RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中文传媒600373.SH
最近收盘价7.222026-07-17
最近交易日2026-07-17
成交量（股）20,400,556
成交额（元）149,692,241
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-24 | cash_dividend | 0.78 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 7.27 | 7.47 | 7.20 | 7.22 | 7.22 | qfq | 20,400,556 | 149,692,241 | -0.69% |
| 2026-07-16 | 7.12 | 7.32 | 7.05 | 7.27 | 7.27 | qfq | 13,281,014 | 95,807,274 | 2.11% |
| 2026-07-15 | 6.87 | 7.14 | 6.85 | 7.12 | 7.12 | qfq | 13,620,802 | 96,189,654 | 3.49% |
| 2026-07-14 | 6.79 | 6.94 | 6.78 | 6.88 | 6.88 | qfq | 12,050,226 | 82,896,008 | 0.88% |
| 2026-07-13 | 6.78 | 6.84 | 6.73 | 6.82 | 6.82 | qfq | 10,324,600 | 70,028,743 | 0.44% |
| 2026-07-10 | 6.63 | 6.84 | 6.59 | 6.79 | 6.79 | qfq | 13,048,635 | 88,035,842 | 1.80% |
| 2026-07-09 | 6.70 | 6.77 | 6.62 | 6.67 | 6.67 | qfq | 9,601,224 | 64,194,027 | -0.89% |
| 2026-07-08 | 6.70 | 6.77 | 6.62 | 6.73 | 6.73 | qfq | 7,422,128 | 49,822,311 | 0.60% |
| 2026-07-07 | 6.78 | 6.85 | 6.65 | 6.69 | 6.69 | qfq | 7,816,000 | 52,513,550 | -1.33% |
| 2026-07-06 | 6.71 | 6.81 | 6.68 | 6.78 | 6.78 | qfq | 9,775,619 | 66,177,124 | 0.74% |
| 2026-07-03 | 6.72 | 6.81 | 6.69 | 6.73 | 6.73 | qfq | 10,111,863 | 68,082,483 | 0.15% |
| 2026-07-02 | 6.79 | 6.88 | 6.65 | 6.72 | 6.72 | qfq | 10,431,902 | 70,458,735 | -0.30% |
| 2026-07-01 | 6.61 | 6.81 | 6.57 | 6.74 | 6.74 | qfq | 12,676,142 | 85,216,933 | 1.66% |
| 2026-06-30 | 6.73 | 6.79 | 6.54 | 6.63 | 6.63 | qfq | 9,835,328 | 65,155,990 | -1.63% |
| 2026-06-29 | 6.71 | 6.90 | 6.65 | 6.74 | 6.74 | qfq | 6,958,702 | 47,241,078 | -0.44% |
| 2026-06-26 | 6.83 | 6.86 | 6.69 | 6.77 | 6.77 | qfq | 6,587,400 | 44,636,367 | -1.46% |
| 2026-06-25 | 6.89 | 6.93 | 6.77 | 6.87 | 6.87 | qfq | 6,620,952 | 45,389,600 | -0.43% |
| 2026-06-24 | 7.17 | 7.17 | 6.90 | 6.90 | 6.90 | qfq | 9,200,667 | 64,272,941 | -3.09% |
| 2026-06-23 | 7.13 | 7.26 | 7.10 | 7.12 | 7.12 | qfq | 7,487,670 | 53,772,265 | -0.84% |
| 2026-06-22 | 7.26 | 7.28 | 7.06 | 7.18 | 7.18 | qfq | 9,174,261 | 65,468,117 | -1.51% |
| 2026-06-18 | 7.46 | 7.50 | 7.28 | 7.29 | 7.29 | qfq | 5,647,137 | 41,510,066 | -2.41% |
| 2026-06-17 | 7.51 | 7.53 | 7.39 | 7.47 | 7.47 | qfq | 5,160,713 | 38,515,253 | -0.40% |
| 2026-06-16 | 7.61 | 7.64 | 7.46 | 7.50 | 7.50 | qfq | 8,346,977 | 62,808,164 | -1.83% |
| 2026-06-15 | 7.65 | 7.75 | 7.60 | 7.64 | 7.64 | qfq | 7,946,770 | 60,912,397 | -0.65% |
| 2026-06-12 | 7.70 | 7.73 | 7.56 | 7.69 | 7.69 | qfq | 8,821,640 | 67,207,984 | -1.91% |
| 2026-06-11 | 7.87 | 8.08 | 7.79 | 7.84 | 7.64 | qfq | 12,489,300 | 98,788,876 | -1.13% |
| 2026-06-10 | 7.78 | 8.15 | 7.77 | 7.93 | 7.73 | qfq | 18,393,173 | 147,292,683 | 1.41% |
| 2026-06-09 | 7.60 | 7.86 | 7.52 | 7.82 | 7.62 | qfq | 17,501,654 | 135,957,032 | 2.89% |
| 2026-06-08 | 7.47 | 7.62 | 7.41 | 7.60 | 7.41 | qfq | 11,504,464 | 86,752,198 | 1.06% |
| 2026-06-05 | 7.34 | 7.54 | 7.33 | 7.52 | 7.33 | qfq | 8,094,354 | 60,165,076 | 2.73% |
| 2026-06-04 | 7.44 | 7.47 | 7.26 | 7.32 | 7.13 | qfq | 6,880,800 | 50,605,200 | -1.74% |
| 2026-06-03 | 7.63 | 7.64 | 7.39 | 7.45 | 7.26 | qfq | 9,581,400 | 71,516,050 | -2.49% |
| 2026-06-02 | 7.82 | 7.87 | 7.62 | 7.64 | 7.45 | qfq | 10,061,800 | 77,595,451 | -2.55% |
| 2026-06-01 | 7.61 | 7.87 | 7.59 | 7.84 | 7.64 | qfq | 9,993,350 | 77,534,664 | 2.89% |
| 2026-05-29 | 7.47 | 7.68 | 7.44 | 7.62 | 7.43 | qfq | 10,361,847 | 78,718,797 | 2.14% |
| 2026-05-28 | 7.59 | 7.63 | 7.40 | 7.46 | 7.27 | qfq | 8,969,607 | 67,246,694 | -1.97% |
| 2026-05-27 | 7.68 | 7.77 | 7.53 | 7.61 | 7.42 | qfq | 8,704,621 | 66,404,314 | -1.17% |
| 2026-05-26 | 7.71 | 7.73 | 7.64 | 7.70 | 7.50 | qfq | 4,882,023 | 37,488,242 | -0.39% |
| 2026-05-25 | 7.89 | 7.91 | 7.66 | 7.73 | 7.53 | qfq | 9,660,854 | 74,807,369 | -2.03% |
| 2026-05-22 | 7.97 | 7.97 | 7.89 | 7.89 | 7.69 | qfq | 5,258,302 | 41,680,611 | -0.50% |
| 2026-05-21 | 8.02 | 8.08 | 7.91 | 7.93 | 7.73 | qfq | 7,140,191 | 57,141,125 | -1.12% |
| 2026-05-20 | 8.13 | 8.13 | 8.00 | 8.02 | 7.82 | qfq | 6,436,918 | 51,643,855 | -1.23% |
| 2026-05-19 | 8.02 | 8.15 | 7.99 | 8.12 | 7.91 | qfq | 5,880,420 | 47,600,088 | 1.00% |
| 2026-05-18 | 8.20 | 8.24 | 8.03 | 8.04 | 7.83 | qfq | 10,603,900 | 85,966,908 | -2.31% |
| 2026-05-15 | 8.21 | 8.29 | 8.19 | 8.23 | 8.02 | qfq | 6,838,887 | 56,324,260 | 0.12% |
| 2026-05-14 | 8.29 | 8.34 | 8.21 | 8.22 | 8.01 | qfq | 8,731,880 | 71,950,680 | -0.84% |
| 2026-05-13 | 8.39 | 8.42 | 8.29 | 8.29 | 8.08 | qfq | 10,736,162 | 89,333,817 | -1.31% |
| 2026-05-12 | 8.47 | 8.59 | 8.39 | 8.40 | 8.19 | qfq | 12,638,500 | 106,849,243 | -1.52% |
| 2026-05-11 | 8.42 | 8.59 | 8.37 | 8.53 | 8.31 | qfq | 16,962,826 | 144,201,642 | 1.43% |
| 2026-05-08 | 8.44 | 8.49 | 8.41 | 8.41 | 8.20 | qfq | 8,880,535 | 74,937,265 | -0.59% |
| 2026-05-07 | 8.49 | 8.49 | 8.38 | 8.46 | 8.24 | qfq | 14,246,786 | 120,091,920 | -0.94% |
| 2026-05-06 | 8.35 | 8.58 | 8.31 | 8.54 | 8.32 | qfq | 21,474,778 | 181,813,228 | 2.89% |
| 2026-04-30 | 8.27 | 8.35 | 8.26 | 8.30 | 8.09 | qfq | 8,655,254 | 71,878,402 | -0.12% |
| 2026-04-29 | 8.23 | 8.33 | 8.23 | 8.31 | 8.10 | qfq | 7,883,049 | 65,454,408 | 0.61% |
| 2026-04-28 | 8.24 | 8.40 | 8.23 | 8.26 | 8.05 | qfq | 8,048,200 | 66,645,492 | -0.24% |
| 2026-04-27 | 8.26 | 8.41 | 8.24 | 8.28 | 8.07 | qfq | 9,264,607 | 77,026,842 | 0.00% |
| 2026-04-24 | 8.24 | 8.33 | 8.18 | 8.28 | 8.07 | qfq | 8,471,640 | 69,956,182 | 0.85% |
| 2026-04-23 | 8.24 | 8.25 | 8.19 | 8.21 | 8.00 | qfq | 6,909,890 | 56,763,809 | -0.48% |
| 2026-04-22 | 8.22 | 8.25 | 8.19 | 8.25 | 8.04 | qfq | 8,373,716 | 68,727,244 | 0.00% |
| 2026-04-21 | 8.31 | 8.34 | 8.23 | 8.25 | 8.04 | qfq | 10,002,926 | 82,763,416 | -1.20% |
| 2026-04-20 | 8.33 | 8.48 | 8.27 | 8.35 | 8.14 | qfq | 16,186,600 | 134,889,254 | -1.65% |
| 2026-04-17 | 8.49 | 8.52 | 8.42 | 8.49 | 8.27 | qfq | 6,443,571 | 54,539,880 | -0.47% |
| 2026-04-16 | 8.49 | 8.55 | 8.46 | 8.53 | 8.31 | qfq | 6,557,427 | 55,746,386 | 0.71% |
| 2026-04-15 | 8.53 | 8.54 | 8.46 | 8.47 | 8.25 | qfq | 4,514,762 | 38,312,564 | -0.35% |
| 2026-04-14 | 8.53 | 8.54 | 8.44 | 8.50 | 8.28 | qfq | 5,498,200 | 46,636,838 | 0.12% |
| 2026-04-13 | 8.54 | 8.55 | 8.45 | 8.49 | 8.27 | qfq | 7,791,700 | 66,187,712 | -1.05% |
| 2026-04-10 | 8.58 | 8.66 | 8.57 | 8.58 | 8.36 | qfq | 5,681,954 | 48,932,359 | 0.47% |
| 2026-04-09 | 8.65 | 8.66 | 8.54 | 8.54 | 8.32 | qfq | 7,442,970 | 63,944,206 | -2.06% |
| 2026-04-08 | 8.49 | 8.73 | 8.48 | 8.72 | 8.50 | qfq | 11,886,201 | 102,469,146 | 3.69% |
| 2026-04-07 | 8.37 | 8.43 | 8.34 | 8.41 | 8.20 | qfq | 3,853,474 | 32,356,180 | 0.48% |
| 2026-04-03 | 8.54 | 8.54 | 8.30 | 8.37 | 8.16 | qfq | 5,584,000 | 47,038,755 | -1.76% |
| 2026-04-02 | 8.54 | 8.57 | 8.50 | 8.52 | 8.30 | qfq | 6,281,400 | 53,603,250 | -0.47% |
| 2026-04-01 | 8.56 | 8.58 | 8.50 | 8.56 | 8.34 | qfq | 7,167,300 | 61,283,624 | 1.18% |
| 2026-03-31 | 8.51 | 8.62 | 8.45 | 8.46 | 8.24 | qfq | 7,392,300 | 63,066,985 | -0.24% |
| 2026-03-30 | 8.39 | 8.50 | 8.36 | 8.48 | 8.26 | qfq | 7,001,400 | 59,188,065 | 0.24% |
| 2026-03-27 | 8.35 | 8.49 | 8.31 | 8.46 | 8.24 | qfq | 6,178,800 | 52,222,162 | 0.71% |
| 2026-03-26 | 8.45 | 8.50 | 8.36 | 8.40 | 8.19 | qfq | 7,293,152 | 61,511,679 | -0.94% |
| 2026-03-25 | 8.42 | 8.51 | 8.41 | 8.48 | 8.26 | qfq | 8,052,004 | 68,251,776 | 0.71% |
| 2026-03-24 | 8.29 | 8.44 | 8.22 | 8.42 | 8.21 | qfq | 9,249,400 | 77,000,176 | 2.68% |
| 2026-03-23 | 8.57 | 8.57 | 8.17 | 8.20 | 7.99 | qfq | 16,174,429 | 135,572,394 | -5.53% |
| 2026-03-20 | 8.90 | 8.93 | 8.68 | 8.68 | 8.46 | qfq | 12,619,631 | 111,018,437 | -2.47% |
| 2026-03-19 | 8.92 | 8.96 | 8.88 | 8.90 | 8.67 | qfq | 8,299,100 | 73,970,983 | -0.89% |
| 2026-03-18 | 9.00 | 9.02 | 8.93 | 8.98 | 8.75 | qfq | 9,116,947 | 81,742,136 | -0.11% |
| 2026-03-17 | 9.02 | 9.07 | 8.97 | 8.99 | 8.76 | qfq | 11,499,270 | 103,800,324 | -0.33% |
| 2026-03-16 | 9.02 | 9.02 | 8.95 | 9.02 | 8.79 | qfq | 12,981,620 | 116,695,348 | 0.00% |
| 2026-03-13 | 9.02 | 9.06 | 8.99 | 9.02 | 8.79 | qfq | 16,862,050 | 152,115,056 | -0.33% |
| 2026-03-12 | 9.15 | 9.16 | 9.00 | 9.05 | 8.82 | qfq | 17,719,070 | 160,722,914 | -1.20% |
| 2026-03-11 | 9.20 | 9.21 | 9.13 | 9.16 | 8.93 | qfq | 9,695,500 | 88,785,993 | -0.33% |
| 2026-03-10 | 9.16 | 9.23 | 9.14 | 9.19 | 8.96 | qfq | 7,760,562 | 71,248,539 | 0.33% |
| 2026-03-09 | 9.03 | 9.17 | 8.99 | 9.16 | 8.93 | qfq | 11,197,900 | 101,556,508 | 0.33% |
| 2026-03-06 | 9.07 | 9.15 | 9.03 | 9.13 | 8.90 | qfq | 9,220,273 | 84,025,206 | 0.44% |
| 2026-03-05 | 9.06 | 9.13 | 9.04 | 9.09 | 8.86 | qfq | 8,456,141 | 76,796,985 | 0.78% |
| 2026-03-04 | 9.19 | 9.21 | 8.92 | 9.02 | 8.79 | qfq | 21,912,098 | 198,488,133 | -2.17% |
