353,253,527 | -1.30% |
| 2025-08-25 | 11.15 | 11.70 | 11.13 | 11.58 | 11.58 | qfq | 45,150,324 | 516,327,155 | 3.86% |
| 2025-08-22 | 11.12 | 11.17 | 11.02 | 11.15 | 11.15 | qfq | 21,584,692 | 239,774,424 | 0.63% |
| 2025-08-21 | 11.45 | 11.45 | 11.04 | 11.08 | 11.08 | qfq | 37,448,721 | 417,199,067 | -3.15% |
| 2025-08-20 | 10.80 | 11.75 | 10.71 | 11.44 | 11.44 | qfq | 68,409,395 | 778,268,018 | 5.24% |
| 2025-08-19 | 10.62 | 11.01 | 10.58 | 10.87 | 10.87 | qfq | 45,066,498 | 489,917,694 | 2.74% |
| 2025-08-18 | 10.47 | 10.62 | 10.45 | 10.58 | 10.58 | qfq | 16,610,499 | 175,558,146 | 1.05% |
| 2025-08-15 | 10.39 | 10.48 | 10.37 | 10.47 | 10.47 | qfq | 10,902,634 | 113,683,952 | 0.29% |
| 2025-08-14 | 10.50 | 10.65 | 10.41 | 10.44 | 10.44 | qfq | 14,851,840 | 156,446,641 | -0.67% |
| 2025-08-13 | 10.53 | 10.59 | 10.43 | 10.51 | 10.51 | qfq | 10,724,303 | 112,490,156 | -0.19% |
| 2025-08-12 | 10.55 | 10.67 | 10.50 | 10.53 | 10.53 | qfq | 12,871,952 | 136,118,174 | -0.19% |
| 2025-08-11 | 10.41 | 10.57 | 10.39 | 10.55 | 10.55 | qfq | 11,543,180 | 121,188,472 | 1.54% |
| 2025-08-08 | 10.43 | 10.43 | 10.37 | 10.39 | 10.39 | qfq | 6,786,160 | 70,541,955 | -0.57% |
| 2025-08-07 | 10.44 | 10.50 | 10.43 | 10.45 | 10.45 | qfq | 6,925,654 | 72,487,745 | -0.29% |
| 2025-08-06 | 10.49 | 10.50 | 10.38 | 10.48 | 10.48 | qfq | 7,139,924 | 74,536,479 | -0.19% |
| 2025-08-05 | 10.45 | 10.52 | 10.44 | 10.50 | 10.50 | qfq | 7,705,936 | 80,803,113 | 0.48% |
| 2025-08-04 | 10.38 | 10.45 | 10.35 | 10.45 | 10.45 | qfq | 4,981,715 | 51,806,000 | 0.19% |
| 2025-08-01 | 10.39 | 10.46 | 10.38 | 10.43 | 10.43 | qfq | 6,413,834 | 66,838,861 | 0.10% |
| 2025-07-31 | 10.63 | 10.64 | 10.38 | 10.42 | 10.42 | qfq | 14,024,900 | 147,015,907 | -1.88% |
| 2025-07-30 | 10.68 | 10.81 | 10.59 | 10.62 | 10.62 | qfq | 13,169,578 | 140,989,557 | -0.56% |
| 2025-07-29 | 10.76 | 10.78 | 10.60 | 10.68 | 10.68 | qfq | 11,038,307 | 117,687,399 | -1.02% |
| 2025-07-28 | 10.76 | 10.89 | 10.66 | 10.79 | 10.79 | qfq | 14,601,679 | 156,905,385 | 0.09% |
| 2025-07-25 | 10.93 | 10.93 | 10.73 | 10.78 | 10.78 | qfq | 15,068,800 | 162,846,223 | -1.46% |
| 2025-07-24 | 10.73 | 10.95 | 10.69 | 10.94 | 10.94 | qfq | 19,522,517 | 211,407,533 | 1.96% |
| 2025-07-23 | 10.87 | 11.03 | 10.71 | 10.73 | 10.73 | qfq | 21,858,827 | 237,191,171 | -1.56% |
| 2025-07-22 | 10.60 | 10.93 | 10.51 | 10.90 | 10.90 | qfq | 27,708,315 | 297,118,672 | 2.83% |
| 2025-07-21 | 10.52 | 10.60 | 10.46 | 10.60 | 10.60 | qfq | 12,591,804 | 132,711,879 | 0.38% |
| 2025-07-18 | 10.56 | 10.68 | 10.52 | 10.56 | 10.56 | qfq | 11,639,700 | 123,241,053 | -0.09% |
| 2025-07-17 | 10.50 | 10.83 | 10.50 | 10.57 | 10.57 | qfq | 11,733,901 | 124,035,336 | 0.19% |
| 2025-07-16 | 10.35 | 10.64 | 10.34 | 10.55 | 10.55 | qfq | 13,986,263 | 146,922,772 | 1.25% |
| 2025-07-15 | 10.67 | 10.69 | 10.37 | 10.42 | 10.42 | qfq | 26,456,999 | 277,470,398 | -4.14% |
| 2025-07-14 | 10.95 | 10.99 | 10.83 | 10.87 | 10.87 | qfq | 20,427,459 | 222,619,781 | -1.54% |
| 2025-07-11 | 10.73 | 11.27 | 10.66 | 11.04 | 11.04 | qfq | 40,636,944 | 447,328,671 | 2.79% |
| 2025-07-10 | 10.57 | 10.75 | 10.53 | 10.74 | 10.74 | qfq | 16,539,600 | 176,202,896 | 0.94% |
| 2025-07-09 | 10.60 | 10.86 | 10.55 | 10.64 | 10.64 | qfq | 19,049,201 | 203,990,282 | 0.47% |
| 2025-07-08 | 10.47 | 10.59 | 10.44 | 10.59 | 10.59 | qfq | 11,841,906 | 124,624,079 | 0.76% |
| 2025-07-07 | 10.53 | 10.61 | 10.48 | 10.51 | 10.51 | qfq | 8,934,901 | 93,974,099 | -0.28% |
| 2025-07-04 | 10.65 | 10.71 | 10.53 | 10.54 | 10.54 | qfq | 14,524,347 | 153,945,823 | -1.77% |
| 2025-07-03 | 10.71 | 10.99 | 10.70 | 10.73 | 10.73 | qfq | 23,223,931 | 251,538,590 | -0.83% |
| 2025-07-02 | 10.68 | 10.93 | 10.66 | 10.82 | 10.82 | qfq | 23,492,772 | 254,252,962 | 1.31% |
| 2025-07-01 | 10.72 | 10.81 | 10.63 | 10.68 | 10.68 | qfq | 13,359,300 | 142,855,871 | -1.11% |
| 2025-06-30 | 10.50 | 10.99 | 10.47 | 10.80 | 10.80 | qfq | 27,861,169 | 298,772,920 | 2.47% |
| 2025-06-27 | 10.61 | 10.69 | 10.53 | 10.54 | 10.54 | qfq | 17,608,250 | 186,417,576 | -1.68% |
| 2025-06-26 | 10.68 | 10.96 | 10.60 | 10.72 | 10.72 | qfq | 23,921,400 | 258,134,996 | 0.28% |
| 2025-06-25 | 10.85 | 10.89 | 10.52 | 10.69 | 10.69 | qfq | 28,586,532 | 304,247,663 | -1.84% |
| 2025-06-24 | 10.89 | 11.08 | 10.78 | 10.89 | 10.89 | qfq | 29,009,502 | 315,071,364 | -0.64% |
| 2025-06-23 | 10.72 | 10.97 | 10.58 | 10.96 | 10.96 | qfq | 30,660,379 | 331,346,750 | -0.36% |
| 2025-06-20 | 10.41 | 11.29 | 10.31 | 11.00 | 11.00 | qfq | 53,945,128 | 589,057,134 | 5.67% |
| 2025-06-19 | 10.25 | 10.62 | 10.18 | 10.41 | 10.41 | qfq | 28,335,402 | 292,551,671 | -1.14% |
| 2025-06-18 | 10.21 | 11.09 | 10.20 | 10.53 | 10.53 | qfq | 40,687,219 | 432,735,677 | 4.46% |
| 2025-06-17 | 9.99 | 10.15 | 9.93 | 10.08 | 10.08 | qfq | 7,470,201 | 74,923,243 | 0.80% |
| 2025-06-16 | 10.00 | 10.01 | 9.85 | 10.00 | 10.00 | qfq | 7,699,400 | 76,463,001 | -0.20% |
| 2025-06-13 | 9.92 | 10.15 | 9.77 | 10.02 | 10.02 | qfq | 14,616,059 | 145,505,272 | 0.50% |
| 2025-06-12 | 10.01 | 10.05 | 9.94 | 9.97 | 9.97 | qfq | 8,212,818 | 81,935,359 | -0.99% |
| 2025-06-11 | 10.03 | 10.12 | 10.03 | 10.07 | 10.07 | qfq | 5,652,501 | 56,935,803 | 0.40% |
| 2025-06-10 | 10.17 | 10.17 | 9.95 | 10.03 | 10.03 | qfq | 9,740,860 | 97,916,108 | -1.38% |
| 2025-06-09 | 10.18 | 10.19 | 10.11 | 10.17 | 10.17 | qfq | 6,791,625 | 68,942,815 | 0.20% |
| 2025-06-06 | 10.19 | 10.29 | 10.12 | 10.15 | 10.15 | qfq | 5,701,183 | 58,051,371 | -0.68% |
| 2025-06-05 | 10.18 | 10.32 | 10.14 | 10.22 | 10.22 | qfq | 8,807,583 | 89,989,159 | 0.69% |
| 2025-06-04 | 10.07 | 10.16 | 10.07 | 10.15 | 10.15 | qfq | 4,746,547 | 48,055,171 | 0.59% |
| 2025-06-03 | 10.06 | 10.13 | 10.05 | 10.09 | 10.09 | qfq | 5,807,448 | 58,573,007 | -0.39% |
| 2025-05-30 | 10.23 | 10.28 | 10.12 | 10.13 | 10.13 | qfq | 8,412,216 | 85,506,061 | -1.65% |
| 2025-05-29 | 10.29 | 10.33 | 10.11 | 10.30 | 10.30 | qfq | 9,613,600 | 98,548,287 | -0.10% |
| 2025-05-28 | 10.47 | 10.55 | 10.25 | 10.31 | 10.31 | qfq | 13,868,719 | 143,375,375 | -2.37% |
| 2025-05-27 | 10.43 | 10.71 | 10.37 | 10.56 | 10.56 | qfq | 22,086,300 | 233,763,826 | 1.25% |
