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
西藏珠峰600338.SH
最近收盘价11.612026-07-17
最近交易日2026-07-17
成交量（股）43,324,361
成交额（元）516,891,034
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-16 | 2025-07-23 | cash_dividend | 0.055 | — | — | — | 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 | 12.24 | 12.35 | 11.60 | 11.61 | 11.61 | qfq | 43,324,361 | 516,891,034 | -5.15% |
| 2026-07-16 | 12.50 | 12.62 | 12.18 | 12.24 | 12.24 | qfq | 32,167,962 | 398,119,673 | -3.01% |
| 2026-07-15 | 12.84 | 12.97 | 12.56 | 12.62 | 12.60 | qfq | 34,926,481 | 445,569,112 | -1.48% |
| 2026-07-14 | 12.60 | 12.83 | 12.26 | 12.81 | 12.79 | qfq | 38,912,364 | 488,349,529 | 2.56% |
| 2026-07-13 | 13.15 | 13.17 | 12.40 | 12.49 | 12.47 | qfq | 44,950,389 | 571,084,935 | -5.74% |
| 2026-07-10 | 13.36 | 13.68 | 13.17 | 13.25 | 13.23 | qfq | 45,224,176 | 607,162,495 | -1.12% |
| 2026-07-09 | 13.49 | 13.71 | 12.77 | 13.40 | 13.38 | qfq | 48,793,646 | 645,205,784 | -0.74% |
| 2026-07-08 | 14.24 | 14.28 | 13.50 | 13.50 | 13.48 | qfq | 47,774,910 | 659,608,375 | -5.53% |
| 2026-07-07 | 14.81 | 15.03 | 14.16 | 14.29 | 14.27 | qfq | 40,160,048 | 583,860,718 | -3.77% |
| 2026-07-06 | 15.08 | 15.80 | 14.81 | 14.85 | 14.83 | qfq | 64,915,807 | 992,644,694 | -1.26% |
| 2026-07-03 | 15.35 | 15.50 | 15.02 | 15.04 | 15.02 | qfq | 43,440,412 | 660,429,987 | -0.66% |
| 2026-07-02 | 15.47 | 15.60 | 15.11 | 15.14 | 15.12 | qfq | 49,854,143 | 762,924,851 | -2.39% |
| 2026-07-01 | 15.30 | 15.55 | 14.80 | 15.51 | 15.49 | qfq | 58,807,602 | 895,209,905 | 1.77% |
| 2026-06-30 | 14.60 | 15.29 | 14.56 | 15.24 | 15.22 | qfq | 52,608,847 | 787,212,795 | 3.53% |
| 2026-06-29 | 14.70 | 15.04 | 14.33 | 14.72 | 14.70 | qfq | 57,638,041 | 846,383,877 | -0.81% |
| 2026-06-26 | 16.56 | 16.58 | 14.76 | 14.84 | 14.82 | qfq | 88,968,999 | 1,362,696,826 | -8.90% |
| 2026-06-25 | 17.60 | 17.69 | 16.28 | 16.29 | 16.26 | qfq | 94,814,539 | 1,590,096,741 | -8.74% |
| 2026-06-24 | 17.25 | 18.05 | 16.80 | 17.85 | 17.82 | qfq | 71,925,059 | 1,259,075,658 | 2.65% |
| 2026-06-23 | 18.50 | 18.60 | 17.31 | 17.39 | 17.36 | qfq | 76,284,883 | 1,362,466,421 | -5.54% |
| 2026-06-22 | 17.02 | 18.44 | 16.74 | 18.41 | 18.38 | qfq | 95,022,922 | 1,680,483,658 | 5.68% |
| 2026-06-18 | 17.75 | 18.05 | 17.28 | 17.42 | 17.39 | qfq | 64,842,056 | 1,140,651,385 | -2.74% |
| 2026-06-17 | 18.35 | 18.52 | 17.74 | 17.91 | 17.88 | qfq | 75,740,513 | 1,370,440,724 | -2.82% |
| 2026-06-16 | 17.83 | 18.75 | 17.39 | 18.43 | 18.40 | qfq | 99,962,736 | 1,820,182,870 | 2.79% |
| 2026-06-15 | 18.00 | 18.48 | 17.51 | 17.93 | 17.90 | qfq | 104,451,748 | 1,876,780,111 | 0.34% |
| 2026-06-12 | 17.26 | 18.36 | 17.20 | 17.87 | 17.84 | qfq | 119,791,583 | 2,128,735,509 | 3.90% |
| 2026-06-11 | 16.63 | 17.80 | 16.62 | 17.20 | 17.17 | qfq | 107,745,292 | 1,848,860,692 | 3.43% |
| 2026-06-10 | 16.38 | 17.45 | 16.33 | 16.63 | 16.60 | qfq | 68,314,520 | 1,148,992,800 | 0.42% |
| 2026-06-09 | 16.25 | 16.68 | 15.82 | 16.56 | 16.53 | qfq | 54,163,849 | 878,591,008 | 2.92% |
| 2026-06-08 | 16.69 | 17.26 | 15.71 | 16.09 | 16.06 | qfq | 53,620,511 | 875,516,143 | -5.35% |
| 2026-06-05 | 17.20 | 17.70 | 16.61 | 17.00 | 16.97 | qfq | 52,548,318 | 898,538,899 | -1.16% |
| 2026-06-04 | 17.55 | 17.60 | 16.94 | 17.20 | 17.17 | qfq | 51,586,616 | 890,174,967 | -3.43% |
| 2026-06-03 | 17.65 | 18.25 | 17.55 | 17.81 | 17.78 | qfq | 42,021,014 | 754,746,938 | 0.00% |
| 2026-06-02 | 18.06 | 18.10 | 17.05 | 17.81 | 17.78 | qfq | 46,968,601 | 823,933,199 | -0.39% |
| 2026-06-01 | 18.15 | 18.40 | 17.84 | 17.88 | 17.85 | qfq | 35,564,535 | 644,501,368 | -1.49% |
| 2026-05-29 | 18.79 | 18.98 | 18.00 | 18.15 | 18.12 | qfq | 45,261,257 | 835,169,899 | -2.52% |
| 2026-05-28 | 18.88 | 19.15 | 18.12 | 18.62 | 18.59 | qfq | 44,166,731 | 818,885,020 | -1.06% |
| 2026-05-27 | 19.58 | 19.80 | 18.69 | 18.82 | 18.79 | qfq | 48,178,790 | 920,870,121 | -4.37% |
| 2026-05-26 | 19.50 | 19.88 | 18.92 | 19.68 | 19.65 | qfq | 56,901,865 | 1,104,500,954 | -0.46% |
| 2026-05-25 | 20.50 | 20.64 | 19.66 | 19.77 | 19.74 | qfq | 54,699,420 | 1,092,863,608 | -3.37% |
| 2026-05-22 | 20.23 | 20.50 | 19.75 | 20.46 | 20.43 | qfq | 48,330,180 | 974,775,097 | 2.66% |
| 2026-05-21 | 20.73 | 21.08 | 19.91 | 19.93 | 19.90 | qfq | 60,597,785 | 1,246,818,747 | -3.21% |
| 2026-05-20 | 20.29 | 21.09 | 19.73 | 20.59 | 20.56 | qfq | 84,297,578 | 1,718,014,468 | 1.43% |
| 2026-05-19 | 21.05 | 21.18 | 20.08 | 20.30 | 20.27 | qfq | 70,128,803 | 1,429,776,288 | -4.38% |
| 2026-05-18 | 21.04 | 21.80 | 20.50 | 21.23 | 21.20 | qfq | 63,074,488 | 1,339,427,322 | 0.00% |
| 2026-05-15 | 21.60 | 22.25 | 21.02 | 21.23 | 21.20 | qfq | 76,418,192 | 1,653,010,152 | -2.44% |
| 2026-05-14 | 22.92 | 23.16 | 21.71 | 21.76 | 21.73 | qfq | 74,908,107 | 1,671,276,480 | -4.98% |
| 2026-05-13 | 23.47 | 23.65 | 22.85 | 22.90 | 22.86 | qfq | 76,619,343 | 1,770,603,893 | -2.43% |
| 2026-05-12 | 24.44 | 24.55 | 23.14 | 23.47 | 23.43 | qfq | 75,205,107 | 1,775,168,348 | -2.78% |
| 2026-05-11 | 24.71 | 25.30 | 23.97 | 24.14 | 24.10 | qfq | 91,537,522 | 2,234,696,782 | -1.35% |
| 2026-05-08 | 25.60 | 26.66 | 24.30 | 24.47 | 24.43 | qfq | 126,598,270 | 3,198,268,770 | -4.49% |
| 2026-05-07 | 26.48 | 26.50 | 24.70 | 25.62 | 25.58 | qfq | 132,590,605 | 3,356,457,330 | -3.25% |
| 2026-05-06 | 27.17 | 27.58 | 26.17 | 26.48 | 26.44 | qfq | 155,809,867 | 4,171,930,409 | -3.99% |
| 2026-04-30 | 27.93 | 28.28 | 26.94 | 27.58 | 27.54 | qfq | 141,028,740 | 3,892,518,257 | -0.11% |
| 2026-04-29 | 25.24 | 27.61 | 24.70 | 27.61 | 27.57 | qfq | 136,744,983 | 3,640,388,416 | 10.00% |
| 2026-04-28 | 24.92 | 26.00 | 24.53 | 25.10 | 25.06 | qfq | 158,382,067 | 3,988,317,569 | 1.09% |
| 2026-04-27 | 22.80 | 24.83 | 22.80 | 24.83 | 24.79 | qfq | 119,480,306 | 2,907,536,363 | 10.01% |
| 2026-04-24 | 19.28 | 22.57 | 19.28 | 22.57 | 22.53 | qfq | 182,314,596 | 3,953,791,491 | 9.99% |
| 2026-04-23 | 22.00 | 22.00 | 20.52 | 20.52 | 20.49 | qfq | 48,130,173 | 1,000,348,366 | -10.00% |
| 2026-04-22 | 21.00 | 22.94 | 20.70 | 22.80 | 22.76 | qfq | 107,613,264 | 2,349,209,897 | 7.09% |
| 2026-04-21 | 21.76 | 21.89 | 21.13 | 21.29 | 21.26 | qfq | 67,229,127 | 1,443,794,050 | -0.28% |
| 2026-04-20 | 21.67 | 22.20 | 21.20 | 21.35 | 21.32 | qfq | 77,354,062 | 1,663,643,794 | -1.66% |
| 2026-04-17 | 20.51 | 21.90 | 20.50 | 21.71 | 21.68 | qfq | 110,763,967 | 2,370,297,468 | 5.85% |
| 2026-04-16 | 19.34 | 20.58 | 19.17 | 20.51 | 20.48 | qfq | 121,128,790 | 2,435,909,455 | 8.00% |
| 2026-04-15 | 19.73 | 20.21 | 18.46 | 18.99 | 18.96 | qfq | 96,520,087 | 1,855,842,849 | -0.63% |
| 2026-04-14 | 18.55 | 19.29 | 18.37 | 19.11 | 19.08 | qfq | 74,117,481 | 1,387,066,520 | 4.20% |
| 2026-04-13 | 17.72 | 18.49 | 17.68 | 18.34 | 18.31 | qfq | 65,156,898 | 1,186,524,285 | 2.92% |
| 2026-04-10 | 17.69 | 18.20 | 17.60 | 17.82 | 17.79 | qfq | 52,904,675 | 946,153,042 | 1.25% |
| 2026-04-09 | 17.44 | 17.90 | 17.21 | 17.60 | 17.57 | qfq | 38,247,469 | 672,731,417 | -0.56% |
| 2026-04-08 | 17.18 | 17.75 | 17.11 | 17.70 | 17.67 | qfq | 49,097,779 | 858,451,245 | 5.73% |
| 2026-04-07 | 16.52 | 16.89 | 16.26 | 16.74 | 16.71 | qfq | 32,699,840 | 543,655,488 | 1.39% |
| 2026-04-03 | 17.12 | 17.30 | 16.46 | 16.51 | 16.48 | qfq | 36,362,468 | 605,733,743 | -3.79% |
| 2026-04-02 | 16.82 | 17.58 | 16.63 | 17.16 | 17.13 | qfq | 54,299,243 | 935,753,877 | 1.24% |
| 2026-04-01 | 17.32 | 17.38 | 16.79 | 16.95 | 16.92 | qfq | 39,457,021 | 670,851,175 | -0.41% |
| 2026-03-31 | 17.65 | 17.72 | 17.00 | 17.02 | 16.99 | qfq | 57,326,963 | 992,132,757 | -4.00% |
| 2026-03-30 | 17.56 | 18.07 | 17.51 | 17.73 | 17.70 | qfq | 90,819,117 | 1,615,093,130 | 1.43% |
| 2026-03-27 | 15.68 | 17.48 | 15.61 | 17.48 | 17.45 | qfq | 104,045,347 | 1,760,998,132 | 10.01% |
| 2026-03-26 | 15.71 | 16.45 | 15.67 | 15.89 | 15.86 | qfq | 47,727,530 | 767,168,148 | 0.51% |
| 2026-03-25 | 16.00 | 16.20 | 15.63 | 15.81 | 15.78 | qfq | 45,011,765 | 714,072,745 | 1.02% |
| 2026-03-24 | 15.21 | 15.68 | 14.87 | 15.65 | 15.63 | qfq | 50,345,624 | 770,102,495 | 6.39% |
| 2026-03-23 | 15.00 | 15.55 | 14.59 | 14.71 | 14.69 | qfq | 50,033,112 | 750,627,014 | -5.77% |
| 2026-03-20 | 15.70 | 16.18 | 15.48 | 15.61 | 15.59 | qfq | 41,336,045 | 654,061,136 | -0.57% |
| 2026-03-19 | 16.46 | 16.46 | 15.60 | 15.70 | 15.68 | qfq | 52,689,946 | 840,340,946 | -6.99% |
| 2026-03-18 | 17.32 | 17.42 | 16.55 | 16.88 | 16.85 | qfq | 39,360,628 | 663,437,398 | -2.48% |
| 2026-03-17 | 17.67 | 18.15 | 17.30 | 17.31 | 17.28 | qfq | 34,477,349 | 610,039,828 | -2.04% |
| 2026-03-16 | 18.08 | 18.18 | 17.25 | 17.67 | 17.64 | qfq | 53,791,394 | 946,904,236 | -3.97% |
| 2026-03-13 | 18.51 | 19.29 | 18.30 | 18.40 | 18.37 | qfq | 53,484,907 | 1,007,586,309 | -1.29% |