| 2026-03-03 | 9.29 | 9.35 | 9.20 | 9.22 | 8.98 | qfq | 16,116,062 | 148,935,861 | -0.86% |
| 2026-03-02 | 9.30 | 9.34 | 9.23 | 9.30 | 9.06 | qfq | 18,561,196 | 172,258,233 | -1.27% |
| 2026-02-27 | 9.39 | 9.44 | 9.37 | 9.42 | 9.18 | qfq | 11,717,789 | 110,263,914 | 0.00% |
| 2026-02-26 | 9.46 | 9.53 | 9.37 | 9.42 | 9.18 | qfq | 17,311,300 | 163,107,881 | -0.95% |
| 2026-02-25 | 9.45 | 9.58 | 9.41 | 9.51 | 9.27 | qfq | 17,577,247 | 167,018,118 | 0.63% |
| 2026-02-24 | 9.60 | 9.60 | 9.36 | 9.45 | 9.21 | qfq | 19,095,578 | 180,004,894 | -1.25% |
| 2026-02-13 | 9.70 | 9.80 | 9.57 | 9.57 | 9.33 | qfq | 25,142,501 | 242,614,395 | -1.75% |
| 2026-02-12 | 9.67 | 9.88 | 9.58 | 9.74 | 9.49 | qfq | 34,804,152 | 336,940,355 | -0.41% |
| 2026-02-11 | 10.19 | 10.19 | 9.70 | 9.78 | 9.53 | qfq | 56,412,864 | 553,264,495 | -4.96% |
| 2026-02-10 | 9.58 | 10.48 | 9.58 | 10.29 | 10.03 | qfq | 98,078,062 | 991,793,892 | 7.97% |
| 2026-02-09 | 9.37 | 9.54 | 9.37 | 9.53 | 9.29 | qfq | 25,219,888 | 238,901,770 | 2.25% |
| 2026-02-06 | 9.31 | 9.36 | 9.22 | 9.32 | 9.08 | qfq | 14,515,294 | 135,022,839 | -0.11% |
| 2026-02-05 | 9.31 | 9.40 | 9.30 | 9.33 | 9.09 | qfq | 14,849,800 | 138,792,307 | -0.11% |
| 2026-02-04 | 9.27 | 9.34 | 9.25 | 9.34 | 9.10 | qfq | 15,446,765 | 143,603,472 | 0.32% |
| 2026-02-03 | 9.25 | 9.37 | 9.23 | 9.31 | 9.07 | qfq | 12,479,673 | 116,127,753 | 0.98% |
| 2026-02-02 | 9.35 | 9.45 | 9.20 | 9.22 | 8.98 | qfq | 17,711,119 | 165,085,855 | -1.81% |
| 2026-01-30 | 9.48 | 9.52 | 9.35 | 9.39 | 9.15 | qfq | 17,965,215 | 168,989,100 | -1.68% |
| 2026-01-29 | 9.33 | 9.60 | 9.25 | 9.55 | 9.31 | qfq | 32,949,648 | 312,733,515 | 2.36% |
| 2026-01-28 | 9.31 | 9.44 | 9.27 | 9.33 | 9.09 | qfq | 17,605,133 | 164,472,776 | 0.21% |
| 2026-01-27 | 9.39 | 9.44 | 9.25 | 9.31 | 9.07 | qfq | 17,653,300 | 164,308,515 | -0.96% |
| 2026-01-26 | 9.60 | 9.60 | 9.36 | 9.40 | 9.16 | qfq | 23,611,597 | 222,358,904 | -1.98% |
| 2026-01-23 | 9.50 | 9.64 | 9.50 | 9.59 | 9.35 | qfq | 23,551,920 | 225,534,888 | 0.31% |
| 2026-01-22 | 9.38 | 9.69 | 9.34 | 9.56 | 9.32 | qfq | 31,523,125 | 299,883,208 | 2.36% |
| 2026-01-21 | 9.41 | 9.54 | 9.31 | 9.34 | 9.10 | qfq | 29,280,895 | 274,883,522 | -1.68% |
| 2026-01-20 | 9.45 | 9.54 | 9.36 | 9.50 | 9.26 | qfq | 21,613,801 | 204,166,863 | -0.11% |
| 2026-01-19 | 9.55 | 9.57 | 9.42 | 9.51 | 9.27 | qfq | 14,258,000 | 135,457,390 | -0.83% |
| 2026-01-16 | 9.95 | 9.98 | 9.58 | 9.59 | 9.35 | qfq | 31,668,618 | 306,601,188 | -3.52% |
| 2026-01-15 | 10.15 | 10.15 | 9.88 | 9.94 | 9.69 | qfq | 30,015,357 | 299,607,093 | -2.74% |
| 2026-01-14 | 10.01 | 10.55 | 10.00 | 10.22 | 9.96 | qfq | 56,202,838 | 577,689,120 | 1.69% |
| 2026-01-13 | 10.40 | 10.45 | 10.02 | 10.05 | 9.79 | qfq | 46,005,956 | 468,423,488 | -2.43% |
| 2026-01-12 | 9.78 | 10.39 | 9.77 | 10.30 | 10.04 | qfq | 71,721,488 | 728,964,161 | 7.52% |
| 2026-01-09 | 9.35 | 9.59 | 9.33 | 9.58 | 9.34 | qfq | 34,590,757 | 327,474,073 | 2.35% |
| 2026-01-08 | 9.27 | 9.39 | 9.23 | 9.36 | 9.12 | qfq | 15,272,148 | 142,379,276 | 0.75% |
| 2026-01-07 | 9.38 | 9.40 | 9.27 | 9.29 | 9.05 | qfq | 21,060,129 | 196,462,790 | -1.17% |
| 2026-01-06 | 9.39 | 9.41 | 9.32 | 9.40 | 9.16 | qfq | 18,597,038 | 174,267,941 | 0.21% |
| 2026-01-05 | 9.34 | 9.38 | 9.29 | 9.38 | 9.14 | qfq | 20,246,211 | 188,974,859 | 0.43% |
| 2025-12-31 | 9.22 | 9.34 | 9.22 | 9.34 | 9.10 | qfq | 19,598,341 | 182,124,141 | 1.30% |
| 2025-12-30 | 9.20 | 9.24 | 9.19 | 9.22 | 8.98 | qfq | 11,723,030 | 108,035,515 | 0.22% |
| 2025-12-29 | 9.23 | 9.25 | 9.19 | 9.20 | 8.97 | qfq | 10,920,132 | 100,667,085 | -0.22% |
| 2025-12-26 | 9.24 | 9.27 | 9.19 | 9.22 | 8.98 | qfq | 13,533,002 | 124,940,438 | -0.32% |
| 2025-12-25 | 9.25 | 9.30 | 9.19 | 9.25 | 9.01 | qfq | 14,123,000 | 130,331,097 | -0.22% |
| 2025-12-24 | 9.22 | 9.27 | 9.20 | 9.27 | 9.03 | qfq | 11,013,196 | 101,750,381 | 0.22% |
| 2025-12-23 | 9.39 | 9.39 | 9.22 | 9.25 | 9.01 | qfq | 16,449,661 | 152,814,928 | -1.60% |
| 2025-12-22 | 9.58 | 9.59 | 9.38 | 9.40 | 9.16 | qfq | 26,791,005 | 253,612,369 | -1.78% |
| 2025-12-19 | 9.56 | 9.60 | 9.49 | 9.57 | 9.33 | qfq | 17,007,855 | 162,452,072 | 0.10% |
| 2025-12-18 | 9.56 | 9.62 | 9.54 | 9.56 | 9.32 | qfq | 11,078,200 | 106,072,770 | -0.42% |
| 2025-12-17 | 9.70 | 9.71 | 9.52 | 9.60 | 9.36 | qfq | 18,347,826 | 176,001,107 | -1.03% |
| 2025-12-16 | 9.91 | 9.93 | 9.66 | 9.70 | 9.45 | qfq | 20,088,461 | 196,004,039 | -2.32% |
| 2025-12-15 | 9.93 | 10.01 | 9.83 | 9.93 | 9.68 | qfq | 22,628,630 | 224,761,409 | -0.40% |
| 2025-12-12 | 10.06 | 10.11 | 9.91 | 9.97 | 9.72 | qfq | 43,333,938 | 433,146,924 | -1.09% |
| 2025-12-11 | 10.05 | 10.16 | 9.98 | 10.08 | 9.82 | qfq | 23,113,870 | 233,313,229 | 0.10% |
| 2025-12-10 | 9.96 | 10.10 | 9.91 | 10.07 | 9.81 | qfq | 19,445,434 | 194,593,202 | 1.00% |
| 2025-12-09 | 10.14 | 10.16 | 9.96 | 9.97 | 9.72 | qfq | 22,374,796 | 224,607,389 | -1.77% |
| 2025-12-08 | 10.21 | 10.25 | 10.13 | 10.15 | 9.89 | qfq | 21,714,773 | 220,901,943 | -0.68% |
| 2025-12-05 | 10.32 | 10.36 | 10.17 | 10.22 | 9.96 | qfq | 14,690,780 | 150,166,916 | -0.97% |
| 2025-12-04 | 10.32 | 10.34 | 10.21 | 10.32 | 10.06 | qfq | 11,220,685 | 115,321,517 | 0.10% |
| 2025-12-03 | 10.46 | 10.49 | 10.27 | 10.31 | 10.05 | qfq | 13,345,653 | 138,088,447 | -1.72% |
| 2025-12-02 | 10.57 | 10.60 | 10.38 | 10.49 | 10.22 | qfq | 13,801,770 | 144,232,456 | -0.76% |
| 2025-12-01 | 10.52 | 10.69 | 10.50 | 10.57 | 10.30 | qfq | 17,155,040 | 181,709,088 | 0.00% |
| 2025-11-28 | 10.39 | 10.60 | 10.36 | 10.57 | 10.30 | qfq | 13,111,820 | 138,005,745 | 1.34% |
| 2025-11-27 | 10.62 | 10.64 | 10.41 | 10.43 | 10.16 | qfq | 12,273,800 | 128,919,454 | -1.79% |
| 2025-11-26 | 10.93 | 11.08 | 10.59 | 10.62 | 10.35 | qfq | 14,459,200 | 155,331,227 | -3.01% |
| 2025-11-25 | 10.75 | 11.09 | 10.75 | 10.95 | 10.67 | qfq | 17,394,480 | 190,546,661 | 1.86% |
| 2025-11-24 | 10.63 | 10.83 | 10.47 | 10.75 | 10.48 | qfq | 18,104,900 | 192,424,155 | 1.80% |
| 2025-11-21 | 10.95 | 11.09 | 10.51 | 10.56 | 10.29 | qfq | 23,659,107 | 253,054,292 | -4.26% |
| 2025-11-20 | 11.14 | 11.25 | 10.95 | 11.03 | 10.75 | qfq | 14,763,605 | 163,973,717 | -1.16% |
| 2025-11-19 | 11.50 | 11.52 | 11.14 | 11.16 | 10.88 | qfq | 15,609,733 | 175,455,935 | -1.67% |
| 2025-11-18 | 11.35 | 11.57 | 11.28 | 11.35 | 11.06 | qfq | 16,378,891 | 187,091,375 | 0.00% |
| 2025-11-17 | 11.20 | 11.40 | 10.99 | 11.35 | 11.06 | qfq | 27,731,023 | 311,302,111 | 1.34% |
| 2025-11-14 | 11.66 | 11.68 | 11.19 | 11.20 | 10.91 | qfq | 34,573,746 | 394,404,898 | -4.03% |
| 2025-11-13 | 11.65 | 12.09 | 11.62 | 11.67 | 11.37 | qfq | 37,483,270 | 445,162,188 | 0.17% |
| 2025-11-12 | 11.70 | 11.84 | 11.55 | 11.65 | 11.35 | qfq | 20,809,131 | 243,594,802 | -0.94% |
| 2025-11-11 | 11.50 | 11.85 | 11.37 | 11.76 | 11.46 | qfq | 26,295,245 | 306,748,621 | 1.20% |
| 2025-11-10 | 11.72 | 11.75 | 11.23 | 11.62 | 11.32 | qfq | 40,436,947 | 463,924,030 | -0.60% |
| 2025-11-07 | 11.43 | 11.79 | 11.36 | 11.69 | 11.39 | qfq | 34,716,366 | 404,337,119 | 2.45% |
| 2025-11-06 | 11.21 | 11.58 | 11.21 | 11.41 | 11.12 | qfq | 39,477,645 | 451,094,829 | 1.42% |
| 2025-11-05 | 11.03 | 11.30 | 10.90 | 11.25 | 10.96 | qfq | 31,506,128 | 352,337,165 | 1.44% |
| 2025-11-04 | 10.86 | 11.16 | 10.82 | 11.09 | 10.81 | qfq | 39,424,349 | 435,443,594 | 0.91% |
| 2025-11-03 | 10.46 | 11.11 | 10.44 | 10.99 | 10.71 | qfq | 61,226,827 | 660,611,392 | 5.88% |
| 2025-10-31 | 10.17 | 10.41 | 10.17 | 10.38 | 10.12 | qfq | 19,133,501 | 197,596,662 | 2.06% |
| 2025-10-30 | 10.28 | 10.29 | 10.17 | 10.17 | 9.91 | qfq | 10,231,751 | 104,553,963 | -1.07% |
| 2025-10-29 | 10.25 | 10.28 | 10.20 | 10.28 | 10.02 | qfq | 8,752,832 | 89,681,522 | 0.10% |
| 2025-10-28 | 10.36 | 10.36 | 10.27 | 10.27 | 10.01 | qfq | 7,593,500 | 78,397,803 | -0.87% |
| 2025-10-27 | 10.45 | 10.47 | 10.35 | 10.36 | 10.10 | qfq | 8,985,782 | 93,254,184 | -0.48% |
| 2025-10-24 | 10.37 | 10.46 | 10.33 | 10.41 | 10.14 | qfq | 10,340,550 | 107,476,907 | 0.10% |
| 2025-10-23 | 10.31 | 10.41 | 10.27 | 10.40 | 10.13 | qfq | 9,581,564 | 99,244,791 | 0.58% |
| 2025-10-22 | 10.30 | 10.42 | 10.26 | 10.34 | 10.08 | qfq | 8,364,802 | 86,563,975 | 0.39% |
| 2025-10-21 | 10.22 | 10.31 | 10.22 | 10.30 | 10.04 | qfq | 9,139,328 | 93,897,524 | 0.49% |
| 2025-10-20 | 10.23 | 10.27 | 10.17 | 10.25 | 9.99 | qfq | 8,929,866 | 91,232,546 | 0.49% |
| 2025-10-17 | 10.33 | 10.35 | 10.18 | 10.20 | 9.94 | qfq | 12,185,800 | 124,925,965 | -1.16% |
| 2025-10-16 | 10.39 | 10.41 | 10.28 | 10.32 | 10.06 | qfq | 11,058,200 | 114,364,087 | -0.86% |
| 2025-10-15 | 10.53 | 10.53 | 10.37 | 10.41 | 10.14 | qfq | 14,062,800 | 146,705,881 | -1.05% |
