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
北方导航600435.SH
最近收盘价9.732026-07-17
最近交易日2026-07-17
成交量（股）19,164,695
成交额（元）189,459,578
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.04 | — | — | — | 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 | 10.02 | 10.12 | 9.71 | 9.73 | 9.73 | qfq | 19,164,695 | 189,459,578 | -3.38% |
| 2026-07-16 | 10.00 | 10.12 | 9.96 | 10.07 | 10.07 | qfq | 11,719,304 | 117,865,135 | -0.20% |
| 2026-07-15 | 10.08 | 10.26 | 9.94 | 10.09 | 10.09 | qfq | 17,449,257 | 175,661,704 | 0.10% |
| 2026-07-14 | 10.30 | 10.35 | 9.85 | 10.08 | 10.08 | qfq | 26,189,757 | 262,458,932 | -2.61% |
| 2026-07-13 | 11.13 | 11.13 | 10.35 | 10.35 | 10.35 | qfq | 42,359,372 | 447,920,938 | -9.13% |
| 2026-07-10 | 10.74 | 11.83 | 10.67 | 11.39 | 11.39 | qfq | 47,019,814 | 534,399,603 | 5.76% |
| 2026-07-09 | 10.67 | 10.80 | 10.42 | 10.77 | 10.77 | qfq | 15,453,111 | 164,018,322 | 1.03% |
| 2026-07-08 | 10.83 | 10.89 | 10.62 | 10.66 | 10.66 | qfq | 14,557,600 | 155,953,946 | -1.75% |
| 2026-07-07 | 11.15 | 11.24 | 10.80 | 10.85 | 10.85 | qfq | 16,019,850 | 175,887,665 | -2.60% |
| 2026-07-06 | 11.49 | 11.55 | 11.11 | 11.14 | 11.14 | qfq | 20,754,900 | 233,621,822 | -2.62% |
| 2026-07-03 | 11.20 | 11.55 | 11.15 | 11.44 | 11.44 | qfq | 25,857,159 | 295,125,359 | 3.16% |
| 2026-07-02 | 11.20 | 11.43 | 11.05 | 11.09 | 11.09 | qfq | 19,283,002 | 216,901,699 | -1.77% |
| 2026-07-01 | 11.21 | 11.45 | 11.11 | 11.29 | 11.29 | qfq | 20,270,500 | 229,724,804 | 0.80% |
| 2026-06-30 | 10.93 | 11.20 | 10.90 | 11.20 | 11.20 | qfq | 17,904,832 | 199,180,289 | 2.38% |
| 2026-06-29 | 11.03 | 11.10 | 10.75 | 10.94 | 10.94 | qfq | 18,714,213 | 203,889,801 | -1.44% |
| 2026-06-26 | 11.25 | 11.32 | 10.88 | 11.10 | 11.10 | qfq | 23,710,182 | 263,429,772 | -1.60% |
| 2026-06-25 | 11.37 | 11.46 | 11.12 | 11.28 | 11.28 | qfq | 19,105,601 | 215,280,273 | -1.40% |
| 2026-06-24 | 11.61 | 11.69 | 11.23 | 11.44 | 11.44 | qfq | 20,765,753 | 236,871,990 | -1.72% |
| 2026-06-23 | 11.89 | 12.04 | 11.60 | 11.64 | 11.64 | qfq | 18,287,460 | 216,286,253 | -3.32% |
| 2026-06-22 | 11.70 | 12.14 | 11.42 | 12.04 | 12.04 | qfq | 25,320,283 | 295,451,983 | 2.73% |
| 2026-06-18 | 11.83 | 11.93 | 11.66 | 11.72 | 11.72 | qfq | 17,691,000 | 208,244,782 | -1.35% |
| 2026-06-17 | 12.09 | 12.10 | 11.82 | 11.88 | 11.88 | qfq | 19,313,781 | 229,847,018 | -1.98% |
| 2026-06-16 | 12.33 | 12.36 | 12.02 | 12.12 | 12.12 | qfq | 25,991,985 | 315,232,746 | -1.62% |
| 2026-06-15 | 12.15 | 12.40 | 12.11 | 12.32 | 12.32 | qfq | 24,060,295 | 294,950,130 | 0.16% |
| 2026-06-12 | 11.90 | 12.34 | 11.90 | 12.30 | 12.30 | qfq | 35,506,062 | 433,255,233 | 3.97% |
| 2026-06-11 | 12.08 | 12.13 | 11.67 | 11.83 | 11.83 | qfq | 23,494,562 | 278,000,226 | -3.03% |
| 2026-06-10 | 11.71 | 12.68 | 11.68 | 12.20 | 12.20 | qfq | 36,751,356 | 451,146,186 | 2.95% |
| 2026-06-09 | 11.51 | 12.22 | 11.42 | 11.85 | 11.85 | qfq | 31,807,264 | 378,604,507 | 3.40% |
| 2026-06-08 | 11.65 | 11.93 | 11.31 | 11.46 | 11.46 | qfq | 20,529,035 | 237,936,716 | -3.29% |
| 2026-06-05 | 11.73 | 11.97 | 11.60 | 11.85 | 11.85 | qfq | 19,392,953 | 229,419,242 | 1.20% |
| 2026-06-04 | 11.99 | 11.99 | 11.60 | 11.71 | 11.71 | qfq | 15,866,556 | 186,408,101 | -1.76% |
| 2026-06-03 | 11.90 | 12.12 | 11.81 | 11.92 | 11.92 | qfq | 19,689,199 | 235,577,578 | 0.93% |
| 2026-06-02 | 11.98 | 12.00 | 11.62 | 11.81 | 11.81 | qfq | 17,719,633 | 208,464,118 | -1.25% |
| 2026-06-01 | 11.88 | 12.05 | 11.83 | 11.96 | 11.96 | qfq | 12,954,122 | 154,889,402 | 0.67% |
| 2026-05-29 | 12.31 | 12.32 | 11.85 | 11.88 | 11.88 | qfq | 24,421,517 | 294,320,798 | -3.18% |
| 2026-05-28 | 12.12 | 12.34 | 12.02 | 12.27 | 12.27 | qfq | 19,303,100 | 235,495,495 | 1.24% |
| 2026-05-27 | 12.65 | 12.65 | 12.09 | 12.12 | 12.12 | qfq | 20,923,140 | 257,063,456 | -3.50% |
| 2026-05-26 | 12.85 | 12.85 | 12.41 | 12.56 | 12.56 | qfq | 19,561,117 | 245,002,282 | -2.26% |
| 2026-05-25 | 12.76 | 12.96 | 12.65 | 12.85 | 12.85 | qfq | 17,672,560 | 226,173,708 | 1.02% |
| 2026-05-22 | 12.71 | 12.85 | 12.61 | 12.72 | 12.72 | qfq | 16,299,340 | 207,784,437 | 0.08% |
| 2026-05-21 | 13.38 | 13.49 | 12.69 | 12.71 | 12.71 | qfq | 36,113,597 | 471,304,435 | -4.36% |
| 2026-05-20 | 13.66 | 13.66 | 13.21 | 13.29 | 13.29 | qfq | 24,101,300 | 321,132,888 | -2.78% |
| 2026-05-19 | 13.54 | 13.69 | 13.41 | 13.67 | 13.64 | qfq | 16,831,904 | 228,341,440 | 1.18% |
| 2026-05-18 | 13.61 | 13.75 | 13.34 | 13.51 | 13.49 | qfq | 28,113,785 | 380,145,737 | -1.17% |
| 2026-05-15 | 14.15 | 14.29 | 13.60 | 13.67 | 13.64 | qfq | 39,114,677 | 541,124,469 | -3.39% |
| 2026-05-14 | 14.90 | 14.90 | 14.14 | 14.15 | 14.12 | qfq | 30,575,945 | 439,308,950 | -4.33% |
| 2026-05-13 | 14.74 | 14.86 | 14.61 | 14.79 | 14.76 | qfq | 19,001,593 | 280,021,251 | 0.14% |
| 2026-05-12 | 15.13 | 15.15 | 14.65 | 14.77 | 14.74 | qfq | 30,568,954 | 452,794,661 | -2.25% |
| 2026-05-11 | 15.30 | 15.36 | 15.05 | 15.11 | 15.08 | qfq | 25,544,273 | 387,163,376 | -0.79% |
| 2026-05-08 | 14.91 | 15.25 | 14.78 | 15.23 | 15.20 | qfq | 30,538,663 | 461,413,267 | 1.94% |
| 2026-05-07 | 14.96 | 14.99 | 14.79 | 14.94 | 14.91 | qfq | 22,334,655 | 332,336,737 | -0.13% |
| 2026-05-06 | 14.49 | 15.28 | 14.48 | 14.96 | 14.93 | qfq | 33,417,378 | 500,743,204 | 3.53% |
| 2026-04-30 | 14.15 | 14.50 | 14.11 | 14.45 | 14.42 | qfq | 18,337,222 | 263,766,062 | 1.83% |
| 2026-04-29 | 14.11 | 14.24 | 14.10 | 14.19 | 14.16 | qfq | 15,075,804 | 213,936,906 | 0.64% |
| 2026-04-28 | 14.41 | 14.42 | 14.02 | 14.10 | 14.07 | qfq | 21,651,277 | 306,508,990 | -2.49% |
| 2026-04-27 | 14.40 | 14.46 | 14.14 | 14.46 | 14.43 | qfq | 18,948,150 | 271,891,529 | 0.00% |
| 2026-04-24 | 14.98 | 14.98 | 14.45 | 14.46 | 14.43 | qfq | 25,915,620 | 378,253,865 | -3.34% |
| 2026-04-23 | 15.25 | 15.34 | 14.90 | 14.96 | 14.93 | qfq | 22,413,267 | 337,551,866 | -2.09% |
| 2026-04-22 | 15.18 | 15.30 | 15.02 | 15.28 | 15.25 | qfq | 19,748,224 | 300,221,464 | 0.07% |
| 2026-04-21 | 15.36 | 15.50 | 15.15 | 15.27 | 15.24 | qfq | 26,017,455 | 397,524,423 | -0.72% |
| 2026-04-20 | 15.03 | 15.46 | 14.92 | 15.38 | 15.35 | qfq | 39,791,173 | 609,631,462 | 2.33% |
| 2026-04-17 | 14.91 | 15.06 | 14.79 | 15.03 | 15.00 | qfq | 18,859,364 | 281,679,172 | 0.80% |
| 2026-04-16 | 14.90 | 14.96 | 14.79 | 14.91 | 14.88 | qfq | 18,389,380 | 273,435,347 | 0.07% |
| 2026-04-15 | 15.19 | 15.27 | 14.84 | 14.90 | 14.87 | qfq | 29,713,763 | 447,556,305 | -1.52% |
| 2026-04-14 | 14.96 | 15.13 | 14.76 | 15.13 | 15.10 | qfq | 32,725,192 | 490,978,213 | 2.30% |
| 2026-04-13 | 14.60 | 14.90 | 14.52 | 14.79 | 14.76 | qfq | 22,008,143 | 324,224,099 | 1.16% |
| 2026-04-10 | 14.66 | 14.87 | 14.60 | 14.62 | 14.59 | qfq | 21,731,502 | 320,133,860 | 0.27% |
| 2026-04-09 | 14.65 | 14.70 | 14.52 | 14.58 | 14.55 | qfq | 16,844,981 | 245,764,480 | -1.09% |
| 2026-04-08 | 14.33 | 14.76 | 14.33 | 14.74 | 14.71 | qfq | 26,104,790 | 380,603,298 | 4.02% |
| 2026-04-07 | 14.26 | 14.35 | 14.05 | 14.17 | 14.14 | qfq | 13,267,618 | 188,427,730 | -0.07% |
| 2026-04-03 | 14.53 | 14.58 | 14.18 | 14.18 | 14.15 | qfq | 17,188,517 | 245,980,571 | -2.14% |
| 2026-04-02 | 14.70 | 14.76 | 14.44 | 14.49 | 14.46 | qfq | 18,677,544 | 272,572,893 | -1.43% |
| 2026-04-01 | 14.82 | 14.88 | 14.59 | 14.70 | 14.67 | qfq | 20,857,905 | 306,344,507 | 0.34% |
| 2026-03-31 | 14.81 | 15.04 | 14.63 | 14.65 | 14.62 | qfq | 27,828,120 | 412,534,991 | -1.28% |
| 2026-03-30 | 14.49 | 14.93 | 14.45 | 14.84 | 14.81 | qfq | 26,565,265 | 392,010,691 | 0.41% |
| 2026-03-27 | 14.37 | 14.89 | 14.35 | 14.78 | 14.75 | qfq | 28,473,525 | 419,320,205 | 1.58% |
| 2026-03-26 | 14.92 | 14.93 | 14.43 | 14.55 | 14.52 | qfq | 29,530,038 | 431,254,126 | -2.41% |
| 2026-03-25 | 14.40 | 15.02 | 14.40 | 14.91 | 14.88 | qfq | 47,569,241 | 701,547,881 | 2.33% |
| 2026-03-24 | 13.96 | 14.58 | 13.82 | 14.57 | 14.54 | qfq | 55,271,863 | 791,159,141 | 5.81% |
| 2026-03-23 | 14.30 | 14.46 | 13.66 | 13.77 | 13.74 | qfq | 42,450,205 | 597,279,840 | -5.88% |
| 2026-03-20 | 15.15 | 15.23 | 14.62 | 14.63 | 14.60 | qfq | 29,465,893 | 439,375,972 | -3.43% |
| 2026-03-19 | 15.55 | 15.62 | 15.03 | 15.15 | 15.12 | qfq | 32,066,812 | 489,374,508 | -3.63% |
| 2026-03-18 | 15.59 | 15.72 | 15.46 | 15.72 | 15.69 | qfq | 22,080,600 | 344,268,571 | 0.83% |
| 2026-03-17 | 16.22 | 16.25 | 15.56 | 15.59 | 15.56 | qfq | 37,256,206 | 590,630,156 | -3.71% |
| 2026-03-16 | 16.01 | 16.29 | 16.01 | 16.19 | 16.16 | qfq | 23,840,731 | 384,957,649 | 0.62% |
| 2026-03-13 | 16.25 | 16.57 | 15.98 | 16.09 | 16.06 | qfq | 33,377,645 | 541,079,184 | -1.65% |
| 2026-03-12 | 16.68 | 16.68 | 16.25 | 16.36 | 16.33 | qfq | 44,260,848 | 727,474,053 | -2.33% |
| 2026-03-11 | 17.30 | 17.33 | 16.75 | 16.75 | 16.72 | qfq | 58,548,066 | 988,939,703 | -3.18% |