| 2026-03-12 | 18.80 | 18.81 | 18.31 | 18.64 | 18.61 | qfq | 38,002,440 | 705,940,671 | -1.48% |
| 2026-03-11 | 18.20 | 19.07 | 18.11 | 18.92 | 18.89 | qfq | 57,656,777 | 1,080,621,007 | 4.24% |
| 2026-03-10 | 18.14 | 18.33 | 17.96 | 18.15 | 18.12 | qfq | 29,091,182 | 528,177,559 | 1.79% |
| 2026-03-09 | 17.36 | 17.92 | 16.86 | 17.83 | 17.80 | qfq | 45,363,366 | 787,635,903 | 0.34% |
| 2026-03-06 | 17.79 | 18.09 | 17.58 | 17.77 | 17.74 | qfq | 29,499,549 | 526,344,634 | -1.28% |
| 2026-03-05 | 18.48 | 18.57 | 17.84 | 18.00 | 17.97 | qfq | 35,368,476 | 642,370,477 | -0.94% |
| 2026-03-04 | 17.53 | 18.73 | 17.50 | 18.17 | 18.14 | qfq | 44,110,911 | 805,535,826 | 0.39% |
| 2026-03-03 | 19.30 | 19.32 | 18.02 | 18.10 | 18.07 | qfq | 73,680,509 | 1,369,087,307 | -7.93% |
| 2026-03-02 | 20.18 | 20.25 | 18.97 | 19.66 | 19.63 | qfq | 76,797,365 | 1,495,508,332 | -1.55% |
| 2026-02-27 | 18.86 | 20.09 | 18.86 | 19.97 | 19.94 | qfq | 70,444,342 | 1,385,942,013 | 4.39% |
| 2026-02-26 | 19.85 | 19.98 | 19.08 | 19.13 | 19.10 | qfq | 70,097,643 | 1,364,413,292 | -0.05% |
| 2026-02-25 | 18.50 | 19.46 | 18.31 | 19.14 | 19.11 | qfq | 59,055,592 | 1,124,749,570 | 4.19% |
| 2026-02-24 | 18.11 | 18.48 | 18.00 | 18.37 | 18.34 | qfq | 41,976,732 | 768,683,908 | 4.67% |
| 2026-02-13 | 17.58 | 17.87 | 17.50 | 17.55 | 17.52 | qfq | 32,530,496 | 574,633,710 | -2.61% |
| 2026-02-12 | 17.77 | 18.27 | 17.69 | 18.02 | 17.99 | qfq | 40,350,654 | 728,615,017 | 1.46% |
| 2026-02-11 | 17.33 | 18.03 | 17.28 | 17.76 | 17.73 | qfq | 38,541,040 | 684,424,318 | 2.48% |
| 2026-02-10 | 17.58 | 17.62 | 17.28 | 17.33 | 17.30 | qfq | 23,123,045 | 402,449,455 | -1.37% |
| 2026-02-09 | 17.84 | 17.94 | 17.45 | 17.57 | 17.54 | qfq | 32,469,366 | 572,524,765 | 0.46% |
| 2026-02-06 | 16.57 | 17.82 | 16.53 | 17.49 | 17.46 | qfq | 44,689,417 | 776,802,020 | 0.29% |
| 2026-02-05 | 17.80 | 17.99 | 17.14 | 17.44 | 17.41 | qfq | 43,974,190 | 769,932,715 | -4.12% |
| 2026-02-04 | 18.65 | 18.65 | 17.90 | 18.19 | 18.16 | qfq | 45,864,017 | 832,935,576 | -0.82% |
| 2026-02-03 | 17.90 | 18.35 | 17.61 | 18.34 | 18.31 | qfq | 57,061,589 | 1,025,124,258 | 6.13% |
| 2026-02-02 | 17.50 | 18.40 | 17.25 | 17.28 | 17.25 | qfq | 84,653,242 | 1,511,614,351 | -8.72% |
| 2026-01-30 | 19.68 | 19.72 | 18.45 | 18.93 | 18.90 | qfq | 108,518,348 | 2,049,372,686 | -7.66% |
| 2026-01-29 | 21.65 | 22.12 | 20.35 | 20.50 | 20.47 | qfq | 108,686,121 | 2,284,232,270 | -4.21% |
| 2026-01-28 | 20.58 | 21.76 | 20.00 | 21.40 | 21.37 | qfq | 100,961,261 | 2,113,363,036 | 4.95% |
| 2026-01-27 | 20.91 | 21.10 | 19.83 | 20.39 | 20.36 | qfq | 87,947,272 | 1,790,420,876 | -3.14% |
| 2026-01-26 | 21.88 | 22.09 | 20.80 | 21.05 | 21.02 | qfq | 109,664,855 | 2,341,860,042 | 0.33% |
| 2026-01-23 | 19.98 | 21.16 | 19.85 | 20.98 | 20.95 | qfq | 95,474,761 | 1,963,919,785 | 7.76% |
| 2026-01-22 | 19.25 | 19.86 | 19.25 | 19.47 | 19.44 | qfq | 65,864,372 | 1,285,494,767 | -0.46% |
| 2026-01-21 | 18.24 | 19.91 | 18.15 | 19.56 | 19.53 | qfq | 103,637,917 | 1,975,400,855 | 7.24% |
| 2026-01-20 | 18.54 | 18.89 | 17.69 | 18.24 | 18.21 | qfq | 63,286,061 | 1,150,627,042 | -0.27% |
| 2026-01-19 | 18.14 | 18.59 | 17.56 | 18.29 | 18.26 | qfq | 68,852,654 | 1,252,230,073 | 1.22% |
| 2026-01-16 | 19.10 | 19.67 | 18.03 | 18.07 | 18.04 | qfq | 114,838,313 | 2,143,896,284 | -5.98% |
| 2026-01-15 | 18.94 | 19.94 | 18.86 | 19.22 | 19.19 | qfq | 91,218,029 | 1,771,676,990 | 1.26% |
| 2026-01-14 | 19.24 | 19.59 | 18.58 | 18.98 | 18.95 | qfq | 124,933,926 | 2,383,652,566 | 0.32% |
| 2026-01-13 | 17.73 | 19.49 | 17.51 | 18.92 | 18.89 | qfq | 150,126,430 | 2,814,804,924 | 6.77% |
| 2026-01-12 | 17.40 | 17.99 | 17.28 | 17.72 | 17.69 | qfq | 90,554,683 | 1,594,626,381 | 4.85% |
| 2026-01-09 | 15.86 | 17.12 | 15.86 | 16.90 | 16.87 | qfq | 101,347,307 | 1,689,573,904 | 5.82% |
| 2026-01-08 | 15.88 | 16.57 | 15.67 | 15.97 | 15.94 | qfq | 77,774,133 | 1,253,978,606 | -0.68% |
| 2026-01-07 | 16.12 | 16.67 | 15.90 | 16.08 | 16.05 | qfq | 82,387,435 | 1,334,783,135 | 0.94% |
| 2026-01-06 | 15.60 | 16.09 | 15.52 | 15.93 | 15.90 | qfq | 79,032,886 | 1,252,908,135 | 3.85% |
| 2026-01-05 | 15.50 | 15.57 | 15.05 | 15.34 | 15.32 | qfq | 59,940,727 | 916,978,630 | 1.99% |
| 2025-12-31 | 15.20 | 15.45 | 14.92 | 15.04 | 15.02 | qfq | 48,127,380 | 730,343,624 | -0.53% |
| 2025-12-30 | 14.71 | 15.36 | 14.62 | 15.12 | 15.10 | qfq | 63,143,219 | 945,813,248 | -1.37% |
| 2025-12-29 | 15.48 | 15.99 | 15.20 | 15.33 | 15.31 | qfq | 105,849,878 | 1,648,281,486 | 1.86% |
| 2025-12-26 | 14.45 | 15.27 | 14.35 | 15.05 | 15.03 | qfq | 88,321,286 | 1,307,592,966 | 6.29% |
| 2025-12-25 | 14.10 | 14.24 | 13.96 | 14.16 | 14.14 | qfq | 34,156,431 | 481,391,033 | -1.19% |
| 2025-12-24 | 14.35 | 14.47 | 14.18 | 14.33 | 14.31 | qfq | 36,851,540 | 526,395,829 | 0.49% |
| 2025-12-23 | 14.10 | 14.43 | 14.03 | 14.26 | 14.24 | qfq | 47,451,406 | 676,506,860 | 1.21% |
| 2025-12-22 | 13.93 | 14.23 | 13.93 | 14.09 | 14.07 | qfq | 45,008,163 | 635,261,541 | 2.25% |
| 2025-12-19 | 13.46 | 13.86 | 13.27 | 13.78 | 13.76 | qfq | 39,567,252 | 538,877,668 | 2.38% |
| 2025-12-18 | 13.45 | 13.80 | 13.42 | 13.46 | 13.44 | qfq | 32,410,453 | 440,244,165 | -1.03% |
| 2025-12-17 | 13.22 | 13.65 | 13.15 | 13.60 | 13.58 | qfq | 53,025,382 | 710,335,432 | 4.62% |
| 2025-12-16 | 13.30 | 13.30 | 12.87 | 13.00 | 12.98 | qfq | 36,124,781 | 470,578,713 | -2.33% |
| 2025-12-15 | 13.43 | 13.60 | 13.13 | 13.31 | 13.29 | qfq | 43,125,658 | 575,804,778 | -2.13% |
| 2025-12-12 | 14.04 | 14.16 | 13.53 | 13.60 | 13.58 | qfq | 51,203,850 | 706,430,731 | -1.38% |
| 2025-12-11 | 14.07 | 14.20 | 13.75 | 13.79 | 13.77 | qfq | 42,474,803 | 594,108,979 | -1.22% |
| 2025-12-10 | 13.83 | 14.07 | 13.70 | 13.96 | 13.94 | qfq | 33,675,150 | 467,430,764 | 0.94% |
| 2025-12-09 | 14.22 | 14.24 | 13.81 | 13.83 | 13.81 | qfq | 46,044,973 | 643,208,281 | -3.89% |
| 2025-12-08 | 14.00 | 14.44 | 13.93 | 14.39 | 14.37 | qfq | 51,153,484 | 726,995,895 | 2.93% |
| 2025-12-05 | 13.78 | 14.04 | 13.59 | 13.98 | 13.96 | qfq | 35,979,312 | 497,863,671 | 1.45% |
| 2025-12-04 | 14.08 | 14.23 | 13.76 | 13.78 | 13.76 | qfq | 36,311,857 | 506,420,842 | -1.57% |
| 2025-12-03 | 14.34 | 14.43 | 13.93 | 14.00 | 13.98 | qfq | 39,498,722 | 556,829,220 | -1.82% |
| 2025-12-02 | 14.40 | 14.47 | 14.22 | 14.26 | 14.24 | qfq | 32,784,651 | 468,824,229 | -2.40% |
| 2025-12-01 | 14.74 | 14.98 | 14.48 | 14.61 | 14.59 | qfq | 56,133,462 | 825,119,460 | 0.83% |
| 2025-11-28 | 14.05 | 14.73 | 14.01 | 14.49 | 14.47 | qfq | 59,340,053 | 858,326,659 | 3.13% |
| 2025-11-27 | 14.26 | 14.37 | 14.03 | 14.05 | 14.03 | qfq | 46,375,929 | 657,104,311 | -1.54% |
| 2025-11-26 | 14.64 | 14.71 | 14.20 | 14.27 | 14.25 | qfq | 52,534,210 | 757,218,891 | -1.31% |
| 2025-11-25 | 13.89 | 14.64 | 13.75 | 14.46 | 14.44 | qfq | 86,453,520 | 1,227,278,017 | 5.16% |
| 2025-11-24 | 14.50 | 14.60 | 13.42 | 13.75 | 13.73 | qfq | 118,079,814 | 1,618,346,408 | -7.78% |
| 2025-11-21 | 15.72 | 15.77 | 14.91 | 14.91 | 14.89 | qfq | 74,752,509 | 1,128,475,962 | -10.02% |
| 2025-11-20 | 16.42 | 17.17 | 16.21 | 16.57 | 16.54 | qfq | 129,118,122 | 2,163,486,357 | 1.10% |
| 2025-11-19 | 16.24 | 17.15 | 15.99 | 16.39 | 16.36 | qfq | 122,591,998 | 2,024,915,752 | 1.49% |
| 2025-11-18 | 16.74 | 17.48 | 16.01 | 16.15 | 16.12 | qfq | 134,918,912 | 2,241,856,287 | -2.94% |
| 2025-11-17 | 16.30 | 16.89 | 16.25 | 16.64 | 16.61 | qfq | 116,067,396 | 1,923,154,107 | 3.42% |
| 2025-11-14 | 15.99 | 16.63 | 15.99 | 16.09 | 16.06 | qfq | 118,495,470 | 1,929,056,833 | 0.44% |
| 2025-11-13 | 14.98 | 16.49 | 14.98 | 16.02 | 15.99 | qfq | 162,052,882 | 2,597,756,707 | 6.87% |
| 2025-11-12 | 14.75 | 15.30 | 14.43 | 14.99 | 14.97 | qfq | 69,518,817 | 1,038,001,614 | 1.08% |
| 2025-11-11 | 14.60 | 15.05 | 14.57 | 14.83 | 14.81 | qfq | 62,177,363 | 922,286,074 | 1.51% |
| 2025-11-10 | 14.80 | 15.29 | 14.53 | 14.61 | 14.59 | qfq | 96,850,515 | 1,439,030,355 | -0.41% |
| 2025-11-07 | 14.46 | 14.86 | 14.34 | 14.67 | 14.65 | qfq | 71,228,065 | 1,041,110,579 | 1.38% |
| 2025-11-06 | 14.15 | 14.66 | 14.00 | 14.47 | 14.45 | qfq | 64,776,747 | 930,873,563 | 2.12% |
| 2025-11-05 | 13.66 | 14.36 | 13.52 | 14.17 | 14.15 | qfq | 59,130,658 | 824,232,907 | 2.02% |
| 2025-11-04 | 14.07 | 14.38 | 13.73 | 13.89 | 13.87 | qfq | 42,864,900 | 599,254,437 | -1.84% |
| 2025-11-03 | 14.21 | 14.37 | 13.80 | 14.15 | 14.13 | qfq | 51,783,483 | 727,219,558 | -0.77% |
| 2025-10-31 | 14.20 | 14.77 | 14.16 | 14.26 | 14.24 | qfq | 90,428,367 | 1,307,060,254 | -0.49% |
| 2025-10-30 | 13.83 | 14.63 | 13.79 | 14.33 | 14.31 | qfq | 112,940,738 | 1,606,584,269 | 3.02% |
| 2025-10-29 | 13.36 | 13.95 | 13.32 | 13.91 | 13.89 | qfq | 70,756,151 | 968,128,262 | 4.04% |
| 2025-10-28 | 13.46 | 13.72 | 13.30 | 13.37 | 13.35 | qfq | 60,012,305 | 809,791,818 | -0.52% |