| 2025-10-14 | 10.55 | 10.59 | 10.43 | 10.52 | 10.25 | qfq | 14,931,431 | 156,829,389 | 0.10% |
| 2025-10-13 | 10.38 | 10.59 | 10.32 | 10.51 | 10.24 | qfq | 19,512,215 | 204,064,273 | -0.10% |
| 2025-10-10 | 10.37 | 10.57 | 10.32 | 10.52 | 10.25 | qfq | 19,076,065 | 199,536,584 | 1.45% |
| 2025-10-09 | 10.17 | 10.72 | 10.17 | 10.37 | 10.11 | qfq | 31,486,087 | 330,861,295 | 2.07% |
| 2025-09-30 | 10.16 | 10.22 | 10.14 | 10.16 | 9.90 | qfq | 7,276,701 | 74,050,061 | 0.20% |
| 2025-09-29 | 10.11 | 10.20 | 10.07 | 10.14 | 9.88 | qfq | 10,765,775 | 109,374,626 | 0.40% |
| 2025-09-26 | 10.11 | 10.13 | 10.06 | 10.10 | 9.84 | qfq | 10,392,274 | 104,857,390 | -0.30% |
| 2025-09-25 | 10.34 | 10.34 | 10.11 | 10.13 | 9.87 | qfq | 19,363,471 | 197,653,635 | -2.13% |
| 2025-09-24 | 10.30 | 10.43 | 10.29 | 10.35 | 10.09 | qfq | 13,017,391 | 134,932,894 | -0.19% |
| 2025-09-23 | 10.31 | 10.44 | 10.18 | 10.37 | 10.11 | qfq | 22,073,636 | 227,465,655 | 0.58% |
| 2025-09-22 | 10.43 | 10.48 | 10.23 | 10.31 | 10.05 | qfq | 18,026,886 | 185,972,215 | -0.96% |
| 2025-09-19 | 10.38 | 10.47 | 10.30 | 10.41 | 10.14 | qfq | 20,499,657 | 212,864,095 | 0.10% |
| 2025-09-18 | 10.23 | 10.48 | 10.20 | 10.40 | 10.13 | qfq | 24,505,278 | 252,706,430 | 1.66% |
| 2025-09-17 | 10.23 | 10.27 | 10.17 | 10.23 | 9.97 | qfq | 9,050,043 | 92,515,319 | -0.10% |
| 2025-09-16 | 10.23 | 10.27 | 10.13 | 10.24 | 9.98 | qfq | 10,509,131 | 106,994,563 | 0.20% |
| 2025-09-15 | 10.21 | 10.37 | 10.12 | 10.22 | 9.96 | qfq | 15,596,502 | 159,167,828 | 0.00% |
| 2025-09-12 | 10.34 | 10.35 | 10.22 | 10.22 | 9.96 | qfq | 10,822,762 | 111,256,733 | -0.87% |
| 2025-09-11 | 10.23 | 10.32 | 10.15 | 10.31 | 10.05 | qfq | 13,091,575 | 134,058,100 | 0.68% |
| 2025-09-10 | 10.19 | 10.27 | 10.17 | 10.24 | 9.98 | qfq | 8,896,213 | 90,987,505 | 0.49% |
| 2025-09-09 | 10.25 | 10.25 | 10.13 | 10.19 | 9.93 | qfq | 8,793,749 | 89,523,700 | -0.59% |
| 2025-09-08 | 10.21 | 10.27 | 10.15 | 10.25 | 9.99 | qfq | 10,425,797 | 106,567,369 | 0.20% |
| 2025-09-05 | 10.08 | 10.24 | 10.05 | 10.23 | 9.97 | qfq | 12,862,576 | 130,751,824 | 1.39% |
| 2025-09-04 | 10.06 | 10.10 | 10.01 | 10.09 | 9.83 | qfq | 9,693,083 | 97,518,676 | 0.30% |
| 2025-09-03 | 10.17 | 10.20 | 10.03 | 10.06 | 9.80 | qfq | 10,326,502 | 104,360,284 | -0.59% |
| 2025-09-02 | 10.24 | 10.24 | 10.05 | 10.12 | 9.86 | qfq | 12,877,019 | 130,330,690 | -1.08% |
| 2025-09-01 | 10.32 | 10.35 | 10.17 | 10.23 | 9.97 | qfq | 13,894,467 | 141,917,847 | -0.39% |
| 2025-08-29 | 10.34 | 10.43 | 10.26 | 10.27 | 10.01 | qfq | 15,832,164 | 163,657,836 | -0.58% |
| 2025-08-28 | 10.52 | 10.59 | 10.13 | 10.33 | 10.07 | qfq | 30,081,959 | 311,043,929 | -1.71% |
| 2025-08-27 | 10.49 | 10.78 | 10.47 | 10.51 | 10.24 | qfq | 41,819,967 | 446,281,807 | 0.19% |
| 2025-08-26 | 10.46 | 10.52 | 10.43 | 10.49 | 10.22 | qfq | 16,725,571 | 175,290,900 | 0.10% |
| 2025-08-25 | 10.60 | 10.63 | 10.45 | 10.48 | 10.21 | qfq | 18,377,606 | 192,874,723 | -0.38% |
| 2025-08-22 | 10.51 | 10.53 | 10.42 | 10.52 | 10.25 | qfq | 16,668,275 | 174,636,227 | 0.10% |
| 2025-08-21 | 10.56 | 10.60 | 10.44 | 10.51 | 10.24 | qfq | 15,794,726 | 165,779,354 | -0.10% |
| 2025-08-20 | 10.41 | 10.80 | 10.38 | 10.52 | 10.25 | qfq | 27,852,719 | 293,870,178 | 1.25% |
| 2025-08-19 | 10.49 | 10.50 | 10.36 | 10.39 | 10.12 | qfq | 16,839,140 | 175,322,157 | -0.67% |
| 2025-08-18 | 10.17 | 10.64 | 10.17 | 10.46 | 10.19 | qfq | 44,338,118 | 462,979,292 | 2.95% |
| 2025-08-15 | 10.13 | 10.17 | 10.08 | 10.16 | 9.90 | qfq | 12,447,579 | 126,046,326 | 0.30% |
| 2025-08-14 | 10.28 | 10.28 | 10.11 | 10.13 | 9.87 | qfq | 14,783,882 | 150,661,041 | -1.46% |
| 2025-08-13 | 10.12 | 10.32 | 10.11 | 10.28 | 10.02 | qfq | 31,871,118 | 325,388,357 | 1.88% |
| 2025-08-12 | 10.05 | 10.10 | 10.04 | 10.09 | 9.83 | qfq | 9,279,100 | 93,544,573 | 0.40% |
| 2025-08-11 | 10.00 | 10.07 | 10.00 | 10.05 | 9.79 | qfq | 10,029,602 | 100,749,244 | 0.50% |
| 2025-08-08 | 9.99 | 10.01 | 9.96 | 10.00 | 9.74 | qfq | 6,267,900 | 62,623,038 | 0.10% |
| 2025-08-07 | 10.01 | 10.02 | 9.97 | 9.99 | 9.74 | qfq | 6,018,203 | 60,145,213 | -0.10% |
| 2025-08-06 | 10.01 | 10.02 | 9.96 | 10.00 | 9.74 | qfq | 8,559,402 | 85,546,494 | -0.10% |
| 2025-08-05 | 10.00 | 10.06 | 9.99 | 10.01 | 9.75 | qfq | 9,817,162 | 98,319,382 | 0.00% |
| 2025-08-04 | 9.97 | 10.01 | 9.94 | 10.01 | 9.75 | qfq | 6,527,900 | 65,108,864 | 0.00% |
| 2025-08-01 | 9.99 | 10.04 | 9.94 | 10.01 | 9.75 | qfq | 8,872,805 | 88,573,626 | 0.20% |
| 2025-07-31 | 10.11 | 10.14 | 9.96 | 9.99 | 9.74 | qfq | 16,200,729 | 162,469,443 | -1.48% |
| 2025-07-30 | 10.08 | 10.23 | 10.07 | 10.14 | 9.88 | qfq | 18,662,680 | 189,487,193 | 0.60% |
| 2025-07-29 | 10.09 | 10.12 | 10.03 | 10.08 | 9.82 | qfq | 9,450,067 | 95,073,542 | -0.30% |
| 2025-07-28 | 10.18 | 10.18 | 10.07 | 10.11 | 9.85 | qfq | 12,008,774 | 121,344,178 | -0.30% |
| 2025-07-25 | 10.19 | 10.24 | 10.14 | 10.14 | 9.88 | qfq | 13,441,779 | 136,881,729 | -0.49% |
| 2025-07-24 | 10.12 | 10.23 | 10.07 | 10.19 | 9.93 | qfq | 15,502,632 | 157,581,628 | 0.99% |
| 2025-07-23 | 10.08 | 10.24 | 10.06 | 10.09 | 9.83 | qfq | 14,531,260 | 147,256,272 | 0.00% |
| 2025-07-22 | 10.03 | 10.09 | 9.99 | 10.09 | 9.83 | qfq | 11,872,014 | 119,217,417 | 0.60% |
| 2025-07-21 | 10.01 | 10.05 | 9.98 | 10.03 | 9.77 | qfq | 11,837,623 | 118,617,983 | 0.30% |
| 2025-07-18 | 10.01 | 10.03 | 9.97 | 10.00 | 9.74 | qfq | 7,744,554 | 77,421,168 | -0.10% |
| 2025-07-17 | 9.99 | 10.05 | 9.97 | 10.01 | 9.75 | qfq | 8,853,737 | 88,516,792 | 0.10% |
| 2025-07-16 | 9.95 | 10.05 | 9.95 | 10.00 | 9.74 | qfq | 9,257,171 | 92,552,143 | 0.20% |
| 2025-07-15 | 10.18 | 10.18 | 9.91 | 9.98 | 9.73 | qfq | 26,670,289 | 267,354,670 | -2.63% |
| 2025-07-14 | 10.29 | 10.32 | 10.24 | 10.25 | 9.99 | qfq | 10,837,929 | 111,350,583 | -0.49% |
| 2025-07-11 | 10.31 | 10.31 | 10.20 | 10.30 | 10.04 | qfq | 13,570,273 | 139,354,164 | 0.19% |
| 2025-07-10 | 10.28 | 10.32 | 10.24 | 10.28 | 10.02 | qfq | 11,551,800 | 118,565,757 | 0.10% |
| 2025-07-09 | 10.18 | 10.35 | 10.16 | 10.27 | 10.01 | qfq | 16,963,013 | 174,333,794 | 0.88% |
| 2025-07-08 | 10.12 | 10.20 | 10.12 | 10.18 | 9.92 | qfq | 7,093,700 | 72,135,889 | 0.49% |
| 2025-07-07 | 10.10 | 10.18 | 10.07 | 10.13 | 9.87 | qfq | 8,313,176 | 84,292,205 | 0.30% |
| 2025-07-04 | 10.18 | 10.19 | 10.08 | 10.10 | 9.84 | qfq | 13,836,162 | 139,849,083 | -0.79% |
| 2025-07-03 | 10.20 | 10.25 | 10.16 | 10.18 | 9.92 | qfq | 8,461,005 | 86,163,995 | -0.39% |
| 2025-07-02 | 10.22 | 10.23 | 10.17 | 10.22 | 9.96 | qfq | 6,040,927 | 61,561,907 | 0.00% |
| 2025-07-01 | 10.27 | 10.27 | 10.18 | 10.22 | 9.96 | qfq | 7,293,231 | 74,489,171 | -0.49% |
| 2025-06-30 | 10.23 | 10.36 | 10.19 | 10.27 | 10.01 | qfq | 9,994,792 | 102,751,611 | 0.59% |
| 2025-06-27 | 10.25 | 10.31 | 10.20 | 10.21 | 9.95 | qfq | 6,990,383 | 71,604,183 | 0.00% |
| 2025-06-26 | 10.29 | 10.29 | 10.19 | 10.21 | 9.95 | qfq | 5,820,931 | 59,588,044 | -0.49% |
| 2025-06-25 | 10.23 | 10.28 | 10.17 | 10.26 | 10.00 | qfq | 6,556,500 | 67,047,349 | 0.59% |
| 2025-06-24 | 10.12 | 10.23 | 10.11 | 10.20 | 9.94 | qfq | 5,497,218 | 56,012,727 | 0.89% |
| 2025-06-23 | 10.08 | 10.12 | 10.03 | 10.11 | 9.85 | qfq | 3,959,224 | 39,903,131 | 0.30% |
| 2025-06-20 | 10.25 | 10.26 | 10.08 | 10.08 | 9.82 | qfq | 7,081,945 | 71,707,602 | -1.66% |
| 2025-06-19 | 10.25 | 10.32 | 10.18 | 10.25 | 9.99 | qfq | 6,494,279 | 66,521,178 | 0.10% |
| 2025-06-18 | 10.22 | 10.27 | 10.17 | 10.24 | 9.98 | qfq | 4,983,281 | 50,955,390 | 0.00% |
| 2025-06-17 | 10.29 | 10.35 | 10.20 | 10.24 | 9.98 | qfq | 7,635,434 | 78,246,850 | -0.68% |
| 2025-06-16 | 10.18 | 10.35 | 10.16 | 10.31 | 10.05 | qfq | 8,066,219 | 82,996,147 | 0.88% |
| 2025-06-13 | 10.48 | 10.48 | 10.20 | 10.22 | 9.96 | qfq | 14,746,030 | 151,835,516 | -6.24% |
| 2025-06-12 | 10.78 | 10.95 | 10.73 | 10.90 | 10.23 | qfq | 14,111,701 | 153,565,162 | 1.02% |
| 2025-06-11 | 10.75 | 10.85 | 10.75 | 10.79 | 10.13 | qfq | 11,025,677 | 119,160,175 | 0.37% |
| 2025-06-10 | 10.69 | 10.78 | 10.64 | 10.75 | 10.09 | qfq | 10,939,800 | 117,333,156 | 0.56% |
| 2025-06-09 | 10.69 | 10.72 | 10.64 | 10.69 | 10.04 | qfq | 6,588,800 | 70,464,939 | 0.19% |
| 2025-06-06 | 10.72 | 10.73 | 10.65 | 10.67 | 10.02 | qfq | 6,213,696 | 66,379,706 | -0.37% |
| 2025-06-05 | 10.60 | 10.73 | 10.60 | 10.71 | 10.05 | qfq | 10,521,333 | 112,363,825 | 0.94% |
| 2025-06-04 | 10.58 | 10.62 | 10.56 | 10.61 | 9.96 | qfq | 4,512,561 | 47,793,331 | 0.19% |
| 2025-06-03 | 10.51 | 10.65 | 10.51 | 10.59 | 9.94 | qfq | 6,012,331 | 63,759,857 | 0.00% |
| 2025-05-30 | 10.61 | 10.63 | 10.54 | 10.59 | 9.94 | qfq | 6,728,580 | 71,168,590 | 0.00% |