| 2025-05-26 | 10.10 | 10.78 | 10.05 | 10.43 | 10.43 | qfq | 21,169,683 | 221,348,414 | 2.76% |
| 2025-05-23 | 10.29 | 10.55 | 10.14 | 10.15 | 10.15 | qfq | 16,557,100 | 171,589,106 | -1.84% |
| 2025-05-22 | 10.14 | 10.65 | 10.04 | 10.34 | 10.34 | qfq | 19,829,441 | 205,560,260 | 1.87% |
| 2025-05-21 | 10.18 | 10.21 | 10.13 | 10.15 | 10.15 | qfq | 4,501,711 | 45,749,549 | -0.49% |
| 2025-05-20 | 10.18 | 10.31 | 10.10 | 10.20 | 10.20 | qfq | 7,444,688 | 75,855,535 | 0.39% |
| 2025-05-19 | 10.01 | 10.17 | 9.96 | 10.16 | 10.16 | qfq | 5,744,897 | 58,020,786 | 1.20% |
| 2025-05-16 | 10.12 | 10.14 | 10.03 | 10.04 | 10.04 | qfq | 4,513,302 | 45,455,072 | -0.79% |
| 2025-05-15 | 10.21 | 10.25 | 10.11 | 10.12 | 10.12 | qfq | 5,540,200 | 56,366,725 | -1.46% |
| 2025-05-14 | 10.17 | 10.37 | 10.10 | 10.27 | 10.27 | qfq | 9,494,470 | 97,171,109 | 0.69% |
| 2025-05-13 | 10.19 | 10.28 | 10.16 | 10.20 | 10.20 | qfq | 5,733,400 | 58,542,104 | 0.49% |
| 2025-05-12 | 10.19 | 10.20 | 10.10 | 10.15 | 10.15 | qfq | 4,665,201 | 47,322,865 | 0.20% |
| 2025-05-09 | 10.31 | 10.31 | 10.12 | 10.13 | 10.13 | qfq | 5,862,101 | 59,693,139 | -1.36% |
| 2025-05-08 | 10.06 | 10.27 | 10.03 | 10.27 | 10.27 | qfq | 8,158,800 | 83,072,170 | 1.78% |
| 2025-05-07 | 10.16 | 10.23 | 10.03 | 10.09 | 10.09 | qfq | 6,882,600 | 69,539,908 | 0.20% |
| 2025-05-06 | 9.86 | 10.07 | 9.84 | 10.07 | 10.07 | qfq | 7,476,702 | 74,805,612 | 2.03% |
| 2025-04-30 | 9.77 | 9.94 | 9.76 | 9.87 | 9.87 | qfq | 6,123,400 | 60,554,769 | 1.02% |
| 2025-04-29 | 9.70 | 9.81 | 9.51 | 9.77 | 9.77 | qfq | 10,384,212 | 100,569,286 | -0.91% |
| 2025-04-28 | 10.12 | 10.12 | 9.86 | 9.86 | 9.86 | qfq | 9,582,660 | 95,244,972 | -2.57% |
| 2025-04-25 | 10.08 | 10.22 | 10.05 | 10.12 | 10.12 | qfq | 5,554,800 | 56,438,681 | 0.30% |
| 2025-04-24 | 10.24 | 10.24 | 10.08 | 10.09 | 10.09 | qfq | 6,231,028 | 63,112,018 | -1.27% |
| 2025-04-23 | 10.34 | 10.35 | 10.16 | 10.22 | 10.22 | qfq | 7,664,801 | 78,289,851 | -0.78% |
| 2025-04-22 | 10.27 | 10.35 | 10.23 | 10.30 | 10.30 | qfq | 6,481,401 | 66,741,538 | 0.29% |
| 2025-04-21 | 10.25 | 10.29 | 10.20 | 10.27 | 10.27 | qfq | 4,351,800 | 44,625,682 | 0.10% |
| 2025-04-18 | 10.35 | 10.42 | 10.19 | 10.26 | 10.26 | qfq | 5,247,601 | 53,903,429 | -1.35% |
| 2025-04-17 | 10.36 | 10.47 | 10.29 | 10.40 | 10.40 | qfq | 5,236,113 | 54,555,892 | 0.39% |
| 2025-04-16 | 10.35 | 10.42 | 10.12 | 10.36 | 10.36 | qfq | 6,729,900 | 69,301,082 | -0.58% |
| 2025-04-15 | 10.53 | 10.53 | 10.37 | 10.42 | 10.42 | qfq | 6,170,500 | 64,305,251 | -1.14% |
| 2025-04-14 | 10.49 | 10.59 | 10.45 | 10.54 | 10.54 | qfq | 7,153,200 | 75,315,498 | 1.15% |
| 2025-04-11 | 10.47 | 10.54 | 10.36 | 10.42 | 10.42 | qfq | 8,749,500 | 91,418,024 | -1.23% |
| 2025-04-10 | 10.45 | 10.60 | 10.31 | 10.55 | 10.55 | qfq | 11,670,924 | 122,680,307 | 1.64% |
| 2025-04-09 | 10.09 | 10.45 | 9.77 | 10.38 | 10.38 | qfq | 14,349,800 | 145,407,102 | 1.47% |
| 2025-04-08 | 10.01 | 10.34 | 9.98 | 10.23 | 10.23 | qfq | 11,542,568 | 117,413,555 | 0.99% |
| 2025-04-07 | 10.90 | 10.93 | 10.13 | 10.13 | 10.13 | qfq | 14,321,110 | 148,640,018 | -9.96% |
| 2025-04-03 | 11.11 | 11.34 | 11.09 | 11.25 | 11.25 | qfq | 5,135,690 | 57,764,430 | 0.63% |
| 2025-04-02 | 11.17 | 11.27 | 11.13 | 11.18 | 11.18 | qfq | 3,778,494 | 42,303,128 | 0.00% |
| 2025-04-01 | 11.11 | 11.25 | 11.11 | 11.18 | 11.18 | qfq | 4,231,474 | 47,334,134 | 0.90% |
| 2025-03-31 | 11.27 | 11.29 | 11.05 | 11.08 | 11.08 | qfq | 5,957,574 | 66,314,126 | -1.60% |
| 2025-03-28 | 11.39 | 11.47 | 11.24 | 11.26 | 11.26 | qfq | 6,678,213 | 75,559,333 | -1.40% |
| 2025-03-27 | 11.48 | 11.49 | 11.35 | 11.42 | 11.42 | qfq | 4,843,058 | 55,303,697 | -0.61% |
| 2025-03-26 | 11.56 | 11.57 | 11.45 | 11.49 | 11.49 | qfq | 5,595,002 | 64,289,768 | -0.52% |
| 2025-03-25 | 11.41 | 11.56 | 11.36 | 11.55 | 11.55 | qfq | 6,651,710 | 76,240,191 | 1.32% |
| 2025-03-24 | 11.53 | 11.56 | 11.28 | 11.40 | 11.40 | qfq | 9,217,632 | 104,955,195 | -0.96% |
| 2025-03-21 | 11.58 | 11.73 | 11.46 | 11.51 | 11.51 | qfq | 8,201,401 | 94,762,188 | -0.78% |
| 2025-03-20 | 11.70 | 11.72 | 11.60 | 11.60 | 11.60 | qfq | 7,833,497 | 91,192,792 | -0.94% |
| 2025-03-19 | 11.80 | 11.82 | 11.67 | 11.71 | 11.71 | qfq | 7,920,483 | 92,793,645 | -0.26% |
| 2025-03-18 | 11.84 | 11.88 | 11.68 | 11.74 | 11.74 | qfq | 11,121,396 | 130,502,169 | -0.84% |
| 2025-03-17 | 11.95 | 12.04 | 11.80 | 11.84 | 11.84 | qfq | 18,597,272 | 220,942,094 | -0.75% |
| 2025-03-14 | 11.48 | 12.09 | 11.46 | 11.93 | 11.93 | qfq | 33,672,230 | 399,275,236 | 3.92% |
| 2025-03-13 | 11.59 | 11.67 | 11.45 | 11.48 | 11.48 | qfq | 9,667,211 | 111,601,383 | -0.86% |
| 2025-03-12 | 11.61 | 11.73 | 11.55 | 11.58 | 11.58 | qfq | 9,111,353 | 105,695,166 | -0.52% |
| 2025-03-11 | 11.50 | 11.65 | 11.43 | 11.64 | 11.64 | qfq | 9,582,792 | 110,907,507 | 0.61% |
| 2025-03-10 | 11.54 | 11.60 | 11.50 | 11.57 | 11.57 | qfq | 6,970,700 | 80,367,504 | -0.26% |
| 2025-03-07 | 11.69 | 11.75 | 11.52 | 11.60 | 11.60 | qfq | 11,275,392 | 130,973,533 | -0.68% |
| 2025-03-06 | 11.55 | 11.70 | 11.54 | 11.68 | 11.68 | qfq | 12,898,003 | 149,792,795 | 0.95% |
| 2025-03-05 | 11.59 | 11.62 | 11.43 | 11.57 | 11.57 | qfq | 7,950,650 | 91,423,706 | -0.43% |
| 2025-03-04 | 11.65 | 11.65 | 11.43 | 11.62 | 11.62 | qfq | 12,546,936 | 144,467,654 | -0.77% |
| 2025-03-03 | 11.80 | 12.05 | 11.64 | 11.71 | 11.71 | qfq | 17,552,262 | 207,775,898 | -1.43% |
| 2025-02-28 | 12.02 | 12.35 | 11.86 | 11.88 | 11.88 | qfq | 26,855,696 | 326,423,440 | -1.57% |
| 2025-02-27 | 12.01 | 12.22 | 11.93 | 12.07 | 12.07 | qfq | 19,196,996 | 231,898,712 | 0.50% |
| 2025-02-26 | 11.91 | 12.04 | 11.78 | 12.01 | 12.01 | qfq | 13,427,914 | 159,769,621 | 1.26% |
| 2025-02-25 | 11.91 | 11.99 | 11.80 | 11.86 | 11.86 | qfq | 12,809,800 | 152,255,400 | -1.33% |
| 2025-02-24 | 11.70 | 12.30 | 11.70 | 12.02 | 12.02 | qfq | 24,479,037 | 295,567,579 | 0.67% |
| 2025-02-21 | 11.56 | 12.54 | 11.46 | 11.94 | 11.94 | qfq | 29,332,141 | 350,047,547 | 3.47% |
| 2025-02-20 | 11.65 | 11.72 | 11.50 | 11.54 | 11.54 | qfq | 10,994,417 | 127,243,774 | -1.11% |
| 2025-02-19 | 11.54 | 11.81 | 11.47 | 11.67 | 11.67 | qfq | 16,188,320 | 188,103,059 | 0.17% |