| 2025-10-27 | 13.50 | 13.61 | 13.25 | 13.44 | 13.42 | qfq | 44,859,085 | 601,947,860 | -0.15% |
| 2025-10-24 | 13.30 | 13.89 | 13.29 | 13.46 | 13.44 | qfq | 62,696,520 | 852,613,155 | 1.66% |
| 2025-10-23 | 12.90 | 13.29 | 12.60 | 13.24 | 13.22 | qfq | 44,688,112 | 577,775,096 | 2.16% |
| 2025-10-22 | 12.92 | 13.03 | 12.68 | 12.96 | 12.94 | qfq | 34,046,718 | 438,792,608 | -1.59% |
| 2025-10-21 | 13.04 | 13.40 | 13.01 | 13.17 | 13.15 | qfq | 38,236,649 | 506,478,353 | 1.70% |
| 2025-10-20 | 13.15 | 13.24 | 12.88 | 12.95 | 12.93 | qfq | 36,216,706 | 472,063,463 | -0.84% |
| 2025-10-17 | 13.52 | 13.96 | 12.93 | 13.06 | 13.04 | qfq | 61,700,933 | 826,931,753 | -2.68% |
| 2025-10-16 | 13.66 | 13.76 | 13.36 | 13.42 | 13.40 | qfq | 42,870,276 | 580,961,604 | -1.68% |
| 2025-10-15 | 13.75 | 13.80 | 13.32 | 13.65 | 13.63 | qfq | 46,290,701 | 626,984,399 | 0.07% |
| 2025-10-14 | 13.94 | 14.24 | 13.48 | 13.64 | 13.62 | qfq | 85,320,061 | 1,186,340,071 | 0.00% |
| 2025-10-13 | 13.15 | 13.73 | 13.15 | 13.64 | 13.62 | qfq | 62,438,399 | 835,847,909 | -0.66% |
| 2025-10-10 | 14.03 | 14.17 | 13.66 | 13.73 | 13.71 | qfq | 76,631,234 | 1,063,769,007 | -3.17% |
| 2025-10-09 | 13.86 | 14.35 | 13.69 | 14.18 | 14.16 | qfq | 102,326,290 | 1,437,903,453 | 5.35% |
| 2025-09-30 | 13.23 | 13.60 | 13.11 | 13.46 | 13.44 | qfq | 72,221,970 | 970,591,124 | 2.28% |
| 2025-09-29 | 12.51 | 13.22 | 12.43 | 13.16 | 13.14 | qfq | 68,430,801 | 882,848,164 | 6.13% |
| 2025-09-26 | 12.55 | 12.86 | 12.38 | 12.40 | 12.38 | qfq | 35,563,818 | 448,738,446 | -1.90% |
| 2025-09-25 | 12.81 | 12.96 | 12.55 | 12.64 | 12.62 | qfq | 38,307,635 | 487,785,608 | -0.47% |
| 2025-09-24 | 12.27 | 12.77 | 12.16 | 12.70 | 12.68 | qfq | 41,550,311 | 519,610,816 | 3.50% |
| 2025-09-23 | 12.56 | 12.66 | 12.10 | 12.27 | 12.25 | qfq | 48,685,704 | 598,735,027 | -3.08% |
| 2025-09-22 | 12.98 | 13.10 | 12.48 | 12.66 | 12.64 | qfq | 41,115,995 | 519,893,453 | -1.40% |
| 2025-09-19 | 12.72 | 13.06 | 12.72 | 12.84 | 12.82 | qfq | 42,545,941 | 548,584,136 | 0.63% |
| 2025-09-18 | 13.05 | 13.14 | 12.61 | 12.76 | 12.74 | qfq | 70,772,621 | 914,315,700 | -3.63% |
| 2025-09-17 | 13.34 | 13.35 | 13.10 | 13.24 | 13.22 | qfq | 57,824,565 | 763,516,247 | -0.75% |
| 2025-09-16 | 13.68 | 13.68 | 12.97 | 13.34 | 13.32 | qfq | 76,911,905 | 1,018,822,695 | -1.33% |
| 2025-09-15 | 13.61 | 14.15 | 13.50 | 13.52 | 13.50 | qfq | 95,319,299 | 1,310,854,928 | -0.66% |
| 2025-09-12 | 13.23 | 13.88 | 13.18 | 13.61 | 13.59 | qfq | 106,574,514 | 1,444,752,499 | 2.95% |
| 2025-09-11 | 13.30 | 13.42 | 13.13 | 13.22 | 13.20 | qfq | 67,113,894 | 888,622,641 | -0.53% |
| 2025-09-10 | 13.08 | 13.45 | 12.90 | 13.29 | 13.27 | qfq | 70,805,443 | 935,682,001 | -0.97% |
| 2025-09-09 | 13.14 | 13.73 | 13.06 | 13.42 | 13.40 | qfq | 117,475,961 | 1,576,646,400 | 2.21% |
| 2025-09-08 | 12.88 | 13.15 | 12.67 | 13.13 | 13.11 | qfq | 92,247,549 | 1,192,512,491 | 2.26% |
| 2025-09-05 | 12.01 | 12.86 | 11.97 | 12.84 | 12.82 | qfq | 85,878,705 | 1,078,471,188 | 7.00% |
| 2025-09-04 | 12.52 | 12.88 | 11.73 | 12.00 | 11.98 | qfq | 79,868,547 | 983,015,055 | -4.76% |
| 2025-09-03 | 13.02 | 13.08 | 12.51 | 12.60 | 12.58 | qfq | 63,765,681 | 815,059,110 | -3.00% |
| 2025-09-02 | 13.13 | 13.34 | 12.83 | 12.99 | 12.97 | qfq | 93,219,872 | 1,214,033,533 | -0.46% |
| 2025-09-01 | 12.58 | 13.31 | 12.39 | 13.05 | 13.03 | qfq | 104,537,729 | 1,351,769,522 | 5.24% |
| 2025-08-29 | 12.18 | 12.56 | 12.10 | 12.40 | 12.38 | qfq | 54,385,946 | 672,629,899 | 1.81% |
| 2025-08-28 | 12.01 | 12.29 | 11.82 | 12.18 | 12.16 | qfq | 42,902,807 | 518,013,590 | 0.66% |
| 2025-08-27 | 12.61 | 12.63 | 12.08 | 12.10 | 12.08 | qfq | 68,139,156 | 841,202,553 | -4.04% |
| 2025-08-26 | 12.52 | 12.94 | 12.45 | 12.61 | 12.59 | qfq | 77,456,133 | 980,651,577 | 2.27% |
| 2025-08-25 | 12.33 | 12.49 | 12.21 | 12.33 | 12.31 | qfq | 49,512,342 | 611,234,258 | 0.98% |
| 2025-08-22 | 12.25 | 12.43 | 12.11 | 12.21 | 12.19 | qfq | 40,065,830 | 488,809,468 | -0.65% |
| 2025-08-21 | 12.46 | 12.82 | 12.25 | 12.29 | 12.27 | qfq | 66,298,559 | 829,254,003 | 0.66% |
| 2025-08-20 | 11.98 | 12.38 | 11.87 | 12.21 | 12.19 | qfq | 51,266,329 | 624,760,284 | 1.58% |
| 2025-08-19 | 11.98 | 12.16 | 11.81 | 12.02 | 12.00 | qfq | 41,070,691 | 491,509,152 | 0.08% |
| 2025-08-18 | 11.95 | 12.08 | 11.87 | 12.01 | 11.99 | qfq | 37,876,537 | 453,225,742 | 1.01% |
| 2025-08-15 | 11.69 | 11.92 | 11.64 | 11.89 | 11.87 | qfq | 26,612,553 | 315,468,179 | 1.71% |
| 2025-08-14 | 12.00 | 12.05 | 11.65 | 11.69 | 11.67 | qfq | 36,605,349 | 433,243,488 | -2.91% |
| 2025-08-13 | 11.95 | 12.08 | 11.89 | 12.04 | 12.02 | qfq | 39,655,774 | 475,563,755 | 0.58% |
| 2025-08-12 | 11.95 | 12.17 | 11.73 | 11.97 | 11.95 | qfq | 42,286,266 | 502,688,688 | -0.75% |
| 2025-08-11 | 12.30 | 12.42 | 11.80 | 12.06 | 12.04 | qfq | 67,536,385 | 813,443,122 | 3.08% |
| 2025-08-08 | 11.49 | 11.76 | 11.41 | 11.70 | 11.68 | qfq | 39,446,402 | 457,936,671 | 2.01% |
| 2025-08-07 | 11.57 | 11.58 | 11.27 | 11.47 | 11.45 | qfq | 32,755,317 | 373,611,703 | -0.26% |
| 2025-08-06 | 11.69 | 11.69 | 11.44 | 11.50 | 11.48 | qfq | 35,554,100 | 410,295,276 | -1.63% |
| 2025-08-05 | 11.70 | 11.76 | 11.64 | 11.69 | 11.67 | qfq | 19,897,622 | 232,686,812 | -0.09% |
| 2025-08-04 | 11.62 | 11.70 | 11.50 | 11.70 | 11.68 | qfq | 21,627,464 | 250,734,804 | 0.43% |
| 2025-08-01 | 11.75 | 11.85 | 11.63 | 11.65 | 11.63 | qfq | 20,050,203 | 234,798,376 | -0.85% |
| 2025-07-31 | 12.01 | 12.07 | 11.66 | 11.75 | 11.73 | qfq | 45,495,935 | 537,999,996 | -3.21% |
| 2025-07-30 | 12.24 | 12.44 | 12.01 | 12.14 | 12.12 | qfq | 38,906,756 | 475,608,058 | -0.82% |
| 2025-07-29 | 12.18 | 12.33 | 12.07 | 12.24 | 12.22 | qfq | 36,575,827 | 446,399,010 | -0.24% |
| 2025-07-28 | 12.30 | 12.36 | 12.02 | 12.27 | 12.25 | qfq | 45,558,365 | 556,530,437 | -1.45% |
| 2025-07-25 | 12.75 | 13.04 | 12.38 | 12.45 | 12.43 | qfq | 79,603,135 | 1,001,660,818 | -3.04% |
| 2025-07-24 | 11.75 | 12.98 | 11.75 | 12.84 | 12.82 | qfq | 117,312,051 | 1,463,646,692 | 7.45% |
| 2025-07-23 | 12.50 | 12.56 | 11.92 | 11.95 | 11.93 | qfq | 117,129,896 | 1,423,535,213 | -7.65% |
| 2025-07-22 | 11.90 | 12.94 | 11.65 | 12.94 | 12.86 | qfq | 158,478,077 | 1,981,026,284 | 10.03% |
| 2025-07-21 | 11.65 | 11.89 | 11.38 | 11.76 | 11.69 | qfq | 89,388,168 | 1,044,833,189 | 6.72% |
| 2025-07-18 | 10.75 | 11.07 | 10.72 | 11.02 | 10.96 | qfq | 38,325,512 | 419,953,847 | 2.99% |
| 2025-07-17 | 10.38 | 11.08 | 10.37 | 10.70 | 10.64 | qfq | 57,729,681 | 618,051,596 | 2.79% |
| 2025-07-16 | 10.51 | 10.75 | 10.25 | 10.41 | 10.35 | qfq | 76,268,144 | 794,935,919 | -6.38% |
| 2025-07-15 | 11.35 | 11.49 | 11.07 | 11.12 | 11.06 | qfq | 29,938,080 | 335,725,006 | -2.11% |
| 2025-07-14 | 11.32 | 11.54 | 11.31 | 11.36 | 11.29 | qfq | 30,157,055 | 344,649,449 | 0.89% |
| 2025-07-11 | 11.18 | 11.42 | 11.15 | 11.26 | 11.19 | qfq | 23,103,200 | 260,514,689 | 0.90% |
| 2025-07-10 | 11.10 | 11.19 | 11.09 | 11.16 | 11.09 | qfq | 12,010,500 | 133,815,923 | 0.27% |
| 2025-07-09 | 11.27 | 11.39 | 11.12 | 11.13 | 11.07 | qfq | 18,046,083 | 202,183,984 | -1.07% |
| 2025-07-08 | 11.00 | 11.26 | 10.97 | 11.25 | 11.18 | qfq | 18,469,820 | 206,799,113 | 2.09% |
| 2025-07-07 | 10.94 | 11.12 | 10.89 | 11.02 | 10.96 | qfq | 12,864,140 | 141,738,060 | 0.27% |
| 2025-07-04 | 11.18 | 11.18 | 10.94 | 10.99 | 10.93 | qfq | 23,262,188 | 256,221,601 | -2.57% |
| 2025-07-03 | 11.35 | 11.36 | 11.16 | 11.28 | 11.21 | qfq | 24,543,740 | 275,822,069 | -0.44% |
| 2025-07-02 | 10.95 | 11.55 | 10.92 | 11.33 | 11.26 | qfq | 38,537,350 | 434,345,084 | 2.35% |
| 2025-07-01 | 11.11 | 11.13 | 10.85 | 11.07 | 11.01 | qfq | 21,627,732 | 237,035,012 | -0.18% |
| 2025-06-30 | 11.15 | 11.19 | 11.02 | 11.09 | 11.03 | qfq | 30,971,340 | 343,696,529 | 0.73% |
| 2025-06-27 | 10.55 | 11.29 | 10.55 | 11.01 | 10.95 | qfq | 47,636,188 | 522,342,846 | 4.86% |
| 2025-06-26 | 10.52 | 10.72 | 10.48 | 10.50 | 10.44 | qfq | 18,034,150 | 190,639,505 | -0.10% |
| 2025-06-25 | 10.43 | 10.54 | 10.40 | 10.51 | 10.45 | qfq | 14,003,847 | 146,615,543 | 0.38% |
| 2025-06-24 | 10.47 | 10.52 | 10.35 | 10.47 | 10.41 | qfq | 15,748,349 | 164,535,215 | 1.55% |
| 2025-06-23 | 10.13 | 10.35 | 10.04 | 10.31 | 10.25 | qfq | 16,676,171 | 171,198,799 | 1.78% |
| 2025-06-20 | 10.11 | 10.28 | 10.08 | 10.13 | 10.07 | qfq | 12,496,100 | 127,100,885 | 0.10% |
| 2025-06-19 | 10.24 | 10.34 | 10.08 | 10.12 | 10.06 | qfq | 11,718,623 | 119,328,288 | -1.27% |
| 2025-06-18 | 10.32 | 10.40 | 10.20 | 10.25 | 10.19 | qfq | 12,237,700 | 125,531,492 | -1.16% |
| 2025-06-17 | 10.36 | 10.50 | 10.35 | 10.37 | 10.31 | qfq | 10,552,454 | 109,872,184 | 0.10% |
| 2025-06-16 | 10.42 | 10.50 | 10.30 | 10.36 | 10.30 | qfq | 17,299,154 | 179,894,137 | -0.96% |