| 2025-05-29 | 10.48 | 10.59 | 10.46 | 10.59 | 9.94 | qfq | 6,079,112 | 64,132,769 | 0.86% |
| 2025-05-28 | 10.46 | 10.51 | 10.45 | 10.50 | 9.86 | qfq | 3,299,500 | 34,569,265 | 0.19% |
| 2025-05-27 | 10.51 | 10.53 | 10.43 | 10.48 | 9.84 | qfq | 4,629,318 | 48,495,913 | -0.47% |
| 2025-05-26 | 10.42 | 10.57 | 10.41 | 10.53 | 9.88 | qfq | 6,232,394 | 65,571,395 | 1.06% |
| 2025-05-23 | 10.50 | 10.56 | 10.42 | 10.42 | 9.78 | qfq | 5,403,926 | 56,685,093 | -0.67% |
| 2025-05-22 | 10.54 | 10.56 | 10.48 | 10.49 | 9.85 | qfq | 5,312,174 | 55,827,441 | -0.57% |
| 2025-05-21 | 10.58 | 10.60 | 10.53 | 10.55 | 9.90 | qfq | 4,299,713 | 45,412,501 | -0.38% |
| 2025-05-20 | 10.48 | 10.59 | 10.43 | 10.59 | 9.94 | qfq | 8,326,498 | 87,690,061 | 1.24% |
| 2025-05-19 | 10.44 | 10.49 | 10.36 | 10.46 | 9.82 | qfq | 4,873,660 | 50,855,453 | 0.29% |
| 2025-05-16 | 10.48 | 10.50 | 10.43 | 10.43 | 9.79 | qfq | 5,462,527 | 57,105,667 | -0.57% |
| 2025-05-15 | 10.59 | 10.59 | 10.49 | 10.49 | 9.85 | qfq | 7,736,700 | 81,396,482 | -0.94% |
| 2025-05-14 | 10.56 | 10.65 | 10.50 | 10.59 | 9.94 | qfq | 8,443,083 | 89,170,923 | 0.28% |
| 2025-05-13 | 10.67 | 10.69 | 10.56 | 10.56 | 9.91 | qfq | 7,268,449 | 77,096,819 | -0.56% |
| 2025-05-12 | 10.61 | 10.63 | 10.56 | 10.62 | 9.97 | qfq | 5,792,886 | 61,406,731 | 0.47% |
| 2025-05-09 | 10.69 | 10.70 | 10.57 | 10.57 | 9.92 | qfq | 7,119,100 | 75,451,740 | -1.12% |
| 2025-05-08 | 10.68 | 10.73 | 10.63 | 10.69 | 10.04 | qfq | 7,125,889 | 76,167,779 | 0.19% |
| 2025-05-07 | 10.77 | 10.85 | 10.64 | 10.67 | 10.02 | qfq | 9,600,036 | 102,812,552 | -0.56% |
| 2025-05-06 | 10.56 | 10.73 | 10.55 | 10.73 | 10.07 | qfq | 11,520,093 | 122,841,242 | 2.09% |
| 2025-04-30 | 10.50 | 10.62 | 10.39 | 10.51 | 9.87 | qfq | 11,476,068 | 120,583,230 | -1.31% |
| 2025-04-29 | 10.52 | 10.67 | 10.49 | 10.65 | 10.00 | qfq | 7,275,070 | 77,259,525 | 1.14% |
| 2025-04-28 | 10.69 | 10.75 | 10.50 | 10.53 | 9.88 | qfq | 11,588,121 | 122,538,236 | -1.77% |
| 2025-04-25 | 10.75 | 10.80 | 10.70 | 10.72 | 10.06 | qfq | 6,783,825 | 72,898,472 | 0.09% |
| 2025-04-24 | 10.94 | 10.96 | 10.70 | 10.71 | 10.05 | qfq | 13,539,034 | 146,228,803 | -2.01% |
| 2025-04-23 | 11.06 | 11.12 | 10.93 | 10.93 | 10.26 | qfq | 12,282,274 | 134,951,343 | -1.00% |
| 2025-04-22 | 11.08 | 11.13 | 11.01 | 11.04 | 10.36 | qfq | 11,176,633 | 123,446,581 | -0.90% |
| 2025-04-21 | 11.06 | 11.16 | 11.01 | 11.14 | 10.46 | qfq | 11,549,397 | 128,342,046 | 0.18% |
| 2025-04-18 | 11.23 | 11.31 | 11.05 | 11.12 | 10.44 | qfq | 15,555,884 | 173,297,225 | -1.68% |
| 2025-04-17 | 11.50 | 11.55 | 11.29 | 11.31 | 10.62 | qfq | 22,727,453 | 258,136,358 | -3.33% |
| 2025-04-16 | 11.70 | 11.93 | 11.50 | 11.70 | 10.98 | qfq | 45,790,220 | 536,675,945 | 0.09% |
| 2025-04-15 | 11.03 | 11.81 | 11.02 | 11.69 | 10.97 | qfq | 39,581,550 | 455,765,277 | 5.89% |
| 2025-04-14 | 11.14 | 11.15 | 10.97 | 11.04 | 10.36 | qfq | 11,299,700 | 124,885,288 | -0.45% |
| 2025-04-11 | 11.28 | 11.41 | 11.07 | 11.09 | 10.41 | qfq | 18,799,455 | 211,412,555 | -1.68% |
| 2025-04-10 | 11.33 | 11.48 | 11.20 | 11.28 | 10.59 | qfq | 20,577,545 | 233,624,901 | -0.44% |
| 2025-04-09 | 10.73 | 11.46 | 10.52 | 11.33 | 10.64 | qfq | 28,578,581 | 317,546,987 | 4.52% |
| 2025-04-08 | 10.43 | 10.99 | 10.42 | 10.84 | 10.18 | qfq | 22,683,128 | 245,022,105 | 4.33% |
| 2025-04-07 | 10.85 | 10.92 | 10.08 | 10.39 | 9.75 | qfq | 27,781,412 | 292,071,001 | -7.23% |
| 2025-04-03 | 11.00 | 11.23 | 10.97 | 11.20 | 10.51 | qfq | 10,988,414 | 122,465,956 | 1.36% |
| 2025-04-02 | 11.05 | 11.12 | 11.03 | 11.05 | 10.37 | qfq | 5,174,393 | 57,286,695 | -0.09% |
| 2025-04-01 | 10.90 | 11.12 | 10.90 | 11.06 | 10.38 | qfq | 11,090,492 | 122,615,643 | 1.37% |
| 2025-03-31 | 11.27 | 11.27 | 10.89 | 10.91 | 10.24 | qfq | 17,311,238 | 191,287,228 | -3.45% |
| 2025-03-28 | 11.29 | 11.33 | 11.22 | 11.30 | 10.61 | qfq | 9,979,080 | 112,558,898 | 0.18% |
| 2025-03-27 | 11.25 | 11.33 | 11.19 | 11.28 | 10.59 | qfq | 10,216,969 | 115,200,178 | 0.36% |
| 2025-03-26 | 11.21 | 11.32 | 11.20 | 11.24 | 10.55 | qfq | 10,567,667 | 118,965,533 | -0.18% |
| 2025-03-25 | 11.21 | 11.29 | 11.12 | 11.26 | 10.57 | qfq | 12,271,262 | 137,508,107 | 0.27% |
| 2025-03-24 | 11.19 | 11.30 | 11.12 | 11.23 | 10.54 | qfq | 10,675,926 | 119,528,049 | 0.54% |
| 2025-03-21 | 11.23 | 11.26 | 11.14 | 11.17 | 10.49 | qfq | 9,630,500 | 107,867,595 | -0.53% |
| 2025-03-20 | 11.32 | 11.34 | 11.23 | 11.23 | 10.54 | qfq | 11,866,084 | 133,815,977 | -0.97% |
| 2025-03-19 | 11.38 | 11.38 | 11.28 | 11.34 | 10.65 | qfq | 9,301,355 | 105,494,071 | -0.26% |
| 2025-03-18 | 11.39 | 11.44 | 11.35 | 11.37 | 10.67 | qfq | 7,368,600 | 83,805,789 | -0.09% |
| 2025-03-17 | 11.43 | 11.45 | 11.36 | 11.38 | 10.68 | qfq | 10,429,583 | 118,859,997 | -0.35% |
| 2025-03-14 | 11.38 | 11.43 | 11.31 | 11.42 | 10.72 | qfq | 14,795,824 | 168,387,798 | 0.44% |
| 2025-03-13 | 11.45 | 11.45 | 11.28 | 11.37 | 10.67 | qfq | 10,301,392 | 116,831,019 | -0.70% |
| 2025-03-12 | 11.33 | 11.51 | 11.32 | 11.45 | 10.75 | qfq | 14,343,749 | 163,927,886 | 0.97% |
| 2025-03-11 | 11.28 | 11.35 | 11.23 | 11.34 | 10.65 | qfq | 9,046,599 | 102,063,534 | -0.26% |
| 2025-03-10 | 11.17 | 11.40 | 11.09 | 11.37 | 10.67 | qfq | 13,315,970 | 150,239,942 | 1.70% |
| 2025-03-07 | 11.28 | 11.31 | 11.15 | 11.18 | 10.49 | qfq | 10,698,583 | 120,033,479 | -1.06% |
| 2025-03-06 | 11.14 | 11.32 | 11.12 | 11.30 | 10.61 | qfq | 15,715,518 | 176,308,881 | 1.62% |
| 2025-03-05 | 11.26 | 11.28 | 11.07 | 11.12 | 10.44 | qfq | 12,149,910 | 135,437,214 | -1.24% |
| 2025-03-04 | 11.26 | 11.30 | 11.24 | 11.26 | 10.57 | qfq | 8,874,865 | 99,985,591 | -0.27% |
| 2025-03-03 | 11.33 | 11.35 | 11.26 | 11.29 | 10.60 | qfq | 8,424,230 | 95,277,463 | -0.18% |
| 2025-02-28 | 11.41 | 11.45 | 11.29 | 11.31 | 10.62 | qfq | 11,237,814 | 127,618,604 | -1.22% |
| 2025-02-27 | 11.45 | 11.52 | 11.35 | 11.45 | 10.75 | qfq | 12,289,086 | 140,344,552 | -0.26% |
| 2025-02-26 | 11.43 | 11.50 | 11.41 | 11.48 | 10.78 | qfq | 10,973,055 | 125,632,431 | 0.26% |
| 2025-02-25 | 11.64 | 11.65 | 11.43 | 11.45 | 10.75 | qfq | 15,316,513 | 176,487,232 | -2.39% |
| 2025-02-24 | 11.67 | 11.83 | 11.60 | 11.73 | 11.01 | qfq | 19,884,877 | 232,852,900 | 0.51% |
| 2025-02-21 | 11.66 | 11.72 | 11.57 | 11.67 | 10.95 | qfq | 14,975,844 | 174,278,396 | 0.00% |
| 2025-02-20 | 11.67 | 11.82 | 11.63 | 11.67 | 10.95 | qfq | 10,597,274 | 123,908,882 | -0.43% |
| 2025-02-19 | 11.77 | 11.80 | 11.64 | 11.72 | 11.00 | qfq | 13,152,845 | 153,945,127 | -0.42% |
| 2025-02-18 | 12.01 | 12.08 | 11.71 | 11.77 | 11.05 | qfq | 13,743,582 | 163,467,589 | -2.49% |
| 2025-02-17 | 12.25 | 12.28 | 12.04 | 12.07 | 11.33 | qfq | 16,814,091 | 204,150,857 | -1.47% |
| 2025-02-14 | 12.15 | 12.26 | 11.85 | 12.25 | 11.50 | qfq | 20,209,350 | 243,533,190 | 0.91% |
| 2025-02-13 | 12.15 | 12.28 | 11.99 | 12.14 | 11.40 | qfq | 17,649,218 | 214,053,420 | 0.17% |
| 2025-02-12 | 12.05 | 12.24 | 12.03 | 12.12 | 11.38 | qfq | 14,908,694 | 181,107,299 | 0.08% |
| 2025-02-11 | 12.02 | 12.17 | 11.88 | 12.11 | 11.37 | qfq | 19,181,895 | 230,496,672 | 0.75% |
| 2025-02-10 | 11.88 | 12.13 | 11.87 | 12.02 | 11.28 | qfq | 18,864,482 | 226,304,314 | 1.18% |
| 2025-02-07 | 11.88 | 12.04 | 11.78 | 11.88 | 11.15 | qfq | 20,519,108 | 244,324,052 | 0.25% |
| 2025-02-06 | 11.83 | 11.93 | 11.70 | 11.85 | 11.12 | qfq | 16,389,158 | 193,806,855 | -0.17% |
| 2025-02-05 | 12.21 | 12.22 | 11.81 | 11.87 | 11.14 | qfq | 15,417,767 | 184,581,526 | -0.92% |
| 2025-01-27 | 11.94 | 12.12 | 11.86 | 11.98 | 11.25 | qfq | 16,987,609 | 204,037,490 | 1.35% |
| 2025-01-24 | 11.56 | 11.90 | 11.55 | 11.82 | 11.10 | qfq | 17,747,808 | 208,278,529 | 1.81% |
| 2025-01-23 | 11.46 | 11.73 | 11.41 | 11.61 | 10.90 | qfq | 19,731,806 | 228,555,281 | 0.35% |
| 2025-01-22 | 11.48 | 11.63 | 11.35 | 11.57 | 10.86 | qfq | 12,161,602 | 139,534,842 | 0.35% |
| 2025-01-21 | 11.69 | 11.77 | 11.47 | 11.53 | 10.82 | qfq | 11,309,841 | 130,684,800 | -1.37% |
| 2025-01-20 | 11.65 | 11.80 | 11.65 | 11.69 | 10.97 | qfq | 13,030,100 | 152,693,022 | 0.78% |
| 2025-01-17 | 11.47 | 11.70 | 11.34 | 11.60 | 10.89 | qfq | 14,497,244 | 167,067,132 | 0.52% |
| 2025-01-16 | 11.48 | 11.67 | 11.44 | 11.54 | 10.83 | qfq | 19,420,144 | 223,957,242 | 0.79% |
| 2025-01-15 | 11.70 | 11.79 | 11.42 | 11.45 | 10.75 | qfq | 22,003,195 | 254,164,471 | -2.55% |
| 2025-01-14 | 11.58 | 11.79 | 11.40 | 11.75 | 11.03 | qfq | 19,510,850 | 226,469,897 | 2.35% |
| 2025-01-13 | 11.65 | 11.70 | 11.40 | 11.48 | 10.78 | qfq | 13,681,039 | 157,692,895 | -2.88% |
| 2025-01-10 | 12.18 | 12.21 | 11.79 | 11.82 | 11.10 | qfq | 14,100,423 | 168,923,901 | -3.04% |