| 2025-02-18 | 12.00 | 12.00 | 11.64 | 11.65 | 11.65 | qfq | 13,428,974 | 158,566,222 | -2.51% |
| 2025-02-17 | 11.94 | 12.08 | 11.77 | 11.95 | 11.95 | qfq | 13,789,475 | 164,631,804 | 0.25% |
| 2025-02-14 | 12.01 | 12.07 | 11.85 | 11.92 | 11.92 | qfq | 21,640,868 | 257,930,570 | -2.77% |
| 2025-02-13 | 11.63 | 12.54 | 11.59 | 12.26 | 12.26 | qfq | 39,337,819 | 479,200,831 | 5.60% |
| 2025-02-12 | 11.56 | 11.61 | 11.36 | 11.61 | 11.61 | qfq | 11,773,104 | 135,352,030 | 0.43% |
| 2025-02-11 | 11.86 | 11.89 | 11.54 | 11.56 | 11.56 | qfq | 10,675,770 | 123,873,090 | -2.12% |
| 2025-02-10 | 11.53 | 11.86 | 11.45 | 11.81 | 11.81 | qfq | 15,557,432 | 181,338,610 | 2.61% |
| 2025-02-07 | 11.40 | 11.58 | 11.31 | 11.51 | 11.51 | qfq | 14,362,219 | 164,739,581 | 1.14% |
| 2025-02-06 | 11.17 | 11.38 | 11.11 | 11.38 | 11.38 | qfq | 9,398,300 | 105,985,358 | 1.88% |
| 2025-02-05 | 11.13 | 11.18 | 10.98 | 11.17 | 11.17 | qfq | 8,438,601 | 93,644,680 | 1.09% |
| 2025-01-27 | 11.25 | 11.38 | 11.01 | 11.05 | 11.05 | qfq | 9,114,171 | 101,596,286 | -1.78% |
| 2025-01-24 | 11.41 | 11.41 | 11.10 | 11.25 | 11.25 | qfq | 12,670,650 | 142,138,163 | -1.40% |
| 2025-01-23 | 11.54 | 11.69 | 11.41 | 11.41 | 11.41 | qfq | 8,102,934 | 93,582,132 | 0.00% |
| 2025-01-22 | 11.64 | 11.64 | 11.39 | 11.41 | 11.41 | qfq | 7,115,800 | 81,698,842 | -2.31% |
| 2025-01-21 | 11.89 | 11.97 | 11.61 | 11.68 | 11.68 | qfq | 7,413,475 | 86,631,370 | -1.43% |
| 2025-01-20 | 11.90 | 11.97 | 11.75 | 11.85 | 11.85 | qfq | 8,665,300 | 102,957,111 | 0.25% |
| 2025-01-17 | 11.77 | 12.08 | 11.69 | 11.82 | 11.82 | qfq | 10,440,571 | 124,133,622 | -1.58% |
| 2025-01-16 | 12.05 | 12.25 | 11.88 | 12.01 | 12.01 | qfq | 8,015,300 | 96,656,581 | 0.17% |
| 2025-01-15 | 11.90 | 12.11 | 11.88 | 11.99 | 11.99 | qfq | 8,943,500 | 107,282,732 | 0.33% |
| 2025-01-14 | 11.60 | 11.97 | 11.60 | 11.95 | 11.95 | qfq | 11,563,270 | 136,950,150 | 3.37% |
| 2025-01-13 | 11.30 | 11.58 | 11.30 | 11.56 | 11.56 | qfq | 6,889,759 | 78,949,413 | 0.52% |
| 2025-01-10 | 11.75 | 11.87 | 11.50 | 11.50 | 11.50 | qfq | 8,304,600 | 97,028,382 | -2.13% |
| 2025-01-09 | 11.69 | 11.88 | 11.59 | 11.75 | 11.75 | qfq | 7,674,300 | 90,337,699 | 0.34% |
| 2025-01-08 | 11.80 | 11.94 | 11.41 | 11.71 | 11.71 | qfq | 11,286,102 | 131,845,208 | -1.35% |
| 2025-01-07 | 11.63 | 11.88 | 11.59 | 11.87 | 11.87 | qfq | 9,098,901 | 106,581,068 | 2.06% |
| 2025-01-06 | 11.76 | 12.02 | 11.45 | 11.63 | 11.63 | qfq | 15,062,975 | 176,303,363 | -4.20% |
| 2025-01-03 | 12.89 | 12.95 | 12.10 | 12.14 | 12.14 | qfq | 17,238,756 | 213,892,456 | -5.89% |
| 2025-01-02 | 13.12 | 13.29 | 12.68 | 12.90 | 12.90 | qfq | 15,498,565 | 202,217,986 | -3.01% |
| 2024-12-31 | 13.17 | 13.70 | 13.13 | 13.30 | 13.30 | qfq | 18,463,487 | 248,526,527 | 0.61% |
| 2024-12-30 | 13.41 | 13.41 | 13.15 | 13.22 | 13.22 | qfq | 9,186,902 | 121,715,503 | -1.49% |
| 2024-12-27 | 13.15 | 13.49 | 13.06 | 13.42 | 13.42 | qfq | 12,552,903 | 167,697,403 | 2.13% |
| 2024-12-26 | 13.00 | 13.22 | 13.00 | 13.14 | 13.14 | qfq | 7,755,800 | 101,963,944 | 0.08% |
| 2024-12-25 | 13.32 | 13.38 | 13.00 | 13.13 | 13.13 | qfq | 12,042,500 | 157,996,313 | -2.23% |
| 2024-12-24 | 13.38 | 13.48 | 13.15 | 13.43 | 13.43 | qfq | 13,001,094 | 173,226,197 | 0.52% |
| 2024-12-23 | 14.10 | 14.13 | 13.25 | 13.36 | 13.36 | qfq | 20,715,736 | 283,111,202 | -5.25% |
| 2024-12-20 | 14.02 | 14.15 | 13.92 | 14.10 | 14.10 | qfq | 13,231,457 | 186,203,616 | 0.79% |
| 2024-12-19 | 13.90 | 14.02 | 13.72 | 13.99 | 13.99 | qfq | 15,623,300 | 216,695,217 | -0.78% |
| 2024-12-18 | 14.30 | 14.49 | 14.01 | 14.10 | 14.10 | qfq | 22,166,404 | 314,101,905 | -1.95% |
| 2024-12-17 | 14.60 | 14.85 | 14.32 | 14.38 | 14.38 | qfq | 25,601,585 | 372,696,245 | -1.51% |
| 2024-12-16 | 14.72 | 14.90 | 14.44 | 14.60 | 14.60 | qfq | 25,568,700 | 373,598,401 | -1.48% |
| 2024-12-13 | 15.40 | 15.42 | 14.82 | 14.82 | 14.82 | qfq | 40,893,702 | 615,641,686 | -4.45% |
| 2024-12-12 | 14.96 | 15.68 | 14.84 | 15.51 | 15.51 | qfq | 63,318,110 | 973,171,229 | 2.72% |
| 2024-12-11 | 14.25 | 15.30 | 14.22 | 15.10 | 15.10 | qfq | 62,471,400 | 936,076,571 | 5.45% |
| 2024-12-10 | 14.81 | 14.96 | 14.29 | 14.32 | 14.32 | qfq | 31,834,911 | 467,265,039 | 0.28% |
| 2024-12-09 | 14.44 | 14.60 | 14.18 | 14.28 | 14.28 | qfq | 15,859,200 | 227,958,305 | -1.52% |
| 2024-12-06 | 14.36 | 14.58 | 14.28 | 14.50 | 14.50 | qfq | 16,575,284 | 239,281,440 | 0.49% |
| 2024-12-05 | 14.25 | 14.50 | 14.20 | 14.43 | 14.43 | qfq | 15,535,801 | 223,269,265 | 0.35% |
| 2024-12-04 | 14.79 | 14.87 | 14.28 | 14.38 | 14.38 | qfq | 23,617,793 | 344,469,707 | -2.64% |
| 2024-12-03 | 14.45 | 14.85 | 14.21 | 14.77 | 14.77 | qfq | 33,396,810 | 487,712,387 | 2.29% |
| 2024-12-02 | 14.20 | 14.45 | 14.00 | 14.44 | 14.44 | qfq | 21,571,603 | 307,973,114 | 1.26% |
| 2024-11-29 | 14.15 | 14.45 | 14.10 | 14.26 | 14.26 | qfq | 19,894,401 | 284,199,925 | 0.78% |
| 2024-11-28 | 14.30 | 14.54 | 14.12 | 14.15 | 14.15 | qfq | 20,821,501 | 298,046,803 | -2.35% |
| 2024-11-27 | 14.30 | 14.68 | 13.90 | 14.49 | 14.49 | qfq | 27,585,602 | 395,511,029 | 1.19% |
| 2024-11-26 | 14.00 | 14.50 | 13.83 | 14.32 | 14.32 | qfq | 26,357,610 | 375,617,322 | 1.92% |
| 2024-11-25 | 13.49 | 14.28 | 13.42 | 14.05 | 14.05 | qfq | 26,316,725 | 366,583,963 | 4.15% |
| 2024-11-22 | 14.07 | 14.22 | 13.47 | 13.49 | 13.49 | qfq | 17,008,220 | 236,284,680 | -4.46% |
| 2024-11-21 | 14.07 | 14.24 | 13.93 | 14.12 | 14.12 | qfq | 15,690,812 | 220,916,310 | -0.91% |
| 2024-11-20 | 13.70 | 14.38 | 13.67 | 14.25 | 14.25 | qfq | 23,248,558 | 327,798,121 | 3.26% |
| 2024-11-19 | 13.55 | 13.80 | 13.25 | 13.80 | 13.80 | qfq | 16,077,780 | 217,547,256 | 1.85% |
| 2024-11-18 | 13.99 | 14.10 | 13.45 | 13.55 | 13.55 | qfq | 19,852,840 | 273,059,307 | -2.52% |
| 2024-11-15 | 14.13 | 14.42 | 13.88 | 13.90 | 13.90 | qfq | 17,887,400 | 253,334,034 | -2.11% |
| 2024-11-14 | 14.74 | 14.78 | 14.19 | 14.20 | 14.20 | qfq | 23,425,053 | 338,706,069 | -4.25% |
| 2024-11-13 | 14.66 | 15.08 | 14.48 | 14.83 | 14.83 | qfq | 22,668,758 | 335,578,032 | 0.27% |
| 2024-11-12 | 14.93 | 15.31 | 14.59 | 14.79 | 14.79 | qfq | 35,942,125 | 538,987,665 | -0.94% |