| 2025-06-13 | 10.45 | 10.68 | 10.44 | 10.46 | 10.40 | qfq | 20,040,414 | 211,087,574 | -0.66% |
| 2025-06-12 | 10.29 | 10.64 | 10.22 | 10.53 | 10.47 | qfq | 23,238,827 | 243,251,875 | 1.84% |
| 2025-06-11 | 10.08 | 10.43 | 10.01 | 10.34 | 10.28 | qfq | 23,364,590 | 240,869,111 | 2.58% |
| 2025-06-10 | 10.16 | 10.24 | 10.00 | 10.08 | 10.02 | qfq | 12,121,780 | 122,866,672 | -0.59% |
| 2025-06-09 | 10.15 | 10.17 | 10.09 | 10.14 | 10.08 | qfq | 10,676,100 | 108,108,473 | -0.20% |
| 2025-06-06 | 9.97 | 10.20 | 9.97 | 10.16 | 10.10 | qfq | 14,306,983 | 144,949,222 | 2.01% |
| 2025-06-05 | 10.02 | 10.08 | 9.91 | 9.96 | 9.90 | qfq | 7,909,700 | 78,956,576 | -0.80% |
| 2025-06-04 | 9.81 | 10.07 | 9.80 | 10.04 | 9.98 | qfq | 11,427,952 | 114,378,267 | 2.34% |
| 2025-06-03 | 9.75 | 9.84 | 9.66 | 9.81 | 9.75 | qfq | 10,693,902 | 104,627,425 | 0.62% |
| 2025-05-30 | 9.83 | 9.88 | 9.66 | 9.75 | 9.69 | qfq | 9,723,600 | 94,730,651 | -1.32% |
| 2025-05-29 | 9.83 | 9.94 | 9.79 | 9.88 | 9.82 | qfq | 8,415,441 | 83,102,660 | 0.71% |
| 2025-05-28 | 9.88 | 9.94 | 9.81 | 9.81 | 9.75 | qfq | 6,955,200 | 68,575,104 | -0.81% |
| 2025-05-27 | 9.95 | 9.97 | 9.81 | 9.89 | 9.83 | qfq | 9,633,000 | 95,155,194 | -0.80% |
| 2025-05-26 | 9.89 | 10.03 | 9.85 | 9.97 | 9.91 | qfq | 9,299,836 | 92,698,079 | 0.81% |
| 2025-05-23 | 10.00 | 10.10 | 9.89 | 9.89 | 9.83 | qfq | 10,080,200 | 100,652,854 | -1.00% |
| 2025-05-22 | 10.05 | 10.16 | 9.99 | 9.99 | 9.93 | qfq | 8,637,501 | 86,847,330 | -1.28% |
| 2025-05-21 | 10.10 | 10.14 | 10.06 | 10.12 | 10.06 | qfq | 9,073,902 | 91,687,003 | 0.30% |
| 2025-05-20 | 10.11 | 10.13 | 10.01 | 10.09 | 10.03 | qfq | 9,999,541 | 100,660,399 | -0.20% |
| 2025-05-19 | 9.97 | 10.18 | 9.85 | 10.11 | 10.05 | qfq | 14,256,805 | 143,827,758 | 1.40% |
| 2025-05-16 | 9.96 | 10.12 | 9.96 | 9.97 | 9.91 | qfq | 10,286,400 | 103,114,469 | 0.20% |
| 2025-05-15 | 10.10 | 10.19 | 9.94 | 9.95 | 9.89 | qfq | 14,409,210 | 144,763,450 | -2.16% |
| 2025-05-14 | 9.89 | 10.22 | 9.80 | 10.17 | 10.11 | qfq | 24,795,194 | 249,241,681 | 3.04% |
| 2025-05-13 | 9.93 | 9.94 | 9.79 | 9.87 | 9.81 | qfq | 11,735,502 | 115,706,717 | 0.71% |
| 2025-05-12 | 9.78 | 9.83 | 9.71 | 9.80 | 9.74 | qfq | 11,370,302 | 111,229,549 | 0.82% |
| 2025-05-09 | 9.81 | 9.82 | 9.70 | 9.72 | 9.66 | qfq | 10,394,800 | 101,290,316 | -0.51% |
| 2025-05-08 | 9.77 | 9.84 | 9.70 | 9.77 | 9.71 | qfq | 11,875,400 | 116,186,147 | -0.51% |
| 2025-05-07 | 9.72 | 9.88 | 9.59 | 9.82 | 9.76 | qfq | 25,018,387 | 243,597,712 | 1.76% |
| 2025-05-06 | 9.40 | 9.65 | 9.40 | 9.65 | 9.59 | qfq | 17,947,800 | 171,357,874 | 2.99% |
| 2025-04-30 | 9.30 | 9.48 | 9.30 | 9.37 | 9.32 | qfq | 14,380,700 | 135,176,924 | 0.32% |
| 2025-04-29 | 9.36 | 9.53 | 9.28 | 9.34 | 9.29 | qfq | 26,482,802 | 249,240,424 | 3.09% |
| 2025-04-28 | 9.18 | 9.18 | 9.01 | 9.06 | 9.01 | qfq | 9,516,101 | 86,417,974 | -1.52% |
| 2025-04-25 | 9.14 | 9.28 | 9.14 | 9.20 | 9.15 | qfq | 9,026,194 | 83,163,052 | 0.44% |
| 2025-04-24 | 9.30 | 9.39 | 9.13 | 9.16 | 9.11 | qfq | 12,204,500 | 112,981,241 | -1.19% |
| 2025-04-23 | 9.30 | 9.37 | 9.23 | 9.27 | 9.22 | qfq | 9,336,000 | 86,740,575 | -0.32% |
| 2025-04-22 | 9.23 | 9.36 | 9.15 | 9.30 | 9.25 | qfq | 11,352,220 | 105,100,804 | 0.87% |
| 2025-04-21 | 9.08 | 9.25 | 9.02 | 9.22 | 9.17 | qfq | 11,476,900 | 105,386,156 | 1.99% |
| 2025-04-18 | 8.96 | 9.08 | 8.92 | 9.04 | 8.99 | qfq | 7,939,500 | 71,357,272 | 0.11% |
| 2025-04-17 | 8.97 | 9.11 | 8.97 | 9.03 | 8.98 | qfq | 7,554,500 | 68,441,909 | -0.11% |
| 2025-04-16 | 9.17 | 9.20 | 8.93 | 9.04 | 8.99 | qfq | 11,100,160 | 100,278,596 | -1.63% |
| 2025-04-15 | 9.32 | 9.32 | 9.14 | 9.19 | 9.14 | qfq | 10,972,515 | 101,079,937 | -0.97% |
| 2025-04-14 | 9.30 | 9.36 | 9.24 | 9.28 | 9.23 | qfq | 14,471,396 | 134,549,660 | 0.76% |
| 2025-04-11 | 9.10 | 9.28 | 9.06 | 9.21 | 9.16 | qfq | 14,465,000 | 133,249,524 | 0.55% |
| 2025-04-10 | 9.06 | 9.31 | 9.00 | 9.16 | 9.11 | qfq | 22,820,700 | 209,221,131 | 2.58% |
| 2025-04-09 | 8.70 | 9.04 | 8.26 | 8.93 | 8.88 | qfq | 28,896,036 | 250,456,638 | -0.11% |
| 2025-04-08 | 8.91 | 9.08 | 8.60 | 8.94 | 8.89 | qfq | 32,132,772 | 283,786,413 | -1.32% |
| 2025-04-07 | 9.40 | 9.49 | 9.06 | 9.06 | 9.01 | qfq | 24,278,600 | 222,369,809 | -10.03% |
| 2025-04-03 | 10.01 | 10.12 | 9.99 | 10.07 | 10.01 | qfq | 11,654,230 | 117,242,347 | 0.00% |
| 2025-04-02 | 10.15 | 10.17 | 10.04 | 10.07 | 10.01 | qfq | 9,488,500 | 95,792,855 | -0.79% |
| 2025-04-01 | 10.04 | 10.24 | 10.04 | 10.15 | 10.09 | qfq | 12,578,822 | 127,850,169 | 0.69% |
| 2025-03-31 | 10.14 | 10.20 | 9.96 | 10.08 | 10.02 | qfq | 15,010,585 | 151,145,390 | -1.27% |
| 2025-03-28 | 10.39 | 10.44 | 10.13 | 10.21 | 10.15 | qfq | 17,714,400 | 181,380,004 | -2.02% |
| 2025-03-27 | 10.46 | 10.53 | 10.38 | 10.42 | 10.36 | qfq | 17,638,300 | 184,282,124 | -1.23% |
| 2025-03-26 | 10.49 | 10.70 | 10.49 | 10.55 | 10.49 | qfq | 24,022,960 | 254,687,211 | 0.38% |
| 2025-03-25 | 10.41 | 10.66 | 10.34 | 10.51 | 10.45 | qfq | 26,705,095 | 280,043,755 | 1.55% |
| 2025-03-24 | 10.22 | 10.42 | 10.10 | 10.35 | 10.29 | qfq | 21,146,693 | 216,858,043 | 0.78% |
| 2025-03-21 | 10.34 | 10.46 | 10.21 | 10.27 | 10.21 | qfq | 15,797,743 | 163,161,006 | -1.06% |
| 2025-03-20 | 10.53 | 10.57 | 10.37 | 10.38 | 10.32 | qfq | 15,267,401 | 159,432,601 | -1.42% |
| 2025-03-19 | 10.56 | 10.56 | 10.41 | 10.53 | 10.47 | qfq | 13,571,500 | 142,148,188 | -0.38% |
| 2025-03-18 | 10.55 | 10.69 | 10.53 | 10.57 | 10.51 | qfq | 15,729,600 | 166,626,871 | 0.19% |
| 2025-03-17 | 10.65 | 10.71 | 10.53 | 10.55 | 10.49 | qfq | 17,885,141 | 189,566,491 | -0.85% |
| 2025-03-14 | 10.58 | 10.65 | 10.41 | 10.64 | 10.58 | qfq | 27,992,660 | 295,903,226 | 1.43% |
| 2025-03-13 | 10.48 | 10.53 | 10.31 | 10.49 | 10.43 | qfq | 19,417,900 | 201,708,289 | 0.19% |
| 2025-03-12 | 10.61 | 10.69 | 10.46 | 10.47 | 10.41 | qfq | 22,325,700 | 235,339,310 | -1.41% |
| 2025-03-11 | 10.38 | 10.62 | 10.25 | 10.62 | 10.56 | qfq | 30,049,528 | 314,934,125 | 1.82% |
| 2025-03-10 | 10.40 | 10.54 | 10.33 | 10.43 | 10.37 | qfq | 25,094,175 | 261,304,023 | 1.16% |
| 2025-03-07 | 10.09 | 10.59 | 10.06 | 10.31 | 10.25 | qfq | 42,690,442 | 443,775,823 | 2.18% |
| 2025-03-06 | 10.05 | 10.10 | 9.98 | 10.09 | 10.03 | qfq | 16,676,560 | 167,619,885 | 0.70% |
| 2025-03-05 | 10.12 | 10.12 | 9.89 | 10.02 | 9.96 | qfq | 17,073,973 | 170,191,817 | -0.79% |
| 2025-03-04 | 10.11 | 10.14 | 9.95 | 10.10 | 10.04 | qfq | 18,611,883 | 186,736,338 | -0.69% |
| 2025-03-03 | 9.92 | 10.30 | 9.92 | 10.17 | 10.11 | qfq | 30,640,880 | 312,137,682 | 2.62% |
| 2025-02-28 | 10.12 | 10.14 | 9.90 | 9.91 | 9.85 | qfq | 20,055,686 | 200,650,760 | -2.36% |
| 2025-02-27 | 10.26 | 10.29 | 10.01 | 10.15 | 10.09 | qfq | 23,592,823 | 239,047,246 | -0.98% |
| 2025-02-26 | 10.10 | 10.29 | 10.10 | 10.25 | 10.19 | qfq | 16,032,942 | 163,819,675 | 1.18% |
| 2025-02-25 | 10.17 | 10.36 | 10.08 | 10.13 | 10.07 | qfq | 19,649,798 | 200,922,206 | -0.78% |
| 2025-02-24 | 10.28 | 10.31 | 10.13 | 10.21 | 10.15 | qfq | 18,057,260 | 184,610,841 | -0.87% |
| 2025-02-21 | 10.30 | 10.34 | 10.18 | 10.30 | 10.24 | qfq | 18,187,362 | 186,831,988 | 0.00% |
| 2025-02-20 | 10.35 | 10.42 | 10.25 | 10.30 | 10.24 | qfq | 14,780,919 | 152,404,358 | -0.96% |
| 2025-02-19 | 10.27 | 10.41 | 10.25 | 10.40 | 10.34 | qfq | 15,062,554 | 155,663,761 | 1.17% |
| 2025-02-18 | 10.51 | 10.55 | 10.23 | 10.28 | 10.22 | qfq | 22,006,714 | 228,652,245 | -2.19% |
| 2025-02-17 | 10.74 | 10.74 | 10.45 | 10.51 | 10.45 | qfq | 25,370,100 | 267,762,793 | -2.14% |
| 2025-02-14 | 10.59 | 10.85 | 10.59 | 10.74 | 10.68 | qfq | 25,848,304 | 277,094,792 | 1.42% |
| 2025-02-13 | 10.58 | 10.78 | 10.56 | 10.59 | 10.53 | qfq | 16,694,660 | 177,653,233 | -0.56% |
| 2025-02-12 | 10.47 | 10.77 | 10.41 | 10.65 | 10.59 | qfq | 19,950,180 | 211,073,781 | 1.04% |
| 2025-02-11 | 10.66 | 10.73 | 10.44 | 10.54 | 10.48 | qfq | 16,988,880 | 178,701,580 | -1.13% |
| 2025-02-10 | 10.75 | 10.79 | 10.61 | 10.66 | 10.60 | qfq | 16,962,882 | 180,835,379 | -0.74% |
| 2025-02-07 | 10.59 | 10.87 | 10.56 | 10.74 | 10.68 | qfq | 20,127,100 | 216,230,476 | 1.23% |
| 2025-02-06 | 10.44 | 10.62 | 10.36 | 10.61 | 10.55 | qfq | 14,419,300 | 151,761,698 | 1.34% |
| 2025-02-05 | 10.48 | 10.55 | 10.36 | 10.47 | 10.41 | qfq | 13,090,566 | 137,052,415 | 0.96% |
| 2025-01-27 | 10.56 | 10.68 | 10.36 | 10.37 | 10.31 | qfq | 12,322,800 | 129,297,427 | -0.86% |
| 2025-01-24 | 10.20 | 10.46 | 10.19 | 10.46 | 10.40 | qfq | 11,439,700 | 118,459,424 | 2.05% |
| 2025-01-23 | 10.43 | 10.57 | 10.23 | 10.25 | 10.19 | qfq | 13,186,200 | 137,259,945 | -0.87% |
| 2025-01-22 | 10.38 | 10.47 | 10.28 | 10.34 | 10.28 | qfq | 9,305,481 | 96,332,377 | -0.96% |
| 2025-01-21 | 10.62 | 10.66 | 10.36 | 10.44 | 10.38 | qfq | 10,919,100 | 114,237,873 | -1.32% |