| 2025-01-09 | 12.30 | 12.35 | 12.18 | 12.19 | 11.44 | qfq | 11,046,264 | 135,037,426 | -1.30% |
| 2025-01-08 | 12.50 | 12.51 | 12.22 | 12.35 | 11.59 | qfq | 13,348,757 | 164,939,086 | -1.28% |
| 2025-01-07 | 12.64 | 12.68 | 12.40 | 12.51 | 11.74 | qfq | 14,585,963 | 182,347,954 | -1.57% |
| 2025-01-06 | 12.65 | 12.85 | 12.45 | 12.71 | 11.93 | qfq | 17,714,058 | 223,957,872 | -0.08% |
| 2025-01-03 | 12.48 | 13.06 | 12.25 | 12.72 | 11.94 | qfq | 27,935,780 | 352,065,303 | 2.25% |
| 2025-01-02 | 12.56 | 12.87 | 12.28 | 12.44 | 11.68 | qfq | 21,535,252 | 271,671,870 | -0.88% |
| 2024-12-31 | 12.91 | 13.05 | 12.50 | 12.55 | 11.78 | qfq | 20,509,565 | 261,949,017 | -2.56% |
| 2024-12-30 | 12.73 | 13.04 | 12.66 | 12.88 | 12.09 | qfq | 15,578,131 | 200,266,240 | 0.55% |
| 2024-12-27 | 12.80 | 12.87 | 12.63 | 12.81 | 12.03 | qfq | 16,957,070 | 216,156,511 | -0.08% |
| 2024-12-26 | 12.91 | 13.04 | 12.80 | 12.82 | 12.03 | qfq | 12,850,902 | 165,660,073 | -1.16% |
| 2024-12-25 | 13.00 | 13.06 | 12.73 | 12.97 | 12.18 | qfq | 12,191,901 | 157,157,141 | -0.54% |
| 2024-12-24 | 12.83 | 13.04 | 12.77 | 13.04 | 12.24 | qfq | 11,689,502 | 150,824,546 | 1.32% |
| 2024-12-23 | 13.23 | 13.27 | 12.86 | 12.87 | 12.08 | qfq | 15,381,010 | 200,442,210 | -2.65% |
| 2024-12-20 | 13.15 | 13.23 | 13.03 | 13.22 | 12.41 | qfq | 13,850,592 | 182,085,091 | 0.00% |
| 2024-12-19 | 13.00 | 13.26 | 12.98 | 13.22 | 12.41 | qfq | 14,073,192 | 184,789,278 | 0.61% |
| 2024-12-18 | 13.10 | 13.38 | 13.08 | 13.14 | 12.33 | qfq | 18,249,026 | 241,631,185 | 0.77% |
| 2024-12-17 | 13.16 | 13.27 | 12.97 | 13.04 | 12.24 | qfq | 16,977,927 | 222,408,771 | -1.66% |
| 2024-12-16 | 13.41 | 13.47 | 13.06 | 13.26 | 12.45 | qfq | 19,111,900 | 252,712,071 | -0.75% |
| 2024-12-13 | 13.43 | 13.63 | 13.35 | 13.36 | 12.54 | qfq | 23,584,080 | 317,764,285 | -1.33% |
| 2024-12-12 | 13.72 | 13.78 | 13.40 | 13.54 | 12.71 | qfq | 25,674,767 | 347,865,684 | -1.67% |
| 2024-12-11 | 13.43 | 14.20 | 13.33 | 13.77 | 12.93 | qfq | 40,398,817 | 552,842,350 | 2.53% |
| 2024-12-10 | 13.97 | 13.99 | 13.40 | 13.43 | 12.61 | qfq | 33,729,687 | 460,400,727 | -1.90% |
| 2024-12-09 | 13.59 | 13.77 | 13.20 | 13.69 | 12.85 | qfq | 39,275,299 | 532,161,665 | 0.66% |
| 2024-12-06 | 12.75 | 13.93 | 12.70 | 13.60 | 12.77 | qfq | 66,129,919 | 881,109,872 | 7.00% |
| 2024-12-05 | 12.57 | 12.84 | 12.56 | 12.71 | 11.93 | qfq | 14,859,190 | 188,830,544 | 0.79% |
| 2024-12-04 | 12.68 | 12.71 | 12.55 | 12.61 | 11.84 | qfq | 12,979,241 | 163,698,262 | -1.10% |
| 2024-12-03 | 12.65 | 12.78 | 12.50 | 12.75 | 11.97 | qfq | 19,134,680 | 242,409,178 | 0.63% |
| 2024-12-02 | 12.62 | 12.71 | 12.61 | 12.67 | 11.89 | qfq | 13,584,110 | 172,071,498 | 0.56% |
| 2024-11-29 | 12.54 | 12.68 | 12.46 | 12.60 | 11.83 | qfq | 14,280,346 | 179,498,525 | 0.56% |
| 2024-11-28 | 12.52 | 12.78 | 12.46 | 12.53 | 11.76 | qfq | 15,599,526 | 197,285,382 | -0.71% |
| 2024-11-27 | 12.35 | 12.63 | 12.15 | 12.62 | 11.85 | qfq | 15,357,400 | 189,941,237 | 1.37% |
| 2024-11-26 | 12.31 | 12.60 | 12.27 | 12.45 | 11.69 | qfq | 14,704,872 | 183,130,829 | 1.38% |
| 2024-11-25 | 12.43 | 12.47 | 12.17 | 12.28 | 11.53 | qfq | 15,015,002 | 184,243,503 | -1.21% |
| 2024-11-22 | 12.77 | 12.78 | 12.42 | 12.43 | 11.67 | qfq | 19,515,013 | 246,293,809 | -2.74% |
| 2024-11-21 | 12.91 | 12.93 | 12.71 | 12.78 | 12.00 | qfq | 19,177,480 | 245,632,049 | -1.31% |
| 2024-11-20 | 12.80 | 13.02 | 12.76 | 12.95 | 12.16 | qfq | 21,478,074 | 276,673,358 | 0.94% |
| 2024-11-19 | 12.78 | 12.91 | 12.61 | 12.83 | 12.04 | qfq | 20,018,714 | 255,882,392 | -0.47% |
| 2024-11-18 | 12.86 | 12.92 | 12.54 | 12.89 | 12.10 | qfq | 31,779,609 | 406,443,202 | 0.70% |
| 2024-11-15 | 12.75 | 13.06 | 12.71 | 12.80 | 12.02 | qfq | 25,893,939 | 333,723,249 | -0.23% |
| 2024-11-14 | 13.08 | 13.32 | 12.76 | 12.83 | 12.04 | qfq | 31,757,147 | 413,136,168 | -1.91% |
| 2024-11-13 | 12.80 | 13.15 | 12.77 | 13.08 | 12.28 | qfq | 26,764,845 | 347,420,787 | 1.47% |
| 2024-11-12 | 13.21 | 13.22 | 12.75 | 12.89 | 12.10 | qfq | 34,046,668 | 442,312,264 | -2.20% |
| 2024-11-11 | 12.80 | 13.20 | 12.75 | 13.18 | 12.37 | qfq | 35,535,591 | 462,485,650 | 3.05% |
| 2024-11-08 | 12.82 | 13.08 | 12.71 | 12.79 | 12.01 | qfq | 37,286,926 | 478,110,121 | 0.39% |
| 2024-11-07 | 12.50 | 12.74 | 12.43 | 12.74 | 11.96 | qfq | 32,037,040 | 403,980,968 | 1.43% |
| 2024-11-06 | 12.65 | 12.68 | 12.52 | 12.56 | 11.79 | qfq | 30,276,366 | 380,981,832 | -0.71% |
| 2024-11-05 | 12.47 | 12.65 | 12.39 | 12.65 | 11.87 | qfq | 33,763,321 | 423,209,100 | 1.20% |
| 2024-11-04 | 12.44 | 12.50 | 12.35 | 12.50 | 11.73 | qfq | 27,245,091 | 338,730,381 | 0.56% |
| 2024-11-01 | 12.65 | 12.66 | 12.30 | 12.43 | 11.67 | qfq | 41,323,353 | 514,409,193 | -2.74% |
| 2024-10-31 | 13.38 | 13.38 | 12.67 | 12.78 | 12.00 | qfq | 73,464,907 | 939,241,607 | -9.23% |
| 2024-10-30 | 14.32 | 14.42 | 13.93 | 14.08 | 13.22 | qfq | 15,727,910 | 222,364,964 | -2.22% |
| 2024-10-29 | 14.83 | 14.94 | 14.35 | 14.40 | 13.52 | qfq | 16,047,197 | 233,327,363 | -2.24% |
| 2024-10-28 | 14.88 | 14.88 | 14.48 | 14.73 | 13.83 | qfq | 13,663,746 | 201,049,880 | -0.47% |
| 2024-10-25 | 14.79 | 15.00 | 14.66 | 14.80 | 13.89 | qfq | 12,229,685 | 181,042,451 | 0.07% |
| 2024-10-24 | 14.83 | 14.84 | 14.58 | 14.79 | 13.88 | qfq | 9,713,332 | 142,953,817 | -0.80% |
| 2024-10-23 | 15.20 | 15.25 | 14.85 | 14.91 | 14.00 | qfq | 17,534,664 | 263,014,025 | -1.39% |
| 2024-10-22 | 14.90 | 15.69 | 14.88 | 15.12 | 14.19 | qfq | 25,785,414 | 393,341,993 | 1.48% |
| 2024-10-21 | 14.73 | 15.06 | 14.51 | 14.90 | 13.99 | qfq | 20,728,922 | 307,276,009 | 1.29% |
| 2024-10-18 | 14.63 | 15.05 | 14.48 | 14.71 | 13.81 | qfq | 16,268,820 | 239,876,114 | 0.48% |
| 2024-10-17 | 14.92 | 15.05 | 14.61 | 14.64 | 13.74 | qfq | 10,060,100 | 148,737,547 | -1.01% |
| 2024-10-16 | 14.50 | 15.18 | 14.44 | 14.79 | 13.88 | qfq | 12,454,425 | 185,065,811 | 0.75% |
| 2024-10-15 | 14.71 | 15.09 | 14.67 | 14.68 | 13.78 | qfq | 13,712,010 | 203,875,396 | -1.14% |
| 2024-10-14 | 14.44 | 14.98 | 14.20 | 14.85 | 13.94 | qfq | 16,476,750 | 241,907,827 | 3.56% |
| 2024-10-11 | 15.01 | 15.01 | 14.19 | 14.34 | 13.46 | qfq | 17,269,200 | 251,168,526 | -4.02% |
| 2024-10-10 | 14.47 | 15.36 | 14.47 | 14.94 | 14.02 | qfq | 27,893,829 | 418,059,591 | 3.18% |
| 2024-10-09 | 15.40 | 15.40 | 14.35 | 14.48 | 13.59 | qfq | 30,086,180 | 446,920,568 | -8.70% |
| 2024-10-08 | 17.10 | 17.10 | 15.18 | 15.86 | 14.89 | qfq | 48,593,564 | 772,332,637 | 1.54% |
| 2024-09-30 | 15.03 | 15.97 | 14.42 | 15.62 | 14.66 | qfq | 42,211,969 | 640,760,317 | 6.62% |
| 2024-09-27 | 14.30 | 14.66 | 14.02 | 14.65 | 13.75 | qfq | 11,813,851 | 169,488,066 | 3.53% |
| 2024-09-26 | 13.90 | 14.16 | 13.66 | 14.15 | 13.28 | qfq | 11,463,433 | 159,310,576 | 1.87% |
| 2024-09-25 | 13.62 | 14.34 | 13.61 | 13.89 | 13.04 | qfq | 17,302,993 | 242,940,741 | 2.13% |
| 2024-09-24 | 13.27 | 13.67 | 13.22 | 13.60 | 12.77 | qfq | 12,634,805 | 170,216,787 | 2.80% |
| 2024-09-23 | 13.48 | 13.68 | 13.18 | 13.23 | 12.42 | qfq | 9,064,200 | 121,166,810 | -1.85% |
| 2024-09-20 | 13.65 | 13.67 | 13.38 | 13.48 | 12.65 | qfq | 9,409,686 | 126,881,191 | -1.39% |
| 2024-09-19 | 13.79 | 13.88 | 13.35 | 13.67 | 12.83 | qfq | 11,700,526 | 159,224,246 | -0.94% |
| 2024-09-18 | 13.71 | 13.90 | 13.56 | 13.80 | 12.95 | qfq | 6,210,472 | 85,423,676 | 0.36% |
| 2024-09-13 | 13.94 | 13.97 | 13.56 | 13.75 | 12.91 | qfq | 6,846,726 | 94,170,621 | -1.08% |
| 2024-09-12 | 13.96 | 14.03 | 13.73 | 13.90 | 13.05 | qfq | 12,580,683 | 174,875,926 | -0.43% |
| 2024-09-11 | 14.08 | 14.22 | 13.94 | 13.96 | 13.10 | qfq | 7,380,874 | 103,935,744 | -1.20% |
| 2024-09-10 | 14.07 | 14.19 | 13.86 | 14.13 | 13.26 | qfq | 7,284,226 | 102,171,610 | 0.43% |
| 2024-09-09 | 13.88 | 14.13 | 13.84 | 14.07 | 13.21 | qfq | 8,534,071 | 119,570,982 | 1.44% |
| 2024-09-06 | 14.00 | 14.11 | 13.79 | 13.87 | 13.02 | qfq | 8,410,470 | 117,403,127 | -1.49% |
| 2024-09-05 | 13.63 | 14.17 | 13.50 | 14.08 | 13.22 | qfq | 11,844,072 | 165,437,599 | 2.47% |
| 2024-09-04 | 13.30 | 13.88 | 13.15 | 13.74 | 12.90 | qfq | 16,695,800 | 227,343,051 | 2.69% |
| 2024-09-03 | 13.05 | 13.47 | 12.90 | 13.38 | 12.56 | qfq | 17,618,348 | 232,610,594 | 3.96% |
| 2024-09-02 | 13.48 | 13.53 | 12.81 | 12.87 | 12.08 | qfq | 24,488,191 | 318,482,445 | -6.60% |
| 2024-08-30 | 13.29 | 14.11 | 13.10 | 13.78 | 12.94 | qfq | 27,002,191 | 371,517,585 | 7.40% |
| 2024-08-29 | 12.90 | 13.02 | 12.79 | 12.83 | 12.04 | qfq | 7,787,291 | 100,372,618 | -1.08% |
| 2024-08-28 | 12.91 | 13.20 | 12.87 | 12.97 | 12.18 | qfq | 5,758,943 | 74,901,709 | 0.39% |
| 2024-08-27 | 13.15 | 13.29 | 12.89 | 12.92 | 12.13 | qfq | 6,925,753 | 90,320,771 | -1.75% |