| 2026-03-10 | 17.16 | 17.57 | 17.12 | 17.30 | 17.27 | qfq | 48,741,688 | 842,108,776 | -0.40% |
| 2026-03-09 | 17.87 | 18.07 | 17.25 | 17.37 | 17.34 | qfq | 60,001,403 | 1,053,027,309 | -2.69% |
| 2026-03-06 | 18.30 | 18.31 | 17.71 | 17.85 | 17.82 | qfq | 63,854,777 | 1,143,675,372 | -3.04% |
| 2026-03-05 | 18.25 | 18.81 | 18.20 | 18.41 | 18.38 | qfq | 87,884,618 | 1,618,416,018 | -1.13% |
| 2026-03-04 | 17.21 | 18.84 | 17.11 | 18.62 | 18.59 | qfq | 124,681,009 | 2,273,990,506 | 5.08% |
| 2026-03-03 | 19.22 | 19.22 | 17.70 | 17.72 | 17.69 | qfq | 136,947,756 | 2,493,961,975 | -6.09% |
| 2026-03-02 | 17.82 | 18.87 | 17.71 | 18.87 | 18.84 | qfq | 173,598,633 | 3,184,449,157 | 10.03% |
| 2026-02-27 | 17.22 | 17.32 | 17.05 | 17.15 | 17.12 | qfq | 34,164,692 | 586,774,459 | -0.52% |
| 2026-02-26 | 17.31 | 17.34 | 17.11 | 17.24 | 17.21 | qfq | 30,891,024 | 531,478,565 | -0.29% |
| 2026-02-25 | 17.15 | 17.33 | 16.92 | 17.29 | 17.26 | qfq | 45,696,647 | 786,797,667 | 0.82% |
| 2026-02-24 | 16.85 | 17.24 | 16.77 | 17.15 | 17.12 | qfq | 40,510,730 | 692,148,052 | 2.63% |
| 2026-02-13 | 16.80 | 17.05 | 16.66 | 16.71 | 16.68 | qfq | 31,674,404 | 533,649,731 | -0.59% |
| 2026-02-12 | 16.81 | 16.87 | 16.68 | 16.81 | 16.78 | qfq | 19,264,059 | 323,707,602 | 0.06% |
| 2026-02-11 | 16.90 | 16.95 | 16.76 | 16.80 | 16.77 | qfq | 22,665,156 | 381,684,009 | -0.53% |
| 2026-02-10 | 16.98 | 16.99 | 16.69 | 16.89 | 16.86 | qfq | 26,146,700 | 440,848,700 | -0.41% |
| 2026-02-09 | 16.60 | 17.27 | 16.60 | 16.96 | 16.93 | qfq | 49,352,557 | 834,099,088 | 3.04% |
| 2026-02-06 | 16.46 | 16.66 | 16.38 | 16.46 | 16.43 | qfq | 22,789,801 | 376,685,426 | -0.48% |
| 2026-02-05 | 16.58 | 16.78 | 16.42 | 16.54 | 16.51 | qfq | 24,124,186 | 399,475,410 | -1.02% |
| 2026-02-04 | 16.60 | 16.86 | 16.48 | 16.71 | 16.68 | qfq | 34,228,835 | 570,439,827 | 0.24% |
| 2026-02-03 | 16.28 | 16.68 | 16.23 | 16.67 | 16.64 | qfq | 36,400,499 | 600,640,556 | 3.09% |
| 2026-02-02 | 16.44 | 16.74 | 16.15 | 16.17 | 16.14 | qfq | 31,230,164 | 513,806,324 | -2.00% |
| 2026-01-30 | 16.78 | 16.90 | 16.12 | 16.50 | 16.47 | qfq | 48,637,369 | 800,725,909 | -2.08% |
| 2026-01-29 | 17.00 | 17.27 | 16.81 | 16.85 | 16.82 | qfq | 46,100,652 | 784,102,216 | -1.23% |
| 2026-01-28 | 17.40 | 17.52 | 16.97 | 17.06 | 17.03 | qfq | 43,892,071 | 751,963,126 | -2.23% |
| 2026-01-27 | 17.06 | 17.48 | 16.87 | 17.45 | 17.42 | qfq | 49,787,639 | 857,883,349 | 1.63% |
| 2026-01-26 | 17.91 | 17.93 | 16.93 | 17.17 | 17.14 | qfq | 80,125,856 | 1,386,712,687 | -4.13% |
| 2026-01-23 | 17.56 | 18.16 | 17.40 | 17.91 | 17.88 | qfq | 105,079,029 | 1,877,839,693 | 1.99% |
| 2026-01-22 | 17.07 | 17.57 | 17.04 | 17.56 | 17.53 | qfq | 60,990,997 | 1,061,293,160 | 2.39% |
| 2026-01-21 | 17.26 | 17.45 | 17.09 | 17.15 | 17.12 | qfq | 48,698,805 | 840,539,989 | -1.44% |
| 2026-01-20 | 17.95 | 18.08 | 17.17 | 17.40 | 17.37 | qfq | 70,357,457 | 1,227,698,064 | -3.01% |
| 2026-01-19 | 17.69 | 18.16 | 17.53 | 17.94 | 17.91 | qfq | 66,753,564 | 1,191,428,425 | 1.07% |
| 2026-01-16 | 18.20 | 18.30 | 17.56 | 17.75 | 17.72 | qfq | 73,912,548 | 1,317,528,060 | -1.50% |
| 2026-01-15 | 18.59 | 18.64 | 17.72 | 18.02 | 17.99 | qfq | 117,734,733 | 2,131,162,239 | -3.38% |
| 2026-01-14 | 18.76 | 19.68 | 18.33 | 18.65 | 18.62 | qfq | 182,928,643 | 3,451,916,629 | -5.23% |
| 2026-01-13 | 21.31 | 21.32 | 19.68 | 19.68 | 19.64 | qfq | 113,564,370 | 2,259,889,132 | -10.01% |
| 2026-01-12 | 20.70 | 22.55 | 20.27 | 21.87 | 21.83 | qfq | 243,650,268 | 5,243,927,773 | 5.75% |
| 2026-01-09 | 20.56 | 22.12 | 20.36 | 20.68 | 20.64 | qfq | 265,987,754 | 5,609,639,644 | -1.85% |
| 2026-01-08 | 20.00 | 21.80 | 18.98 | 21.07 | 21.03 | qfq | 340,024,598 | 6,879,669,969 | 6.31% |
| 2026-01-07 | 19.51 | 19.82 | 18.67 | 19.82 | 19.78 | qfq | 98,432,123 | 1,908,373,366 | 9.99% |
| 2026-01-06 | 16.05 | 18.02 | 15.99 | 18.02 | 17.99 | qfq | 125,214,953 | 2,155,347,101 | 10.01% |
| 2026-01-05 | 15.65 | 16.94 | 15.40 | 16.38 | 16.35 | qfq | 158,537,428 | 2,552,622,674 | 6.23% |
| 2025-12-31 | 14.95 | 15.57 | 14.86 | 15.42 | 15.39 | qfq | 78,308,450 | 1,193,652,065 | 2.80% |
| 2025-12-30 | 14.80 | 15.44 | 14.75 | 15.00 | 14.97 | qfq | 66,798,016 | 1,011,573,377 | 0.33% |
| 2025-12-29 | 14.93 | 15.02 | 14.73 | 14.95 | 14.92 | qfq | 46,398,225 | 691,612,958 | 0.40% |
| 2025-12-26 | 14.66 | 15.08 | 14.58 | 14.89 | 14.86 | qfq | 66,471,847 | 983,563,232 | 1.09% |
| 2025-12-25 | 14.41 | 14.85 | 14.37 | 14.73 | 14.70 | qfq | 56,302,000 | 826,390,801 | 2.22% |
| 2025-12-24 | 13.93 | 14.50 | 13.93 | 14.41 | 14.38 | qfq | 41,461,116 | 594,306,120 | 2.64% |
| 2025-12-23 | 14.38 | 14.40 | 13.96 | 14.04 | 14.01 | qfq | 32,892,539 | 464,793,570 | -2.36% |
| 2025-12-22 | 14.07 | 14.50 | 14.00 | 14.38 | 14.35 | qfq | 49,996,556 | 718,446,620 | 2.64% |
| 2025-12-19 | 13.75 | 14.20 | 13.74 | 14.01 | 13.98 | qfq | 26,287,933 | 368,765,669 | 1.45% |
| 2025-12-18 | 13.48 | 13.98 | 13.41 | 13.81 | 13.78 | qfq | 28,952,412 | 399,317,224 | 1.69% |
| 2025-12-17 | 13.53 | 13.70 | 13.30 | 13.58 | 13.56 | qfq | 25,903,722 | 348,839,357 | -0.66% |
| 2025-12-16 | 13.89 | 13.96 | 13.31 | 13.67 | 13.64 | qfq | 40,653,821 | 551,133,377 | -2.15% |
| 2025-12-15 | 14.16 | 14.19 | 13.90 | 13.97 | 13.94 | qfq | 23,748,461 | 333,375,669 | -1.34% |
| 2025-12-12 | 14.10 | 14.20 | 13.98 | 14.16 | 14.13 | qfq | 26,063,777 | 367,985,976 | 0.71% |
| 2025-12-11 | 14.34 | 14.43 | 14.05 | 14.06 | 14.03 | qfq | 33,478,201 | 476,141,574 | -1.54% |
| 2025-12-10 | 14.10 | 14.34 | 14.01 | 14.28 | 14.25 | qfq | 30,503,838 | 433,684,662 | 0.99% |
| 2025-12-09 | 14.00 | 14.30 | 13.95 | 14.14 | 14.11 | qfq | 34,774,661 | 493,137,590 | 0.43% |
| 2025-12-08 | 13.84 | 14.28 | 13.84 | 14.08 | 14.05 | qfq | 40,766,473 | 575,854,755 | 1.73% |
| 2025-12-05 | 13.57 | 13.86 | 13.44 | 13.84 | 13.81 | qfq | 24,632,684 | 337,775,859 | 1.76% |
| 2025-12-04 | 13.58 | 13.72 | 13.54 | 13.60 | 13.58 | qfq | 15,363,600 | 209,249,804 | 0.00% |
| 2025-12-03 | 13.84 | 13.85 | 13.57 | 13.60 | 13.58 | qfq | 19,221,684 | 262,319,978 | -1.73% |
| 2025-12-02 | 13.86 | 13.99 | 13.76 | 13.84 | 13.81 | qfq | 17,762,185 | 246,650,768 | -0.57% |
| 2025-12-01 | 13.79 | 14.03 | 13.74 | 13.92 | 13.89 | qfq | 22,148,974 | 307,950,818 | 1.38% |
| 2025-11-28 | 13.63 | 13.73 | 13.51 | 13.73 | 13.70 | qfq | 14,764,540 | 201,903,624 | 0.96% |
| 2025-11-27 | 13.66 | 13.72 | 13.56 | 13.60 | 13.58 | qfq | 16,272,900 | 221,709,070 | -0.58% |
| 2025-11-26 | 14.00 | 14.02 | 13.65 | 13.68 | 13.65 | qfq | 30,554,949 | 420,865,201 | -2.84% |
| 2025-11-25 | 14.00 | 14.20 | 13.84 | 14.08 | 14.05 | qfq | 36,629,278 | 514,053,478 | -0.35% |
| 2025-11-24 | 13.40 | 14.15 | 13.36 | 14.13 | 14.10 | qfq | 55,544,024 | 771,297,317 | 5.45% |
| 2025-11-21 | 13.36 | 13.75 | 13.16 | 13.40 | 13.38 | qfq | 28,499,211 | 382,651,444 | -1.47% |
| 2025-11-20 | 13.80 | 13.90 | 13.57 | 13.60 | 13.58 | qfq | 22,540,485 | 308,102,042 | -1.95% |
| 2025-11-19 | 13.72 | 13.98 | 13.66 | 13.87 | 13.84 | qfq | 25,657,325 | 354,989,858 | 1.02% |
| 2025-11-18 | 14.14 | 14.14 | 13.70 | 13.73 | 13.70 | qfq | 27,730,840 | 382,821,761 | -2.90% |
| 2025-11-17 | 14.05 | 14.39 | 14.00 | 14.14 | 14.11 | qfq | 53,220,819 | 754,711,713 | 3.21% |
| 2025-11-14 | 13.72 | 13.92 | 13.69 | 13.70 | 13.67 | qfq | 19,418,759 | 268,098,541 | -0.65% |
| 2025-11-13 | 13.72 | 13.82 | 13.66 | 13.79 | 13.76 | qfq | 14,686,410 | 201,953,912 | 0.44% |
| 2025-11-12 | 13.93 | 13.94 | 13.60 | 13.73 | 13.70 | qfq | 24,037,905 | 329,070,030 | -1.51% |
| 2025-11-11 | 14.07 | 14.07 | 13.92 | 13.94 | 13.91 | qfq | 14,581,184 | 203,922,698 | -0.57% |
| 2025-11-10 | 14.10 | 14.12 | 13.96 | 14.02 | 13.99 | qfq | 13,421,207 | 188,050,490 | -0.28% |
| 2025-11-07 | 14.16 | 14.18 | 14.01 | 14.06 | 14.03 | qfq | 16,199,263 | 227,591,836 | -0.64% |
| 2025-11-06 | 13.97 | 14.26 | 13.97 | 14.15 | 14.12 | qfq | 21,008,362 | 297,345,118 | 1.58% |
| 2025-11-05 | 13.83 | 14.01 | 13.80 | 13.93 | 13.90 | qfq | 16,256,195 | 226,497,686 | -0.21% |
| 2025-11-04 | 14.11 | 14.15 | 13.88 | 13.96 | 13.93 | qfq | 18,701,595 | 261,969,828 | -1.48% |
| 2025-11-03 | 14.32 | 14.32 | 14.00 | 14.17 | 14.14 | qfq | 24,921,683 | 351,388,257 | -1.05% |
| 2025-10-31 | 14.28 | 14.38 | 14.24 | 14.32 | 14.29 | qfq | 18,766,771 | 268,554,733 | 0.28% |
| 2025-10-30 | 14.61 | 14.62 | 14.28 | 14.28 | 14.25 | qfq | 36,522,327 | 527,128,756 | -2.72% |
| 2025-10-29 | 14.82 | 14.82 | 14.60 | 14.68 | 14.65 | qfq | 33,279,394 | 487,789,312 | -1.01% |
| 2025-10-28 | 14.70 | 14.99 | 14.52 | 14.83 | 14.80 | qfq | 48,123,501 | 710,711,219 | 1.37% |
| 2025-10-27 | 14.70 | 14.78 | 14.52 | 14.63 | 14.60 | qfq | 43,004,181 | 628,584,030 | -1.08% |