| 2024-11-11 | 14.53 | 14.97 | 14.38 | 14.93 | 14.93 | qfq | 37,927,449 | 555,835,048 | -0.93% |
| 2024-11-08 | 15.98 | 15.98 | 15.01 | 15.07 | 15.07 | qfq | 69,759,191 | 1,064,367,064 | -5.46% |
| 2024-11-07 | 14.41 | 15.96 | 14.41 | 15.94 | 15.94 | qfq | 90,748,223 | 1,404,768,487 | 9.55% |
| 2024-11-06 | 14.10 | 14.78 | 13.93 | 14.55 | 14.55 | qfq | 63,416,019 | 918,169,542 | 2.90% |
| 2024-11-05 | 13.60 | 14.25 | 13.52 | 14.14 | 14.14 | qfq | 69,297,746 | 967,889,008 | -0.07% |
| 2024-11-04 | 12.88 | 14.15 | 12.70 | 14.15 | 14.15 | qfq | 76,516,592 | 1,054,362,438 | 10.03% |
| 2024-11-01 | 12.64 | 13.18 | 12.56 | 12.86 | 12.86 | qfq | 29,300,637 | 378,727,839 | 0.78% |
| 2024-10-31 | 12.77 | 12.90 | 12.60 | 12.76 | 12.76 | qfq | 18,850,531 | 240,022,474 | -0.16% |
| 2024-10-30 | 12.89 | 12.98 | 12.62 | 12.78 | 12.78 | qfq | 21,512,173 | 275,496,385 | -2.14% |
| 2024-10-29 | 13.54 | 13.59 | 13.03 | 13.06 | 13.06 | qfq | 29,183,982 | 386,939,295 | -4.39% |
| 2024-10-28 | 12.93 | 13.71 | 12.88 | 13.66 | 13.66 | qfq | 39,712,236 | 533,369,955 | 3.25% |
| 2024-10-25 | 13.10 | 13.35 | 13.07 | 13.23 | 13.23 | qfq | 20,197,365 | 267,250,155 | 0.46% |
| 2024-10-24 | 13.55 | 13.65 | 13.14 | 13.17 | 13.17 | qfq | 26,704,605 | 355,110,001 | -4.43% |
| 2024-10-23 | 13.39 | 14.00 | 13.21 | 13.78 | 13.78 | qfq | 44,648,891 | 610,179,297 | 3.14% |
| 2024-10-22 | 12.75 | 13.36 | 12.72 | 13.36 | 13.36 | qfq | 40,604,718 | 531,493,968 | 3.97% |
| 2024-10-21 | 12.84 | 12.96 | 12.61 | 12.85 | 12.85 | qfq | 25,192,320 | 321,975,870 | 0.23% |
| 2024-10-18 | 12.30 | 13.10 | 12.28 | 12.82 | 12.82 | qfq | 26,317,694 | 333,423,467 | 3.72% |
| 2024-10-17 | 12.68 | 12.81 | 12.33 | 12.36 | 12.36 | qfq | 16,075,748 | 201,684,176 | -2.37% |
| 2024-10-16 | 12.55 | 12.98 | 12.54 | 12.66 | 12.66 | qfq | 14,553,502 | 184,572,636 | -1.17% |
| 2024-10-15 | 13.03 | 13.23 | 12.77 | 12.81 | 12.81 | qfq | 16,856,662 | 218,785,422 | -2.66% |
| 2024-10-14 | 12.88 | 13.16 | 12.47 | 13.16 | 13.16 | qfq | 25,528,623 | 328,128,671 | 0.77% |
| 2024-10-11 | 13.31 | 13.41 | 12.70 | 13.06 | 13.06 | qfq | 22,840,710 | 296,942,363 | -2.54% |
| 2024-10-10 | 13.18 | 13.96 | 12.92 | 13.40 | 13.40 | qfq | 28,556,240 | 383,867,106 | -2.55% |
| 2024-10-09 | 14.70 | 14.70 | 13.75 | 13.75 | 13.75 | qfq | 40,142,939 | 562,899,590 | -10.01% |
| 2024-10-08 | 16.08 | 16.08 | 13.81 | 15.28 | 15.28 | qfq | 76,818,916 | 1,180,182,630 | 4.51% |
| 2024-09-30 | 14.58 | 14.62 | 13.61 | 14.62 | 14.62 | qfq | 59,857,537 | 862,218,475 | 10.01% |
| 2024-09-27 | 12.80 | 13.29 | 12.57 | 13.29 | 13.29 | qfq | 46,032,712 | 597,198,403 | 10.02% |
| 2024-09-26 | 10.90 | 12.08 | 10.90 | 12.08 | 12.08 | qfq | 43,328,583 | 503,426,389 | 10.02% |
| 2024-09-25 | 11.20 | 11.35 | 10.92 | 10.98 | 10.98 | qfq | 21,895,756 | 244,349,418 | -1.08% |
| 2024-09-24 | 10.80 | 11.10 | 10.58 | 11.10 | 11.10 | qfq | 19,880,883 | 216,728,803 | 3.84% |
| 2024-09-23 | 10.51 | 10.77 | 10.51 | 10.69 | 10.69 | qfq | 9,399,006 | 100,284,740 | 0.94% |
| 2024-09-20 | 10.57 | 10.73 | 10.47 | 10.59 | 10.59 | qfq | 9,459,200 | 100,307,555 | -0.09% |
| 2024-09-19 | 10.15 | 10.87 | 10.15 | 10.60 | 10.60 | qfq | 18,814,630 | 198,429,589 | 4.85% |
| 2024-09-18 | 10.09 | 10.15 | 9.80 | 10.11 | 10.11 | qfq | 7,189,100 | 71,660,641 | 0.20% |
| 2024-09-13 | 10.32 | 10.39 | 10.08 | 10.09 | 10.09 | qfq | 6,361,300 | 64,747,726 | -1.94% |
| 2024-09-12 | 10.36 | 10.52 | 10.29 | 10.29 | 10.29 | qfq | 6,200,300 | 64,513,404 | -0.77% |
| 2024-09-11 | 10.35 | 10.50 | 10.31 | 10.37 | 10.37 | qfq | 5,161,400 | 53,649,891 | -1.14% |
| 2024-09-10 | 10.33 | 10.53 | 10.28 | 10.49 | 10.49 | qfq | 8,653,264 | 90,120,005 | 1.94% |
| 2024-09-09 | 10.22 | 10.44 | 10.14 | 10.29 | 10.29 | qfq | 5,240,753 | 53,937,379 | -0.58% |
| 2024-09-06 | 10.57 | 10.60 | 10.33 | 10.35 | 10.35 | qfq | 5,537,320 | 57,804,635 | -2.17% |
| 2024-09-05 | 10.38 | 10.59 | 10.38 | 10.58 | 10.58 | qfq | 6,888,420 | 72,532,224 | 1.93% |
| 2024-09-04 | 10.35 | 10.51 | 10.30 | 10.38 | 10.38 | qfq | 5,221,800 | 54,407,194 | -0.38% |
| 2024-09-03 | 10.25 | 10.49 | 10.24 | 10.42 | 10.42 | qfq | 6,324,400 | 65,692,455 | 1.66% |
| 2024-09-02 | 10.65 | 10.65 | 10.25 | 10.25 | 10.25 | qfq | 10,711,800 | 111,537,097 | -4.12% |
| 2024-08-30 | 10.54 | 10.88 | 10.37 | 10.69 | 10.69 | qfq | 14,438,603 | 154,017,385 | 1.33% |
| 2024-08-29 | 10.17 | 10.58 | 10.16 | 10.55 | 10.55 | qfq | 13,182,641 | 137,499,610 | 3.74% |
| 2024-08-28 | 10.30 | 10.36 | 10.01 | 10.17 | 10.17 | qfq | 11,001,890 | 111,366,131 | -1.83% |
| 2024-08-27 | 10.65 | 10.65 | 10.35 | 10.36 | 10.36 | qfq | 8,266,666 | 86,302,794 | -2.72% |
| 2024-08-26 | 10.70 | 10.86 | 10.59 | 10.65 | 10.65 | qfq | 6,512,149 | 69,621,200 | -0.28% |
| 2024-08-23 | 10.77 | 10.89 | 10.62 | 10.68 | 10.68 | qfq | 5,614,898 | 60,245,214 | -0.93% |
| 2024-08-22 | 11.28 | 11.33 | 10.71 | 10.78 | 10.78 | qfq | 11,489,519 | 125,440,464 | -4.43% |
| 2024-08-21 | 11.39 | 11.47 | 11.28 | 11.28 | 11.28 | qfq | 4,422,900 | 50,209,800 | -1.23% |
| 2024-08-20 | 11.67 | 11.72 | 11.39 | 11.42 | 11.42 | qfq | 6,959,296 | 79,955,389 | -2.14% |
| 2024-08-19 | 11.70 | 11.85 | 11.65 | 11.67 | 11.67 | qfq | 5,722,510 | 66,973,425 | -0.34% |
| 2024-08-16 | 11.89 | 11.89 | 11.70 | 11.71 | 11.71 | qfq | 6,354,157 | 74,648,111 | -1.35% |
| 2024-08-15 | 11.76 | 12.01 | 11.76 | 11.87 | 11.87 | qfq | 7,072,900 | 84,043,438 | 0.34% |
| 2024-08-14 | 11.86 | 11.93 | 11.75 | 11.83 | 11.83 | qfq | 4,947,100 | 58,583,594 | -0.67% |
| 2024-08-13 | 11.97 | 12.05 | 11.75 | 11.91 | 11.91 | qfq | 6,662,060 | 78,927,196 | -0.92% |
| 2024-08-12 | 12.00 | 12.14 | 11.93 | 12.02 | 12.02 | qfq | 7,869,500 | 94,655,289 | -1.31% |
| 2024-08-09 | 12.47 | 12.63 | 12.16 | 12.18 | 12.18 | qfq | 13,479,844 | 166,911,563 | -1.69% |
| 2024-08-08 | 12.18 | 12.58 | 12.09 | 12.39 | 12.39 | qfq | 16,509,600 | 204,366,143 | 1.31% |
| 2024-08-07 | 12.10 | 12.32 | 12.04 | 12.23 | 12.23 | qfq | 9,107,000 | 110,953,011 | 0.41% |
| 2024-08-06 | 12.04 | 12.20 | 11.97 | 12.18 | 12.18 | qfq | 9,004,109 | 108,882,277 | 2.01% |
| 2024-08-05 | 12.01 | 12.41 | 11.93 | 11.94 | 11.94 | qfq | 13,202,000 | 160,281,588 | -0.58% |