| 2024-08-26 | 13.36 | 13.40 | 12.97 | 13.15 | 12.34 | qfq | 7,585,797 | 99,739,678 | -1.57% |
| 2024-08-23 | 13.57 | 13.59 | 13.19 | 13.36 | 12.54 | qfq | 8,793,921 | 117,510,229 | -1.91% |
| 2024-08-22 | 13.55 | 13.92 | 13.42 | 13.62 | 12.79 | qfq | 9,859,259 | 135,175,491 | 0.44% |
| 2024-08-21 | 13.41 | 13.62 | 13.22 | 13.56 | 12.73 | qfq | 9,702,320 | 131,102,835 | 1.27% |
| 2024-08-20 | 13.44 | 13.60 | 13.25 | 13.39 | 12.57 | qfq | 6,717,100 | 90,031,948 | -0.45% |
| 2024-08-19 | 13.39 | 13.63 | 13.35 | 13.45 | 12.63 | qfq | 5,370,822 | 72,361,312 | 0.37% |
| 2024-08-16 | 13.38 | 13.49 | 13.24 | 13.40 | 12.58 | qfq | 5,302,900 | 70,903,266 | -0.45% |
| 2024-08-15 | 13.42 | 13.68 | 13.27 | 13.46 | 12.64 | qfq | 7,475,152 | 100,829,940 | 0.07% |
| 2024-08-14 | 13.09 | 13.54 | 13.09 | 13.45 | 12.63 | qfq | 11,893,502 | 159,880,821 | 2.05% |
| 2024-08-13 | 13.35 | 13.42 | 13.05 | 13.18 | 12.37 | qfq | 6,963,699 | 91,468,383 | -1.27% |
| 2024-08-12 | 12.86 | 13.68 | 12.84 | 13.35 | 12.53 | qfq | 15,495,619 | 207,001,231 | 3.41% |
| 2024-08-09 | 13.30 | 13.39 | 12.88 | 12.91 | 12.12 | qfq | 11,299,024 | 146,846,850 | -3.08% |
| 2024-08-08 | 13.19 | 13.43 | 12.92 | 13.32 | 12.50 | qfq | 9,209,663 | 121,410,023 | 1.06% |
| 2024-08-07 | 12.89 | 13.35 | 12.82 | 13.18 | 12.37 | qfq | 11,812,677 | 155,499,495 | 1.70% |
| 2024-08-06 | 12.91 | 12.99 | 12.74 | 12.96 | 12.17 | qfq | 8,589,873 | 110,243,400 | 1.09% |
| 2024-08-05 | 12.75 | 13.14 | 12.74 | 12.82 | 12.03 | qfq | 9,883,808 | 128,082,462 | 0.08% |
| 2024-08-02 | 12.68 | 12.96 | 12.51 | 12.81 | 12.03 | qfq | 7,817,426 | 100,305,482 | 0.71% |
| 2024-08-01 | 13.03 | 13.15 | 12.70 | 12.72 | 11.94 | qfq | 10,382,300 | 133,334,726 | -2.38% |
| 2024-07-31 | 12.63 | 13.03 | 12.62 | 13.03 | 12.23 | qfq | 12,265,601 | 158,553,733 | 3.00% |
| 2024-07-30 | 12.90 | 12.91 | 12.62 | 12.65 | 11.87 | qfq | 7,959,672 | 101,245,754 | -2.24% |
| 2024-07-29 | 13.15 | 13.19 | 12.88 | 12.94 | 12.15 | qfq | 7,518,851 | 97,491,068 | -1.45% |
| 2024-07-26 | 13.24 | 13.29 | 13.10 | 13.13 | 12.33 | qfq | 5,692,894 | 74,965,188 | -1.06% |
| 2024-07-25 | 12.97 | 13.33 | 12.87 | 13.27 | 12.46 | qfq | 8,289,819 | 109,115,210 | 1.84% |
| 2024-07-24 | 13.01 | 13.20 | 12.98 | 13.03 | 12.23 | qfq | 6,852,500 | 89,755,754 | 0.08% |
| 2024-07-23 | 13.35 | 13.35 | 13.01 | 13.02 | 12.22 | qfq | 7,950,917 | 104,506,333 | -2.40% |
| 2024-07-22 | 13.22 | 13.38 | 12.97 | 13.34 | 12.52 | qfq | 10,462,442 | 137,756,564 | 0.53% |
| 2024-07-19 | 13.23 | 13.50 | 13.21 | 13.27 | 12.46 | qfq | 7,951,647 | 106,117,467 | -0.23% |
| 2024-07-18 | 13.29 | 13.35 | 13.04 | 13.30 | 12.49 | qfq | 8,728,005 | 115,264,496 | -0.60% |
| 2024-07-17 | 13.37 | 13.58 | 13.36 | 13.38 | 12.56 | qfq | 9,678,426 | 130,149,003 | -0.30% |
| 2024-07-16 | 13.68 | 13.69 | 13.14 | 13.42 | 12.60 | qfq | 19,843,015 | 264,358,673 | -1.97% |
| 2024-07-15 | 14.02 | 14.02 | 13.46 | 13.69 | 12.85 | qfq | 19,778,484 | 270,647,657 | -2.21% |
| 2024-07-12 | 14.05 | 14.19 | 13.91 | 14.00 | 13.14 | qfq | 8,797,232 | 123,533,781 | -0.78% |
| 2024-07-11 | 14.84 | 14.86 | 14.08 | 14.11 | 13.25 | qfq | 19,288,617 | 274,952,547 | -3.82% |
| 2024-07-10 | 15.08 | 15.34 | 14.60 | 14.67 | 13.77 | qfq | 9,498,990 | 141,979,626 | -2.72% |
| 2024-07-09 | 14.60 | 15.11 | 14.52 | 15.08 | 14.16 | qfq | 8,710,900 | 129,701,341 | 3.29% |
| 2024-07-08 | 14.92 | 15.04 | 14.54 | 14.60 | 13.71 | qfq | 6,079,986 | 89,569,711 | -2.14% |
| 2024-07-05 | 14.64 | 14.98 | 14.43 | 14.92 | 14.01 | qfq | 5,866,500 | 86,859,947 | 1.50% |
| 2024-07-04 | 14.72 | 15.04 | 14.67 | 14.70 | 13.80 | qfq | 5,547,400 | 81,982,726 | 0.07% |
| 2024-07-03 | 14.68 | 14.91 | 14.46 | 14.69 | 13.79 | qfq | 7,168,400 | 105,768,872 | 0.00% |
| 2024-07-02 | 15.34 | 15.39 | 14.53 | 14.69 | 13.79 | qfq | 15,617,609 | 231,501,826 | -4.49% |
| 2024-07-01 | 14.84 | 15.48 | 14.72 | 15.38 | 14.44 | qfq | 9,782,337 | 148,636,149 | 3.64% |
| 2024-06-28 | 15.15 | 15.37 | 14.80 | 14.84 | 13.93 | qfq | 9,164,900 | 138,110,644 | -2.05% |
| 2024-06-27 | 15.10 | 15.29 | 15.02 | 15.15 | 14.22 | qfq | 6,796,574 | 102,886,944 | -0.13% |
| 2024-06-26 | 14.63 | 15.20 | 14.62 | 15.17 | 14.24 | qfq | 8,541,275 | 127,505,061 | 3.76% |
| 2024-06-25 | 14.58 | 14.82 | 14.48 | 14.62 | 13.72 | qfq | 6,813,475 | 99,674,621 | 0.41% |
| 2024-06-24 | 14.80 | 14.80 | 14.29 | 14.56 | 13.67 | qfq | 10,113,894 | 147,055,506 | -7.67% |
| 2024-06-21 | 15.60 | 15.82 | 15.45 | 15.77 | 14.07 | qfq | 10,213,162 | 160,151,838 | 1.02% |
| 2024-06-20 | 15.52 | 15.67 | 15.42 | 15.61 | 13.93 | qfq | 8,601,392 | 133,768,362 | 0.26% |
| 2024-06-19 | 15.82 | 15.87 | 15.55 | 15.57 | 13.89 | qfq | 4,702,665 | 73,583,515 | -1.52% |
| 2024-06-18 | 15.90 | 15.97 | 15.56 | 15.81 | 14.11 | qfq | 8,274,457 | 129,997,103 | -0.25% |
| 2024-06-17 | 16.23 | 16.32 | 15.63 | 15.85 | 14.14 | qfq | 10,374,479 | 165,428,267 | -1.31% |
| 2024-06-14 | 15.81 | 16.45 | 15.76 | 16.06 | 14.33 | qfq | 13,623,535 | 220,840,803 | 1.58% |
| 2024-06-13 | 15.74 | 15.95 | 15.55 | 15.81 | 14.11 | qfq | 6,025,919 | 94,901,956 | 0.06% |
| 2024-06-12 | 15.10 | 15.87 | 15.07 | 15.80 | 14.10 | qfq | 10,828,902 | 168,616,286 | 3.81% |
| 2024-06-11 | 15.32 | 15.34 | 15.09 | 15.22 | 13.58 | qfq | 7,291,203 | 110,957,456 | -1.49% |
| 2024-06-07 | 15.71 | 15.78 | 15.21 | 15.45 | 13.79 | qfq | 9,931,275 | 152,751,906 | -1.40% |
| 2024-06-06 | 15.43 | 15.73 | 15.38 | 15.67 | 13.98 | qfq | 10,163,947 | 158,673,926 | 1.56% |
| 2024-06-05 | 16.17 | 16.33 | 15.43 | 15.43 | 13.77 | qfq | 14,316,716 | 224,535,982 | -5.05% |
| 2024-06-04 | 15.83 | 16.33 | 15.71 | 16.25 | 14.50 | qfq | 9,938,461 | 160,191,108 | 2.52% |
| 2024-06-03 | 15.51 | 15.95 | 15.46 | 15.85 | 14.14 | qfq | 9,139,002 | 144,389,198 | 1.99% |
| 2024-05-31 | 15.45 | 15.74 | 15.42 | 15.54 | 13.87 | qfq | 6,598,521 | 102,724,531 | 0.58% |
| 2024-05-30 | 15.56 | 15.87 | 15.41 | 15.45 | 13.79 | qfq | 6,810,421 | 106,118,291 | -1.21% |
| 2024-05-29 | 15.60 | 15.92 | 15.52 | 15.64 | 13.96 | qfq | 6,852,731 | 107,917,153 | 0.19% |
| 2024-05-28 | 15.84 | 15.85 | 15.60 | 15.61 | 13.93 | qfq | 8,387,575 | 131,694,692 | -2.01% |
| 2024-05-27 | 15.68 | 16.03 | 15.47 | 15.93 | 14.22 | qfq | 12,650,648 | 199,932,213 | 1.98% |
| 2024-05-24 | 15.72 | 15.98 | 15.57 | 15.62 | 13.94 | qfq | 9,843,162 | 155,362,858 | -0.89% |
| 2024-05-23 | 16.16 | 16.27 | 15.63 | 15.76 | 14.06 | qfq | 13,524,800 | 214,256,879 | -2.96% |
| 2024-05-22 | 16.70 | 16.79 | 16.16 | 16.24 | 14.49 | qfq | 13,041,660 | 213,736,021 | -3.33% |
| 2024-05-21 | 16.50 | 16.99 | 16.34 | 16.80 | 14.99 | qfq | 14,689,824 | 246,682,570 | 1.20% |
| 2024-05-20 | 15.78 | 16.75 | 15.56 | 16.60 | 14.81 | qfq | 21,333,757 | 350,087,446 | 5.13% |
| 2024-05-17 | 16.09 | 16.17 | 15.74 | 15.79 | 14.09 | qfq | 15,440,400 | 245,872,986 | -1.86% |
| 2024-05-16 | 15.89 | 16.28 | 15.70 | 16.09 | 14.36 | qfq | 16,521,266 | 265,344,561 | 2.09% |
| 2024-05-15 | 15.78 | 15.95 | 15.60 | 15.76 | 14.06 | qfq | 12,197,600 | 192,679,031 | -0.94% |
| 2024-05-14 | 15.44 | 15.94 | 15.29 | 15.91 | 14.20 | qfq | 17,794,350 | 278,052,605 | 2.38% |
| 2024-05-13 | 15.78 | 15.78 | 15.38 | 15.54 | 13.87 | qfq | 19,436,394 | 301,092,532 | -2.57% |
| 2024-05-10 | 15.80 | 15.98 | 15.42 | 15.95 | 14.23 | qfq | 15,730,569 | 247,531,722 | 0.89% |
| 2024-05-09 | 15.55 | 15.81 | 15.31 | 15.81 | 14.11 | qfq | 12,587,866 | 196,346,201 | 1.67% |
| 2024-05-08 | 15.55 | 15.73 | 15.26 | 15.55 | 13.88 | qfq | 12,308,997 | 190,691,608 | -0.58% |
| 2024-05-07 | 15.14 | 15.80 | 15.14 | 15.64 | 13.96 | qfq | 23,134,729 | 359,953,315 | 3.17% |
| 2024-05-06 | 14.52 | 15.19 | 14.52 | 15.16 | 13.53 | qfq | 28,291,266 | 423,599,242 | 3.20% |
| 2024-04-30 | 14.35 | 14.83 | 13.81 | 14.69 | 13.11 | qfq | 37,954,026 | 538,620,639 | 0.75% |
| 2024-04-29 | 14.47 | 14.96 | 14.44 | 14.58 | 13.01 | qfq | 21,312,280 | 312,884,726 | 0.48% |
| 2024-04-26 | 14.30 | 14.64 | 14.23 | 14.51 | 12.95 | qfq | 20,432,936 | 295,739,007 | 1.33% |
| 2024-04-25 | 14.52 | 14.60 | 14.13 | 14.32 | 12.78 | qfq | 17,923,300 | 255,874,506 | -3.05% |
| 2024-04-24 | 14.58 | 14.85 | 14.01 | 14.77 | 13.18 | qfq | 20,286,104 | 292,225,853 | 1.23% |
| 2024-04-23 | 14.95 | 15.08 | 14.43 | 14.59 | 13.02 | qfq | 16,562,174 | 242,459,811 | -2.15% |
| 2024-04-22 | 15.30 | 15.43 | 14.70 | 14.91 | 13.31 | qfq | 22,362,046 | 335,631,198 | -3.31% |
| 2024-04-19 | 15.33 | 15.72 | 15.21 | 15.42 | 13.76 | qfq | 17,053,399 | 264,936,146 | -0.58% |
| 2024-04-18 | 15.60 | 15.72 | 15.29 | 15.51 | 13.84 | qfq | 14,486,627 | 224,784,088 | -0.96% |
| 2024-04-17 | 15.57 | 15.78 | 15.31 | 15.66 | 13.97 | qfq | 20,976,679 | 326,790,866 | 0.38% |