| 2025-10-24 | 14.46 | 14.98 | 14.45 | 14.79 | 14.76 | qfq | 51,118,174 | 755,623,485 | 2.92% |
| 2025-10-23 | 14.27 | 14.37 | 13.90 | 14.37 | 14.34 | qfq | 21,581,610 | 303,904,738 | 0.63% |
| 2025-10-22 | 14.48 | 14.49 | 14.24 | 14.28 | 14.25 | qfq | 18,570,453 | 266,164,335 | -1.38% |
| 2025-10-21 | 14.55 | 14.80 | 14.45 | 14.48 | 14.45 | qfq | 28,550,898 | 416,736,164 | 0.07% |
| 2025-10-20 | 14.32 | 14.52 | 14.20 | 14.47 | 14.44 | qfq | 23,480,606 | 337,694,477 | 1.62% |
| 2025-10-17 | 14.63 | 14.78 | 14.18 | 14.24 | 14.21 | qfq | 26,843,774 | 387,628,772 | -2.67% |
| 2025-10-16 | 14.91 | 15.09 | 14.60 | 14.63 | 14.60 | qfq | 28,172,637 | 417,063,781 | -2.34% |
| 2025-10-15 | 15.07 | 15.08 | 14.70 | 14.98 | 14.95 | qfq | 31,839,406 | 473,370,017 | -0.73% |
| 2025-10-14 | 15.38 | 15.39 | 15.02 | 15.09 | 15.06 | qfq | 44,621,421 | 675,870,298 | -1.89% |
| 2025-10-13 | 14.66 | 15.39 | 14.56 | 15.38 | 15.35 | qfq | 59,239,751 | 900,633,880 | 2.33% |
| 2025-10-10 | 14.87 | 15.35 | 14.81 | 15.03 | 15.00 | qfq | 57,085,361 | 861,360,694 | 0.87% |
| 2025-10-09 | 14.90 | 14.93 | 14.47 | 14.90 | 14.87 | qfq | 45,852,114 | 674,920,830 | -0.13% |
| 2025-09-30 | 14.36 | 15.05 | 14.30 | 14.92 | 14.89 | qfq | 59,308,259 | 876,128,810 | 3.90% |
| 2025-09-29 | 14.33 | 14.43 | 13.96 | 14.36 | 14.33 | qfq | 32,053,760 | 454,684,775 | -0.21% |
| 2025-09-26 | 14.15 | 14.56 | 14.12 | 14.39 | 14.36 | qfq | 46,091,106 | 663,236,929 | 1.84% |
| 2025-09-25 | 14.12 | 14.25 | 14.11 | 14.13 | 14.10 | qfq | 21,149,213 | 299,851,654 | -0.84% |
| 2025-09-24 | 14.10 | 14.27 | 13.91 | 14.25 | 14.22 | qfq | 25,565,777 | 361,853,407 | 0.49% |
| 2025-09-23 | 14.33 | 14.39 | 13.87 | 14.18 | 14.15 | qfq | 30,844,208 | 433,017,545 | -0.84% |
| 2025-09-22 | 14.20 | 14.34 | 14.12 | 14.30 | 14.27 | qfq | 30,224,836 | 430,245,527 | 0.56% |
| 2025-09-19 | 13.88 | 14.34 | 13.85 | 14.22 | 14.19 | qfq | 48,033,141 | 683,229,668 | 2.23% |
| 2025-09-18 | 14.13 | 14.27 | 13.70 | 13.91 | 13.88 | qfq | 39,249,361 | 551,091,274 | -1.56% |
| 2025-09-17 | 14.14 | 14.17 | 14.02 | 14.13 | 14.10 | qfq | 25,083,946 | 353,580,044 | -0.49% |
| 2025-09-16 | 14.20 | 14.26 | 13.99 | 14.20 | 14.17 | qfq | 28,127,029 | 397,509,548 | -0.28% |
| 2025-09-15 | 14.27 | 14.40 | 14.12 | 14.24 | 14.21 | qfq | 33,176,947 | 472,660,916 | 0.28% |
| 2025-09-12 | 14.08 | 14.39 | 14.02 | 14.20 | 14.17 | qfq | 42,456,515 | 605,334,104 | 0.92% |
| 2025-09-11 | 13.85 | 14.11 | 13.70 | 14.07 | 14.04 | qfq | 39,538,168 | 552,300,625 | 1.74% |
| 2025-09-10 | 13.69 | 13.94 | 13.63 | 13.83 | 13.80 | qfq | 30,998,443 | 428,933,642 | 1.02% |
| 2025-09-09 | 13.95 | 13.98 | 13.58 | 13.69 | 13.66 | qfq | 36,351,695 | 499,988,697 | -1.65% |
| 2025-09-08 | 14.03 | 14.09 | 13.76 | 13.92 | 13.89 | qfq | 54,783,650 | 759,830,176 | -0.64% |
| 2025-09-05 | 13.81 | 14.15 | 13.66 | 14.01 | 13.98 | qfq | 47,087,683 | 658,691,299 | 0.79% |
| 2025-09-04 | 14.50 | 14.57 | 13.48 | 13.90 | 13.87 | qfq | 96,196,196 | 1,350,777,036 | -5.89% |
| 2025-09-03 | 16.47 | 16.51 | 14.77 | 14.77 | 14.74 | qfq | 86,594,927 | 1,326,654,353 | -9.99% |
| 2025-09-02 | 16.89 | 16.89 | 16.07 | 16.41 | 16.38 | qfq | 62,048,433 | 1,012,639,790 | -2.73% |
| 2025-09-01 | 17.49 | 17.50 | 16.50 | 16.87 | 16.84 | qfq | 91,740,794 | 1,541,941,077 | -2.77% |
| 2025-08-29 | 16.49 | 17.39 | 16.41 | 17.35 | 17.32 | qfq | 140,565,369 | 2,384,187,343 | 5.79% |
| 2025-08-28 | 16.12 | 16.40 | 15.83 | 16.40 | 16.37 | qfq | 69,975,119 | 1,131,645,706 | 3.27% |
| 2025-08-27 | 16.37 | 16.54 | 15.88 | 15.88 | 15.85 | qfq | 57,460,394 | 933,097,653 | -2.99% |
| 2025-08-26 | 16.53 | 16.61 | 16.28 | 16.37 | 16.34 | qfq | 51,901,230 | 851,855,767 | -1.39% |
| 2025-08-25 | 16.56 | 16.67 | 16.32 | 16.60 | 16.57 | qfq | 76,166,958 | 1,258,886,444 | 0.30% |
| 2025-08-22 | 16.35 | 16.56 | 16.01 | 16.55 | 16.52 | qfq | 60,578,513 | 987,060,553 | 1.22% |
| 2025-08-21 | 16.65 | 16.74 | 16.33 | 16.35 | 16.32 | qfq | 42,087,601 | 693,255,578 | -1.51% |
| 2025-08-20 | 16.58 | 16.86 | 16.45 | 16.60 | 16.57 | qfq | 49,876,782 | 829,210,303 | -0.36% |
| 2025-08-19 | 16.88 | 17.03 | 16.51 | 16.66 | 16.63 | qfq | 59,880,557 | 996,886,946 | -1.59% |
| 2025-08-18 | 16.43 | 16.96 | 16.33 | 16.93 | 16.90 | qfq | 83,833,572 | 1,394,125,381 | 3.04% |
| 2025-08-15 | 16.51 | 16.54 | 16.13 | 16.43 | 16.40 | qfq | 75,910,120 | 1,238,124,291 | -1.62% |
| 2025-08-14 | 17.44 | 17.64 | 16.51 | 16.70 | 16.67 | qfq | 107,067,497 | 1,800,673,517 | -4.30% |
| 2025-08-13 | 16.85 | 17.74 | 16.78 | 17.45 | 17.42 | qfq | 114,130,439 | 1,991,727,257 | 3.25% |
| 2025-08-12 | 17.46 | 17.49 | 16.85 | 16.90 | 16.87 | qfq | 89,671,300 | 1,527,208,160 | -3.76% |
| 2025-08-11 | 17.23 | 17.89 | 17.15 | 17.56 | 17.53 | qfq | 88,435,290 | 1,550,831,534 | 0.92% |
| 2025-08-08 | 17.32 | 17.76 | 17.05 | 17.40 | 17.37 | qfq | 83,378,538 | 1,448,167,998 | -0.85% |
| 2025-08-07 | 18.03 | 18.05 | 17.31 | 17.55 | 17.52 | qfq | 107,363,881 | 1,879,947,312 | -3.04% |
| 2025-08-06 | 17.00 | 18.17 | 16.82 | 18.10 | 18.07 | qfq | 146,056,794 | 2,595,275,101 | 6.28% |
| 2025-08-05 | 17.08 | 17.58 | 16.76 | 17.03 | 17.00 | qfq | 101,799,764 | 1,742,656,949 | -0.18% |
| 2025-08-04 | 16.30 | 17.50 | 16.25 | 17.06 | 17.03 | qfq | 97,797,617 | 1,673,658,531 | 2.65% |
| 2025-08-01 | 17.63 | 17.63 | 16.45 | 16.62 | 16.59 | qfq | 119,563,526 | 2,018,340,471 | -7.05% |
| 2025-07-31 | 17.01 | 18.16 | 17.01 | 17.88 | 17.85 | qfq | 147,270,710 | 2,618,238,674 | 2.82% |
| 2025-07-30 | 17.85 | 18.30 | 16.89 | 17.39 | 17.36 | qfq | 168,597,775 | 2,960,786,204 | -1.47% |
| 2025-07-29 | 16.30 | 17.70 | 16.16 | 17.65 | 17.62 | qfq | 144,757,302 | 2,465,586,578 | 7.23% |
| 2025-07-28 | 15.68 | 16.55 | 15.66 | 16.46 | 16.43 | qfq | 124,881,629 | 2,024,259,865 | 5.65% |
| 2025-07-25 | 15.70 | 16.08 | 15.46 | 15.58 | 15.55 | qfq | 83,983,956 | 1,310,059,553 | -1.70% |
| 2025-07-24 | 14.65 | 16.26 | 14.60 | 15.85 | 15.82 | qfq | 150,226,537 | 2,350,419,952 | 7.24% |
| 2025-07-23 | 15.25 | 15.25 | 14.76 | 14.78 | 14.75 | qfq | 86,349,378 | 1,290,305,196 | -4.89% |
| 2025-07-22 | 15.25 | 16.08 | 15.12 | 15.54 | 15.51 | qfq | 112,501,317 | 1,759,004,868 | 1.57% |
| 2025-07-21 | 15.25 | 15.64 | 14.98 | 15.30 | 15.27 | qfq | 88,637,065 | 1,356,342,215 | 0.79% |
| 2025-07-18 | 14.85 | 15.28 | 14.71 | 15.18 | 15.15 | qfq | 98,198,272 | 1,469,924,713 | 2.43% |
| 2025-07-17 | 14.36 | 14.89 | 14.33 | 14.82 | 14.79 | qfq | 87,494,583 | 1,289,080,395 | 3.20% |
| 2025-07-16 | 14.34 | 14.53 | 14.29 | 14.36 | 14.33 | qfq | 44,408,844 | 639,975,856 | -0.97% |
| 2025-07-15 | 14.51 | 14.76 | 14.32 | 14.50 | 14.47 | qfq | 57,154,471 | 828,046,735 | -0.89% |
| 2025-07-14 | 14.62 | 14.96 | 14.44 | 14.63 | 14.60 | qfq | 69,434,808 | 1,017,240,750 | 0.00% |
| 2025-07-11 | 14.18 | 14.80 | 14.18 | 14.63 | 14.60 | qfq | 112,455,302 | 1,636,041,592 | 4.05% |
| 2025-07-10 | 14.23 | 14.23 | 13.79 | 14.06 | 14.03 | qfq | 67,609,776 | 942,529,242 | -2.43% |
| 2025-07-09 | 14.16 | 14.88 | 14.07 | 14.41 | 14.38 | qfq | 106,202,179 | 1,537,548,745 | 2.20% |
| 2025-07-08 | 14.00 | 14.10 | 13.82 | 14.10 | 14.07 | qfq | 60,981,505 | 852,637,661 | -0.42% |
| 2025-07-07 | 14.02 | 14.26 | 13.73 | 14.16 | 14.13 | qfq | 75,461,526 | 1,062,413,427 | 1.07% |
| 2025-07-04 | 14.00 | 14.20 | 13.86 | 14.01 | 13.98 | qfq | 69,277,615 | 970,865,355 | -0.28% |
| 2025-07-03 | 14.20 | 14.38 | 13.84 | 14.05 | 14.02 | qfq | 87,470,861 | 1,226,127,697 | -0.43% |
| 2025-07-02 | 14.70 | 14.94 | 14.00 | 14.11 | 14.08 | qfq | 135,937,725 | 1,951,791,646 | -5.93% |
| 2025-07-01 | 15.59 | 16.18 | 14.71 | 15.00 | 14.97 | qfq | 235,088,042 | 3,612,421,161 | -3.78% |
| 2025-06-30 | 13.97 | 15.59 | 13.96 | 15.59 | 15.56 | qfq | 229,850,010 | 3,425,585,973 | 10.02% |
| 2025-06-27 | 15.00 | 15.44 | 14.13 | 14.17 | 14.14 | qfq | 244,639,066 | 3,569,997,251 | -0.84% |
| 2025-06-26 | 14.29 | 14.29 | 14.00 | 14.29 | 14.26 | qfq | 51,153,734 | 729,889,771 | 10.01% |
| 2025-06-25 | 11.81 | 12.99 | 11.81 | 12.99 | 12.97 | qfq | 50,706,054 | 652,083,934 | 9.99% |
| 2025-06-24 | 11.51 | 11.91 | 11.46 | 11.81 | 11.79 | qfq | 40,429,420 | 474,241,802 | -1.25% |
| 2025-06-23 | 11.90 | 12.21 | 11.77 | 11.96 | 11.94 | qfq | 51,454,451 | 619,264,768 | 2.13% |
| 2025-06-20 | 11.66 | 11.99 | 11.61 | 11.71 | 11.69 | qfq | 33,948,737 | 400,027,965 | 0.09% |
| 2025-06-19 | 11.71 | 11.79 | 11.49 | 11.70 | 11.68 | qfq | 29,982,247 | 348,482,010 | -1.02% |
| 2025-06-18 | 11.63 | 11.85 | 11.58 | 11.82 | 11.80 | qfq | 36,476,756 | 428,415,098 | 1.37% |
| 2025-06-17 | 11.65 | 11.67 | 11.39 | 11.66 | 11.64 | qfq | 26,612,124 | 306,873,857 | -0.26% |
| 2025-06-16 | 11.44 | 11.73 | 11.27 | 11.69 | 11.65 | qfq | 49,382,383 | 570,818,583 | 2.63% |
| 2025-06-13 | 11.15 | 11.50 | 11.09 | 11.39 | 11.35 | qfq | 46,732,474 | 528,373,007 | 3.26% |