| 2024-08-02 | 12.10 | 12.29 | 12.01 | 12.01 | 12.01 | qfq | 10,968,500 | 133,332,009 | -1.48% |
| 2024-08-01 | 12.38 | 12.47 | 12.10 | 12.19 | 12.19 | qfq | 12,508,900 | 152,730,453 | -2.32% |
| 2024-07-31 | 11.94 | 12.59 | 11.92 | 12.48 | 12.48 | qfq | 18,844,200 | 233,453,581 | 4.79% |
| 2024-07-30 | 11.55 | 11.94 | 11.49 | 11.91 | 11.91 | qfq | 11,139,555 | 130,786,547 | 2.41% |
| 2024-07-29 | 11.59 | 11.75 | 11.54 | 11.63 | 11.63 | qfq | 6,282,700 | 73,203,354 | 0.17% |
| 2024-07-26 | 11.48 | 11.78 | 11.47 | 11.61 | 11.61 | qfq | 6,155,571 | 71,383,394 | 1.13% |
| 2024-07-25 | 11.40 | 11.62 | 11.40 | 11.48 | 11.48 | qfq | 7,002,900 | 80,654,792 | 0.00% |
| 2024-07-24 | 11.65 | 11.83 | 11.41 | 11.48 | 11.48 | qfq | 8,171,900 | 94,560,152 | -1.71% |
| 2024-07-23 | 12.05 | 12.05 | 11.68 | 11.68 | 11.68 | qfq | 9,135,972 | 108,126,160 | -2.99% |
| 2024-07-22 | 12.19 | 12.27 | 11.92 | 12.04 | 12.04 | qfq | 9,164,700 | 110,465,105 | -1.23% |
| 2024-07-19 | 12.00 | 12.24 | 11.96 | 12.19 | 12.19 | qfq | 7,705,702 | 93,538,657 | 0.58% |
| 2024-07-18 | 12.20 | 12.45 | 11.96 | 12.12 | 12.12 | qfq | 11,746,480 | 143,036,269 | -1.46% |
| 2024-07-17 | 12.15 | 12.49 | 12.08 | 12.30 | 12.30 | qfq | 11,249,601 | 138,448,120 | 1.40% |
| 2024-07-16 | 12.20 | 12.33 | 12.04 | 12.13 | 12.13 | qfq | 7,628,359 | 92,560,302 | -0.90% |
| 2024-07-15 | 12.52 | 12.60 | 12.24 | 12.24 | 12.24 | qfq | 9,156,986 | 113,113,340 | -2.31% |
| 2024-07-12 | 12.38 | 12.70 | 12.38 | 12.53 | 12.53 | qfq | 12,327,756 | 154,592,274 | 0.64% |
| 2024-07-11 | 11.95 | 12.70 | 11.95 | 12.45 | 12.45 | qfq | 21,667,637 | 268,675,223 | 5.87% |
| 2024-07-10 | 11.51 | 12.17 | 11.32 | 11.76 | 11.76 | qfq | 14,206,700 | 167,889,061 | 1.03% |
| 2024-07-09 | 11.42 | 11.73 | 11.20 | 11.64 | 11.64 | qfq | 9,606,355 | 110,122,038 | 1.39% |
| 2024-07-08 | 11.94 | 11.98 | 11.46 | 11.48 | 11.48 | qfq | 10,530,202 | 122,440,295 | -4.57% |
| 2024-07-05 | 12.08 | 12.19 | 11.83 | 12.03 | 12.03 | qfq | 7,905,401 | 94,556,987 | -0.50% |
| 2024-07-04 | 12.51 | 12.60 | 12.03 | 12.09 | 12.09 | qfq | 10,216,400 | 124,793,595 | -3.59% |
| 2024-07-03 | 12.49 | 12.85 | 12.40 | 12.54 | 12.54 | qfq | 14,245,300 | 179,124,668 | -1.10% |
| 2024-07-02 | 11.98 | 13.13 | 11.90 | 12.68 | 12.68 | qfq | 26,058,326 | 328,615,261 | 5.93% |
| 2024-07-01 | 11.85 | 12.04 | 11.69 | 11.97 | 11.97 | qfq | 8,301,320 | 98,449,667 | 0.50% |
| 2024-06-28 | 12.20 | 12.30 | 11.82 | 11.91 | 11.91 | qfq | 10,418,839 | 125,513,427 | -2.46% |
| 2024-06-27 | 12.44 | 12.46 | 12.16 | 12.21 | 12.21 | qfq | 6,584,520 | 80,764,718 | -2.16% |
| 2024-06-26 | 12.29 | 12.50 | 12.12 | 12.48 | 12.48 | qfq | 5,941,773 | 73,312,557 | 1.46% |
| 2024-06-25 | 12.44 | 12.70 | 12.19 | 12.30 | 12.30 | qfq | 8,119,320 | 100,995,734 | -1.05% |
| 2024-06-24 | 12.40 | 12.75 | 12.06 | 12.43 | 12.43 | qfq | 9,363,300 | 116,311,085 | -1.74% |
| 2024-06-21 | 12.88 | 12.97 | 12.61 | 12.65 | 12.65 | qfq | 7,722,761 | 98,490,112 | -2.09% |
| 2024-06-20 | 13.15 | 13.24 | 12.92 | 12.92 | 12.92 | qfq | 9,726,589 | 126,998,991 | -3.15% |
| 2024-06-19 | 12.90 | 13.75 | 12.86 | 13.34 | 13.34 | qfq | 16,407,782 | 218,253,396 | 3.09% |
| 2024-06-18 | 12.89 | 13.05 | 12.85 | 12.94 | 12.94 | qfq | 7,274,124 | 94,100,898 | 0.31% |
| 2024-06-17 | 12.79 | 12.92 | 12.60 | 12.90 | 12.90 | qfq | 7,210,863 | 92,221,031 | -0.31% |
| 2024-06-14 | 12.91 | 13.01 | 12.63 | 12.94 | 12.94 | qfq | 9,260,948 | 118,833,780 | -0.08% |
| 2024-06-13 | 13.28 | 13.35 | 12.94 | 12.95 | 12.95 | qfq | 8,952,501 | 116,932,747 | -3.00% |
| 2024-06-12 | 13.32 | 13.53 | 13.27 | 13.35 | 13.35 | qfq | 6,313,500 | 84,529,880 | -0.60% |
| 2024-06-11 | 13.24 | 13.43 | 12.80 | 13.43 | 13.43 | qfq | 8,087,957 | 106,480,630 | 1.21% |
| 2024-06-07 | 13.38 | 13.40 | 13.07 | 13.27 | 13.27 | qfq | 7,119,801 | 94,225,410 | 0.23% |
| 2024-06-06 | 14.18 | 14.27 | 13.10 | 13.24 | 13.24 | qfq | 18,493,404 | 248,447,875 | -6.83% |
| 2024-06-05 | 14.47 | 14.58 | 14.21 | 14.21 | 14.21 | qfq | 4,867,100 | 69,987,088 | -2.00% |
| 2024-06-04 | 14.10 | 14.53 | 14.10 | 14.50 | 14.50 | qfq | 6,793,401 | 97,374,139 | 2.11% |
| 2024-06-03 | 14.40 | 14.43 | 14.16 | 14.20 | 14.20 | qfq | 6,420,300 | 91,494,246 | -2.00% |
| 2024-05-31 | 14.61 | 14.64 | 14.45 | 14.49 | 14.49 | qfq | 4,130,863 | 60,026,173 | 0.56% |
| 2024-05-30 | 14.73 | 14.74 | 14.34 | 14.41 | 14.41 | qfq | 7,683,749 | 111,278,265 | -2.50% |
| 2024-05-29 | 14.75 | 14.87 | 14.60 | 14.78 | 14.78 | qfq | 5,373,901 | 79,293,339 | 0.48% |
| 2024-05-28 | 14.82 | 14.92 | 14.68 | 14.71 | 14.71 | qfq | 4,633,801 | 68,399,391 | -1.08% |
| 2024-05-27 | 14.95 | 14.99 | 14.68 | 14.87 | 14.87 | qfq | 5,599,193 | 82,871,772 | 0.34% |
| 2024-05-24 | 14.91 | 15.03 | 14.79 | 14.82 | 14.82 | qfq | 5,649,700 | 84,015,244 | -0.80% |
| 2024-05-23 | 15.36 | 15.39 | 14.90 | 14.94 | 14.94 | qfq | 9,154,961 | 138,035,033 | -3.18% |
| 2024-05-22 | 15.27 | 15.45 | 15.14 | 15.43 | 15.43 | qfq | 8,048,841 | 123,073,953 | 0.52% |
| 2024-05-21 | 15.50 | 15.55 | 15.25 | 15.35 | 15.35 | qfq | 9,099,274 | 139,733,465 | -1.79% |
| 2024-05-20 | 15.40 | 15.75 | 15.31 | 15.63 | 15.63 | qfq | 15,159,042 | 236,557,033 | 1.49% |
| 2024-05-17 | 15.06 | 15.40 | 15.00 | 15.40 | 15.40 | qfq | 13,037,600 | 198,358,914 | 2.33% |
| 2024-05-16 | 14.90 | 15.19 | 14.75 | 15.05 | 15.05 | qfq | 8,892,001 | 133,557,105 | 1.07% |
| 2024-05-15 | 15.09 | 15.10 | 14.87 | 14.89 | 14.89 | qfq | 5,754,901 | 85,980,417 | -1.33% |
| 2024-05-14 | 14.87 | 15.28 | 14.87 | 15.09 | 15.09 | qfq | 8,402,557 | 126,557,755 | 1.48% |
| 2024-05-13 | 15.19 | 15.19 | 14.83 | 14.87 | 14.87 | qfq | 10,313,800 | 154,096,771 | -2.81% |
| 2024-05-10 | 15.56 | 15.75 | 15.27 | 15.30 | 15.30 | qfq | 9,050,619 | 139,538,318 | -1.80% |
| 2024-05-09 | 15.53 | 15.61 | 15.43 | 15.58 | 15.58 | qfq | 8,869,832 | 137,792,923 | 0.45% |
| 2024-05-08 | 15.75 | 15.98 | 15.50 | 15.51 | 15.51 | qfq | 12,422,772 | 194,818,604 | -1.96% |
| 2024-05-07 | 15.90 | 15.97 | 15.64 | 15.82 | 15.82 | qfq | 13,870,015 | 218,798,486 | -1.00% |
| 2024-05-06 | 15.45 | 16.17 | 15.45 | 15.98 | 15.98 | qfq | 23,742,866 | 378,378,857 | 4.04% |