| 2025-01-20 | 10.69 | 10.72 | 10.55 | 10.58 | 10.52 | qfq | 12,438,800 | 132,333,987 | -0.09% |
| 2025-01-17 | 10.43 | 10.63 | 10.40 | 10.59 | 10.53 | qfq | 13,040,300 | 137,424,366 | 1.15% |
| 2025-01-16 | 10.41 | 10.62 | 10.37 | 10.47 | 10.41 | qfq | 17,247,410 | 180,945,892 | 0.96% |
| 2025-01-15 | 10.40 | 10.45 | 10.23 | 10.37 | 10.31 | qfq | 14,283,204 | 147,791,641 | -0.29% |
| 2025-01-14 | 10.17 | 10.45 | 10.09 | 10.40 | 10.34 | qfq | 17,678,264 | 181,948,896 | 2.36% |
| 2025-01-13 | 9.84 | 10.18 | 9.75 | 10.16 | 10.10 | qfq | 14,293,475 | 143,396,540 | 2.32% |
| 2025-01-10 | 10.26 | 10.34 | 9.91 | 9.93 | 9.87 | qfq | 13,190,600 | 133,321,283 | -3.22% |
| 2025-01-09 | 10.08 | 10.30 | 10.02 | 10.26 | 10.20 | qfq | 13,153,900 | 134,361,006 | 0.88% |
| 2025-01-08 | 10.36 | 10.40 | 9.95 | 10.17 | 10.11 | qfq | 19,030,512 | 192,816,732 | -2.49% |
| 2025-01-07 | 10.11 | 10.44 | 10.07 | 10.43 | 10.37 | qfq | 14,435,667 | 148,003,218 | 2.96% |
| 2025-01-06 | 10.07 | 10.39 | 9.95 | 10.13 | 10.07 | qfq | 17,805,100 | 181,134,272 | 0.00% |
| 2025-01-03 | 10.37 | 10.52 | 10.10 | 10.13 | 10.07 | qfq | 17,348,240 | 179,027,323 | -2.31% |
| 2025-01-02 | 10.56 | 10.84 | 10.23 | 10.37 | 10.31 | qfq | 17,800,300 | 187,672,792 | -2.81% |
| 2024-12-31 | 11.02 | 11.10 | 10.66 | 10.67 | 10.61 | qfq | 14,434,680 | 156,244,387 | -3.18% |
| 2024-12-30 | 11.18 | 11.18 | 10.95 | 11.02 | 10.96 | qfq | 12,520,301 | 138,131,576 | -1.52% |
| 2024-12-27 | 11.10 | 11.38 | 11.03 | 11.19 | 11.12 | qfq | 14,597,540 | 163,956,135 | 0.81% |
| 2024-12-26 | 11.00 | 11.22 | 10.97 | 11.10 | 11.04 | qfq | 13,909,700 | 154,733,942 | 0.91% |
| 2024-12-25 | 11.15 | 11.16 | 10.77 | 11.00 | 10.94 | qfq | 17,140,398 | 187,288,655 | -0.90% |
| 2024-12-24 | 11.11 | 11.26 | 10.98 | 11.10 | 11.04 | qfq | 17,462,080 | 193,815,418 | -0.45% |
| 2024-12-23 | 11.65 | 11.75 | 11.11 | 11.15 | 11.09 | qfq | 22,961,769 | 260,152,188 | -4.29% |
| 2024-12-20 | 11.53 | 11.87 | 11.52 | 11.65 | 11.58 | qfq | 16,979,400 | 198,540,939 | 1.13% |
| 2024-12-19 | 11.50 | 11.57 | 11.31 | 11.52 | 11.45 | qfq | 17,744,600 | 202,898,799 | -0.52% |
| 2024-12-18 | 11.76 | 11.84 | 11.51 | 11.58 | 11.51 | qfq | 20,338,500 | 237,578,778 | -1.36% |
| 2024-12-17 | 12.05 | 12.07 | 11.69 | 11.74 | 11.67 | qfq | 20,421,380 | 242,145,828 | -2.33% |
| 2024-12-16 | 12.31 | 12.41 | 11.97 | 12.02 | 11.95 | qfq | 25,615,247 | 310,910,308 | -3.06% |
| 2024-12-13 | 12.72 | 12.90 | 12.36 | 12.40 | 12.33 | qfq | 31,096,740 | 390,792,539 | -3.35% |
| 2024-12-12 | 12.60 | 13.01 | 12.58 | 12.83 | 12.76 | qfq | 31,788,000 | 407,660,096 | 1.26% |
| 2024-12-11 | 12.47 | 12.74 | 12.47 | 12.67 | 12.60 | qfq | 23,779,980 | 299,862,696 | 0.88% |
| 2024-12-10 | 13.26 | 13.35 | 12.50 | 12.56 | 12.49 | qfq | 52,548,680 | 676,494,763 | -3.38% |
| 2024-12-09 | 12.92 | 13.27 | 12.83 | 13.00 | 12.92 | qfq | 45,819,063 | 598,527,554 | 1.56% |
| 2024-12-06 | 12.15 | 12.97 | 12.15 | 12.80 | 12.73 | qfq | 56,038,500 | 709,892,331 | 5.35% |
| 2024-12-05 | 12.01 | 12.33 | 11.92 | 12.15 | 12.08 | qfq | 21,355,600 | 259,732,737 | 0.58% |
| 2024-12-04 | 12.52 | 12.57 | 12.02 | 12.08 | 12.01 | qfq | 33,505,530 | 410,320,776 | -3.59% |
| 2024-12-03 | 11.94 | 12.69 | 11.80 | 12.53 | 12.46 | qfq | 58,079,671 | 714,145,354 | 4.94% |
| 2024-12-02 | 11.77 | 12.12 | 11.62 | 11.94 | 11.87 | qfq | 27,011,780 | 320,793,228 | 1.53% |
| 2024-11-29 | 11.69 | 11.88 | 11.50 | 11.76 | 11.69 | qfq | 25,573,640 | 299,659,467 | 0.51% |
| 2024-11-28 | 11.95 | 12.01 | 11.66 | 11.70 | 11.63 | qfq | 24,106,400 | 284,935,060 | -2.26% |
| 2024-11-27 | 11.67 | 11.98 | 11.33 | 11.97 | 11.90 | qfq | 34,202,564 | 396,681,410 | 2.22% |
| 2024-11-26 | 12.05 | 12.08 | 11.69 | 11.71 | 11.64 | qfq | 28,582,098 | 338,012,149 | -2.66% |
| 2024-11-25 | 12.17 | 12.54 | 11.76 | 12.03 | 11.96 | qfq | 38,507,480 | 464,721,337 | -1.15% |
| 2024-11-22 | 12.79 | 12.93 | 12.12 | 12.17 | 12.10 | qfq | 41,944,540 | 525,901,576 | -4.77% |
| 2024-11-21 | 12.86 | 13.15 | 12.59 | 12.78 | 12.71 | qfq | 47,964,501 | 613,766,578 | -1.16% |
| 2024-11-20 | 13.33 | 13.35 | 12.82 | 12.93 | 12.85 | qfq | 64,284,689 | 835,073,260 | -1.60% |
| 2024-11-19 | 12.30 | 13.14 | 11.99 | 13.14 | 13.06 | qfq | 84,719,923 | 1,064,102,211 | 5.80% |
| 2024-11-18 | 13.19 | 13.55 | 12.29 | 12.42 | 12.35 | qfq | 90,487,578 | 1,163,355,480 | -4.68% |
| 2024-11-15 | 12.35 | 13.47 | 12.25 | 13.03 | 12.95 | qfq | 128,755,422 | 1,667,219,303 | 3.17% |
| 2024-11-14 | 12.15 | 13.30 | 12.15 | 12.63 | 12.56 | qfq | 137,195,669 | 1,778,237,118 | 4.47% |
| 2024-11-13 | 12.01 | 12.40 | 11.75 | 12.09 | 12.02 | qfq | 45,114,375 | 543,826,328 | 0.50% |
| 2024-11-12 | 11.99 | 12.48 | 11.87 | 12.03 | 11.96 | qfq | 63,112,201 | 769,129,197 | 0.75% |
| 2024-11-11 | 11.66 | 12.01 | 11.61 | 11.94 | 11.87 | qfq | 39,235,777 | 465,021,487 | 1.10% |
| 2024-11-08 | 12.12 | 12.36 | 11.77 | 11.81 | 11.74 | qfq | 48,739,260 | 585,136,219 | -1.99% |
| 2024-11-07 | 11.78 | 12.11 | 11.75 | 12.05 | 11.98 | qfq | 49,948,583 | 596,323,009 | -0.08% |
| 2024-11-06 | 11.92 | 12.38 | 11.84 | 12.06 | 11.99 | qfq | 59,260,000 | 720,290,756 | 1.17% |
| 2024-11-05 | 11.53 | 11.99 | 11.52 | 11.92 | 11.85 | qfq | 57,372,280 | 677,284,070 | 2.76% |
| 2024-11-04 | 11.80 | 11.89 | 11.40 | 11.60 | 11.53 | qfq | 55,123,002 | 638,683,379 | 0.61% |
| 2024-11-01 | 10.96 | 11.85 | 10.90 | 11.53 | 11.46 | qfq | 75,978,939 | 869,814,702 | 4.34% |
| 2024-10-31 | 10.96 | 11.16 | 10.84 | 11.05 | 10.99 | qfq | 25,484,000 | 281,033,841 | 0.82% |
| 2024-10-30 | 10.90 | 11.15 | 10.80 | 10.96 | 10.90 | qfq | 28,652,082 | 314,279,076 | -1.44% |
| 2024-10-29 | 11.73 | 11.81 | 11.08 | 11.12 | 11.06 | qfq | 44,042,120 | 499,334,979 | -3.05% |
| 2024-10-28 | 11.30 | 11.48 | 11.12 | 11.47 | 11.40 | qfq | 46,713,977 | 528,053,939 | 3.89% |
| 2024-10-25 | 10.52 | 11.11 | 10.51 | 11.04 | 10.98 | qfq | 51,221,503 | 555,995,721 | 4.84% |
| 2024-10-24 | 10.56 | 10.59 | 10.35 | 10.53 | 10.47 | qfq | 23,737,800 | 248,526,488 | -1.03% |
| 2024-10-23 | 10.55 | 10.78 | 10.41 | 10.64 | 10.58 | qfq | 38,237,143 | 406,223,571 | 1.43% |
| 2024-10-22 | 10.38 | 10.53 | 10.29 | 10.49 | 10.43 | qfq | 25,236,721 | 262,985,025 | 0.58% |
| 2024-10-21 | 10.55 | 10.63 | 10.36 | 10.43 | 10.37 | qfq | 29,640,019 | 311,248,823 | -0.10% |
| 2024-10-18 | 10.20 | 10.65 | 10.13 | 10.44 | 10.38 | qfq | 31,239,056 | 323,570,183 | 1.95% |
| 2024-10-17 | 10.45 | 10.57 | 10.23 | 10.24 | 10.18 | qfq | 19,009,545 | 197,735,000 | -1.35% |
| 2024-10-16 | 10.21 | 10.52 | 10.21 | 10.38 | 10.32 | qfq | 18,163,232 | 188,411,927 | -0.10% |
| 2024-10-15 | 10.53 | 10.75 | 10.37 | 10.39 | 10.33 | qfq | 27,303,040 | 288,812,846 | -2.62% |
| 2024-10-14 | 10.52 | 10.81 | 10.31 | 10.67 | 10.61 | qfq | 33,036,092 | 349,976,657 | 1.62% |
| 2024-10-11 | 10.60 | 11.27 | 10.27 | 10.50 | 10.44 | qfq | 45,475,274 | 489,284,991 | 0.29% |
| 2024-10-10 | 10.45 | 10.85 | 10.21 | 10.47 | 10.41 | qfq | 40,487,042 | 427,427,907 | -1.32% |
| 2024-10-09 | 11.54 | 11.54 | 10.61 | 10.61 | 10.55 | qfq | 52,857,354 | 579,055,932 | -10.01% |
| 2024-10-08 | 12.21 | 12.21 | 11.11 | 11.79 | 11.72 | qfq | 77,063,146 | 905,369,028 | 6.22% |
| 2024-09-30 | 10.98 | 11.13 | 10.30 | 11.10 | 11.04 | qfq | 80,710,356 | 870,182,740 | 9.58% |
| 2024-09-27 | 9.78 | 10.16 | 9.71 | 10.13 | 10.07 | qfq | 29,473,160 | 293,944,860 | 6.07% |
| 2024-09-26 | 9.35 | 9.55 | 9.22 | 9.55 | 9.49 | qfq | 23,647,535 | 222,170,132 | 2.80% |
| 2024-09-25 | 9.38 | 9.58 | 9.29 | 9.29 | 9.24 | qfq | 30,024,336 | 283,661,411 | 0.00% |
| 2024-09-24 | 9.05 | 9.32 | 9.00 | 9.29 | 9.24 | qfq | 26,370,588 | 242,365,817 | 3.22% |
| 2024-09-23 | 9.01 | 9.13 | 8.95 | 9.00 | 8.95 | qfq | 7,419,307 | 66,928,381 | -0.55% |
| 2024-09-20 | 9.06 | 9.07 | 8.96 | 9.05 | 9.00 | qfq | 8,649,732 | 78,012,710 | -0.22% |
| 2024-09-19 | 8.89 | 9.09 | 8.74 | 9.07 | 9.02 | qfq | 16,167,333 | 145,059,436 | 2.60% |
| 2024-09-18 | 8.92 | 8.96 | 8.73 | 8.84 | 8.79 | qfq | 9,184,800 | 80,919,658 | -0.79% |
| 2024-09-13 | 9.08 | 9.12 | 8.90 | 8.91 | 8.86 | qfq | 8,990,040 | 80,740,999 | -1.44% |
| 2024-09-12 | 9.00 | 9.18 | 8.99 | 9.04 | 8.99 | qfq | 11,041,900 | 100,295,131 | -0.22% |
| 2024-09-11 | 8.86 | 9.09 | 8.84 | 9.06 | 9.01 | qfq | 15,525,541 | 139,959,475 | 1.91% |
| 2024-09-10 | 8.92 | 8.98 | 8.64 | 8.89 | 8.84 | qfq | 14,247,718 | 125,381,052 | -0.11% |
| 2024-09-09 | 8.93 | 9.05 | 8.87 | 8.90 | 8.85 | qfq | 8,895,597 | 79,443,549 | -1.11% |
| 2024-09-06 | 9.05 | 9.14 | 9.00 | 9.00 | 8.95 | qfq | 9,868,886 | 89,240,398 | -0.99% |
| 2024-09-05 | 9.00 | 9.28 | 8.98 | 9.09 | 9.04 | qfq | 11,118,070 | 101,553,768 | 1.00% |
| 2024-09-04 | 9.05 | 9.22 | 8.96 | 9.00 | 8.95 | qfq | 14,917,997 | 135,091,911 | -1.53% |