| 2025-06-12 | 11.15 | 11.15 | 11.00 | 11.03 | 10.99 | qfq | 11,503,104 | 127,354,485 | -1.16% |
| 2025-06-11 | 10.93 | 11.20 | 10.87 | 11.16 | 11.12 | qfq | 24,995,459 | 276,999,622 | 2.10% |
| 2025-06-10 | 11.06 | 11.10 | 10.80 | 10.93 | 10.89 | qfq | 21,306,889 | 233,013,515 | -1.53% |
| 2025-06-09 | 11.05 | 11.22 | 11.05 | 11.10 | 11.06 | qfq | 20,367,782 | 226,530,115 | 0.91% |
| 2025-06-06 | 11.17 | 11.18 | 10.97 | 11.00 | 10.96 | qfq | 20,673,489 | 228,286,180 | -1.26% |
| 2025-06-05 | 11.10 | 11.17 | 10.95 | 11.14 | 11.10 | qfq | 21,047,481 | 233,450,866 | -0.27% |
| 2025-06-04 | 11.18 | 11.26 | 11.07 | 11.17 | 11.13 | qfq | 19,937,695 | 222,733,083 | -0.36% |
| 2025-06-03 | 11.25 | 11.35 | 11.14 | 11.21 | 11.17 | qfq | 18,514,045 | 207,752,512 | 0.27% |
| 2025-05-30 | 11.21 | 11.27 | 11.05 | 11.18 | 11.14 | qfq | 15,728,885 | 175,468,581 | -0.71% |
| 2025-05-29 | 11.15 | 11.31 | 11.09 | 11.26 | 11.22 | qfq | 15,903,623 | 178,528,976 | 0.99% |
| 2025-05-28 | 11.26 | 11.28 | 11.09 | 11.15 | 11.11 | qfq | 12,812,529 | 143,029,513 | -1.15% |
| 2025-05-27 | 11.29 | 11.35 | 11.07 | 11.28 | 11.24 | qfq | 18,405,660 | 206,037,447 | -0.27% |
| 2025-05-26 | 11.44 | 11.50 | 11.23 | 11.31 | 11.27 | qfq | 16,910,848 | 191,397,857 | -0.88% |
| 2025-05-23 | 11.45 | 11.60 | 11.36 | 11.41 | 11.37 | qfq | 20,325,500 | 233,018,735 | -1.55% |
| 2025-05-22 | 11.50 | 11.80 | 11.40 | 11.59 | 11.55 | qfq | 25,756,644 | 299,594,023 | 0.61% |
| 2025-05-21 | 11.47 | 11.55 | 11.40 | 11.52 | 11.48 | qfq | 17,887,947 | 205,452,468 | 0.17% |
| 2025-05-20 | 11.52 | 11.68 | 11.43 | 11.50 | 11.46 | qfq | 22,859,451 | 263,828,466 | -0.78% |
| 2025-05-19 | 11.35 | 11.68 | 11.27 | 11.59 | 11.55 | qfq | 31,527,779 | 362,971,565 | 2.75% |
| 2025-05-16 | 11.30 | 11.60 | 11.20 | 11.28 | 11.24 | qfq | 28,321,373 | 322,894,981 | -0.70% |
| 2025-05-15 | 11.62 | 11.64 | 11.31 | 11.36 | 11.32 | qfq | 24,231,912 | 277,067,333 | -2.49% |
| 2025-05-14 | 11.78 | 11.90 | 11.56 | 11.65 | 11.61 | qfq | 27,672,654 | 323,626,288 | -1.35% |
| 2025-05-13 | 12.00 | 12.11 | 11.78 | 11.81 | 11.77 | qfq | 41,323,107 | 492,566,704 | -2.96% |
| 2025-05-12 | 11.70 | 12.33 | 11.66 | 12.17 | 12.13 | qfq | 71,650,800 | 867,404,907 | 2.87% |
| 2025-05-09 | 11.97 | 12.00 | 11.67 | 11.83 | 11.79 | qfq | 36,670,420 | 434,325,247 | -0.76% |
| 2025-05-08 | 11.65 | 11.96 | 11.59 | 11.92 | 11.88 | qfq | 45,285,637 | 536,599,332 | 1.45% |
| 2025-05-07 | 11.58 | 11.96 | 11.48 | 11.75 | 11.71 | qfq | 56,462,209 | 660,855,193 | 2.62% |
| 2025-05-06 | 11.26 | 11.50 | 11.09 | 11.45 | 11.41 | qfq | 28,904,836 | 328,008,179 | 2.97% |
| 2025-04-30 | 10.76 | 11.15 | 10.76 | 11.12 | 11.08 | qfq | 27,061,440 | 297,501,029 | 3.73% |
| 2025-04-29 | 10.64 | 10.94 | 10.58 | 10.72 | 10.68 | qfq | 18,760,532 | 202,165,607 | 0.56% |
| 2025-04-28 | 10.76 | 10.85 | 10.63 | 10.66 | 10.62 | qfq | 12,311,217 | 131,810,376 | -1.20% |
| 2025-04-25 | 10.89 | 10.93 | 10.58 | 10.79 | 10.75 | qfq | 22,341,795 | 240,322,464 | -2.00% |
| 2025-04-24 | 10.97 | 11.19 | 10.80 | 11.01 | 10.97 | qfq | 16,278,952 | 178,610,306 | 0.09% |
| 2025-04-23 | 11.18 | 11.21 | 10.92 | 11.00 | 10.96 | qfq | 16,994,704 | 186,953,563 | -1.35% |
| 2025-04-22 | 11.26 | 11.28 | 11.05 | 11.15 | 11.11 | qfq | 13,952,324 | 155,739,630 | -0.98% |
| 2025-04-21 | 10.94 | 11.28 | 10.86 | 11.26 | 11.22 | qfq | 19,555,442 | 218,111,929 | 2.93% |
| 2025-04-18 | 11.04 | 11.28 | 10.91 | 10.94 | 10.90 | qfq | 16,661,600 | 184,204,703 | -1.26% |
| 2025-04-17 | 10.94 | 11.32 | 10.92 | 11.08 | 11.04 | qfq | 19,440,362 | 217,383,587 | 0.64% |
| 2025-04-16 | 11.14 | 11.26 | 10.79 | 11.01 | 10.97 | qfq | 20,723,533 | 227,526,047 | -1.17% |
| 2025-04-15 | 11.39 | 11.43 | 11.03 | 11.14 | 11.10 | qfq | 23,421,249 | 261,142,711 | -2.62% |
| 2025-04-14 | 11.39 | 11.46 | 11.31 | 11.44 | 11.40 | qfq | 27,471,184 | 312,776,615 | -0.26% |
| 2025-04-11 | 11.07 | 11.63 | 11.03 | 11.47 | 11.43 | qfq | 43,683,457 | 497,589,009 | 3.15% |
| 2025-04-10 | 11.00 | 11.34 | 10.90 | 11.12 | 11.08 | qfq | 38,797,671 | 433,961,719 | -0.80% |
| 2025-04-09 | 10.30 | 11.38 | 10.21 | 11.21 | 11.17 | qfq | 55,180,024 | 607,657,657 | 8.31% |
| 2025-04-08 | 10.04 | 10.38 | 10.01 | 10.35 | 10.31 | qfq | 23,871,000 | 244,242,025 | 3.09% |
| 2025-04-07 | 10.70 | 10.90 | 10.04 | 10.04 | 10.00 | qfq | 25,603,076 | 266,238,664 | -9.96% |
| 2025-04-03 | 10.88 | 11.30 | 10.87 | 11.15 | 11.11 | qfq | 17,990,428 | 200,719,350 | 1.55% |
| 2025-04-02 | 11.10 | 11.14 | 10.93 | 10.98 | 10.94 | qfq | 13,806,400 | 152,066,534 | -1.35% |
| 2025-04-01 | 10.95 | 11.38 | 10.90 | 11.13 | 11.09 | qfq | 21,218,898 | 237,299,788 | 2.20% |
| 2025-03-31 | 10.88 | 10.93 | 10.63 | 10.89 | 10.85 | qfq | 15,659,639 | 168,893,526 | -0.82% |
| 2025-03-28 | 10.99 | 11.21 | 10.96 | 10.98 | 10.94 | qfq | 13,517,301 | 149,792,363 | -0.36% |
| 2025-03-27 | 11.00 | 11.10 | 10.73 | 11.02 | 10.98 | qfq | 12,091,441 | 132,389,325 | 0.36% |
| 2025-03-26 | 11.06 | 11.20 | 10.92 | 10.98 | 10.94 | qfq | 14,895,100 | 164,481,253 | -0.99% |
| 2025-03-25 | 11.00 | 11.23 | 10.91 | 11.09 | 11.05 | qfq | 17,413,497 | 193,892,592 | 0.82% |
| 2025-03-24 | 11.35 | 11.39 | 10.71 | 11.00 | 10.96 | qfq | 25,414,565 | 279,212,974 | -2.91% |
| 2025-03-21 | 11.45 | 11.57 | 11.27 | 11.33 | 11.29 | qfq | 18,992,120 | 216,619,390 | -1.73% |
| 2025-03-20 | 11.44 | 11.66 | 11.33 | 11.53 | 11.49 | qfq | 22,374,400 | 258,427,412 | 0.35% |
| 2025-03-19 | 11.43 | 11.49 | 11.30 | 11.49 | 11.45 | qfq | 16,930,073 | 193,101,275 | 0.52% |
| 2025-03-18 | 11.53 | 11.66 | 11.40 | 11.43 | 11.39 | qfq | 21,554,293 | 247,832,776 | -0.70% |
| 2025-03-17 | 11.65 | 11.65 | 11.44 | 11.51 | 11.47 | qfq | 24,367,474 | 280,496,941 | -1.20% |
| 2025-03-14 | 11.84 | 11.92 | 11.48 | 11.65 | 11.61 | qfq | 33,412,892 | 387,632,566 | -1.69% |
| 2025-03-13 | 11.80 | 11.95 | 11.48 | 11.85 | 11.81 | qfq | 36,242,990 | 423,676,483 | 0.59% |
| 2025-03-12 | 12.03 | 12.35 | 11.74 | 11.78 | 11.74 | qfq | 62,932,090 | 755,608,697 | -1.17% |
| 2025-03-11 | 11.33 | 11.93 | 11.27 | 11.92 | 11.88 | qfq | 49,984,804 | 585,883,644 | 3.56% |
| 2025-03-10 | 11.32 | 11.61 | 11.28 | 11.51 | 11.47 | qfq | 32,298,310 | 371,340,594 | 2.49% |
| 2025-03-07 | 11.11 | 11.57 | 11.09 | 11.23 | 11.19 | qfq | 38,647,318 | 437,914,874 | 1.08% |
| 2025-03-06 | 10.94 | 11.23 | 10.94 | 11.11 | 11.07 | qfq | 27,674,145 | 307,669,232 | 1.46% |
| 2025-03-05 | 11.02 | 11.27 | 10.90 | 10.95 | 10.91 | qfq | 26,783,605 | 295,212,262 | -1.26% |
| 2025-03-04 | 10.51 | 11.30 | 10.49 | 11.09 | 11.05 | qfq | 47,589,740 | 524,688,827 | 5.42% |
| 2025-03-03 | 10.45 | 10.67 | 10.35 | 10.52 | 10.48 | qfq | 14,281,160 | 150,196,492 | 0.67% |
| 2025-02-28 | 10.65 | 10.70 | 10.43 | 10.45 | 10.41 | qfq | 15,909,704 | 167,806,826 | -1.97% |
| 2025-02-27 | 10.89 | 10.94 | 10.49 | 10.66 | 10.62 | qfq | 23,161,602 | 247,559,407 | -2.74% |
| 2025-02-26 | 10.81 | 11.08 | 10.81 | 10.96 | 10.92 | qfq | 22,352,362 | 245,244,056 | 0.83% |
| 2025-02-25 | 10.70 | 11.06 | 10.68 | 10.87 | 10.83 | qfq | 19,579,941 | 213,926,945 | 0.37% |
| 2025-02-24 | 10.71 | 11.05 | 10.63 | 10.83 | 10.79 | qfq | 26,398,646 | 285,305,531 | 0.28% |
| 2025-02-21 | 10.75 | 10.98 | 10.62 | 10.80 | 10.76 | qfq | 32,079,972 | 346,629,184 | -0.46% |
| 2025-02-20 | 10.48 | 10.88 | 10.41 | 10.85 | 10.81 | qfq | 43,016,808 | 459,235,467 | 3.53% |
| 2025-02-19 | 10.00 | 10.53 | 9.98 | 10.48 | 10.44 | qfq | 32,683,398 | 337,867,315 | 5.01% |
| 2025-02-18 | 10.27 | 10.29 | 9.97 | 9.98 | 9.94 | qfq | 15,169,800 | 153,688,413 | -2.63% |
| 2025-02-17 | 10.29 | 10.37 | 10.13 | 10.25 | 10.21 | qfq | 18,245,320 | 186,704,908 | -0.58% |
| 2025-02-14 | 10.29 | 10.34 | 10.20 | 10.31 | 10.27 | qfq | 13,151,319 | 135,266,662 | 0.00% |
| 2025-02-13 | 10.43 | 10.51 | 10.26 | 10.31 | 10.27 | qfq | 14,278,854 | 147,909,631 | -1.25% |
| 2025-02-12 | 10.30 | 10.45 | 10.27 | 10.44 | 10.40 | qfq | 13,968,400 | 145,038,746 | 0.77% |
| 2025-02-11 | 10.55 | 10.63 | 10.31 | 10.36 | 10.32 | qfq | 19,114,400 | 198,383,471 | -2.63% |
| 2025-02-10 | 10.45 | 10.68 | 10.43 | 10.64 | 10.60 | qfq | 29,480,006 | 311,581,597 | 3.00% |
| 2025-02-07 | 10.37 | 10.49 | 10.21 | 10.33 | 10.29 | qfq | 24,654,431 | 255,816,417 | -0.67% |
| 2025-02-06 | 10.15 | 10.44 | 10.08 | 10.40 | 10.36 | qfq | 20,950,179 | 216,730,342 | 2.36% |
| 2025-02-05 | 10.03 | 10.25 | 9.98 | 10.16 | 10.12 | qfq | 14,125,905 | 143,206,943 | 1.80% |
| 2025-01-27 | 10.08 | 10.19 | 9.91 | 9.98 | 9.94 | qfq | 9,741,470 | 97,743,423 | -0.89% |
| 2025-01-24 | 10.06 | 10.28 | 10.04 | 10.07 | 10.03 | qfq | 12,599,270 | 127,715,452 | 0.20% |
| 2025-01-23 | 10.17 | 10.28 | 10.05 | 10.05 | 10.01 | qfq | 12,627,782 | 128,365,272 | -0.79% |