| 2024-04-30 | 15.70 | 15.78 | 15.33 | 15.36 | 15.36 | qfq | 11,978,979 | 185,819,593 | -2.17% |
| 2024-04-29 | 15.16 | 15.88 | 15.15 | 15.70 | 15.70 | qfq | 16,135,658 | 252,290,703 | 3.49% |
| 2024-04-26 | 14.92 | 15.20 | 14.88 | 15.17 | 15.17 | qfq | 9,680,770 | 145,942,689 | 1.81% |
| 2024-04-25 | 14.88 | 15.00 | 14.80 | 14.90 | 14.90 | qfq | 6,414,100 | 95,628,044 | 0.07% |
| 2024-04-24 | 14.73 | 14.92 | 14.58 | 14.89 | 14.89 | qfq | 7,307,200 | 107,977,101 | 0.74% |
| 2024-04-23 | 14.85 | 15.03 | 14.74 | 14.78 | 14.78 | qfq | 8,780,885 | 130,527,958 | -1.20% |
| 2024-04-22 | 14.36 | 15.05 | 14.29 | 14.96 | 14.96 | qfq | 13,483,273 | 200,569,848 | 3.24% |
| 2024-04-19 | 14.84 | 14.86 | 14.45 | 14.49 | 14.49 | qfq | 11,790,246 | 172,231,552 | -3.34% |
| 2024-04-18 | 15.20 | 15.24 | 14.86 | 14.99 | 14.99 | qfq | 13,681,552 | 205,804,889 | -2.22% |
| 2024-04-17 | 14.99 | 15.43 | 14.86 | 15.33 | 15.33 | qfq | 17,079,204 | 259,110,363 | 1.46% |
| 2024-04-16 | 15.29 | 15.97 | 14.98 | 15.11 | 15.11 | qfq | 26,387,072 | 408,570,302 | 2.79% |
| 2024-04-15 | 14.59 | 14.95 | 14.24 | 14.70 | 14.70 | qfq | 12,099,415 | 177,592,371 | 0.48% |
| 2024-04-12 | 14.99 | 15.09 | 14.56 | 14.63 | 14.63 | qfq | 7,973,700 | 117,757,002 | -2.01% |
| 2024-04-11 | 14.99 | 15.03 | 14.69 | 14.93 | 14.93 | qfq | 10,875,229 | 161,585,383 | -0.86% |
| 2024-04-10 | 15.44 | 15.55 | 14.84 | 15.06 | 15.06 | qfq | 11,948,320 | 180,231,053 | -2.90% |
| 2024-04-09 | 15.38 | 15.73 | 15.37 | 15.51 | 15.51 | qfq | 7,554,536 | 117,457,880 | 0.45% |
| 2024-04-08 | 16.26 | 16.27 | 15.43 | 15.44 | 15.44 | qfq | 16,122,426 | 253,107,980 | -5.57% |
| 2024-04-03 | 16.78 | 16.97 | 16.28 | 16.35 | 16.35 | qfq | 13,203,615 | 217,681,298 | -2.04% |
| 2024-04-02 | 17.00 | 17.00 | 16.60 | 16.69 | 16.69 | qfq | 12,908,683 | 215,851,696 | -1.82% |
| 2024-04-01 | 16.16 | 17.11 | 16.16 | 17.00 | 17.00 | qfq | 23,026,328 | 386,699,145 | 5.99% |
| 2024-03-29 | 16.06 | 16.26 | 15.77 | 16.04 | 16.04 | qfq | 10,893,781 | 174,135,952 | -0.12% |
| 2024-03-28 | 15.98 | 16.35 | 15.92 | 16.06 | 16.06 | qfq | 12,724,998 | 205,178,236 | 0.50% |
| 2024-03-27 | 16.68 | 16.80 | 15.92 | 15.98 | 15.98 | qfq | 15,934,440 | 259,794,578 | -5.11% |
| 2024-03-26 | 16.55 | 16.84 | 16.30 | 16.84 | 16.84 | qfq | 16,143,798 | 268,559,199 | 2.43% |
| 2024-03-25 | 16.68 | 16.86 | 16.39 | 16.44 | 16.44 | qfq | 13,130,169 | 217,851,773 | -2.26% |
| 2024-03-22 | 17.33 | 17.49 | 16.80 | 16.82 | 16.82 | qfq | 18,781,375 | 319,035,889 | -3.94% |
| 2024-03-21 | 17.49 | 17.63 | 17.16 | 17.51 | 17.51 | qfq | 16,911,724 | 294,865,465 | 0.11% |
| 2024-03-20 | 17.55 | 17.76 | 17.10 | 17.49 | 17.49 | qfq | 22,313,530 | 387,965,651 | -0.91% |
| 2024-03-19 | 17.65 | 18.14 | 17.50 | 17.65 | 17.65 | qfq | 24,193,565 | 431,058,630 | -0.73% |
| 2024-03-18 | 17.60 | 17.90 | 17.38 | 17.78 | 17.78 | qfq | 30,125,743 | 530,590,229 | -0.67% |
| 2024-03-15 | 16.91 | 18.22 | 16.91 | 17.90 | 17.90 | qfq | 42,117,684 | 748,573,406 | 5.05% |
| 2024-03-14 | 17.17 | 17.55 | 16.88 | 17.04 | 17.04 | qfq | 28,065,378 | 482,880,287 | -2.07% |
| 2024-03-13 | 17.23 | 17.61 | 17.00 | 17.40 | 17.40 | qfq | 46,271,167 | 798,353,638 | 1.52% |
| 2024-03-12 | 15.58 | 17.14 | 15.50 | 17.14 | 17.14 | qfq | 39,835,598 | 663,232,438 | 10.01% |
| 2024-03-11 | 14.79 | 15.64 | 14.76 | 15.58 | 15.58 | qfq | 24,712,445 | 378,606,906 | 6.42% |
| 2024-03-08 | 14.88 | 14.96 | 14.45 | 14.64 | 14.64 | qfq | 9,651,553 | 141,442,320 | -1.15% |
| 2024-03-07 | 15.09 | 15.18 | 14.80 | 14.81 | 14.81 | qfq | 10,234,101 | 153,385,281 | -1.13% |
| 2024-03-06 | 15.16 | 15.28 | 14.80 | 14.98 | 14.98 | qfq | 15,392,183 | 230,942,067 | -2.09% |
| 2024-03-05 | 15.23 | 15.51 | 15.09 | 15.30 | 15.30 | qfq | 13,626,052 | 208,808,591 | 0.00% |
| 2024-03-04 | 15.48 | 15.55 | 15.08 | 15.30 | 15.30 | qfq | 10,335,564 | 157,715,581 | -1.03% |
| 2024-03-01 | 15.30 | 15.49 | 15.14 | 15.46 | 15.46 | qfq | 12,699,190 | 194,696,340 | 0.65% |
| 2024-02-29 | 14.95 | 15.36 | 14.85 | 15.36 | 15.36 | qfq | 15,720,556 | 238,392,768 | 2.40% |
| 2024-02-28 | 15.80 | 16.10 | 14.98 | 15.00 | 15.00 | qfq | 23,432,679 | 366,149,202 | -4.64% |
| 2024-02-27 | 15.48 | 15.74 | 15.28 | 15.73 | 15.73 | qfq | 20,343,304 | 315,292,348 | 1.22% |
| 2024-02-26 | 15.69 | 15.94 | 15.43 | 15.54 | 15.54 | qfq | 20,189,561 | 315,513,718 | -1.65% |
| 2024-02-23 | 14.70 | 16.10 | 14.67 | 15.80 | 15.80 | qfq | 32,907,140 | 510,612,398 | 7.12% |
| 2024-02-22 | 14.57 | 15.00 | 14.42 | 14.75 | 14.75 | qfq | 20,598,264 | 302,760,625 | 1.17% |
| 2024-02-21 | 13.50 | 14.99 | 13.49 | 14.58 | 14.58 | qfq | 32,377,091 | 467,409,841 | 6.97% |
| 2024-02-20 | 13.67 | 13.74 | 13.44 | 13.63 | 13.63 | qfq | 10,829,219 | 146,793,004 | -1.16% |
| 2024-02-19 | 13.50 | 13.92 | 13.40 | 13.79 | 13.79 | qfq | 21,056,670 | 287,701,632 | 3.37% |
| 2024-02-08 | 13.21 | 13.40 | 12.44 | 13.34 | 13.34 | qfq | 25,429,627 | 330,065,754 | 1.75% |
| 2024-02-07 | 13.08 | 13.74 | 12.92 | 13.11 | 13.11 | qfq | 21,841,087 | 291,855,891 | 0.08% |
| 2024-02-06 | 12.20 | 13.37 | 11.78 | 13.10 | 13.10 | qfq | 23,304,189 | 294,178,506 | 4.88% |
| 2024-02-05 | 13.55 | 13.77 | 12.44 | 12.49 | 12.49 | qfq | 18,670,617 | 239,510,826 | -9.62% |
| 2024-02-02 | 14.45 | 14.75 | 13.31 | 13.82 | 13.82 | qfq | 16,808,851 | 236,629,560 | -4.49% |
| 2024-02-01 | 14.40 | 15.18 | 14.37 | 14.47 | 14.47 | qfq | 13,237,846 | 195,146,573 | -0.69% |
| 2024-01-31 | 15.00 | 15.47 | 14.53 | 14.57 | 14.57 | qfq | 14,985,534 | 223,434,345 | -6.30% |
| 2024-01-30 | 16.05 | 16.08 | 15.49 | 15.55 | 15.55 | qfq | 10,465,426 | 165,294,052 | -4.01% |
| 2024-01-29 | 16.45 | 16.64 | 16.16 | 16.20 | 16.20 | qfq | 10,960,841 | 179,593,741 | -1.52% |
| 2024-01-26 | 16.11 | 16.65 | 16.04 | 16.45 | 16.45 | qfq | 13,890,345 | 228,004,813 | 1.54% |
| 2024-01-25 | 15.55 | 16.31 | 15.52 | 16.20 | 16.20 | qfq | 13,916,553 | 222,083,683 | 4.18% |
| 2024-01-24 | 15.69 | 15.85 | 14.98 | 15.55 | 15.55 | qfq | 12,357,101 | 190,300,309 | -0.51% |
| 2024-01-23 | 15.40 | 15.78 | 15.21 | 15.63 | 15.63 | qfq | 9,802,667 | 152,404,289 | 1.23% |
| 2024-01-22 | 16.35 | 16.37 | 15.35 | 15.44 | 15.44 | qfq | 13,200,928 | 209,847,076 | -6.65% |