| 2024-04-16 | 15.18 | 15.82 | 15.00 | 15.60 | 13.92 | qfq | 27,567,100 | 428,560,298 | 2.56% |
| 2024-04-15 | 14.58 | 15.46 | 14.58 | 15.21 | 13.57 | qfq | 23,299,816 | 352,619,892 | 4.46% |
| 2024-04-12 | 14.62 | 14.80 | 14.40 | 14.56 | 12.99 | qfq | 18,961,575 | 276,257,310 | -1.42% |
| 2024-04-11 | 14.44 | 14.97 | 14.12 | 14.77 | 13.18 | qfq | 30,135,262 | 438,770,191 | 3.50% |
| 2024-04-10 | 14.45 | 14.56 | 14.14 | 14.27 | 12.73 | qfq | 15,565,021 | 222,310,766 | -1.65% |
| 2024-04-09 | 14.95 | 15.05 | 14.43 | 14.51 | 12.95 | qfq | 16,629,597 | 243,140,281 | -2.49% |
| 2024-04-08 | 14.77 | 15.08 | 14.60 | 14.88 | 13.28 | qfq | 14,986,137 | 223,109,969 | 0.07% |
| 2024-04-03 | 14.86 | 15.06 | 14.42 | 14.87 | 13.27 | qfq | 19,782,203 | 292,071,718 | -0.47% |
| 2024-04-02 | 15.18 | 15.21 | 14.72 | 14.94 | 13.33 | qfq | 21,727,331 | 322,907,433 | -1.65% |
| 2024-04-01 | 15.35 | 15.45 | 14.86 | 15.19 | 13.56 | qfq | 26,595,504 | 402,831,350 | -0.59% |
| 2024-03-29 | 15.37 | 15.48 | 15.08 | 15.28 | 13.64 | qfq | 14,876,517 | 227,299,614 | -0.71% |
| 2024-03-28 | 15.38 | 15.64 | 15.28 | 15.39 | 13.73 | qfq | 14,725,153 | 227,886,357 | 0.00% |
| 2024-03-27 | 15.60 | 15.83 | 15.22 | 15.39 | 13.73 | qfq | 13,636,449 | 211,144,808 | -1.47% |
| 2024-03-26 | 15.82 | 16.06 | 15.50 | 15.62 | 13.94 | qfq | 17,167,934 | 270,008,066 | -1.39% |
| 2024-03-25 | 16.47 | 16.66 | 15.80 | 15.84 | 14.14 | qfq | 23,624,277 | 385,525,080 | -4.35% |
| 2024-03-22 | 15.96 | 16.90 | 15.93 | 16.56 | 14.78 | qfq | 28,562,942 | 471,084,502 | 1.97% |
| 2024-03-21 | 16.41 | 16.72 | 16.07 | 16.24 | 14.49 | qfq | 25,291,328 | 413,109,151 | -0.67% |
| 2024-03-20 | 16.81 | 16.81 | 15.76 | 16.35 | 14.59 | qfq | 42,660,084 | 690,541,534 | -1.98% |
| 2024-03-19 | 16.80 | 17.38 | 16.65 | 16.68 | 14.88 | qfq | 21,654,840 | 367,410,443 | -0.42% |
| 2024-03-18 | 16.34 | 16.97 | 16.19 | 16.75 | 14.95 | qfq | 22,408,877 | 370,897,199 | 2.76% |
| 2024-03-15 | 16.20 | 16.58 | 16.00 | 16.30 | 14.55 | qfq | 13,760,301 | 223,739,456 | 0.06% |
| 2024-03-14 | 16.50 | 16.58 | 16.07 | 16.29 | 14.54 | qfq | 14,857,262 | 241,556,134 | -2.34% |
| 2024-03-13 | 16.50 | 17.50 | 16.28 | 16.68 | 14.88 | qfq | 26,728,707 | 447,698,117 | 0.66% |
| 2024-03-12 | 16.77 | 17.23 | 16.43 | 16.57 | 14.79 | qfq | 22,364,206 | 374,109,301 | -2.47% |
| 2024-03-11 | 15.87 | 17.00 | 15.82 | 16.99 | 15.16 | qfq | 29,024,721 | 481,270,524 | 6.05% |
| 2024-03-08 | 15.28 | 16.12 | 15.28 | 16.02 | 14.30 | qfq | 27,244,584 | 431,514,586 | 4.64% |
| 2024-03-07 | 15.42 | 15.61 | 15.10 | 15.31 | 13.66 | qfq | 20,580,342 | 316,893,812 | -0.71% |
| 2024-03-06 | 15.15 | 15.65 | 15.10 | 15.42 | 13.76 | qfq | 20,456,432 | 315,520,399 | 0.78% |
| 2024-03-05 | 15.11 | 15.55 | 14.85 | 15.30 | 13.65 | qfq | 25,076,174 | 382,747,894 | -0.46% |
| 2024-03-04 | 15.52 | 15.78 | 14.85 | 15.37 | 13.72 | qfq | 26,252,116 | 399,043,462 | -0.26% |
| 2024-03-01 | 15.30 | 15.44 | 15.02 | 15.41 | 13.75 | qfq | 22,659,147 | 345,631,131 | 0.26% |
| 2024-02-29 | 14.34 | 15.46 | 14.30 | 15.37 | 13.72 | qfq | 33,831,383 | 509,675,777 | 5.93% |
| 2024-02-28 | 15.05 | 15.24 | 14.50 | 14.51 | 12.95 | qfq | 28,172,134 | 420,015,589 | -4.10% |
| 2024-02-27 | 14.25 | 15.20 | 14.05 | 15.13 | 13.50 | qfq | 33,421,059 | 493,942,576 | 5.44% |
| 2024-02-26 | 14.72 | 14.73 | 14.31 | 14.35 | 12.81 | qfq | 20,591,358 | 297,863,413 | -2.51% |
| 2024-02-23 | 14.52 | 14.72 | 14.32 | 14.72 | 13.14 | qfq | 20,787,367 | 302,012,022 | 1.10% |
| 2024-02-22 | 14.40 | 14.70 | 14.31 | 14.56 | 12.99 | qfq | 18,371,484 | 265,734,574 | 0.69% |
| 2024-02-21 | 14.56 | 14.96 | 14.36 | 14.46 | 12.90 | qfq | 26,712,005 | 390,503,067 | -2.69% |
| 2024-02-20 | 14.77 | 14.97 | 14.37 | 14.86 | 13.26 | qfq | 30,015,826 | 441,957,901 | -0.80% |
| 2024-02-19 | 14.58 | 14.99 | 14.27 | 14.98 | 13.37 | qfq | 32,257,580 | 475,391,724 | 4.61% |
| 2024-02-08 | 14.50 | 15.20 | 14.02 | 14.32 | 12.78 | qfq | 30,554,015 | 446,242,032 | -1.04% |
| 2024-02-07 | 13.95 | 14.78 | 13.75 | 14.47 | 12.91 | qfq | 29,117,984 | 417,043,017 | 2.99% |
| 2024-02-06 | 13.00 | 14.29 | 12.38 | 14.05 | 12.54 | qfq | 27,263,952 | 364,605,132 | 6.84% |
| 2024-02-05 | 13.66 | 13.86 | 12.85 | 13.15 | 11.73 | qfq | 25,961,807 | 346,243,573 | -5.05% |
| 2024-02-02 | 13.65 | 14.39 | 13.41 | 13.85 | 12.36 | qfq | 36,942,468 | 517,422,565 | 0.95% |
| 2024-02-01 | 14.18 | 14.37 | 13.59 | 13.72 | 12.24 | qfq | 30,789,919 | 429,069,181 | -7.36% |
| 2024-01-31 | 13.91 | 15.03 | 13.88 | 14.81 | 13.22 | qfq | 38,421,445 | 560,443,261 | 6.01% |
| 2024-01-30 | 14.38 | 14.60 | 13.83 | 13.97 | 12.47 | qfq | 27,250,751 | 384,589,377 | -6.62% |
| 2024-01-29 | 14.20 | 15.65 | 14.08 | 14.96 | 13.35 | qfq | 39,246,770 | 580,657,329 | 4.84% |
| 2024-01-26 | 13.95 | 15.46 | 13.78 | 14.27 | 12.73 | qfq | 34,276,806 | 497,109,980 | 1.57% |
| 2024-01-25 | 13.18 | 14.20 | 12.98 | 14.05 | 12.54 | qfq | 24,146,613 | 332,150,388 | 6.52% |
| 2024-01-24 | 13.15 | 13.23 | 12.73 | 13.19 | 11.77 | qfq | 13,261,263 | 172,715,548 | 0.30% |
| 2024-01-23 | 12.64 | 13.20 | 12.64 | 13.15 | 11.73 | qfq | 18,231,523 | 235,900,700 | 4.03% |
| 2024-01-22 | 13.63 | 13.76 | 12.60 | 12.64 | 11.28 | qfq | 23,841,832 | 309,923,417 | -7.47% |
| 2024-01-19 | 13.32 | 13.98 | 13.27 | 13.66 | 12.19 | qfq | 17,205,134 | 235,513,363 | 2.48% |
| 2024-01-18 | 13.11 | 13.37 | 12.92 | 13.33 | 11.90 | qfq | 9,832,610 | 129,235,636 | 1.14% |
| 2024-01-17 | 13.52 | 13.63 | 13.18 | 13.18 | 11.76 | qfq | 8,181,901 | 109,696,713 | -3.09% |
| 2024-01-16 | 13.39 | 13.70 | 13.30 | 13.60 | 12.14 | qfq | 12,037,587 | 162,218,862 | 0.44% |
| 2024-01-15 | 13.02 | 13.65 | 12.94 | 13.54 | 12.08 | qfq | 14,064,673 | 188,640,926 | 3.20% |
| 2024-01-12 | 13.22 | 13.37 | 13.08 | 13.12 | 11.71 | qfq | 9,477,814 | 125,044,588 | -1.28% |
| 2024-01-11 | 12.72 | 13.46 | 12.71 | 13.29 | 11.86 | qfq | 14,589,485 | 192,754,599 | 3.50% |
| 2024-01-10 | 12.95 | 13.08 | 12.72 | 12.84 | 11.46 | qfq | 10,223,800 | 131,256,693 | -1.53% |
| 2024-01-09 | 13.16 | 13.34 | 12.93 | 13.04 | 11.64 | qfq | 11,695,305 | 152,980,852 | -0.76% |
| 2024-01-08 | 13.46 | 13.49 | 13.13 | 13.14 | 11.73 | qfq | 13,922,455 | 184,930,793 | -2.30% |
| 2024-01-05 | 13.69 | 13.86 | 13.32 | 13.45 | 12.00 | qfq | 18,374,406 | 248,818,878 | -1.54% |
| 2024-01-04 | 13.34 | 13.81 | 13.10 | 13.66 | 12.19 | qfq | 20,318,701 | 275,176,442 | 2.32% |
| 2024-01-03 | 12.91 | 13.50 | 12.75 | 13.35 | 11.91 | qfq | 18,797,446 | 249,511,729 | 3.57% |
| 2024-01-02 | 13.37 | 13.42 | 12.88 | 12.89 | 11.50 | qfq | 19,056,225 | 250,101,647 | -2.20% |
| 2023-12-29 | 12.49 | 13.30 | 12.46 | 13.18 | 11.76 | qfq | 24,218,431 | 315,116,331 | 5.36% |
| 2023-12-28 | 12.13 | 12.74 | 11.96 | 12.51 | 11.16 | qfq | 24,643,400 | 304,413,983 | 2.96% |
| 2023-12-27 | 12.14 | 12.28 | 11.92 | 12.15 | 10.84 | qfq | 18,110,209 | 219,027,045 | -0.25% |
| 2023-12-26 | 11.88 | 12.25 | 11.86 | 12.18 | 10.87 | qfq | 31,577,643 | 381,297,688 | 3.57% |
| 2023-12-25 | 11.65 | 11.82 | 11.40 | 11.76 | 10.49 | qfq | 32,283,040 | 374,378,108 | -0.93% |
| 2023-12-22 | 12.94 | 13.12 | 11.87 | 11.87 | 10.59 | qfq | 46,461,809 | 572,475,948 | -10.01% |
| 2023-12-21 | 14.30 | 14.30 | 13.19 | 13.19 | 11.77 | qfq | 39,943,811 | 531,416,150 | -10.03% |
| 2023-12-15 | 14.73 | 14.93 | 14.31 | 14.66 | 13.08 | qfq | 24,955,533 | 365,107,185 | 0.21% |
| 2023-12-14 | 14.35 | 15.28 | 14.26 | 14.63 | 13.06 | qfq | 33,649,399 | 496,116,918 | 2.45% |
| 2023-12-13 | 14.62 | 14.67 | 14.20 | 14.28 | 12.74 | qfq | 20,769,476 | 299,330,807 | -2.33% |
| 2023-12-12 | 14.90 | 14.94 | 14.30 | 14.62 | 13.05 | qfq | 29,677,196 | 431,745,002 | -2.14% |
| 2023-12-11 | 13.83 | 15.09 | 13.71 | 14.94 | 13.33 | qfq | 38,686,712 | 557,363,135 | 8.03% |
| 2023-12-08 | 13.80 | 14.32 | 13.74 | 13.83 | 12.34 | qfq | 33,339,378 | 466,737,428 | -0.93% |
| 2023-12-07 | 13.58 | 14.08 | 13.52 | 13.96 | 12.46 | qfq | 29,803,133 | 412,315,936 | 2.65% |
| 2023-12-06 | 13.38 | 13.69 | 13.10 | 13.60 | 12.14 | qfq | 19,135,330 | 257,912,747 | 1.49% |
| 2023-12-05 | 13.75 | 13.88 | 13.35 | 13.40 | 11.96 | qfq | 15,159,258 | 205,157,470 | -2.90% |
| 2023-12-04 | 13.70 | 13.98 | 13.59 | 13.80 | 12.31 | qfq | 22,586,427 | 310,763,596 | 1.25% |
| 2023-12-01 | 13.24 | 13.80 | 13.21 | 13.63 | 12.16 | qfq | 20,541,012 | 276,872,931 | 3.34% |
| 2023-11-30 | 13.15 | 13.40 | 13.09 | 13.19 | 11.77 | qfq | 10,552,383 | 139,467,989 | 0.30% |
| 2023-11-29 | 13.41 | 13.45 | 13.07 | 13.15 | 11.73 | qfq | 18,147,942 | 238,716,526 | -2.30% |
| 2023-11-28 | 13.60 | 13.60 | 13.14 | 13.46 | 12.01 | qfq | 25,963,248 | 346,453,518 | -1.32% |