| 2025-01-22 | 9.99 | 10.19 | 9.83 | 10.13 | 10.09 | qfq | 17,099,259 | 171,818,242 | 1.10% |
| 2025-01-21 | 10.29 | 10.38 | 10.00 | 10.02 | 9.98 | qfq | 18,037,814 | 181,909,620 | -2.91% |
| 2025-01-20 | 10.39 | 10.39 | 10.18 | 10.32 | 10.28 | qfq | 13,219,845 | 136,032,789 | 0.39% |
| 2025-01-17 | 10.15 | 10.36 | 10.09 | 10.28 | 10.24 | qfq | 17,641,035 | 180,570,387 | 0.98% |
| 2025-01-16 | 10.24 | 10.37 | 10.11 | 10.18 | 10.14 | qfq | 16,726,374 | 171,124,903 | -0.88% |
| 2025-01-15 | 10.30 | 10.36 | 10.10 | 10.27 | 10.23 | qfq | 20,261,178 | 207,306,457 | -1.06% |
| 2025-01-14 | 10.24 | 10.39 | 10.07 | 10.38 | 10.34 | qfq | 29,482,354 | 302,545,652 | 2.17% |
| 2025-01-13 | 9.90 | 10.35 | 9.86 | 10.16 | 10.12 | qfq | 27,891,711 | 283,322,361 | 1.80% |
| 2025-01-10 | 9.98 | 10.43 | 9.89 | 9.98 | 9.94 | qfq | 38,896,000 | 397,298,452 | 0.10% |
| 2025-01-09 | 9.75 | 10.05 | 9.47 | 9.97 | 9.93 | qfq | 40,482,863 | 399,507,151 | 3.85% |
| 2025-01-08 | 9.70 | 9.90 | 9.43 | 9.60 | 9.57 | qfq | 39,343,042 | 382,067,762 | 2.24% |
| 2025-01-07 | 9.03 | 9.39 | 9.01 | 9.39 | 9.36 | qfq | 21,887,760 | 202,632,402 | 3.99% |
| 2025-01-06 | 9.02 | 9.14 | 8.94 | 9.03 | 9.00 | qfq | 14,091,200 | 127,200,861 | -0.22% |
| 2025-01-03 | 9.36 | 9.40 | 9.03 | 9.05 | 9.02 | qfq | 19,534,900 | 179,448,831 | -3.21% |
| 2025-01-02 | 9.75 | 9.78 | 9.24 | 9.35 | 9.32 | qfq | 20,652,457 | 196,460,086 | -4.20% |
| 2024-12-31 | 9.90 | 9.96 | 9.70 | 9.76 | 9.73 | qfq | 19,557,213 | 192,038,425 | -1.21% |
| 2024-12-30 | 9.91 | 10.09 | 9.84 | 9.88 | 9.85 | qfq | 17,009,800 | 169,353,711 | -0.90% |
| 2024-12-27 | 9.91 | 10.14 | 9.86 | 9.97 | 9.93 | qfq | 26,386,005 | 264,166,381 | 1.12% |
| 2024-12-26 | 10.10 | 10.25 | 9.80 | 9.86 | 9.83 | qfq | 40,552,743 | 405,025,618 | -2.18% |
| 2024-12-25 | 10.43 | 10.43 | 9.97 | 10.08 | 10.04 | qfq | 24,956,037 | 252,917,830 | -3.36% |
| 2024-12-24 | 10.37 | 10.55 | 10.31 | 10.43 | 10.39 | qfq | 11,772,441 | 122,481,565 | 0.58% |
| 2024-12-23 | 10.58 | 10.68 | 10.36 | 10.37 | 10.33 | qfq | 23,010,126 | 241,209,370 | -1.52% |
| 2024-12-20 | 10.40 | 10.64 | 10.37 | 10.53 | 10.49 | qfq | 13,496,400 | 142,331,989 | 0.96% |
| 2024-12-19 | 10.35 | 10.50 | 10.30 | 10.43 | 10.39 | qfq | 12,450,700 | 129,339,880 | -0.29% |
| 2024-12-18 | 10.38 | 10.55 | 10.35 | 10.46 | 10.42 | qfq | 13,483,549 | 141,258,518 | 1.16% |
| 2024-12-17 | 10.57 | 10.65 | 10.33 | 10.34 | 10.30 | qfq | 17,256,601 | 180,796,794 | -2.08% |
| 2024-12-16 | 10.72 | 10.87 | 10.50 | 10.56 | 10.52 | qfq | 21,343,774 | 228,354,722 | -1.95% |
| 2024-12-13 | 11.11 | 11.11 | 10.75 | 10.77 | 10.73 | qfq | 33,397,202 | 363,709,041 | -3.84% |
| 2024-12-12 | 10.82 | 11.36 | 10.81 | 11.20 | 11.16 | qfq | 63,457,772 | 709,372,994 | 4.19% |
| 2024-12-11 | 10.61 | 10.83 | 10.56 | 10.75 | 10.71 | qfq | 19,029,704 | 204,103,996 | 0.94% |
| 2024-12-10 | 10.66 | 10.78 | 10.55 | 10.65 | 10.61 | qfq | 29,389,265 | 313,544,420 | 2.31% |
| 2024-12-09 | 10.65 | 10.66 | 10.37 | 10.41 | 10.37 | qfq | 21,621,900 | 226,808,395 | -2.71% |
| 2024-12-06 | 10.64 | 10.79 | 10.56 | 10.70 | 10.66 | qfq | 19,968,363 | 213,398,414 | 0.75% |
| 2024-12-05 | 10.62 | 10.71 | 10.50 | 10.62 | 10.58 | qfq | 20,057,504 | 212,386,764 | -0.09% |
| 2024-12-04 | 10.76 | 10.83 | 10.57 | 10.63 | 10.59 | qfq | 15,430,900 | 164,759,004 | -1.48% |
| 2024-12-03 | 10.84 | 10.89 | 10.61 | 10.79 | 10.75 | qfq | 18,220,600 | 195,940,684 | -0.46% |
| 2024-12-02 | 10.64 | 10.86 | 10.61 | 10.84 | 10.80 | qfq | 20,842,502 | 224,469,690 | 1.88% |
| 2024-11-29 | 10.50 | 10.73 | 10.34 | 10.64 | 10.60 | qfq | 25,442,838 | 268,709,047 | 0.66% |
| 2024-11-28 | 10.64 | 10.96 | 10.54 | 10.57 | 10.53 | qfq | 24,512,085 | 263,023,748 | -0.75% |
| 2024-11-27 | 10.21 | 10.66 | 10.08 | 10.65 | 10.61 | qfq | 29,778,641 | 310,441,395 | 3.50% |
| 2024-11-26 | 10.26 | 10.42 | 10.20 | 10.29 | 10.25 | qfq | 18,497,208 | 190,563,080 | -0.39% |
| 2024-11-25 | 10.21 | 10.49 | 10.02 | 10.33 | 10.29 | qfq | 32,148,508 | 327,591,105 | -0.29% |
| 2024-11-22 | 10.53 | 10.91 | 10.35 | 10.36 | 10.32 | qfq | 45,187,283 | 480,678,386 | -1.61% |
| 2024-11-21 | 10.68 | 10.72 | 10.44 | 10.53 | 10.49 | qfq | 26,107,497 | 275,821,465 | -1.40% |
| 2024-11-20 | 10.56 | 10.90 | 10.40 | 10.68 | 10.64 | qfq | 32,516,473 | 344,956,463 | 0.95% |
| 2024-11-19 | 10.47 | 10.60 | 10.23 | 10.58 | 10.54 | qfq | 36,291,688 | 377,991,213 | 1.05% |
| 2024-11-18 | 10.86 | 11.04 | 10.33 | 10.47 | 10.43 | qfq | 36,361,621 | 385,807,248 | -4.03% |
| 2024-11-15 | 11.29 | 11.39 | 10.86 | 10.91 | 10.87 | qfq | 30,083,950 | 335,004,162 | -3.96% |
| 2024-11-14 | 11.70 | 11.74 | 11.30 | 11.36 | 11.32 | qfq | 28,140,418 | 322,793,082 | -3.40% |
| 2024-11-13 | 11.70 | 11.97 | 11.48 | 11.76 | 11.72 | qfq | 30,312,419 | 354,930,688 | -0.42% |
| 2024-11-12 | 12.34 | 12.39 | 11.70 | 11.81 | 11.77 | qfq | 58,676,672 | 704,842,510 | -4.76% |
| 2024-11-11 | 12.05 | 12.67 | 11.81 | 12.40 | 12.36 | qfq | 79,671,204 | 971,950,496 | 4.11% |
| 2024-11-08 | 11.75 | 12.19 | 11.70 | 11.91 | 11.87 | qfq | 50,023,008 | 597,296,106 | 2.14% |
| 2024-11-07 | 11.67 | 11.80 | 11.37 | 11.66 | 11.62 | qfq | 50,625,975 | 585,461,920 | -2.59% |
| 2024-11-06 | 11.75 | 12.24 | 11.39 | 11.97 | 11.93 | qfq | 70,858,729 | 836,631,536 | 3.55% |
| 2024-11-05 | 11.06 | 11.65 | 11.02 | 11.56 | 11.52 | qfq | 46,945,748 | 538,392,752 | 4.90% |
| 2024-11-04 | 10.82 | 11.25 | 10.82 | 11.02 | 10.98 | qfq | 22,277,764 | 245,892,346 | 1.29% |
| 2024-11-01 | 11.26 | 11.38 | 10.65 | 10.88 | 10.84 | qfq | 34,480,002 | 376,709,287 | -4.48% |
| 2024-10-31 | 11.35 | 11.41 | 11.12 | 11.39 | 11.35 | qfq | 25,810,908 | 291,492,404 | 0.71% |
| 2024-10-30 | 11.23 | 11.64 | 11.15 | 11.31 | 11.27 | qfq | 30,298,791 | 344,709,042 | -0.53% |
| 2024-10-29 | 11.65 | 11.94 | 11.34 | 11.37 | 11.33 | qfq | 41,173,827 | 478,539,941 | -2.49% |
| 2024-10-28 | 11.51 | 11.95 | 11.42 | 11.66 | 11.62 | qfq | 40,873,274 | 475,842,432 | 1.57% |
| 2024-10-25 | 11.25 | 11.66 | 11.12 | 11.48 | 11.44 | qfq | 40,817,987 | 468,372,205 | 2.41% |
| 2024-10-24 | 11.28 | 11.28 | 10.90 | 11.21 | 11.17 | qfq | 26,858,003 | 297,726,765 | -1.23% |
| 2024-10-23 | 11.05 | 11.65 | 10.96 | 11.35 | 11.31 | qfq | 49,461,320 | 563,941,776 | 2.81% |
| 2024-10-22 | 11.25 | 11.38 | 10.79 | 11.04 | 11.00 | qfq | 40,709,940 | 447,944,547 | -3.16% |
| 2024-10-21 | 11.22 | 11.80 | 11.22 | 11.40 | 11.36 | qfq | 54,679,990 | 630,281,037 | 3.73% |
| 2024-10-18 | 10.44 | 11.24 | 10.30 | 10.99 | 10.95 | qfq | 40,529,240 | 437,902,377 | 4.57% |
| 2024-10-17 | 10.58 | 10.78 | 10.49 | 10.51 | 10.47 | qfq | 29,761,301 | 315,775,942 | -0.66% |
| 2024-10-16 | 10.78 | 10.88 | 10.45 | 10.58 | 10.54 | qfq | 29,330,744 | 312,667,812 | -2.94% |
| 2024-10-15 | 10.67 | 11.15 | 10.60 | 10.90 | 10.86 | qfq | 48,115,484 | 524,851,595 | 0.74% |
| 2024-10-14 | 10.34 | 10.89 | 10.26 | 10.82 | 10.78 | qfq | 50,758,984 | 540,084,115 | 6.39% |
| 2024-10-11 | 11.00 | 11.00 | 10.03 | 10.17 | 10.13 | qfq | 53,402,371 | 551,204,813 | -7.80% |
| 2024-10-10 | 11.65 | 11.74 | 10.97 | 11.03 | 10.99 | qfq | 53,947,329 | 610,200,939 | -3.92% |
| 2024-10-09 | 11.68 | 12.21 | 11.26 | 11.48 | 11.44 | qfq | 65,692,288 | 764,372,691 | -3.61% |
| 2024-10-08 | 12.00 | 12.00 | 11.25 | 11.91 | 11.87 | qfq | 85,182,456 | 1,005,663,202 | 9.17% |
| 2024-09-30 | 10.50 | 10.93 | 10.08 | 10.91 | 10.87 | qfq | 60,113,850 | 636,766,134 | 9.10% |
| 2024-09-27 | 9.48 | 10.06 | 9.35 | 10.00 | 9.96 | qfq | 33,059,693 | 321,254,207 | 6.04% |
| 2024-09-26 | 9.26 | 9.44 | 9.09 | 9.43 | 9.40 | qfq | 30,148,056 | 280,393,205 | 1.40% |
| 2024-09-25 | 9.03 | 9.52 | 9.03 | 9.30 | 9.27 | qfq | 42,405,711 | 393,055,152 | 2.76% |
| 2024-09-24 | 9.06 | 9.19 | 8.90 | 9.05 | 9.02 | qfq | 36,047,824 | 325,434,225 | -0.33% |
| 2024-09-23 | 8.98 | 9.36 | 8.96 | 9.08 | 9.05 | qfq | 30,184,706 | 276,360,037 | 1.34% |
| 2024-09-20 | 8.96 | 9.15 | 8.82 | 8.96 | 8.93 | qfq | 20,985,949 | 188,509,562 | -0.78% |
| 2024-09-19 | 8.93 | 9.08 | 8.62 | 9.03 | 9.00 | qfq | 27,048,973 | 239,742,054 | 1.46% |
| 2024-09-18 | 8.75 | 9.17 | 8.64 | 8.90 | 8.87 | qfq | 38,312,380 | 342,094,156 | 4.22% |
| 2024-09-13 | 8.49 | 8.84 | 8.47 | 8.54 | 8.51 | qfq | 25,038,400 | 217,258,922 | 1.30% |
| 2024-09-12 | 8.49 | 8.56 | 8.41 | 8.43 | 8.40 | qfq | 8,573,000 | 72,639,355 | -0.35% |
| 2024-09-11 | 8.53 | 8.62 | 8.41 | 8.46 | 8.43 | qfq | 9,719,750 | 82,803,449 | -1.05% |
| 2024-09-10 | 8.58 | 8.59 | 8.36 | 8.55 | 8.52 | qfq | 11,860,700 | 100,485,998 | -0.58% |
| 2024-09-09 | 8.20 | 8.73 | 8.15 | 8.60 | 8.57 | qfq | 23,621,200 | 200,393,514 | 3.86% |
| 2024-09-06 | 8.53 | 8.54 | 8.21 | 8.28 | 8.25 | qfq | 13,368,700 | 111,749,477 | -2.59% |
| 2024-09-05 | 8.49 | 8.58 | 8.43 | 8.50 | 8.47 | qfq | 6,933,920 | 58,982,913 | 0.35% |