| 2024-01-19 | 16.31 | 16.87 | 16.20 | 16.54 | 16.54 | qfq | 14,573,704 | 241,850,849 | 1.47% |
| 2024-01-18 | 16.14 | 16.38 | 15.76 | 16.30 | 16.30 | qfq | 13,745,207 | 220,168,928 | 0.18% |
| 2024-01-17 | 16.94 | 16.94 | 16.27 | 16.27 | 16.27 | qfq | 9,350,003 | 154,948,858 | -3.90% |
| 2024-01-16 | 17.00 | 17.23 | 16.70 | 16.93 | 16.93 | qfq | 9,254,026 | 156,383,993 | -0.70% |
| 2024-01-15 | 17.19 | 17.32 | 17.00 | 17.05 | 17.05 | qfq | 5,861,169 | 100,357,943 | -0.76% |
| 2024-01-12 | 17.25 | 17.51 | 17.17 | 17.18 | 17.18 | qfq | 8,188,953 | 141,774,854 | -0.41% |
| 2024-01-11 | 17.10 | 17.37 | 17.09 | 17.25 | 17.25 | qfq | 6,850,400 | 118,192,984 | 0.00% |
| 2024-01-10 | 17.05 | 17.50 | 16.81 | 17.25 | 17.25 | qfq | 8,085,930 | 139,229,269 | 0.70% |
| 2024-01-09 | 17.14 | 17.38 | 17.01 | 17.13 | 17.13 | qfq | 6,403,775 | 109,931,461 | 0.00% |
| 2024-01-08 | 17.36 | 17.50 | 17.11 | 17.13 | 17.13 | qfq | 6,902,800 | 119,319,335 | -1.32% |
| 2024-01-05 | 17.51 | 17.85 | 17.28 | 17.36 | 17.36 | qfq | 8,239,002 | 144,767,528 | -2.25% |
| 2024-01-04 | 18.05 | 18.05 | 17.66 | 17.76 | 17.76 | qfq | 7,707,118 | 137,001,197 | -1.88% |
| 2024-01-03 | 18.05 | 18.26 | 17.96 | 18.10 | 18.10 | qfq | 6,038,219 | 109,165,914 | -0.11% |
| 2024-01-02 | 18.50 | 18.50 | 18.11 | 18.12 | 18.12 | qfq | 8,007,200 | 145,673,412 | -2.16% |
| 2023-12-29 | 18.49 | 18.63 | 18.31 | 18.52 | 18.52 | qfq | 10,414,979 | 192,320,255 | 0.22% |
| 2023-12-28 | 17.92 | 18.81 | 17.81 | 18.48 | 18.48 | qfq | 17,618,899 | 324,716,676 | 3.01% |
| 2023-12-27 | 17.97 | 18.14 | 17.73 | 17.94 | 17.94 | qfq | 6,227,663 | 111,494,017 | -0.11% |
| 2023-12-26 | 18.25 | 18.25 | 17.93 | 17.96 | 17.96 | qfq | 4,997,600 | 89,919,483 | -1.05% |
| 2023-12-25 | 18.00 | 18.18 | 17.91 | 18.15 | 18.15 | qfq | 5,924,346 | 107,203,639 | 0.67% |
| 2023-12-22 | 18.09 | 18.27 | 17.83 | 18.03 | 18.03 | qfq | 10,635,432 | 191,591,268 | -0.88% |
| 2023-12-21 | 17.50 | 18.24 | 17.40 | 18.19 | 18.19 | qfq | 16,514,788 | 295,817,398 | 3.94% |
| 2023-12-20 | 18.02 | 18.11 | 17.50 | 17.50 | 17.50 | qfq | 10,081,061 | 178,384,007 | -2.89% |
| 2023-12-19 | 18.15 | 18.28 | 17.93 | 18.02 | 18.02 | qfq | 9,204,100 | 166,623,714 | -0.44% |
| 2023-12-18 | 18.65 | 18.68 | 17.99 | 18.10 | 18.10 | qfq | 14,585,393 | 266,816,835 | -3.67% |
| 2023-12-15 | 19.00 | 19.19 | 18.61 | 18.79 | 18.79 | qfq | 12,276,433 | 231,786,248 | -1.11% |
| 2023-12-14 | 19.60 | 19.75 | 19.00 | 19.00 | 19.00 | qfq | 11,616,135 | 223,926,316 | -2.56% |
| 2023-12-13 | 20.13 | 20.13 | 19.50 | 19.50 | 19.50 | qfq | 8,784,064 | 172,890,795 | -3.13% |
| 2023-12-12 | 19.96 | 20.32 | 19.88 | 20.13 | 20.13 | qfq | 8,933,861 | 179,706,818 | 1.16% |
| 2023-12-11 | 20.19 | 20.19 | 19.13 | 19.90 | 19.90 | qfq | 16,937,156 | 332,214,299 | -1.92% |
| 2023-12-08 | 20.35 | 20.45 | 19.90 | 20.29 | 20.29 | qfq | 8,291,006 | 167,904,236 | -0.39% |
| 2023-12-07 | 20.69 | 20.78 | 20.26 | 20.37 | 20.37 | qfq | 7,066,875 | 144,292,858 | -1.55% |
| 2023-12-06 | 20.50 | 20.80 | 20.50 | 20.69 | 20.69 | qfq | 5,940,517 | 122,981,129 | 0.44% |
| 2023-12-05 | 21.00 | 21.05 | 20.60 | 20.60 | 20.60 | qfq | 6,437,103 | 133,989,245 | -2.23% |
| 2023-12-04 | 21.15 | 21.26 | 20.88 | 21.07 | 21.07 | qfq | 6,384,133 | 134,824,021 | -0.33% |
| 2023-12-01 | 21.03 | 21.17 | 20.86 | 21.14 | 21.14 | qfq | 6,385,100 | 133,998,449 | -0.28% |
| 2023-11-30 | 20.80 | 21.36 | 20.75 | 21.20 | 21.20 | qfq | 7,929,995 | 167,482,095 | 1.63% |
| 2023-11-29 | 21.18 | 21.18 | 20.72 | 20.86 | 20.86 | qfq | 6,748,710 | 141,013,907 | -1.51% |
| 2023-11-28 | 21.10 | 21.26 | 20.90 | 21.18 | 21.18 | qfq | 7,622,521 | 160,362,156 | 0.09% |
| 2023-11-27 | 22.05 | 22.05 | 21.00 | 21.16 | 21.16 | qfq | 14,740,832 | 314,435,609 | -3.99% |
| 2023-11-24 | 22.30 | 22.43 | 21.88 | 22.04 | 22.04 | qfq | 6,920,343 | 152,943,995 | -1.52% |
| 2023-11-23 | 22.19 | 22.46 | 22.14 | 22.38 | 22.38 | qfq | 4,946,495 | 110,259,182 | 0.40% |
| 2023-11-22 | 22.51 | 22.65 | 22.28 | 22.29 | 22.29 | qfq | 6,213,606 | 139,084,808 | -1.72% |
| 2023-11-21 | 22.82 | 22.94 | 22.61 | 22.68 | 22.68 | qfq | 7,097,320 | 161,661,101 | -0.48% |
| 2023-11-20 | 22.45 | 22.80 | 22.29 | 22.79 | 22.79 | qfq | 8,671,979 | 196,226,296 | 1.56% |
| 2023-11-17 | 22.25 | 22.45 | 22.06 | 22.44 | 22.44 | qfq | 5,850,925 | 130,395,827 | 0.31% |
| 2023-11-16 | 22.74 | 22.78 | 22.30 | 22.37 | 22.37 | qfq | 7,529,161 | 168,804,992 | -1.63% |
| 2023-11-15 | 22.85 | 22.89 | 22.64 | 22.74 | 22.74 | qfq | 6,116,364 | 139,120,521 | 0.31% |
| 2023-11-14 | 22.58 | 22.75 | 22.48 | 22.67 | 22.67 | qfq | 5,321,543 | 120,305,696 | 0.40% |
| 2023-11-13 | 22.64 | 22.73 | 22.40 | 22.58 | 22.58 | qfq | 4,891,426 | 110,279,388 | -0.27% |
| 2023-11-10 | 22.74 | 22.83 | 22.50 | 22.64 | 22.64 | qfq | 4,942,599 | 111,686,462 | -0.66% |
| 2023-11-09 | 22.98 | 23.15 | 22.72 | 22.79 | 22.79 | qfq | 7,077,067 | 161,725,349 | -1.30% |
| 2023-11-08 | 23.18 | 23.45 | 22.97 | 23.09 | 23.09 | qfq | 9,977,713 | 231,282,987 | -1.16% |
| 2023-11-07 | 23.09 | 23.49 | 22.88 | 23.36 | 23.36 | qfq | 10,004,660 | 232,737,325 | 1.34% |
| 2023-11-06 | 23.10 | 23.15 | 22.81 | 23.05 | 23.05 | qfq | 8,399,064 | 192,846,014 | 0.92% |
| 2023-11-03 | 22.33 | 23.15 | 22.33 | 22.84 | 22.84 | qfq | 12,163,709 | 277,321,608 | 2.28% |
| 2023-11-02 | 22.81 | 22.85 | 22.30 | 22.33 | 22.33 | qfq | 10,002,561 | 225,401,189 | -2.15% |
| 2023-11-01 | 23.55 | 23.88 | 22.78 | 22.82 | 22.82 | qfq | 12,777,500 | 295,914,605 | -0.22% |
| 2023-10-31 | 23.00 | 23.15 | 22.70 | 22.87 | 22.87 | qfq | 7,843,157 | 179,513,362 | -1.29% |
| 2023-10-30 | 22.90 | 23.39 | 22.31 | 23.17 | 23.17 | qfq | 17,428,605 | 399,743,438 | -0.69% |
| 2023-10-27 | 23.03 | 23.50 | 22.92 | 23.33 | 23.33 | qfq | 8,392,267 | 194,832,304 | 1.48% |
| 2023-10-26 | 22.46 | 23.06 | 22.41 | 22.99 | 22.99 | qfq | 5,899,895 | 134,464,244 | 0.88% |
| 2023-10-25 | 22.54 | 23.00 | 22.51 | 22.79 | 22.79 | qfq | 7,615,176 | 173,631,533 | 2.33% |
| 2023-10-24 | 22.23 | 22.61 | 22.02 | 22.27 | 22.27 | qfq | 7,938,588 | 176,737,263 | 0.91% |
| 2023-10-23 | 22.72 | 23.25 | 21.79 | 22.07 | 22.07 | qfq | 12,964,455 | 291,257,309 | -2.86% |