| 2024-09-03 | 9.08 | 9.26 | 8.99 | 9.14 | 9.09 | qfq | 13,179,020 | 120,488,616 | 0.55% |
| 2024-09-02 | 9.24 | 9.30 | 9.08 | 9.09 | 9.04 | qfq | 13,529,752 | 124,200,078 | -2.26% |
| 2024-08-30 | 9.19 | 9.44 | 9.14 | 9.30 | 9.25 | qfq | 22,947,486 | 214,092,917 | 0.76% |
| 2024-08-29 | 9.03 | 9.25 | 8.92 | 9.23 | 9.18 | qfq | 17,514,852 | 160,060,366 | 1.32% |
| 2024-08-28 | 9.22 | 9.45 | 9.04 | 9.11 | 9.06 | qfq | 15,634,423 | 143,021,947 | 0.22% |
| 2024-08-27 | 9.34 | 9.35 | 9.02 | 9.09 | 9.04 | qfq | 18,549,700 | 169,465,005 | -2.68% |
| 2024-08-26 | 9.17 | 9.60 | 9.11 | 9.34 | 9.29 | qfq | 31,303,532 | 295,052,527 | 3.78% |
| 2024-08-23 | 8.87 | 9.03 | 8.76 | 9.00 | 8.95 | qfq | 10,990,600 | 97,909,110 | 0.67% |
| 2024-08-22 | 9.16 | 9.23 | 8.89 | 8.94 | 8.89 | qfq | 13,799,300 | 124,285,516 | -2.51% |
| 2024-08-21 | 8.96 | 9.33 | 8.86 | 9.17 | 9.12 | qfq | 18,167,140 | 167,034,975 | 2.34% |
| 2024-08-20 | 9.21 | 9.35 | 8.89 | 8.96 | 8.91 | qfq | 16,518,100 | 150,135,544 | -3.03% |
| 2024-08-19 | 8.95 | 9.35 | 8.85 | 9.24 | 9.19 | qfq | 21,918,360 | 200,826,310 | 3.59% |
| 2024-08-16 | 8.95 | 9.03 | 8.89 | 8.92 | 8.87 | qfq | 9,701,660 | 86,804,157 | 0.11% |
| 2024-08-15 | 8.86 | 9.00 | 8.79 | 8.91 | 8.86 | qfq | 9,864,600 | 88,028,688 | -0.11% |
| 2024-08-14 | 8.96 | 9.04 | 8.82 | 8.92 | 8.87 | qfq | 8,029,500 | 71,514,091 | -0.67% |
| 2024-08-13 | 8.77 | 9.05 | 8.68 | 8.98 | 8.93 | qfq | 11,859,500 | 105,273,105 | 2.98% |
| 2024-08-12 | 8.80 | 8.83 | 8.67 | 8.72 | 8.67 | qfq | 7,150,200 | 62,348,204 | -0.80% |
| 2024-08-09 | 8.91 | 9.02 | 8.78 | 8.79 | 8.74 | qfq | 8,836,300 | 78,402,492 | -1.24% |
| 2024-08-08 | 8.96 | 8.98 | 8.77 | 8.90 | 8.85 | qfq | 9,560,300 | 84,715,552 | -0.67% |
| 2024-08-07 | 8.91 | 9.04 | 8.85 | 8.96 | 8.91 | qfq | 7,119,200 | 63,764,570 | -0.22% |
| 2024-08-06 | 8.97 | 9.05 | 8.83 | 8.98 | 8.93 | qfq | 9,427,000 | 84,123,660 | 1.47% |
| 2024-08-05 | 9.01 | 9.21 | 8.85 | 8.85 | 8.80 | qfq | 13,743,300 | 123,598,580 | -2.75% |
| 2024-08-02 | 9.17 | 9.28 | 9.09 | 9.10 | 9.05 | qfq | 9,463,500 | 86,876,072 | -1.19% |
| 2024-08-01 | 9.26 | 9.37 | 9.11 | 9.21 | 9.16 | qfq | 10,767,000 | 99,290,250 | -0.22% |
| 2024-07-31 | 8.93 | 9.24 | 8.91 | 9.23 | 9.18 | qfq | 13,714,000 | 125,091,522 | 3.36% |
| 2024-07-30 | 8.82 | 8.96 | 8.76 | 8.93 | 8.88 | qfq | 6,379,400 | 56,733,786 | 0.56% |
| 2024-07-29 | 9.04 | 9.05 | 8.88 | 8.88 | 8.83 | qfq | 8,579,600 | 76,638,333 | -1.44% |
| 2024-07-26 | 8.93 | 9.15 | 8.92 | 9.01 | 8.96 | qfq | 9,418,900 | 85,273,956 | 0.90% |
| 2024-07-25 | 8.79 | 9.02 | 8.71 | 8.93 | 8.88 | qfq | 10,256,301 | 91,472,112 | 1.71% |
| 2024-07-24 | 8.86 | 8.97 | 8.74 | 8.78 | 8.73 | qfq | 12,797,080 | 113,177,185 | -1.46% |
| 2024-07-23 | 9.22 | 9.29 | 8.91 | 8.91 | 8.86 | qfq | 13,027,600 | 118,174,721 | -3.36% |
| 2024-07-22 | 9.15 | 9.29 | 9.13 | 9.22 | 9.17 | qfq | 8,185,800 | 75,491,833 | -0.11% |
| 2024-07-19 | 9.18 | 9.32 | 9.00 | 9.23 | 9.18 | qfq | 11,545,940 | 105,674,169 | 0.11% |
| 2024-07-18 | 9.15 | 9.27 | 9.01 | 9.22 | 9.17 | qfq | 10,033,800 | 91,676,670 | 0.22% |
| 2024-07-17 | 9.37 | 9.41 | 9.18 | 9.20 | 9.15 | qfq | 11,731,860 | 108,550,124 | -1.81% |
| 2024-07-16 | 9.45 | 9.52 | 9.33 | 9.37 | 9.32 | qfq | 11,341,640 | 106,735,034 | -0.95% |
| 2024-07-15 | 9.41 | 9.69 | 9.26 | 9.46 | 9.40 | qfq | 17,633,140 | 166,626,478 | 0.32% |
| 2024-07-12 | 9.50 | 9.58 | 9.40 | 9.43 | 9.38 | qfq | 14,595,520 | 138,417,575 | -1.26% |
| 2024-07-11 | 9.39 | 9.65 | 9.30 | 9.55 | 9.49 | qfq | 24,971,820 | 237,187,346 | 3.58% |
| 2024-07-10 | 9.28 | 9.65 | 9.19 | 9.22 | 9.17 | qfq | 31,181,262 | 294,447,422 | 1.65% |
| 2024-07-09 | 8.83 | 9.12 | 8.75 | 9.07 | 9.02 | qfq | 18,273,400 | 163,901,231 | 2.83% |
| 2024-07-08 | 9.10 | 9.16 | 8.80 | 8.82 | 8.77 | qfq | 15,851,000 | 141,040,782 | -2.76% |
| 2024-07-05 | 9.24 | 9.29 | 8.96 | 9.07 | 9.02 | qfq | 19,574,580 | 178,572,784 | -2.37% |
| 2024-07-04 | 9.55 | 9.65 | 9.28 | 9.29 | 9.24 | qfq | 17,571,600 | 166,048,245 | -2.52% |
| 2024-07-03 | 9.73 | 9.88 | 9.46 | 9.53 | 9.47 | qfq | 24,447,000 | 234,580,380 | -2.06% |
| 2024-07-02 | 10.70 | 10.77 | 9.67 | 9.73 | 9.67 | qfq | 59,033,731 | 599,439,149 | -4.23% |
| 2024-07-01 | 9.28 | 10.16 | 9.28 | 10.16 | 10.10 | qfq | 39,923,984 | 392,248,674 | 9.96% |
| 2024-06-28 | 9.12 | 9.46 | 9.10 | 9.24 | 9.19 | qfq | 14,459,200 | 134,808,813 | 1.20% |
| 2024-06-27 | 9.38 | 9.38 | 9.11 | 9.13 | 9.08 | qfq | 11,052,471 | 102,012,037 | -2.98% |
| 2024-06-26 | 8.73 | 9.46 | 8.56 | 9.41 | 9.36 | qfq | 20,099,863 | 183,790,208 | 8.04% |
| 2024-06-25 | 8.75 | 8.85 | 8.62 | 8.71 | 8.66 | qfq | 7,999,741 | 69,848,386 | -0.11% |
| 2024-06-24 | 9.02 | 9.02 | 8.71 | 8.72 | 8.67 | qfq | 12,024,364 | 106,324,593 | -4.28% |
| 2024-06-21 | 9.16 | 9.23 | 9.01 | 9.11 | 9.06 | qfq | 8,571,107 | 77,983,952 | -0.44% |
| 2024-06-20 | 9.32 | 9.41 | 9.11 | 9.15 | 9.10 | qfq | 12,337,987 | 113,623,031 | -1.61% |
| 2024-06-19 | 9.51 | 9.57 | 9.29 | 9.30 | 9.25 | qfq | 9,597,000 | 90,336,525 | -2.41% |
| 2024-06-18 | 9.24 | 9.66 | 9.16 | 9.53 | 9.47 | qfq | 16,017,870 | 151,222,985 | 3.59% |
| 2024-06-17 | 9.24 | 9.39 | 9.17 | 9.20 | 9.15 | qfq | 8,853,300 | 82,042,887 | -0.86% |
| 2024-06-14 | 9.19 | 9.30 | 9.08 | 9.28 | 9.23 | qfq | 11,174,033 | 102,779,088 | 1.09% |
| 2024-06-13 | 9.38 | 9.41 | 9.18 | 9.18 | 9.13 | qfq | 8,493,900 | 78,461,098 | -2.24% |
| 2024-06-12 | 9.35 | 9.48 | 9.25 | 9.39 | 9.34 | qfq | 7,901,200 | 73,860,237 | 0.00% |
| 2024-06-11 | 9.01 | 9.39 | 8.86 | 9.39 | 9.34 | qfq | 11,731,480 | 107,771,412 | 2.96% |
| 2024-06-07 | 9.13 | 9.26 | 8.98 | 9.12 | 9.07 | qfq | 15,060,311 | 136,934,796 | -1.19% |
| 2024-06-06 | 9.62 | 9.75 | 9.20 | 9.23 | 9.18 | qfq | 17,798,782 | 167,622,645 | -3.45% |
| 2024-06-05 | 9.55 | 9.73 | 9.43 | 9.56 | 9.50 | qfq | 9,791,555 | 94,064,538 | -0.93% |
| 2024-06-04 | 9.66 | 9.76 | 9.45 | 9.65 | 9.59 | qfq | 14,311,100 | 137,378,590 | 0.00% |
| 2024-06-03 | 10.09 | 10.15 | 9.59 | 9.65 | 9.59 | qfq | 32,169,661 | 314,807,110 | -6.22% |
| 2024-05-31 | 10.40 | 10.67 | 10.06 | 10.29 | 10.23 | qfq | 47,835,073 | 496,454,595 | 3.00% |
| 2024-05-30 | 10.48 | 10.48 | 9.92 | 9.99 | 9.93 | qfq | 29,267,678 | 296,437,719 | -4.13% |
| 2024-05-29 | 9.85 | 10.43 | 9.81 | 10.42 | 10.36 | qfq | 50,620,450 | 516,968,165 | 4.41% |
| 2024-05-28 | 9.48 | 10.33 | 9.39 | 9.98 | 9.92 | qfq | 37,906,663 | 376,070,134 | 5.27% |
| 2024-05-27 | 9.36 | 9.48 | 9.20 | 9.48 | 9.42 | qfq | 12,397,100 | 115,960,111 | 1.28% |
| 2024-05-24 | 9.34 | 9.45 | 9.32 | 9.36 | 9.31 | qfq | 8,694,180 | 81,668,852 | -0.32% |
| 2024-05-23 | 9.58 | 9.61 | 9.33 | 9.39 | 9.34 | qfq | 14,504,725 | 136,657,789 | -3.59% |
| 2024-05-22 | 9.80 | 9.85 | 9.63 | 9.74 | 9.68 | qfq | 12,561,900 | 122,022,422 | -0.41% |
| 2024-05-21 | 10.11 | 10.13 | 9.72 | 9.78 | 9.72 | qfq | 17,237,376 | 169,677,617 | -2.88% |
| 2024-05-20 | 10.12 | 10.15 | 9.94 | 10.07 | 10.01 | qfq | 21,455,276 | 215,386,172 | 1.51% |
| 2024-05-17 | 9.82 | 9.93 | 9.68 | 9.92 | 9.86 | qfq | 15,143,440 | 147,953,688 | 0.92% |
| 2024-05-16 | 9.88 | 10.02 | 9.78 | 9.83 | 9.77 | qfq | 15,130,700 | 149,547,015 | 0.20% |
| 2024-05-15 | 9.95 | 9.99 | 9.79 | 9.81 | 9.75 | qfq | 15,874,364 | 156,403,883 | -2.10% |
| 2024-05-14 | 10.05 | 10.24 | 9.98 | 10.02 | 9.96 | qfq | 17,123,364 | 172,520,008 | 0.40% |
| 2024-05-13 | 10.25 | 10.25 | 9.97 | 9.98 | 9.92 | qfq | 21,585,908 | 217,083,935 | -3.11% |
| 2024-05-10 | 10.58 | 10.64 | 10.21 | 10.30 | 10.24 | qfq | 30,014,814 | 311,173,727 | -2.65% |
| 2024-05-09 | 10.66 | 10.72 | 10.46 | 10.58 | 10.52 | qfq | 42,948,945 | 454,603,038 | 0.76% |
| 2024-05-08 | 10.22 | 10.85 | 10.20 | 10.50 | 10.44 | qfq | 45,436,980 | 480,616,088 | 2.24% |
| 2024-05-07 | 9.95 | 10.58 | 9.89 | 10.27 | 10.21 | qfq | 50,122,852 | 516,574,269 | 4.26% |
| 2024-05-06 | 10.10 | 10.43 | 9.77 | 9.85 | 9.79 | qfq | 61,153,071 | 611,806,710 | -3.81% |
| 2024-04-30 | 9.52 | 10.24 | 9.45 | 10.24 | 10.18 | qfq | 46,821,944 | 476,665,493 | 9.99% |
| 2024-04-29 | 8.89 | 9.34 | 8.85 | 9.31 | 9.26 | qfq | 24,563,085 | 226,036,212 | 4.26% |
| 2024-04-26 | 8.67 | 8.98 | 8.66 | 8.93 | 8.88 | qfq | 18,087,617 | 160,201,766 | 1.13% |
| 2024-04-25 | 8.69 | 9.03 | 8.54 | 8.83 | 8.78 | qfq | 17,963,631 | 158,759,556 | 1.61% |
| 2024-04-24 | 8.60 | 8.71 | 8.39 | 8.69 | 8.64 | qfq | 14,248,230 | 121,872,239 | 0.58% |
| 2024-04-23 | 8.84 | 8.87 | 8.56 | 8.64 | 8.59 | qfq | 16,010,725 | 138,858,784 | -2.15% |
| 2024-04-22 | 8.83 | 9.09 | 8.72 | 8.83 | 8.78 | qfq | 13,669,950 | 121,535,445 | -1.23% |
| 2024-04-19 | 9.13 | 9.27 | 8.87 | 8.94 | 8.89 | qfq | 20,209,359 | 182,289,330 | -3.14% |
| 2024-04-18 | 9.15 | 9.32 | 8.78 | 9.23 | 9.18 | qfq | 25,721,957 | 234,322,445 | 1.76% |