| 2024-09-04 | 8.67 | 8.75 | 8.42 | 8.47 | 8.44 | qfq | 13,144,892 | 112,397,680 | -3.09% |
| 2024-09-03 | 8.72 | 8.86 | 8.66 | 8.74 | 8.71 | qfq | 10,694,042 | 93,604,256 | 0.23% |
| 2024-09-02 | 8.81 | 8.94 | 8.71 | 8.72 | 8.69 | qfq | 14,949,500 | 132,151,902 | -1.36% |
| 2024-08-30 | 8.88 | 8.93 | 8.73 | 8.84 | 8.81 | qfq | 22,035,300 | 194,675,252 | -0.56% |
| 2024-08-29 | 8.21 | 9.08 | 8.20 | 8.89 | 8.86 | qfq | 40,027,038 | 349,404,555 | 7.76% |
| 2024-08-28 | 7.95 | 8.31 | 7.93 | 8.25 | 8.22 | qfq | 17,400,181 | 142,268,771 | 3.25% |
| 2024-08-27 | 8.04 | 8.08 | 7.96 | 7.99 | 7.96 | qfq | 8,311,697 | 66,539,635 | -0.62% |
| 2024-08-26 | 8.13 | 8.15 | 7.98 | 8.04 | 8.01 | qfq | 15,531,332 | 125,030,291 | -1.11% |
| 2024-08-23 | 8.27 | 8.29 | 8.08 | 8.13 | 8.10 | qfq | 9,693,199 | 79,020,638 | -1.69% |
| 2024-08-22 | 8.15 | 8.40 | 8.02 | 8.27 | 8.24 | qfq | 17,891,887 | 147,286,145 | 0.73% |
| 2024-08-21 | 8.18 | 8.35 | 8.13 | 8.21 | 8.18 | qfq | 15,676,889 | 129,170,295 | 0.37% |
| 2024-08-20 | 8.21 | 8.25 | 8.03 | 8.18 | 8.15 | qfq | 15,218,796 | 123,374,098 | -0.37% |
| 2024-08-19 | 8.18 | 8.29 | 8.15 | 8.21 | 8.18 | qfq | 9,543,854 | 78,449,423 | 0.12% |
| 2024-08-16 | 8.35 | 8.35 | 8.16 | 8.20 | 8.17 | qfq | 10,872,200 | 89,312,350 | -0.97% |
| 2024-08-15 | 8.22 | 8.36 | 8.17 | 8.28 | 8.25 | qfq | 12,205,617 | 100,920,567 | 0.36% |
| 2024-08-14 | 8.36 | 8.39 | 8.22 | 8.25 | 8.22 | qfq | 14,399,074 | 119,231,590 | -1.90% |
| 2024-08-13 | 8.28 | 8.41 | 8.26 | 8.41 | 8.38 | qfq | 12,772,300 | 106,561,042 | 1.33% |
| 2024-08-12 | 8.53 | 8.56 | 8.25 | 8.30 | 8.27 | qfq | 22,231,597 | 185,294,643 | -3.26% |
| 2024-08-09 | 8.82 | 8.92 | 8.55 | 8.58 | 8.55 | qfq | 23,971,515 | 208,399,047 | -2.50% |
| 2024-08-08 | 9.21 | 9.21 | 8.79 | 8.80 | 8.77 | qfq | 34,271,452 | 304,844,789 | -4.86% |
| 2024-08-07 | 9.31 | 9.42 | 9.15 | 9.25 | 9.22 | qfq | 27,435,200 | 254,308,486 | -0.64% |
| 2024-08-06 | 9.07 | 9.53 | 8.89 | 9.31 | 9.28 | qfq | 36,470,862 | 337,014,580 | 4.37% |
| 2024-08-05 | 9.33 | 9.58 | 8.91 | 8.92 | 8.89 | qfq | 37,122,835 | 340,299,063 | -5.31% |
| 2024-08-02 | 9.20 | 9.63 | 9.15 | 9.42 | 9.39 | qfq | 37,695,167 | 356,026,640 | 1.84% |
| 2024-08-01 | 9.18 | 9.65 | 9.15 | 9.25 | 9.22 | qfq | 36,503,358 | 343,327,450 | 0.76% |
| 2024-07-31 | 9.11 | 9.26 | 9.01 | 9.18 | 9.15 | qfq | 25,700,300 | 235,194,403 | 0.22% |
| 2024-07-30 | 8.76 | 9.25 | 8.65 | 9.16 | 9.13 | qfq | 33,171,002 | 299,134,905 | 3.85% |
| 2024-07-29 | 8.87 | 8.97 | 8.76 | 8.82 | 8.79 | qfq | 15,777,126 | 139,659,937 | -0.68% |
| 2024-07-26 | 8.66 | 8.94 | 8.64 | 8.88 | 8.85 | qfq | 25,550,402 | 225,348,234 | 2.42% |
| 2024-07-25 | 8.55 | 8.76 | 8.53 | 8.67 | 8.64 | qfq | 18,278,802 | 158,025,298 | -0.12% |
| 2024-07-24 | 8.27 | 8.83 | 8.25 | 8.68 | 8.65 | qfq | 37,446,578 | 323,574,934 | 4.33% |
| 2024-07-23 | 8.58 | 8.64 | 8.32 | 8.32 | 8.29 | qfq | 18,408,584 | 155,495,668 | -3.26% |
| 2024-07-22 | 8.25 | 8.69 | 8.23 | 8.60 | 8.57 | qfq | 28,570,962 | 242,377,904 | 3.61% |
| 2024-07-19 | 8.23 | 8.37 | 8.16 | 8.30 | 8.27 | qfq | 16,646,873 | 137,719,149 | 0.85% |
| 2024-07-18 | 7.90 | 8.28 | 7.80 | 8.23 | 8.20 | qfq | 24,484,098 | 197,915,298 | 3.65% |
| 2024-07-17 | 7.95 | 7.99 | 7.89 | 7.94 | 7.91 | qfq | 7,175,838 | 56,929,109 | -0.63% |
| 2024-07-16 | 7.96 | 8.03 | 7.83 | 7.99 | 7.96 | qfq | 12,251,592 | 97,177,537 | -0.25% |
| 2024-07-15 | 7.95 | 8.12 | 7.93 | 8.01 | 7.98 | qfq | 15,680,407 | 125,605,675 | 1.01% |
| 2024-07-12 | 8.01 | 8.07 | 7.91 | 7.93 | 7.90 | qfq | 9,679,262 | 76,971,608 | -0.88% |
| 2024-07-11 | 7.84 | 8.12 | 7.79 | 8.00 | 7.97 | qfq | 21,596,894 | 171,846,542 | 3.49% |
| 2024-07-10 | 7.65 | 7.88 | 7.47 | 7.73 | 7.70 | qfq | 29,378,347 | 225,500,575 | -1.78% |
| 2024-07-09 | 7.76 | 7.90 | 7.65 | 7.87 | 7.84 | qfq | 15,059,481 | 117,475,175 | 1.03% |
| 2024-07-08 | 8.07 | 8.07 | 7.76 | 7.79 | 7.76 | qfq | 15,593,938 | 122,642,567 | -3.95% |
| 2024-07-05 | 8.01 | 8.13 | 7.88 | 8.11 | 8.08 | qfq | 14,237,000 | 113,870,810 | 0.75% |
| 2024-07-04 | 8.26 | 8.33 | 8.02 | 8.05 | 8.02 | qfq | 15,312,657 | 124,629,926 | -2.54% |
| 2024-07-03 | 8.37 | 8.39 | 8.12 | 8.26 | 8.23 | qfq | 22,401,662 | 183,711,077 | -1.31% |
| 2024-07-02 | 8.48 | 8.56 | 8.30 | 8.37 | 8.34 | qfq | 19,837,497 | 167,369,254 | -1.99% |
| 2024-07-01 | 8.63 | 8.67 | 8.35 | 8.54 | 8.51 | qfq | 21,767,425 | 184,490,803 | -0.93% |
| 2024-06-28 | 8.34 | 8.79 | 8.32 | 8.62 | 8.59 | qfq | 20,795,421 | 179,269,199 | 2.01% |
| 2024-06-27 | 8.70 | 8.70 | 8.45 | 8.45 | 8.38 | qfq | 18,845,400 | 160,796,246 | -3.54% |
| 2024-06-26 | 8.53 | 8.77 | 8.45 | 8.76 | 8.69 | qfq | 17,752,763 | 152,826,667 | 2.34% |
| 2024-06-25 | 8.59 | 8.68 | 8.48 | 8.56 | 8.49 | qfq | 18,731,915 | 160,796,380 | -0.70% |
| 2024-06-24 | 8.83 | 8.88 | 8.46 | 8.62 | 8.55 | qfq | 28,704,430 | 247,937,076 | -2.60% |
| 2024-06-21 | 9.10 | 9.21 | 8.82 | 8.85 | 8.78 | qfq | 25,689,157 | 229,897,071 | -3.38% |
| 2024-06-20 | 9.47 | 9.50 | 9.15 | 9.16 | 9.08 | qfq | 28,676,283 | 265,390,622 | -3.68% |
| 2024-06-19 | 9.78 | 9.89 | 9.50 | 9.51 | 9.43 | qfq | 27,010,906 | 260,643,670 | -2.76% |
| 2024-06-18 | 9.75 | 9.92 | 9.72 | 9.78 | 9.70 | qfq | 21,595,900 | 211,648,459 | -0.20% |
| 2024-06-17 | 9.80 | 9.94 | 9.70 | 9.80 | 9.72 | qfq | 20,754,200 | 203,183,744 | -0.51% |
| 2024-06-14 | 9.96 | 10.12 | 9.72 | 9.85 | 9.77 | qfq | 26,431,400 | 261,311,734 | -2.09% |
| 2024-06-13 | 10.03 | 10.20 | 9.92 | 10.06 | 9.98 | qfq | 31,155,900 | 312,885,592 | -0.59% |
| 2024-06-12 | 9.91 | 10.26 | 9.82 | 10.12 | 10.04 | qfq | 44,279,052 | 446,816,964 | 1.10% |
| 2024-06-11 | 9.73 | 10.04 | 9.51 | 10.01 | 9.93 | qfq | 47,679,893 | 466,000,825 | 1.83% |
| 2024-06-07 | 10.00 | 10.29 | 9.71 | 9.83 | 9.75 | qfq | 55,560,519 | 553,537,173 | -0.91% |
| 2024-06-06 | 10.33 | 10.43 | 9.90 | 9.92 | 9.84 | qfq | 85,004,761 | 863,658,834 | -6.33% |
| 2024-06-05 | 9.80 | 10.59 | 9.80 | 10.59 | 10.50 | qfq | 57,769,299 | 604,549,942 | 9.97% |
| 2024-06-04 | 9.80 | 9.88 | 9.54 | 9.63 | 9.55 | qfq | 27,001,557 | 261,393,375 | -1.53% |
| 2024-06-03 | 9.67 | 9.88 | 9.64 | 9.78 | 9.70 | qfq | 39,929,947 | 390,485,622 | 1.24% |
| 2024-05-31 | 9.46 | 9.74 | 9.39 | 9.66 | 9.58 | qfq | 32,000,686 | 307,132,591 | 1.79% |
| 2024-05-30 | 9.23 | 9.70 | 9.08 | 9.49 | 9.41 | qfq | 56,447,640 | 535,075,605 | 2.04% |
| 2024-05-29 | 9.33 | 9.51 | 9.16 | 9.30 | 9.22 | qfq | 31,856,728 | 297,199,530 | 0.11% |
| 2024-05-28 | 9.26 | 9.46 | 9.11 | 9.29 | 9.21 | qfq | 35,938,244 | 333,942,102 | -0.75% |
| 2024-05-27 | 9.19 | 9.50 | 9.06 | 9.36 | 9.28 | qfq | 57,366,958 | 533,790,803 | 2.30% |
| 2024-05-24 | 8.96 | 9.30 | 8.91 | 9.15 | 9.07 | qfq | 52,554,618 | 481,305,847 | 0.99% |
| 2024-05-23 | 8.83 | 9.27 | 8.83 | 9.06 | 8.99 | qfq | 60,828,435 | 553,333,932 | 2.49% |
| 2024-05-22 | 8.72 | 8.92 | 8.70 | 8.84 | 8.77 | qfq | 23,237,006 | 205,582,860 | 1.03% |
| 2024-05-21 | 8.84 | 8.87 | 8.68 | 8.75 | 8.68 | qfq | 18,803,200 | 164,596,453 | -0.57% |
| 2024-05-20 | 8.75 | 8.85 | 8.69 | 8.80 | 8.73 | qfq | 30,185,443 | 265,465,699 | 1.38% |
| 2024-05-17 | 8.53 | 8.69 | 8.49 | 8.68 | 8.61 | qfq | 21,255,090 | 183,386,453 | 1.64% |
| 2024-05-16 | 8.65 | 8.72 | 8.51 | 8.54 | 8.47 | qfq | 18,633,651 | 160,483,645 | -1.16% |
| 2024-05-15 | 8.72 | 8.75 | 8.62 | 8.64 | 8.57 | qfq | 16,215,244 | 140,725,220 | -1.26% |
| 2024-05-14 | 8.58 | 8.83 | 8.55 | 8.75 | 8.68 | qfq | 31,338,902 | 273,457,015 | 1.86% |
| 2024-05-13 | 8.51 | 8.75 | 8.38 | 8.59 | 8.52 | qfq | 31,514,497 | 271,154,659 | 0.12% |
| 2024-05-10 | 8.68 | 8.76 | 8.52 | 8.58 | 8.51 | qfq | 22,208,800 | 190,852,204 | -1.15% |
| 2024-05-09 | 8.57 | 8.70 | 8.51 | 8.68 | 8.61 | qfq | 26,033,202 | 224,555,628 | 1.28% |
| 2024-05-08 | 8.71 | 8.72 | 8.55 | 8.57 | 8.50 | qfq | 21,360,000 | 183,799,557 | -2.06% |
| 2024-05-07 | 8.62 | 8.78 | 8.55 | 8.75 | 8.68 | qfq | 30,574,504 | 266,574,718 | 1.51% |
| 2024-05-06 | 8.60 | 8.83 | 8.57 | 8.62 | 8.55 | qfq | 29,097,676 | 252,069,929 | 1.06% |
| 2024-04-30 | 8.73 | 8.78 | 8.39 | 8.53 | 8.46 | qfq | 36,206,393 | 309,121,608 | -2.40% |
| 2024-04-29 | 8.49 | 8.76 | 8.43 | 8.74 | 8.67 | qfq | 44,702,333 | 386,308,951 | -1.91% |
| 2024-04-26 | 8.82 | 9.00 | 8.82 | 8.91 | 8.84 | qfq | 32,005,502 | 285,194,820 | 0.34% |
| 2024-04-25 | 8.98 | 9.05 | 8.83 | 8.88 | 8.81 | qfq | 30,240,600 | 269,615,832 | -2.20% |
| 2024-04-24 | 8.85 | 9.15 | 8.82 | 9.08 | 9.01 | qfq | 43,168,523 | 388,577,379 | 1.34% |
| 2024-04-23 | 8.99 | 9.08 | 8.77 | 8.96 | 8.89 | qfq | 44,813,134 | 401,159,166 | 0.45% |
| 2024-04-22 | 8.78 | 9.03 | 8.60 | 8.92 | 8.85 | qfq | 47,434,900 | 421,346,044 | 2.18% |
| 2024-04-19 | 8.49 | 8.79 | 8.45 | 8.73 | 8.66 | qfq | 29,656,540 | 256,269,088 | 1.99% |