| 2023-11-27 | 13.75 | 13.78 | 13.41 | 13.64 | 12.17 | qfq | 23,209,750 | 315,350,002 | -0.80% |
| 2023-11-24 | 13.53 | 13.96 | 13.50 | 13.75 | 12.27 | qfq | 35,588,300 | 489,418,562 | 1.78% |
| 2023-11-23 | 13.41 | 13.85 | 13.21 | 13.51 | 12.06 | qfq | 27,003,042 | 365,010,457 | -0.22% |
| 2023-11-22 | 13.20 | 13.64 | 13.20 | 13.54 | 12.08 | qfq | 27,710,698 | 374,565,989 | 2.11% |
| 2023-11-21 | 13.20 | 13.45 | 13.13 | 13.26 | 11.83 | qfq | 23,678,873 | 314,053,768 | 1.14% |
| 2023-11-20 | 12.82 | 13.24 | 12.80 | 13.11 | 11.70 | qfq | 28,653,931 | 373,952,043 | 2.34% |
| 2023-11-17 | 12.70 | 12.92 | 12.65 | 12.81 | 11.43 | qfq | 19,941,908 | 255,098,255 | 0.39% |
| 2023-11-16 | 12.57 | 12.92 | 12.49 | 12.76 | 11.39 | qfq | 24,443,760 | 312,797,200 | 1.27% |
| 2023-11-15 | 12.87 | 12.96 | 12.56 | 12.60 | 11.24 | qfq | 17,290,241 | 219,350,384 | -1.02% |
| 2023-11-14 | 12.74 | 12.75 | 12.62 | 12.73 | 11.36 | qfq | 13,426,400 | 170,303,425 | -0.55% |
| 2023-11-13 | 12.75 | 12.94 | 12.63 | 12.80 | 11.42 | qfq | 19,897,583 | 254,429,684 | 1.27% |
| 2023-11-10 | 12.94 | 12.94 | 12.58 | 12.64 | 11.28 | qfq | 16,482,405 | 209,155,077 | -2.47% |
| 2023-11-09 | 13.21 | 13.36 | 12.86 | 12.96 | 11.57 | qfq | 25,449,493 | 332,229,966 | -2.48% |
| 2023-11-08 | 12.85 | 13.66 | 12.85 | 13.29 | 11.86 | qfq | 56,114,458 | 746,662,594 | 3.75% |
| 2023-11-07 | 12.93 | 12.99 | 12.68 | 12.81 | 11.43 | qfq | 24,988,320 | 319,903,504 | -0.54% |
| 2023-11-06 | 12.05 | 13.01 | 12.05 | 12.88 | 11.49 | qfq | 43,753,493 | 553,270,879 | 7.07% |
| 2023-11-03 | 12.25 | 12.30 | 11.83 | 12.03 | 10.74 | qfq | 37,682,575 | 454,378,128 | -3.22% |
| 2023-11-02 | 11.55 | 12.69 | 11.49 | 12.43 | 11.09 | qfq | 62,189,368 | 770,764,581 | 7.71% |
| 2023-11-01 | 11.51 | 11.74 | 11.43 | 11.54 | 10.30 | qfq | 11,574,200 | 134,021,817 | -0.26% |
| 2023-10-31 | 11.85 | 11.96 | 11.45 | 11.57 | 10.32 | qfq | 16,790,500 | 195,436,332 | -2.12% |
| 2023-10-30 | 12.35 | 12.40 | 11.70 | 11.82 | 10.55 | qfq | 18,848,581 | 224,147,859 | -4.60% |
| 2023-10-27 | 12.40 | 12.50 | 12.31 | 12.39 | 11.06 | qfq | 7,173,247 | 89,024,062 | -0.08% |
| 2023-10-26 | 12.17 | 12.45 | 12.11 | 12.40 | 11.07 | qfq | 10,278,483 | 126,095,894 | 1.14% |
| 2023-10-25 | 12.26 | 12.34 | 12.05 | 12.26 | 10.94 | qfq | 10,273,248 | 125,270,921 | 0.74% |
| 2023-10-24 | 11.80 | 12.30 | 11.73 | 12.17 | 10.86 | qfq | 13,433,068 | 163,217,895 | 3.57% |
| 2023-10-23 | 11.80 | 11.88 | 11.62 | 11.75 | 10.49 | qfq | 7,682,800 | 90,249,563 | -0.93% |
| 2023-10-20 | 11.96 | 12.05 | 11.73 | 11.86 | 10.58 | qfq | 7,876,500 | 93,312,637 | -1.33% |
| 2023-10-19 | 12.04 | 12.17 | 12.00 | 12.02 | 10.73 | qfq | 5,647,600 | 68,141,021 | -0.50% |
| 2023-10-18 | 12.20 | 12.24 | 11.90 | 12.08 | 10.78 | qfq | 6,331,019 | 76,364,351 | -1.63% |
| 2023-10-17 | 12.21 | 12.34 | 12.21 | 12.28 | 10.96 | qfq | 5,409,700 | 66,384,366 | 0.41% |
| 2023-10-16 | 12.36 | 12.46 | 12.12 | 12.23 | 10.91 | qfq | 10,540,780 | 129,277,465 | -1.05% |
| 2023-10-13 | 12.45 | 12.76 | 12.32 | 12.36 | 11.03 | qfq | 10,991,569 | 137,462,055 | -1.20% |
| 2023-10-12 | 12.65 | 12.66 | 12.32 | 12.51 | 11.16 | qfq | 12,617,543 | 157,292,692 | -0.08% |
| 2023-10-11 | 12.23 | 12.85 | 12.19 | 12.52 | 11.17 | qfq | 20,901,960 | 262,871,697 | 2.54% |
| 2023-10-10 | 12.43 | 12.46 | 12.19 | 12.21 | 10.90 | qfq | 7,509,874 | 92,273,713 | -1.69% |
| 2023-10-09 | 12.50 | 12.51 | 12.25 | 12.42 | 11.08 | qfq | 9,877,238 | 121,989,178 | -0.88% |
| 2023-09-28 | 12.63 | 12.73 | 12.48 | 12.53 | 11.18 | qfq | 9,560,602 | 120,418,081 | -0.40% |
| 2023-09-27 | 12.48 | 12.70 | 12.45 | 12.58 | 11.23 | qfq | 14,295,302 | 179,791,841 | 0.72% |
| 2023-09-26 | 12.35 | 12.56 | 12.30 | 12.49 | 11.15 | qfq | 12,370,361 | 153,915,809 | 1.22% |
| 2023-09-25 | 12.58 | 12.66 | 12.31 | 12.34 | 11.01 | qfq | 12,722,666 | 158,391,898 | -1.52% |
| 2023-09-22 | 12.09 | 12.59 | 12.05 | 12.53 | 11.18 | qfq | 16,777,872 | 208,848,758 | 3.21% |
| 2023-09-21 | 12.13 | 12.25 | 12.00 | 12.14 | 10.83 | qfq | 10,976,000 | 132,972,955 | -0.41% |
| 2023-09-20 | 12.07 | 12.29 | 12.01 | 12.19 | 10.88 | qfq | 12,922,676 | 157,891,498 | 0.83% |
| 2023-09-19 | 12.07 | 12.20 | 12.03 | 12.09 | 10.79 | qfq | 10,621,687 | 128,460,120 | -0.17% |
| 2023-09-18 | 12.07 | 12.20 | 11.75 | 12.11 | 10.81 | qfq | 14,831,351 | 177,721,263 | 0.83% |
| 2023-09-15 | 11.74 | 12.30 | 11.70 | 12.01 | 10.72 | qfq | 29,280,460 | 354,576,540 | 2.47% |
| 2023-09-14 | 11.70 | 11.78 | 11.58 | 11.72 | 10.46 | qfq | 9,958,520 | 116,202,393 | 0.17% |
| 2023-09-13 | 11.74 | 11.83 | 11.58 | 11.70 | 10.44 | qfq | 9,494,700 | 110,947,925 | -0.68% |
| 2023-09-12 | 11.70 | 11.83 | 11.60 | 11.78 | 10.51 | qfq | 10,442,179 | 122,677,464 | 0.60% |
| 2023-09-11 | 11.52 | 11.83 | 11.46 | 11.71 | 10.45 | qfq | 14,097,379 | 164,388,165 | 1.91% |
| 2023-09-08 | 11.46 | 11.56 | 11.35 | 11.49 | 10.25 | qfq | 8,506,098 | 97,382,652 | -0.26% |
| 2023-09-07 | 11.64 | 11.77 | 11.50 | 11.52 | 10.28 | qfq | 13,569,200 | 157,811,665 | -1.12% |
| 2023-09-06 | 11.84 | 11.89 | 11.61 | 11.65 | 10.40 | qfq | 17,773,528 | 207,727,775 | -2.18% |
| 2023-09-05 | 12.30 | 12.33 | 11.83 | 11.91 | 10.63 | qfq | 18,817,727 | 225,606,393 | -3.41% |
| 2023-09-04 | 12.52 | 12.58 | 12.26 | 12.33 | 11.00 | qfq | 19,463,953 | 239,829,521 | -1.28% |
| 2023-09-01 | 12.65 | 12.71 | 12.43 | 12.49 | 11.15 | qfq | 10,652,253 | 133,375,757 | -1.42% |
| 2023-08-31 | 12.82 | 12.89 | 12.58 | 12.67 | 11.31 | qfq | 15,031,460 | 190,947,806 | -1.09% |
| 2023-08-30 | 12.78 | 12.87 | 12.59 | 12.81 | 11.43 | qfq | 19,649,605 | 250,465,080 | 0.47% |
| 2023-08-29 | 12.22 | 12.90 | 12.14 | 12.75 | 11.38 | qfq | 26,428,782 | 333,513,615 | 4.42% |
| 2023-08-28 | 12.79 | 12.88 | 12.17 | 12.21 | 10.90 | qfq | 22,999,005 | 285,009,270 | 0.41% |
| 2023-08-25 | 12.64 | 12.73 | 12.10 | 12.16 | 10.85 | qfq | 20,345,559 | 250,367,899 | -4.55% |
| 2023-08-24 | 12.39 | 13.00 | 12.39 | 12.74 | 11.37 | qfq | 29,251,055 | 372,819,216 | 3.33% |
| 2023-08-23 | 12.38 | 12.55 | 12.25 | 12.33 | 11.00 | qfq | 16,200,258 | 201,030,746 | -0.72% |
| 2023-08-22 | 11.88 | 12.53 | 11.80 | 12.42 | 11.08 | qfq | 28,723,249 | 349,862,093 | 5.61% |
| 2023-08-21 | 11.71 | 11.98 | 11.69 | 11.76 | 10.49 | qfq | 8,970,400 | 106,376,217 | 0.09% |
| 2023-08-18 | 11.91 | 12.22 | 11.72 | 11.75 | 10.49 | qfq | 14,972,991 | 178,418,207 | -1.92% |
| 2023-08-17 | 11.95 | 12.08 | 11.89 | 11.98 | 10.69 | qfq | 9,833,228 | 117,890,932 | -0.58% |
| 2023-08-16 | 12.23 | 12.32 | 11.92 | 12.05 | 10.75 | qfq | 13,395,606 | 161,386,266 | -1.87% |
| 2023-08-15 | 12.59 | 12.65 | 12.23 | 12.28 | 10.96 | qfq | 13,871,153 | 171,670,598 | -2.85% |
| 2023-08-14 | 12.11 | 12.72 | 12.07 | 12.64 | 11.28 | qfq | 19,049,529 | 236,946,409 | 3.44% |
| 2023-08-11 | 12.37 | 12.56 | 12.18 | 12.22 | 10.90 | qfq | 11,481,184 | 141,498,052 | -1.21% |
| 2023-08-10 | 12.42 | 12.58 | 12.33 | 12.37 | 11.04 | qfq | 11,536,875 | 143,239,215 | -0.48% |
| 2023-08-09 | 12.82 | 12.89 | 12.36 | 12.43 | 11.09 | qfq | 20,740,698 | 261,133,514 | -4.60% |
| 2023-08-08 | 12.75 | 13.20 | 12.65 | 13.03 | 11.63 | qfq | 26,491,040 | 345,107,698 | 1.80% |
| 2023-08-07 | 12.66 | 12.92 | 12.60 | 12.80 | 11.42 | qfq | 19,586,105 | 250,504,865 | 1.59% |
| 2023-08-04 | 12.34 | 12.75 | 12.30 | 12.60 | 11.24 | qfq | 15,948,581 | 200,692,269 | 2.36% |
| 2023-08-03 | 12.29 | 12.38 | 12.22 | 12.31 | 10.99 | qfq | 10,890,727 | 133,906,285 | -0.73% |
| 2023-08-02 | 12.55 | 12.59 | 12.30 | 12.40 | 11.07 | qfq | 11,156,639 | 138,227,804 | -1.98% |
| 2023-08-01 | 12.66 | 12.79 | 12.39 | 12.65 | 11.29 | qfq | 11,455,400 | 144,034,171 | -0.08% |
| 2023-07-31 | 12.28 | 12.84 | 12.20 | 12.66 | 11.30 | qfq | 18,916,228 | 237,970,692 | 3.35% |
| 2023-07-28 | 12.28 | 12.39 | 12.13 | 12.25 | 10.93 | qfq | 13,924,500 | 170,752,297 | -0.24% |
| 2023-07-27 | 12.46 | 12.63 | 12.24 | 12.28 | 10.96 | qfq | 17,783,587 | 220,820,025 | -1.52% |
| 2023-07-26 | 12.82 | 12.85 | 12.36 | 12.47 | 11.13 | qfq | 14,976,838 | 187,890,026 | -2.88% |
| 2023-07-25 | 12.83 | 13.00 | 12.76 | 12.84 | 11.46 | qfq | 12,711,639 | 163,571,564 | 0.94% |
| 2023-07-24 | 12.58 | 12.87 | 12.52 | 12.72 | 11.35 | qfq | 8,800,090 | 112,086,131 | 0.39% |
| 2023-07-21 | 12.69 | 12.78 | 12.41 | 12.67 | 11.31 | qfq | 12,959,592 | 163,474,936 | -0.24% |
| 2023-07-20 | 12.95 | 12.98 | 12.62 | 12.70 | 11.33 | qfq | 14,380,182 | 183,920,117 | -2.16% |
| 2023-07-19 | 12.70 | 13.00 | 12.61 | 12.98 | 11.58 | qfq | 19,649,318 | 253,202,681 | 2.93% |
| 2023-07-18 | 12.95 | 12.99 | 12.58 | 12.61 | 11.25 | qfq | 18,586,412 | 236,361,969 | -2.10% |
| 2023-07-17 | 13.11 | 13.23 | 12.75 | 12.88 | 11.49 | qfq | 12,798,201 | 165,508,550 | -2.50% |