| 2024-04-17 | 8.72 | 9.14 | 8.72 | 9.07 | 9.02 | qfq | 22,899,029 | 206,685,578 | 3.66% |
| 2024-04-16 | 9.59 | 9.62 | 8.75 | 8.75 | 8.70 | qfq | 36,621,780 | 328,578,607 | -9.98% |
| 2024-04-15 | 10.07 | 10.18 | 9.41 | 9.72 | 9.66 | qfq | 32,785,720 | 318,533,556 | -5.54% |
| 2024-04-12 | 10.61 | 10.65 | 10.25 | 10.29 | 10.23 | qfq | 20,243,382 | 210,108,148 | -2.37% |
| 2024-04-11 | 10.40 | 10.74 | 10.24 | 10.54 | 10.48 | qfq | 26,171,305 | 274,921,497 | 0.38% |
| 2024-04-10 | 10.64 | 10.79 | 10.43 | 10.50 | 10.44 | qfq | 25,616,268 | 271,233,359 | -1.59% |
| 2024-04-09 | 10.35 | 10.77 | 10.31 | 10.67 | 10.61 | qfq | 34,202,520 | 363,615,309 | 2.01% |
| 2024-04-08 | 10.63 | 10.96 | 10.43 | 10.46 | 10.40 | qfq | 45,761,908 | 489,644,009 | -1.60% |
| 2024-04-03 | 10.50 | 10.72 | 10.35 | 10.63 | 10.57 | qfq | 41,883,886 | 442,706,686 | 1.72% |
| 2024-04-02 | 10.09 | 10.63 | 10.05 | 10.45 | 10.39 | qfq | 37,532,501 | 390,060,337 | 3.57% |
| 2024-04-01 | 9.61 | 10.13 | 9.60 | 10.09 | 10.03 | qfq | 28,084,205 | 280,903,849 | 5.99% |
| 2024-03-29 | 9.50 | 9.64 | 9.43 | 9.52 | 9.46 | qfq | 10,218,417 | 97,306,099 | 0.74% |
| 2024-03-28 | 9.23 | 9.55 | 9.20 | 9.45 | 9.39 | qfq | 14,317,053 | 135,090,008 | 2.05% |
| 2024-03-27 | 9.78 | 9.79 | 9.25 | 9.26 | 9.21 | qfq | 17,340,900 | 164,856,822 | -5.32% |
| 2024-03-26 | 9.71 | 9.90 | 9.48 | 9.78 | 9.72 | qfq | 20,693,793 | 200,408,479 | -0.20% |
| 2024-03-25 | 9.99 | 10.10 | 9.79 | 9.80 | 9.74 | qfq | 15,598,636 | 154,665,300 | -1.80% |
| 2024-03-22 | 10.24 | 10.27 | 9.92 | 9.98 | 9.92 | qfq | 22,005,800 | 220,824,487 | -3.01% |
| 2024-03-21 | 10.39 | 10.46 | 10.20 | 10.29 | 10.23 | qfq | 18,493,943 | 190,959,077 | -0.96% |
| 2024-03-20 | 10.30 | 10.45 | 10.25 | 10.39 | 10.33 | qfq | 14,926,108 | 154,497,810 | 0.10% |
| 2024-03-19 | 10.46 | 10.64 | 10.38 | 10.38 | 10.32 | qfq | 22,687,264 | 238,225,674 | -1.14% |
| 2024-03-18 | 10.55 | 10.60 | 10.37 | 10.50 | 10.44 | qfq | 22,540,840 | 235,781,498 | -0.28% |
| 2024-03-15 | 10.22 | 10.56 | 10.10 | 10.53 | 10.47 | qfq | 27,585,731 | 286,348,471 | 1.54% |
| 2024-03-14 | 10.31 | 10.63 | 10.22 | 10.37 | 10.31 | qfq | 27,035,369 | 282,454,796 | 0.10% |
| 2024-03-13 | 10.31 | 10.45 | 10.23 | 10.36 | 10.30 | qfq | 17,894,406 | 185,168,051 | -0.10% |
| 2024-03-12 | 10.43 | 10.55 | 10.29 | 10.37 | 10.31 | qfq | 19,127,030 | 198,641,975 | -0.58% |
| 2024-03-11 | 10.20 | 10.55 | 10.20 | 10.43 | 10.37 | qfq | 29,917,025 | 310,259,281 | 3.37% |
| 2024-03-08 | 10.13 | 10.28 | 9.96 | 10.09 | 10.03 | qfq | 17,533,442 | 176,935,802 | -0.98% |
| 2024-03-07 | 10.17 | 10.51 | 10.17 | 10.19 | 10.13 | qfq | 30,873,152 | 318,964,644 | 0.69% |
| 2024-03-06 | 10.02 | 10.26 | 9.90 | 10.12 | 10.06 | qfq | 23,641,890 | 237,873,483 | 0.00% |
| 2024-03-05 | 10.30 | 10.45 | 10.07 | 10.12 | 10.06 | qfq | 30,640,272 | 312,616,014 | -3.44% |
| 2024-03-04 | 10.88 | 11.03 | 10.28 | 10.48 | 10.42 | qfq | 44,451,029 | 468,565,943 | -3.14% |
| 2024-03-01 | 11.08 | 11.13 | 10.68 | 10.82 | 10.76 | qfq | 67,382,593 | 734,251,503 | -5.17% |
| 2024-02-29 | 10.86 | 11.48 | 10.56 | 11.41 | 11.34 | qfq | 96,763,542 | 1,056,567,790 | 7.34% |
| 2024-02-28 | 10.57 | 11.17 | 10.50 | 10.63 | 10.57 | qfq | 66,762,753 | 728,868,679 | 4.73% |
| 2024-02-27 | 9.74 | 10.16 | 9.71 | 10.15 | 10.09 | qfq | 19,210,113 | 191,174,965 | 3.36% |
| 2024-02-26 | 9.86 | 10.07 | 9.69 | 9.82 | 9.76 | qfq | 23,049,836 | 226,935,657 | 0.92% |
| 2024-02-23 | 9.66 | 9.76 | 9.51 | 9.73 | 9.67 | qfq | 20,756,165 | 200,489,695 | 1.35% |
| 2024-02-22 | 9.50 | 9.68 | 9.39 | 9.60 | 9.54 | qfq | 21,291,098 | 202,687,861 | 1.16% |
| 2024-02-21 | 9.26 | 9.99 | 9.12 | 9.49 | 9.43 | qfq | 31,713,853 | 304,716,088 | 2.48% |
| 2024-02-20 | 9.22 | 9.28 | 9.00 | 9.26 | 9.21 | qfq | 18,430,021 | 168,859,455 | 0.00% |
| 2024-02-19 | 9.03 | 9.32 | 8.87 | 9.26 | 9.21 | qfq | 29,208,058 | 266,938,542 | 4.16% |
| 2024-02-08 | 8.70 | 9.05 | 8.63 | 8.89 | 8.84 | qfq | 37,494,374 | 332,843,289 | 2.77% |
| 2024-02-07 | 7.99 | 8.71 | 7.90 | 8.65 | 8.60 | qfq | 44,968,396 | 385,070,772 | 9.22% |
| 2024-02-06 | 7.21 | 8.14 | 7.21 | 7.92 | 7.87 | qfq | 35,943,162 | 276,321,693 | 2.33% |
| 2024-02-05 | 8.22 | 8.42 | 7.74 | 7.74 | 7.69 | qfq | 34,874,924 | 275,124,216 | -10.00% |
| 2024-02-02 | 8.95 | 9.10 | 7.99 | 8.60 | 8.55 | qfq | 27,482,293 | 235,399,611 | -3.15% |
| 2024-02-01 | 9.03 | 9.09 | 8.76 | 8.88 | 8.83 | qfq | 19,743,941 | 175,741,007 | -1.55% |
| 2024-01-31 | 9.26 | 9.45 | 8.88 | 9.02 | 8.97 | qfq | 24,102,457 | 219,471,419 | -5.75% |
| 2024-01-30 | 10.07 | 10.08 | 9.54 | 9.57 | 9.51 | qfq | 16,223,700 | 158,801,452 | -4.78% |
| 2024-01-29 | 10.46 | 10.54 | 10.00 | 10.05 | 9.99 | qfq | 14,148,504 | 144,085,189 | -4.29% |
| 2024-01-26 | 10.45 | 10.69 | 10.43 | 10.50 | 10.44 | qfq | 12,610,329 | 133,054,827 | 0.00% |
| 2024-01-25 | 10.26 | 10.53 | 10.16 | 10.50 | 10.44 | qfq | 15,953,167 | 165,481,269 | 2.94% |
| 2024-01-24 | 10.16 | 10.27 | 9.81 | 10.20 | 10.14 | qfq | 14,645,358 | 147,371,794 | 0.69% |
| 2024-01-23 | 9.85 | 10.18 | 9.67 | 10.13 | 10.07 | qfq | 17,118,380 | 171,619,888 | 1.71% |
| 2024-01-22 | 10.59 | 10.77 | 9.85 | 9.96 | 9.90 | qfq | 23,675,526 | 242,486,419 | -7.69% |
| 2024-01-19 | 10.67 | 11.36 | 10.60 | 10.79 | 10.73 | qfq | 21,477,715 | 235,310,728 | 0.84% |
| 2024-01-18 | 10.64 | 10.76 | 10.25 | 10.70 | 10.64 | qfq | 16,975,696 | 178,066,997 | 0.09% |
| 2024-01-17 | 11.22 | 11.30 | 10.68 | 10.69 | 10.63 | qfq | 18,672,875 | 202,842,099 | -5.06% |
| 2024-01-16 | 11.30 | 11.52 | 11.10 | 11.26 | 11.19 | qfq | 12,157,181 | 137,087,365 | -0.88% |
| 2024-01-15 | 11.53 | 11.64 | 11.36 | 11.36 | 11.29 | qfq | 10,743,733 | 122,914,163 | -2.66% |
| 2024-01-12 | 11.68 | 11.83 | 11.62 | 11.67 | 11.60 | qfq | 12,026,063 | 140,884,030 | -0.85% |
| 2024-01-11 | 11.35 | 11.99 | 11.27 | 11.77 | 11.70 | qfq | 21,463,479 | 249,823,088 | 3.52% |
| 2024-01-10 | 11.25 | 11.60 | 11.10 | 11.37 | 11.30 | qfq | 13,435,999 | 153,014,809 | 0.62% |
| 2024-01-09 | 11.48 | 11.53 | 11.07 | 11.30 | 11.23 | qfq | 12,212,200 | 137,834,194 | -0.18% |
| 2024-01-08 | 11.65 | 11.80 | 11.32 | 11.32 | 11.25 | qfq | 10,679,688 | 122,812,246 | -2.92% |
| 2024-01-05 | 11.88 | 12.13 | 11.57 | 11.66 | 11.59 | qfq | 11,919,610 | 141,480,449 | -2.02% |
| 2024-01-04 | 12.01 | 12.05 | 11.83 | 11.90 | 11.83 | qfq | 7,295,531 | 86,918,423 | -1.33% |
| 2024-01-03 | 11.96 | 12.18 | 11.91 | 12.06 | 11.99 | qfq | 10,240,500 | 123,397,133 | 0.58% |
| 2024-01-02 | 12.16 | 12.23 | 11.99 | 11.99 | 11.92 | qfq | 10,542,338 | 126,984,580 | -1.40% |
| 2023-12-29 | 11.99 | 12.34 | 11.98 | 12.16 | 12.09 | qfq | 17,268,648 | 210,952,070 | 0.91% |
| 2023-12-28 | 11.36 | 12.14 | 11.30 | 12.05 | 11.98 | qfq | 24,356,255 | 289,223,985 | 5.33% |
| 2023-12-27 | 11.52 | 11.57 | 11.28 | 11.44 | 11.37 | qfq | 8,690,944 | 98,908,546 | -0.69% |
| 2023-12-26 | 11.75 | 11.80 | 11.50 | 11.52 | 11.45 | qfq | 6,424,493 | 74,404,974 | -1.79% |
| 2023-12-25 | 11.78 | 11.88 | 11.63 | 11.73 | 11.66 | qfq | 7,379,164 | 86,664,325 | -0.85% |
| 2023-12-22 | 11.59 | 11.98 | 11.41 | 11.83 | 11.76 | qfq | 17,151,589 | 201,460,562 | 1.55% |
| 2023-12-21 | 11.28 | 11.69 | 11.26 | 11.65 | 11.58 | qfq | 9,675,039 | 111,454,593 | 1.75% |
| 2023-12-20 | 11.73 | 11.79 | 11.45 | 11.45 | 11.38 | qfq | 8,398,523 | 97,237,287 | -2.05% |
| 2023-12-19 | 11.74 | 11.84 | 11.58 | 11.69 | 11.62 | qfq | 9,680,200 | 113,118,339 | -0.68% |
| 2023-12-18 | 11.95 | 12.13 | 11.75 | 11.77 | 11.70 | qfq | 10,254,074 | 121,639,882 | -1.92% |
| 2023-12-15 | 11.93 | 12.26 | 11.92 | 12.00 | 11.93 | qfq | 13,646,616 | 164,978,707 | 0.67% |
| 2023-12-14 | 12.04 | 12.30 | 11.90 | 11.92 | 11.85 | qfq | 13,076,749 | 157,979,546 | -0.75% |
| 2023-12-13 | 12.32 | 12.32 | 12.00 | 12.01 | 11.94 | qfq | 13,840,137 | 167,720,603 | -2.67% |
| 2023-12-12 | 12.32 | 12.44 | 12.26 | 12.34 | 12.27 | qfq | 8,755,620 | 107,829,740 | -0.72% |
| 2023-12-11 | 12.50 | 12.51 | 12.15 | 12.43 | 12.36 | qfq | 17,954,218 | 220,683,077 | -1.51% |
| 2023-12-08 | 12.88 | 12.94 | 12.50 | 12.62 | 12.55 | qfq | 18,842,711 | 238,013,044 | -1.25% |
| 2023-12-07 | 12.91 | 12.91 | 12.55 | 12.78 | 12.71 | qfq | 25,036,619 | 317,730,277 | -2.07% |
| 2023-12-06 | 12.35 | 13.39 | 12.25 | 13.05 | 12.97 | qfq | 44,113,967 | 572,077,505 | 5.33% |
| 2023-12-05 | 12.35 | 12.83 | 12.29 | 12.39 | 12.32 | qfq | 31,311,115 | 395,955,600 | -0.56% |
| 2023-12-04 | 11.94 | 12.51 | 11.90 | 12.46 | 12.39 | qfq | 28,918,923 | 357,034,339 | 2.72% |
| 2023-12-01 | 11.82 | 12.13 | 11.55 | 12.13 | 12.06 | qfq | 30,294,159 | 358,650,956 | 2.71% |
| 2023-11-30 | 12.20 | 12.28 | 11.78 | 11.81 | 11.74 | qfq | 21,779,195 | 260,801,694 | -3.51% |
| 2023-11-29 | 12.39 | 12.57 | 12.23 | 12.24 | 12.17 | qfq | 15,935,608 | 196,800,361 | -2.16% |