| 2024-04-18 | 8.46 | 8.67 | 8.34 | 8.56 | 8.49 | qfq | 22,858,108 | 194,975,957 | 0.82% |
| 2024-04-17 | 8.20 | 8.49 | 8.20 | 8.49 | 8.42 | qfq | 21,506,354 | 181,022,126 | 4.04% |
| 2024-04-16 | 8.64 | 8.64 | 8.12 | 8.16 | 8.09 | qfq | 25,389,071 | 210,969,274 | -5.56% |
| 2024-04-15 | 8.50 | 8.79 | 8.49 | 8.64 | 8.57 | qfq | 24,188,929 | 209,572,936 | 1.89% |
| 2024-04-12 | 8.66 | 8.73 | 8.45 | 8.48 | 8.41 | qfq | 14,106,640 | 121,079,941 | -2.19% |
| 2024-04-11 | 8.61 | 8.78 | 8.61 | 8.67 | 8.60 | qfq | 13,743,565 | 119,602,789 | -0.23% |
| 2024-04-10 | 8.83 | 8.87 | 8.59 | 8.69 | 8.62 | qfq | 14,290,576 | 124,484,302 | -2.14% |
| 2024-04-09 | 8.81 | 8.97 | 8.80 | 8.88 | 8.81 | qfq | 14,762,900 | 131,124,992 | 0.11% |
| 2024-04-08 | 8.90 | 9.06 | 8.86 | 8.87 | 8.80 | qfq | 14,675,560 | 131,203,607 | -1.33% |
| 2024-04-03 | 9.10 | 9.10 | 8.85 | 8.99 | 8.92 | qfq | 15,850,908 | 142,133,836 | -1.32% |
| 2024-04-02 | 9.20 | 9.20 | 9.02 | 9.11 | 9.03 | qfq | 14,826,025 | 135,124,175 | -0.98% |
| 2024-04-01 | 9.19 | 9.27 | 9.08 | 9.20 | 9.12 | qfq | 18,267,500 | 167,520,618 | 1.55% |
| 2024-03-29 | 8.92 | 9.08 | 8.85 | 9.06 | 8.99 | qfq | 17,482,665 | 156,885,313 | 1.34% |
| 2024-03-28 | 8.58 | 9.03 | 8.57 | 8.94 | 8.87 | qfq | 24,295,175 | 215,135,291 | 4.32% |
| 2024-03-27 | 9.00 | 9.00 | 8.57 | 8.57 | 8.50 | qfq | 22,644,970 | 197,639,629 | -4.78% |
| 2024-03-26 | 9.10 | 9.17 | 8.88 | 9.00 | 8.93 | qfq | 20,011,816 | 180,600,731 | -1.10% |
| 2024-03-25 | 9.35 | 9.38 | 9.05 | 9.10 | 9.02 | qfq | 26,461,622 | 244,597,916 | -3.40% |
| 2024-03-22 | 9.67 | 9.67 | 9.34 | 9.42 | 9.34 | qfq | 24,933,714 | 236,173,513 | -3.19% |
| 2024-03-21 | 9.70 | 9.78 | 9.54 | 9.73 | 9.65 | qfq | 30,924,645 | 299,042,344 | 0.62% |
| 2024-03-20 | 9.60 | 9.68 | 9.55 | 9.67 | 9.59 | qfq | 21,278,769 | 204,848,902 | 0.52% |
| 2024-03-19 | 9.70 | 9.71 | 9.61 | 9.62 | 9.54 | qfq | 22,196,154 | 214,183,580 | -1.03% |
| 2024-03-18 | 9.62 | 9.72 | 9.58 | 9.72 | 9.64 | qfq | 22,498,711 | 217,268,070 | 1.46% |
| 2024-03-15 | 9.51 | 9.60 | 9.44 | 9.58 | 9.50 | qfq | 13,938,175 | 132,746,545 | 0.42% |
| 2024-03-14 | 9.65 | 9.72 | 9.44 | 9.54 | 9.46 | qfq | 17,936,925 | 172,022,987 | -1.45% |
| 2024-03-13 | 9.68 | 9.85 | 9.55 | 9.68 | 9.60 | qfq | 24,137,204 | 233,939,137 | 0.00% |
| 2024-03-12 | 9.50 | 9.69 | 9.43 | 9.68 | 9.60 | qfq | 26,852,911 | 256,708,213 | 2.11% |
| 2024-03-11 | 9.42 | 9.48 | 9.36 | 9.48 | 9.40 | qfq | 20,796,789 | 195,804,359 | 0.53% |
| 2024-03-08 | 9.30 | 9.45 | 9.29 | 9.43 | 9.35 | qfq | 20,056,800 | 187,810,466 | 0.86% |
| 2024-03-07 | 9.49 | 9.63 | 9.35 | 9.35 | 9.27 | qfq | 18,027,479 | 170,787,177 | -1.48% |
| 2024-03-06 | 9.51 | 9.56 | 9.34 | 9.49 | 9.41 | qfq | 20,922,725 | 197,808,242 | -1.04% |
| 2024-03-05 | 9.55 | 9.79 | 9.49 | 9.59 | 9.51 | qfq | 28,406,079 | 273,634,344 | -0.10% |
| 2024-03-04 | 9.64 | 9.64 | 9.44 | 9.60 | 9.52 | qfq | 17,245,672 | 164,685,114 | -0.31% |
| 2024-03-01 | 9.48 | 9.68 | 9.43 | 9.63 | 9.55 | qfq | 23,952,768 | 229,630,028 | 1.90% |
| 2024-02-29 | 9.07 | 9.45 | 9.07 | 9.45 | 9.37 | qfq | 24,466,473 | 228,754,770 | 3.73% |
| 2024-02-28 | 9.59 | 9.66 | 9.11 | 9.11 | 9.03 | qfq | 32,648,500 | 307,865,706 | -4.91% |
| 2024-02-27 | 9.25 | 9.69 | 9.17 | 9.58 | 9.50 | qfq | 26,005,302 | 245,894,782 | 3.34% |
| 2024-02-26 | 9.34 | 9.45 | 9.21 | 9.27 | 9.19 | qfq | 26,319,231 | 244,860,786 | -0.96% |
| 2024-02-23 | 9.09 | 9.39 | 9.00 | 9.36 | 9.28 | qfq | 32,424,206 | 298,885,541 | 3.08% |
| 2024-02-22 | 8.97 | 9.16 | 8.92 | 9.08 | 9.01 | qfq | 23,380,247 | 211,555,575 | 0.78% |
| 2024-02-21 | 8.88 | 9.27 | 8.83 | 9.01 | 8.94 | qfq | 23,869,792 | 216,556,051 | 0.33% |
| 2024-02-20 | 8.87 | 8.99 | 8.72 | 8.98 | 8.91 | qfq | 18,588,051 | 165,587,960 | 1.01% |
| 2024-02-19 | 9.10 | 9.17 | 8.75 | 8.89 | 8.82 | qfq | 32,238,779 | 286,948,894 | -1.22% |
| 2024-02-08 | 8.66 | 9.28 | 8.58 | 9.00 | 8.93 | qfq | 33,965,015 | 307,235,227 | 4.05% |
| 2024-02-07 | 8.07 | 8.79 | 8.07 | 8.65 | 8.58 | qfq | 42,975,904 | 367,983,785 | 7.45% |
| 2024-02-06 | 7.29 | 8.05 | 7.08 | 8.05 | 7.98 | qfq | 30,421,105 | 233,927,586 | 9.97% |
| 2024-02-05 | 7.86 | 7.86 | 7.14 | 7.32 | 7.26 | qfq | 35,286,733 | 261,425,862 | -7.69% |
| 2024-02-02 | 8.34 | 8.50 | 7.64 | 7.93 | 7.86 | qfq | 26,312,753 | 211,633,506 | -4.92% |
| 2024-02-01 | 8.32 | 8.60 | 8.24 | 8.34 | 8.27 | qfq | 16,443,580 | 138,186,454 | -1.07% |
| 2024-01-31 | 8.94 | 8.94 | 8.38 | 8.43 | 8.36 | qfq | 23,180,889 | 199,913,583 | -6.23% |
| 2024-01-30 | 9.06 | 9.15 | 8.88 | 8.99 | 8.92 | qfq | 14,617,593 | 131,849,038 | -0.99% |
| 2024-01-29 | 9.27 | 9.44 | 9.08 | 9.08 | 9.01 | qfq | 19,279,524 | 178,471,161 | -1.94% |
| 2024-01-26 | 9.22 | 9.36 | 9.20 | 9.26 | 9.18 | qfq | 17,689,494 | 164,197,092 | 0.00% |
| 2024-01-25 | 8.88 | 9.31 | 8.77 | 9.26 | 9.18 | qfq | 25,480,266 | 231,873,846 | 4.28% |
| 2024-01-24 | 8.79 | 8.91 | 8.50 | 8.88 | 8.81 | qfq | 23,655,152 | 205,898,851 | 1.49% |
| 2024-01-23 | 8.50 | 8.81 | 8.43 | 8.75 | 8.68 | qfq | 20,906,953 | 181,170,474 | 2.34% |
| 2024-01-22 | 9.13 | 9.14 | 8.47 | 8.55 | 8.48 | qfq | 29,131,835 | 255,914,249 | -6.35% |
| 2024-01-19 | 9.39 | 9.40 | 9.13 | 9.13 | 9.05 | qfq | 14,997,958 | 138,452,069 | -2.46% |
| 2024-01-18 | 9.45 | 9.52 | 9.03 | 9.36 | 9.28 | qfq | 29,269,735 | 270,448,395 | -1.68% |
| 2024-01-17 | 9.79 | 9.88 | 9.52 | 9.52 | 9.44 | qfq | 19,690,245 | 191,068,226 | -2.66% |
| 2024-01-16 | 9.96 | 9.98 | 9.65 | 9.78 | 9.70 | qfq | 27,727,340 | 271,074,204 | -2.20% |
| 2024-01-15 | 10.36 | 10.37 | 9.88 | 10.00 | 9.92 | qfq | 34,989,268 | 352,138,361 | -4.67% |
| 2024-01-12 | 10.50 | 10.59 | 10.33 | 10.49 | 10.40 | qfq | 17,131,643 | 179,555,893 | 0.00% |
| 2024-01-11 | 10.32 | 10.58 | 10.20 | 10.49 | 10.40 | qfq | 15,850,122 | 165,862,723 | 1.65% |
| 2024-01-10 | 10.33 | 10.47 | 10.03 | 10.32 | 10.23 | qfq | 15,195,117 | 156,345,512 | -0.48% |
| 2024-01-09 | 10.30 | 10.46 | 10.29 | 10.37 | 10.28 | qfq | 15,658,846 | 162,509,095 | 0.78% |
| 2024-01-08 | 10.45 | 10.60 | 10.23 | 10.29 | 10.21 | qfq | 26,460,300 | 274,240,636 | -3.11% |
| 2024-01-05 | 11.41 | 11.57 | 10.47 | 10.62 | 10.53 | qfq | 69,513,274 | 755,571,831 | -8.68% |
| 2024-01-04 | 12.15 | 12.27 | 11.59 | 11.63 | 11.53 | qfq | 31,395,483 | 373,265,394 | -3.88% |
| 2024-01-03 | 12.10 | 12.32 | 11.92 | 12.10 | 12.00 | qfq | 25,963,572 | 314,235,351 | -0.41% |
| 2024-01-02 | 11.77 | 12.65 | 11.74 | 12.15 | 12.05 | qfq | 41,973,176 | 513,210,135 | 3.49% |
| 2023-12-29 | 11.30 | 11.92 | 11.22 | 11.74 | 11.64 | qfq | 34,131,851 | 398,490,698 | 3.44% |
| 2023-12-28 | 11.72 | 11.75 | 11.10 | 11.35 | 11.26 | qfq | 44,702,747 | 507,653,311 | -3.49% |
| 2023-12-27 | 11.70 | 11.82 | 11.51 | 11.76 | 11.66 | qfq | 16,374,500 | 190,740,739 | 0.94% |
| 2023-12-26 | 11.82 | 11.93 | 11.48 | 11.65 | 11.55 | qfq | 21,330,875 | 248,306,014 | -2.59% |
| 2023-12-25 | 11.80 | 12.23 | 11.75 | 11.96 | 11.86 | qfq | 23,548,940 | 280,647,377 | 1.36% |
| 2023-12-22 | 11.59 | 11.98 | 11.48 | 11.80 | 11.70 | qfq | 42,239,746 | 498,115,791 | 3.42% |
| 2023-12-21 | 11.16 | 11.42 | 10.98 | 11.41 | 11.32 | qfq | 18,965,902 | 213,520,799 | 1.60% |
| 2023-12-20 | 11.31 | 11.36 | 11.13 | 11.23 | 11.14 | qfq | 14,111,562 | 158,735,606 | -0.27% |
| 2023-12-19 | 11.39 | 11.51 | 11.15 | 11.26 | 11.17 | qfq | 21,644,356 | 243,621,262 | -1.40% |
| 2023-12-18 | 11.94 | 12.03 | 11.33 | 11.42 | 11.33 | qfq | 38,214,341 | 440,657,544 | -3.79% |
| 2023-12-15 | 12.13 | 12.32 | 11.86 | 11.87 | 11.77 | qfq | 19,437,477 | 233,858,050 | -2.14% |
| 2023-12-14 | 12.00 | 12.50 | 11.99 | 12.13 | 12.03 | qfq | 22,692,488 | 277,121,460 | 0.41% |
| 2023-12-13 | 12.60 | 12.92 | 11.88 | 12.08 | 11.98 | qfq | 51,713,860 | 640,007,536 | -4.05% |
| 2023-12-12 | 12.56 | 12.64 | 12.42 | 12.59 | 12.49 | qfq | 18,003,780 | 225,662,946 | -0.47% |
| 2023-12-11 | 12.32 | 12.68 | 12.10 | 12.65 | 12.55 | qfq | 28,809,517 | 359,766,392 | 2.18% |
| 2023-12-08 | 12.53 | 12.61 | 12.27 | 12.38 | 12.28 | qfq | 33,041,606 | 409,825,256 | -1.59% |
| 2023-12-07 | 12.02 | 12.85 | 11.96 | 12.58 | 12.48 | qfq | 67,547,867 | 845,478,249 | 4.40% |
| 2023-12-06 | 11.91 | 12.11 | 11.65 | 12.05 | 11.95 | qfq | 33,865,881 | 403,750,972 | 1.18% |
| 2023-12-05 | 12.10 | 12.21 | 11.87 | 11.91 | 11.81 | qfq | 33,183,385 | 398,557,660 | -1.73% |
| 2023-12-04 | 11.43 | 12.17 | 11.37 | 12.12 | 12.02 | qfq | 48,565,755 | 576,833,209 | 6.50% |
| 2023-12-01 | 11.30 | 11.42 | 11.20 | 11.38 | 11.29 | qfq | 17,367,291 | 196,493,385 | 0.71% |
| 2023-11-30 | 11.76 | 11.84 | 11.25 | 11.30 | 11.21 | qfq | 39,611,174 | 452,526,060 | -4.24% |
| 2023-11-29 | 11.75 | 12.05 | 11.61 | 11.80 | 11.70 | qfq | 26,662,352 | 315,628,078 | 0.77% |