| 2023-10-20 | 23.33 | 23.60 | 22.42 | 22.72 | 22.72 | qfq | 12,333,353 | 282,608,337 | -2.95% |
| 2023-10-19 | 23.50 | 23.84 | 23.20 | 23.41 | 23.41 | qfq | 6,864,834 | 161,356,645 | -1.06% |
| 2023-10-18 | 24.05 | 24.40 | 23.66 | 23.66 | 23.66 | qfq | 7,214,783 | 173,012,863 | -2.43% |
| 2023-10-17 | 24.29 | 24.35 | 23.90 | 24.25 | 24.25 | qfq | 5,389,378 | 130,359,841 | -0.21% |
| 2023-10-16 | 24.02 | 24.50 | 23.80 | 24.30 | 24.30 | qfq | 8,264,802 | 200,117,383 | 0.29% |
| 2023-10-13 | 24.13 | 24.37 | 23.55 | 24.23 | 24.23 | qfq | 8,301,229 | 199,237,496 | 0.25% |
| 2023-10-12 | 24.36 | 24.43 | 24.02 | 24.17 | 24.17 | qfq | 5,240,401 | 126,773,399 | -0.04% |
| 2023-10-11 | 24.50 | 24.84 | 24.10 | 24.18 | 24.18 | qfq | 8,358,059 | 203,716,917 | -1.55% |
| 2023-10-10 | 24.93 | 25.13 | 24.51 | 24.56 | 24.56 | qfq | 11,738,274 | 290,537,239 | -1.76% |
| 2023-10-09 | 23.58 | 25.24 | 23.10 | 25.00 | 25.00 | qfq | 21,480,639 | 523,975,988 | 6.29% |
| 2023-09-28 | 23.55 | 23.58 | 23.32 | 23.52 | 23.52 | qfq | 6,109,661 | 143,243,775 | 0.51% |
| 2023-09-27 | 23.70 | 23.81 | 23.36 | 23.40 | 23.40 | qfq | 7,308,115 | 171,864,541 | -1.02% |
| 2023-09-26 | 23.90 | 23.98 | 23.63 | 23.64 | 23.64 | qfq | 5,005,663 | 119,125,265 | -1.09% |
| 2023-09-25 | 24.03 | 24.16 | 23.77 | 23.90 | 23.90 | qfq | 6,067,276 | 145,250,696 | -0.83% |
| 2023-09-22 | 23.70 | 24.20 | 23.64 | 24.10 | 24.10 | qfq | 5,795,084 | 138,968,811 | 1.60% |
| 2023-09-21 | 24.16 | 24.16 | 23.66 | 23.72 | 23.72 | qfq | 6,315,322 | 150,696,367 | -1.74% |
| 2023-09-20 | 24.32 | 24.32 | 24.08 | 24.14 | 24.14 | qfq | 4,868,124 | 117,831,468 | -0.66% |
| 2023-09-19 | 24.55 | 24.60 | 24.16 | 24.30 | 24.30 | qfq | 6,315,546 | 153,498,772 | -1.50% |
| 2023-09-18 | 24.58 | 24.83 | 24.35 | 24.67 | 24.67 | qfq | 7,679,672 | 189,304,805 | 0.65% |
| 2023-09-15 | 24.62 | 24.80 | 24.35 | 24.51 | 24.51 | qfq | 6,453,433 | 158,293,143 | -0.33% |
| 2023-09-14 | 24.88 | 25.02 | 24.48 | 24.59 | 24.59 | qfq | 7,287,241 | 179,683,813 | -0.89% |
| 2023-09-13 | 24.88 | 25.18 | 24.55 | 24.81 | 24.81 | qfq | 8,170,375 | 202,785,742 | -0.28% |
| 2023-09-12 | 25.05 | 25.06 | 24.83 | 24.88 | 24.88 | qfq | 5,295,185 | 132,031,125 | -0.92% |
| 2023-09-11 | 25.10 | 25.30 | 24.81 | 25.11 | 25.11 | qfq | 9,085,429 | 227,224,329 | 0.04% |
| 2023-09-08 | 25.34 | 25.34 | 24.91 | 25.10 | 25.10 | qfq | 5,931,429 | 148,640,320 | -0.95% |
| 2023-09-07 | 25.50 | 25.80 | 25.25 | 25.34 | 25.34 | qfq | 6,830,112 | 173,965,825 | -1.02% |
| 2023-09-06 | 25.61 | 25.67 | 25.35 | 25.60 | 25.60 | qfq | 8,505,615 | 217,109,399 | -0.47% |
| 2023-09-05 | 26.25 | 26.25 | 25.62 | 25.72 | 25.72 | qfq | 10,964,412 | 283,674,614 | -2.61% |
| 2023-09-04 | 25.45 | 26.60 | 25.45 | 26.41 | 26.41 | qfq | 18,941,557 | 495,970,827 | 3.98% |
| 2023-09-01 | 24.95 | 25.79 | 24.82 | 25.40 | 25.40 | qfq | 14,174,405 | 359,209,760 | 2.50% |
| 2023-08-31 | 24.50 | 24.93 | 23.57 | 24.78 | 24.78 | qfq | 11,889,667 | 292,802,959 | -1.00% |
| 2023-08-30 | 25.05 | 25.31 | 24.86 | 25.03 | 25.03 | qfq | 8,276,618 | 207,704,538 | -0.36% |
| 2023-08-29 | 24.52 | 25.35 | 24.40 | 25.12 | 25.12 | qfq | 8,938,906 | 222,773,628 | 1.78% |
| 2023-08-28 | 25.90 | 26.10 | 24.46 | 24.68 | 24.68 | qfq | 13,815,036 | 345,635,252 | 0.12% |
| 2023-08-25 | 24.66 | 24.85 | 24.47 | 24.65 | 24.65 | qfq | 6,722,144 | 165,694,614 | -0.80% |
| 2023-08-24 | 24.45 | 25.02 | 24.31 | 24.85 | 24.85 | qfq | 8,134,927 | 201,022,922 | 1.39% |
| 2023-08-23 | 25.18 | 25.28 | 24.49 | 24.51 | 24.51 | qfq | 7,030,266 | 174,295,456 | -2.70% |
| 2023-08-22 | 25.25 | 25.42 | 24.68 | 25.19 | 25.19 | qfq | 9,811,133 | 245,287,284 | -0.32% |
| 2023-08-21 | 25.55 | 25.75 | 25.15 | 25.27 | 25.27 | qfq | 11,032,900 | 280,595,793 | 0.04% |
| 2023-08-18 | 26.03 | 26.06 | 25.25 | 25.26 | 25.26 | qfq | 10,842,257 | 276,954,370 | -2.92% |
| 2023-08-17 | 25.71 | 26.13 | 25.50 | 26.02 | 26.02 | qfq | 10,391,229 | 268,802,412 | 0.35% |
| 2023-08-16 | 25.95 | 26.29 | 25.86 | 25.93 | 25.93 | qfq | 6,196,523 | 161,537,298 | -0.65% |
| 2023-08-15 | 26.20 | 26.42 | 25.81 | 26.10 | 26.10 | qfq | 7,763,554 | 202,644,796 | 0.31% |
| 2023-08-14 | 26.18 | 26.28 | 25.53 | 26.02 | 26.02 | qfq | 12,702,017 | 328,746,372 | -1.33% |
| 2023-08-11 | 27.39 | 27.41 | 26.37 | 26.37 | 26.37 | qfq | 11,492,577 | 306,534,069 | -3.30% |
| 2023-08-10 | 27.32 | 27.54 | 26.86 | 27.27 | 27.27 | qfq | 8,351,420 | 226,241,670 | -0.58% |
| 2023-08-09 | 27.60 | 27.98 | 27.31 | 27.43 | 27.43 | qfq | 7,579,492 | 208,998,769 | -0.90% |
| 2023-08-08 | 27.40 | 27.87 | 27.40 | 27.68 | 27.68 | qfq | 6,773,228 | 187,244,993 | 0.29% |
| 2023-08-07 | 27.60 | 28.00 | 26.72 | 27.60 | 27.60 | qfq | 14,529,732 | 400,601,242 | -0.90% |
| 2023-08-04 | 27.98 | 28.20 | 27.43 | 27.85 | 27.85 | qfq | 15,180,176 | 421,681,513 | -0.61% |
| 2023-08-03 | 27.56 | 28.08 | 27.56 | 28.02 | 28.02 | qfq | 14,880,098 | 414,961,553 | 1.56% |
| 2023-08-02 | 27.39 | 27.80 | 27.30 | 27.59 | 27.59 | qfq | 9,733,806 | 267,899,546 | 0.29% |
| 2023-08-01 | 27.51 | 27.97 | 27.34 | 27.51 | 27.51 | qfq | 13,194,203 | 364,769,157 | -0.94% |
| 2023-07-31 | 27.25 | 28.37 | 27.20 | 27.77 | 27.77 | qfq | 27,263,628 | 758,363,013 | 2.55% |
| 2023-07-28 | 26.43 | 27.16 | 26.42 | 27.08 | 27.08 | qfq | 16,158,927 | 434,969,570 | 1.65% |
| 2023-07-27 | 26.51 | 27.08 | 26.31 | 26.64 | 26.64 | qfq | 11,923,547 | 318,979,299 | 0.00% |
| 2023-07-26 | 27.19 | 27.27 | 26.56 | 26.64 | 26.64 | qfq | 14,020,779 | 375,707,884 | -1.44% |
| 2023-07-25 | 27.30 | 28.03 | 26.94 | 27.03 | 27.03 | qfq | 24,885,108 | 681,392,550 | 0.86% |
| 2023-07-24 | 26.35 | 27.02 | 26.18 | 26.80 | 26.80 | qfq | 18,608,835 | 497,287,656 | 0.53% |
| 2023-07-21 | 25.05 | 27.00 | 25.02 | 26.66 | 26.66 | qfq | 27,852,879 | 734,506,606 | 6.34% |
| 2023-07-20 | 25.09 | 25.50 | 25.00 | 25.07 | 25.07 | qfq | 8,955,632 | 226,151,507 | 0.32% |
| 2023-07-19 | 25.00 | 25.27 | 24.81 | 24.99 | 24.99 | qfq | 5,511,406 | 137,982,894 | -0.36% |
| 2023-07-18 | 25.27 | 25.33 | 25.03 | 25.08 | 25.08 | qfq | 5,099,478 | 128,124,502 | -0.79% |
| 2023-07-17 | 25.21 | 25.32 | 24.81 | 25.28 | 25.28 | qfq | 8,276,821 | 207,336,019 | -0.35% |