| 2023-11-28 | 12.70 | 12.78 | 12.39 | 12.51 | 12.44 | qfq | 21,065,017 | 264,704,800 | -2.04% |
| 2023-11-27 | 13.21 | 13.21 | 12.72 | 12.77 | 12.70 | qfq | 21,351,141 | 274,627,561 | -3.84% |
| 2023-11-24 | 13.63 | 13.63 | 13.27 | 13.28 | 13.20 | qfq | 15,837,882 | 211,926,926 | -2.57% |
| 2023-11-23 | 13.50 | 13.63 | 13.20 | 13.63 | 13.55 | qfq | 17,579,246 | 236,431,072 | 0.74% |
| 2023-11-22 | 13.94 | 13.95 | 13.50 | 13.53 | 13.45 | qfq | 23,643,987 | 323,205,994 | -3.50% |
| 2023-11-21 | 14.19 | 14.30 | 13.98 | 14.02 | 13.94 | qfq | 18,321,100 | 258,981,261 | -1.68% |
| 2023-11-20 | 14.49 | 14.55 | 14.14 | 14.26 | 14.18 | qfq | 18,159,992 | 259,101,434 | -1.59% |
| 2023-11-17 | 14.01 | 14.77 | 13.98 | 14.49 | 14.41 | qfq | 26,067,642 | 376,272,640 | 2.84% |
| 2023-11-16 | 14.50 | 14.52 | 14.08 | 14.09 | 14.01 | qfq | 21,007,600 | 298,160,765 | -3.23% |
| 2023-11-15 | 14.39 | 14.68 | 14.38 | 14.56 | 14.48 | qfq | 26,636,099 | 387,242,007 | 1.82% |
| 2023-11-14 | 14.71 | 14.71 | 14.26 | 14.30 | 14.22 | qfq | 22,824,990 | 329,315,896 | -2.59% |
| 2023-11-13 | 14.61 | 14.75 | 14.48 | 14.68 | 14.59 | qfq | 10,265,500 | 149,996,488 | 0.55% |
| 2023-11-10 | 14.96 | 14.96 | 14.54 | 14.60 | 14.51 | qfq | 12,948,940 | 189,946,163 | -2.01% |
| 2023-11-09 | 14.86 | 15.16 | 14.72 | 14.90 | 14.81 | qfq | 17,635,308 | 262,952,207 | 0.68% |
| 2023-11-08 | 14.83 | 15.15 | 14.70 | 14.80 | 14.71 | qfq | 25,570,484 | 381,363,612 | -0.54% |
| 2023-11-07 | 14.22 | 15.35 | 13.99 | 14.88 | 14.79 | qfq | 49,574,769 | 731,931,785 | 4.79% |
| 2023-11-06 | 13.47 | 14.30 | 13.46 | 14.20 | 14.12 | qfq | 28,334,448 | 397,318,135 | 4.80% |
| 2023-11-03 | 13.51 | 13.64 | 13.32 | 13.55 | 13.47 | qfq | 13,947,451 | 188,086,275 | 0.30% |
| 2023-11-02 | 13.96 | 14.02 | 13.46 | 13.51 | 13.43 | qfq | 14,164,200 | 193,824,997 | -2.95% |
| 2023-11-01 | 14.13 | 14.17 | 13.90 | 13.92 | 13.84 | qfq | 9,679,900 | 135,330,059 | -1.14% |
| 2023-10-31 | 14.21 | 14.30 | 13.98 | 14.08 | 14.00 | qfq | 13,994,845 | 197,609,787 | -1.61% |
| 2023-10-30 | 14.20 | 14.45 | 14.19 | 14.31 | 14.23 | qfq | 16,981,900 | 243,003,311 | -0.83% |
| 2023-10-27 | 13.80 | 14.65 | 13.67 | 14.43 | 14.35 | qfq | 31,423,197 | 452,673,955 | 4.26% |
| 2023-10-26 | 13.88 | 13.88 | 13.52 | 13.84 | 13.76 | qfq | 10,745,801 | 146,974,849 | -0.50% |
| 2023-10-25 | 13.96 | 14.14 | 13.90 | 13.91 | 13.83 | qfq | 9,802,726 | 137,415,817 | -0.14% |
| 2023-10-24 | 13.46 | 13.95 | 13.46 | 13.93 | 13.85 | qfq | 16,582,386 | 228,366,918 | 3.65% |
| 2023-10-23 | 14.16 | 14.16 | 13.33 | 13.44 | 13.36 | qfq | 15,329,200 | 209,560,269 | -5.15% |
| 2023-10-20 | 13.73 | 14.44 | 13.70 | 14.17 | 14.09 | qfq | 20,202,150 | 286,859,619 | 2.61% |
| 2023-10-19 | 13.73 | 14.29 | 13.68 | 13.81 | 13.73 | qfq | 10,466,240 | 145,833,975 | -0.58% |
| 2023-10-18 | 14.26 | 14.28 | 13.86 | 13.89 | 13.81 | qfq | 9,704,765 | 135,842,956 | -2.53% |
| 2023-10-17 | 14.50 | 14.62 | 14.17 | 14.25 | 14.17 | qfq | 12,549,162 | 180,147,891 | -1.04% |
| 2023-10-16 | 14.61 | 14.65 | 14.27 | 14.40 | 14.32 | qfq | 13,860,602 | 199,248,247 | -1.50% |
| 2023-10-13 | 14.55 | 14.67 | 14.39 | 14.62 | 14.53 | qfq | 15,507,823 | 225,529,317 | -0.81% |
| 2023-10-12 | 14.11 | 14.83 | 14.03 | 14.74 | 14.65 | qfq | 24,780,972 | 359,394,439 | 5.14% |
| 2023-10-11 | 14.32 | 14.34 | 13.99 | 14.02 | 13.94 | qfq | 11,181,970 | 158,209,234 | -1.41% |
| 2023-10-10 | 14.10 | 14.61 | 14.10 | 14.22 | 14.14 | qfq | 15,293,600 | 219,533,399 | 0.85% |
| 2023-10-09 | 14.09 | 14.17 | 13.90 | 14.10 | 14.02 | qfq | 14,003,443 | 196,379,218 | -1.81% |
| 2023-09-28 | 14.00 | 15.10 | 14.00 | 14.36 | 14.28 | qfq | 25,565,158 | 369,722,130 | 2.79% |
| 2023-09-27 | 13.85 | 14.21 | 13.73 | 13.97 | 13.89 | qfq | 9,181,363 | 128,442,539 | 0.29% |
| 2023-09-26 | 14.24 | 14.24 | 13.93 | 13.93 | 13.85 | qfq | 7,828,164 | 109,880,593 | -2.18% |
| 2023-09-25 | 14.52 | 14.53 | 14.18 | 14.24 | 14.16 | qfq | 9,345,000 | 133,458,658 | -2.20% |
| 2023-09-22 | 14.45 | 14.57 | 14.31 | 14.56 | 14.48 | qfq | 7,614,875 | 110,006,535 | 0.90% |
| 2023-09-21 | 14.50 | 14.62 | 14.36 | 14.43 | 14.35 | qfq | 6,507,520 | 94,189,170 | -0.76% |
| 2023-09-20 | 14.75 | 14.75 | 14.54 | 14.54 | 14.46 | qfq | 5,808,100 | 84,999,097 | -1.36% |
| 2023-09-19 | 14.92 | 14.93 | 14.66 | 14.74 | 14.65 | qfq | 6,953,700 | 102,497,415 | -1.47% |
| 2023-09-18 | 14.71 | 15.05 | 14.59 | 14.96 | 14.87 | qfq | 8,970,310 | 133,755,458 | 0.81% |
| 2023-09-15 | 14.85 | 15.05 | 14.75 | 14.84 | 14.75 | qfq | 7,798,805 | 115,979,950 | 0.27% |
| 2023-09-14 | 14.81 | 14.91 | 14.69 | 14.80 | 14.71 | qfq | 7,576,074 | 112,005,529 | -0.07% |
| 2023-09-13 | 14.97 | 15.03 | 14.72 | 14.81 | 14.72 | qfq | 9,438,409 | 140,215,785 | -1.27% |
| 2023-09-12 | 15.11 | 15.42 | 15.00 | 15.00 | 14.91 | qfq | 14,093,140 | 213,669,163 | -0.40% |
| 2023-09-11 | 15.00 | 15.22 | 14.84 | 15.06 | 14.97 | qfq | 7,485,270 | 112,689,094 | 0.40% |
| 2023-09-08 | 14.85 | 15.08 | 14.72 | 15.00 | 14.91 | qfq | 7,954,569 | 118,902,568 | 0.60% |
| 2023-09-07 | 15.26 | 15.38 | 14.91 | 14.91 | 14.82 | qfq | 11,986,800 | 180,983,637 | -2.23% |
| 2023-09-06 | 15.17 | 15.29 | 15.00 | 15.25 | 15.16 | qfq | 8,690,455 | 131,549,155 | 0.39% |
| 2023-09-05 | 15.11 | 15.24 | 14.97 | 15.19 | 15.10 | qfq | 12,855,302 | 194,174,914 | 0.13% |
| 2023-09-04 | 14.63 | 15.40 | 14.53 | 15.17 | 15.08 | qfq | 18,371,988 | 276,143,447 | 3.76% |
| 2023-09-01 | 14.53 | 14.70 | 14.41 | 14.62 | 14.53 | qfq | 9,290,647 | 135,361,418 | 0.97% |
| 2023-08-31 | 14.53 | 14.62 | 14.40 | 14.48 | 14.40 | qfq | 14,523,939 | 210,517,653 | -1.09% |
| 2023-08-30 | 14.67 | 14.86 | 14.52 | 14.64 | 14.55 | qfq | 11,596,260 | 170,190,760 | -0.07% |
| 2023-08-29 | 14.12 | 14.66 | 14.04 | 14.65 | 14.56 | qfq | 15,251,794 | 219,951,447 | 3.68% |
| 2023-08-28 | 14.70 | 14.73 | 14.04 | 14.13 | 14.05 | qfq | 16,151,373 | 232,884,289 | 1.22% |
| 2023-08-25 | 13.99 | 14.31 | 13.87 | 13.96 | 13.88 | qfq | 13,115,631 | 184,277,225 | -1.62% |
| 2023-08-24 | 14.32 | 14.49 | 14.17 | 14.19 | 14.11 | qfq | 15,039,275 | 215,441,806 | -0.91% |
| 2023-08-23 | 14.92 | 14.92 | 14.29 | 14.32 | 14.24 | qfq | 16,751,002 | 243,410,292 | -4.28% |
| 2023-08-22 | 15.46 | 15.61 | 14.36 | 14.96 | 14.87 | qfq | 30,560,210 | 453,059,850 | -2.86% |
| 2023-08-21 | 15.81 | 16.04 | 15.36 | 15.40 | 15.31 | qfq | 12,629,505 | 197,965,053 | -3.02% |
| 2023-08-18 | 16.58 | 16.73 | 15.85 | 15.88 | 15.79 | qfq | 15,393,803 | 248,409,561 | -4.16% |
| 2023-08-17 | 16.65 | 16.72 | 16.28 | 16.57 | 16.47 | qfq | 8,635,056 | 142,519,027 | -0.36% |
| 2023-08-16 | 16.78 | 16.91 | 16.63 | 16.63 | 16.53 | qfq | 7,385,237 | 123,624,975 | -1.36% |
| 2023-08-15 | 17.06 | 17.17 | 16.67 | 16.86 | 16.76 | qfq | 8,455,370 | 142,628,252 | -1.46% |
| 2023-08-14 | 17.11 | 17.20 | 16.80 | 17.11 | 17.01 | qfq | 10,703,849 | 181,910,371 | -1.10% |
| 2023-08-11 | 17.63 | 17.73 | 17.27 | 17.30 | 17.20 | qfq | 10,409,424 | 181,386,332 | -2.32% |
| 2023-08-10 | 17.80 | 17.96 | 17.67 | 17.71 | 17.61 | qfq | 6,935,890 | 123,297,155 | -0.45% |
| 2023-08-09 | 18.04 | 18.04 | 17.77 | 17.79 | 17.69 | qfq | 7,416,213 | 132,281,919 | -1.39% |
| 2023-08-08 | 18.02 | 18.13 | 17.72 | 18.04 | 17.93 | qfq | 8,786,265 | 157,508,302 | 0.45% |
| 2023-08-07 | 18.20 | 18.22 | 17.91 | 17.96 | 17.86 | qfq | 10,082,352 | 181,709,731 | -1.43% |
| 2023-08-04 | 18.30 | 18.58 | 18.16 | 18.22 | 18.11 | qfq | 11,657,100 | 213,395,024 | -0.49% |
| 2023-08-03 | 18.30 | 18.54 | 18.15 | 18.31 | 18.20 | qfq | 12,866,129 | 234,956,731 | -0.76% |
| 2023-08-02 | 19.19 | 19.35 | 18.42 | 18.45 | 18.34 | qfq | 32,306,005 | 609,556,245 | -1.55% |
| 2023-08-01 | 18.22 | 18.78 | 18.03 | 18.74 | 18.63 | qfq | 29,130,669 | 538,636,825 | 2.97% |
| 2023-07-31 | 17.96 | 18.65 | 17.85 | 18.20 | 18.09 | qfq | 19,455,323 | 355,651,497 | 1.34% |
| 2023-07-28 | 17.70 | 18.08 | 17.51 | 17.96 | 17.86 | qfq | 11,567,550 | 206,523,663 | 1.53% |
| 2023-07-27 | 17.99 | 18.10 | 17.67 | 17.69 | 17.59 | qfq | 8,565,900 | 152,850,441 | -1.61% |
| 2023-07-26 | 18.00 | 18.22 | 17.90 | 17.98 | 17.88 | qfq | 8,405,200 | 151,556,508 | -0.33% |
| 2023-07-25 | 17.40 | 18.14 | 17.39 | 18.04 | 17.93 | qfq | 21,266,411 | 381,180,474 | 4.88% |
| 2023-07-24 | 17.78 | 17.86 | 17.13 | 17.20 | 17.10 | qfq | 16,490,584 | 286,583,085 | -3.91% |
| 2023-07-21 | 18.00 | 18.31 | 17.71 | 17.90 | 17.80 | qfq | 11,717,993 | 211,071,393 | -1.43% |
| 2023-07-20 | 17.85 | 18.45 | 17.84 | 18.16 | 18.05 | qfq | 16,978,466 | 309,243,285 | 2.14% |
| 2023-07-19 | 17.89 | 18.10 | 17.64 | 17.78 | 17.68 | qfq | 7,539,710 | 134,484,277 | -1.22% |
| 2023-07-18 | 17.90 | 18.15 | 17.68 | 18.00 | 17.90 | qfq | 7,792,293 | 139,395,240 | 1.41% |
| 2023-07-17 | 17.80 | 18.05 | 17.40 | 17.75 | 17.65 | qfq | 8,574,913 | 152,059,656 | -1.50% |