| 2023-11-28 | 11.69 | 11.88 | 11.60 | 11.71 | 11.61 | qfq | 14,492,266 | 169,856,885 | -0.43% |
| 2023-11-27 | 11.61 | 11.79 | 11.49 | 11.76 | 11.66 | qfq | 16,770,414 | 195,690,966 | 0.51% |
| 2023-11-24 | 11.71 | 11.79 | 11.54 | 11.70 | 11.60 | qfq | 16,351,286 | 190,715,461 | -0.68% |
| 2023-11-23 | 11.70 | 11.97 | 11.64 | 11.78 | 11.68 | qfq | 24,660,084 | 290,628,609 | 0.00% |
| 2023-11-22 | 11.46 | 12.02 | 11.45 | 11.78 | 11.68 | qfq | 31,989,836 | 376,231,918 | 1.99% |
| 2023-11-21 | 11.90 | 11.92 | 11.50 | 11.55 | 11.45 | qfq | 22,310,411 | 260,022,062 | -2.86% |
| 2023-11-20 | 11.67 | 11.95 | 11.49 | 11.89 | 11.79 | qfq | 28,020,379 | 329,951,061 | 1.97% |
| 2023-11-17 | 11.53 | 11.68 | 11.41 | 11.66 | 11.56 | qfq | 17,825,334 | 206,243,889 | 0.78% |
| 2023-11-16 | 11.56 | 11.72 | 11.50 | 11.57 | 11.47 | qfq | 19,220,024 | 222,739,498 | -0.52% |
| 2023-11-15 | 11.78 | 11.94 | 11.55 | 11.63 | 11.53 | qfq | 25,059,574 | 292,481,372 | -1.44% |
| 2023-11-14 | 11.80 | 12.01 | 11.60 | 11.80 | 11.70 | qfq | 40,528,914 | 477,389,221 | 0.51% |
| 2023-11-13 | 11.00 | 11.82 | 10.93 | 11.74 | 11.64 | qfq | 64,432,302 | 739,881,049 | 6.92% |
| 2023-11-10 | 10.88 | 10.98 | 10.80 | 10.98 | 10.89 | qfq | 11,605,258 | 126,648,772 | 0.83% |
| 2023-11-09 | 11.09 | 11.09 | 10.87 | 10.89 | 10.80 | qfq | 15,414,983 | 168,662,682 | -1.27% |
| 2023-11-08 | 11.13 | 11.13 | 10.94 | 11.03 | 10.94 | qfq | 18,007,481 | 198,046,770 | -0.99% |
| 2023-11-07 | 11.02 | 11.19 | 10.97 | 11.14 | 11.05 | qfq | 22,572,575 | 250,644,426 | 0.63% |
| 2023-11-06 | 11.12 | 11.19 | 10.96 | 11.07 | 10.98 | qfq | 31,481,200 | 347,286,675 | -0.72% |
| 2023-11-03 | 10.54 | 11.30 | 10.54 | 11.15 | 11.06 | qfq | 38,522,989 | 426,256,113 | 5.29% |
| 2023-11-02 | 10.82 | 10.94 | 10.56 | 10.59 | 10.50 | qfq | 24,171,036 | 258,409,383 | -2.84% |
| 2023-11-01 | 11.07 | 11.29 | 10.86 | 10.90 | 10.81 | qfq | 29,627,954 | 327,315,750 | -1.80% |
| 2023-10-31 | 10.90 | 11.36 | 10.78 | 11.10 | 11.01 | qfq | 52,627,102 | 584,734,956 | 0.91% |
| 2023-10-30 | 9.95 | 11.00 | 9.95 | 11.00 | 10.91 | qfq | 57,363,901 | 616,971,489 | 10.00% |
| 2023-10-27 | 10.01 | 10.19 | 9.71 | 10.00 | 9.92 | qfq | 45,095,555 | 448,441,942 | -2.15% |
| 2023-10-26 | 10.00 | 10.32 | 9.22 | 10.22 | 10.14 | qfq | 63,565,346 | 616,267,121 | -0.10% |
| 2023-10-25 | 9.99 | 10.38 | 9.99 | 10.23 | 10.15 | qfq | 24,930,687 | 256,108,681 | 2.81% |
| 2023-10-24 | 10.11 | 10.14 | 9.85 | 9.95 | 9.87 | qfq | 20,453,311 | 203,854,283 | -1.09% |
| 2023-10-23 | 10.20 | 10.32 | 10.00 | 10.06 | 9.98 | qfq | 15,607,717 | 158,331,768 | -1.47% |
| 2023-10-20 | 10.59 | 10.65 | 10.14 | 10.21 | 10.13 | qfq | 23,073,055 | 238,664,511 | -4.31% |
| 2023-10-19 | 10.65 | 10.87 | 10.61 | 10.67 | 10.58 | qfq | 19,535,267 | 210,229,120 | -0.74% |
| 2023-10-18 | 10.65 | 10.95 | 10.64 | 10.75 | 10.66 | qfq | 23,808,453 | 257,564,655 | 0.56% |
| 2023-10-17 | 10.62 | 10.76 | 10.53 | 10.69 | 10.60 | qfq | 13,021,856 | 138,592,697 | -0.09% |
| 2023-10-16 | 10.52 | 10.90 | 10.49 | 10.70 | 10.61 | qfq | 23,043,220 | 246,805,546 | 1.81% |
| 2023-10-13 | 10.59 | 10.67 | 10.50 | 10.51 | 10.42 | qfq | 10,778,000 | 113,770,942 | -1.31% |
| 2023-10-12 | 10.55 | 10.71 | 10.54 | 10.65 | 10.56 | qfq | 10,843,922 | 115,375,159 | 0.38% |
| 2023-10-11 | 10.70 | 10.70 | 10.49 | 10.61 | 10.52 | qfq | 16,376,760 | 173,312,665 | -0.84% |
| 2023-10-10 | 10.55 | 10.73 | 10.53 | 10.70 | 10.61 | qfq | 17,942,104 | 191,496,633 | 1.23% |
| 2023-10-09 | 10.39 | 10.62 | 10.36 | 10.57 | 10.48 | qfq | 15,731,282 | 165,803,999 | 1.63% |
| 2023-09-28 | 10.32 | 10.42 | 10.32 | 10.40 | 10.31 | qfq | 10,491,065 | 108,945,574 | 0.58% |
| 2023-09-27 | 10.33 | 10.49 | 10.30 | 10.34 | 10.25 | qfq | 10,648,847 | 110,551,362 | 0.29% |
| 2023-09-26 | 10.36 | 10.45 | 10.29 | 10.31 | 10.22 | qfq | 10,097,800 | 104,517,546 | -0.96% |
| 2023-09-25 | 10.44 | 10.47 | 10.35 | 10.41 | 10.32 | qfq | 9,953,883 | 103,763,792 | 0.00% |
| 2023-09-22 | 10.18 | 10.43 | 10.18 | 10.41 | 10.32 | qfq | 14,101,466 | 146,220,315 | 1.76% |
| 2023-09-21 | 10.20 | 10.37 | 10.15 | 10.23 | 10.15 | qfq | 12,341,900 | 126,576,494 | 0.00% |
| 2023-09-20 | 10.26 | 10.34 | 10.21 | 10.23 | 10.15 | qfq | 6,961,400 | 71,472,197 | -0.58% |
| 2023-09-19 | 10.48 | 10.49 | 10.26 | 10.29 | 10.21 | qfq | 16,180,050 | 167,027,238 | -2.09% |
| 2023-09-18 | 10.44 | 10.53 | 10.33 | 10.51 | 10.42 | qfq | 16,467,180 | 171,762,813 | 0.29% |
| 2023-09-15 | 10.42 | 10.66 | 10.39 | 10.48 | 10.39 | qfq | 12,759,312 | 133,783,186 | 0.10% |
| 2023-09-14 | 10.41 | 10.50 | 10.34 | 10.47 | 10.38 | qfq | 11,745,800 | 122,503,171 | 0.58% |
| 2023-09-13 | 10.62 | 10.66 | 10.31 | 10.41 | 10.32 | qfq | 21,667,210 | 225,960,208 | -2.35% |
| 2023-09-12 | 10.72 | 10.76 | 10.61 | 10.66 | 10.57 | qfq | 15,097,008 | 161,219,064 | -1.11% |
| 2023-09-11 | 11.06 | 11.09 | 10.68 | 10.78 | 10.69 | qfq | 34,225,515 | 368,793,208 | -2.53% |
| 2023-09-08 | 10.64 | 11.09 | 10.63 | 11.06 | 10.97 | qfq | 32,466,252 | 355,163,177 | 3.66% |
| 2023-09-07 | 10.70 | 11.00 | 10.64 | 10.67 | 10.58 | qfq | 26,579,803 | 288,355,798 | -0.37% |
| 2023-09-06 | 10.52 | 10.77 | 10.39 | 10.71 | 10.62 | qfq | 19,134,407 | 203,411,724 | 1.52% |
| 2023-09-05 | 10.50 | 10.69 | 10.47 | 10.55 | 10.46 | qfq | 18,552,675 | 196,564,090 | 0.19% |
| 2023-09-04 | 10.43 | 10.53 | 10.40 | 10.53 | 10.44 | qfq | 13,879,320 | 145,404,788 | 1.06% |
| 2023-09-01 | 10.40 | 10.50 | 10.30 | 10.42 | 10.33 | qfq | 10,108,213 | 105,156,880 | 0.48% |
| 2023-08-31 | 10.44 | 10.49 | 10.34 | 10.37 | 10.28 | qfq | 9,431,925 | 98,092,733 | -0.86% |
| 2023-08-30 | 10.52 | 10.66 | 10.33 | 10.46 | 10.37 | qfq | 15,712,833 | 164,725,589 | -0.57% |
| 2023-08-29 | 10.07 | 10.56 | 10.06 | 10.52 | 10.43 | qfq | 20,923,642 | 217,877,584 | 4.26% |
| 2023-08-28 | 10.40 | 10.42 | 10.08 | 10.09 | 10.01 | qfq | 21,446,082 | 220,388,745 | 1.92% |
| 2023-08-25 | 10.21 | 10.26 | 9.87 | 9.90 | 9.82 | qfq | 19,383,995 | 194,160,944 | -3.60% |
| 2023-08-24 | 10.22 | 10.44 | 10.09 | 10.27 | 10.19 | qfq | 13,416,067 | 137,687,578 | 0.49% |
| 2023-08-23 | 10.55 | 10.58 | 10.20 | 10.22 | 10.14 | qfq | 19,807,737 | 204,357,235 | -4.13% |
| 2023-08-22 | 10.55 | 10.75 | 10.34 | 10.66 | 10.57 | qfq | 19,694,981 | 208,335,736 | 1.04% |
| 2023-08-21 | 10.79 | 10.95 | 10.52 | 10.55 | 10.46 | qfq | 20,777,710 | 222,514,765 | -2.13% |
| 2023-08-18 | 10.60 | 10.95 | 10.60 | 10.78 | 10.69 | qfq | 39,098,338 | 423,056,159 | 0.94% |
| 2023-08-17 | 10.21 | 10.69 | 10.03 | 10.68 | 10.59 | qfq | 29,334,952 | 308,050,435 | 4.30% |
| 2023-08-16 | 10.19 | 10.43 | 10.19 | 10.24 | 10.16 | qfq | 11,448,201 | 118,071,764 | -0.39% |
| 2023-08-15 | 10.62 | 10.65 | 10.26 | 10.28 | 10.20 | qfq | 20,303,533 | 211,277,660 | -3.66% |
| 2023-08-14 | 10.42 | 10.73 | 10.38 | 10.67 | 10.58 | qfq | 22,039,255 | 233,642,330 | 2.11% |
| 2023-08-11 | 10.46 | 10.70 | 10.41 | 10.45 | 10.36 | qfq | 19,584,429 | 206,940,278 | -0.48% |
| 2023-08-10 | 10.34 | 10.62 | 10.34 | 10.50 | 10.41 | qfq | 29,061,656 | 305,720,511 | 2.44% |
| 2023-08-09 | 10.21 | 10.32 | 10.21 | 10.25 | 10.17 | qfq | 7,592,117 | 77,784,052 | -0.10% |
| 2023-08-08 | 10.37 | 10.40 | 10.23 | 10.26 | 10.18 | qfq | 9,198,750 | 94,594,656 | -0.97% |
| 2023-08-07 | 10.49 | 10.52 | 10.36 | 10.36 | 10.27 | qfq | 10,585,170 | 110,260,342 | -1.05% |
| 2023-08-04 | 10.44 | 10.56 | 10.43 | 10.47 | 10.38 | qfq | 11,183,102 | 117,248,660 | 0.48% |
| 2023-08-03 | 10.50 | 10.52 | 10.42 | 10.42 | 10.33 | qfq | 10,633,001 | 111,339,487 | -0.95% |
| 2023-08-02 | 10.50 | 10.57 | 10.43 | 10.52 | 10.43 | qfq | 17,186,594 | 180,637,342 | -0.09% |
| 2023-08-01 | 10.55 | 10.55 | 10.46 | 10.53 | 10.44 | qfq | 12,179,497 | 128,014,792 | -0.19% |
| 2023-07-31 | 10.46 | 10.63 | 10.45 | 10.55 | 10.46 | qfq | 16,202,774 | 170,896,258 | 0.67% |
| 2023-07-28 | 10.61 | 10.61 | 10.20 | 10.48 | 10.39 | qfq | 32,637,972 | 338,962,658 | -1.78% |
| 2023-07-27 | 10.64 | 10.87 | 10.61 | 10.67 | 10.58 | qfq | 12,052,932 | 129,079,862 | -0.09% |
| 2023-07-26 | 10.92 | 10.92 | 10.67 | 10.68 | 10.59 | qfq | 11,056,413 | 119,201,634 | -2.20% |
| 2023-07-25 | 10.85 | 10.95 | 10.76 | 10.92 | 10.83 | qfq | 11,030,000 | 119,833,767 | 1.68% |
| 2023-07-24 | 10.60 | 10.88 | 10.57 | 10.74 | 10.65 | qfq | 8,015,720 | 86,380,895 | -0.19% |
| 2023-07-21 | 10.71 | 10.88 | 10.67 | 10.76 | 10.67 | qfq | 10,852,585 | 116,789,353 | 0.28% |
| 2023-07-20 | 10.97 | 11.02 | 10.70 | 10.73 | 10.64 | qfq | 11,723,000 | 127,144,804 | -2.28% |
| 2023-07-19 | 11.05 | 11.10 | 10.94 | 10.98 | 10.89 | qfq | 9,723,100 | 107,059,207 | -0.54% |
| 2023-07-18 | 11.00 | 11.17 | 10.86 | 11.04 | 10.95 | qfq | 13,022,726 | 143,445,962 | 0.00% |
| 2023-07-17 | 10.97 | 11.08 | 10.88 | 11.04 | 10.95 | qfq | 10,068,183 | 110,781,635 | 0.45% |