RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金证股份600446.SH
最近收盘价9.912026-07-17
最近交易日2026-07-17
成交量（股）21,610,095
成交额（元）218,242,792
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 10.10 | 10.27 | 9.89 | 9.91 | 9.91 | qfq | 21,610,095 | 218,242,792 | -2.36% |
| 2026-07-16 | 10.12 | 10.23 | 9.94 | 10.15 | 10.15 | qfq | 17,276,600 | 174,798,384 | 0.00% |
| 2026-07-15 | 9.85 | 10.22 | 9.80 | 10.15 | 10.15 | qfq | 18,468,583 | 186,396,267 | 2.73% |
| 2026-07-14 | 9.95 | 9.97 | 9.72 | 9.88 | 9.88 | qfq | 15,580,069 | 153,573,269 | 1.33% |
| 2026-07-13 | 10.17 | 10.27 | 9.70 | 9.75 | 9.75 | qfq | 20,132,960 | 198,941,910 | -4.13% |
| 2026-07-10 | 10.18 | 10.48 | 9.96 | 10.17 | 10.17 | qfq | 18,709,135 | 191,982,835 | -0.39% |
| 2026-07-09 | 10.05 | 10.25 | 9.92 | 10.21 | 10.21 | qfq | 16,183,131 | 162,935,752 | 0.69% |
| 2026-07-08 | 9.99 | 10.23 | 9.90 | 10.14 | 10.14 | qfq | 15,423,906 | 155,221,054 | 1.50% |
| 2026-07-07 | 10.27 | 10.28 | 9.95 | 9.99 | 9.99 | qfq | 13,589,270 | 136,822,161 | -2.63% |
| 2026-07-06 | 10.55 | 10.63 | 10.25 | 10.26 | 10.26 | qfq | 13,764,328 | 142,652,176 | -1.91% |
| 2026-07-03 | 10.58 | 10.81 | 10.41 | 10.46 | 10.46 | qfq | 18,399,400 | 194,391,914 | -0.19% |
| 2026-07-02 | 11.07 | 11.19 | 10.45 | 10.48 | 10.48 | qfq | 28,045,133 | 301,359,236 | -5.33% |
| 2026-07-01 | 10.06 | 11.07 | 10.03 | 11.07 | 11.07 | qfq | 30,998,004 | 330,645,524 | 10.04% |
| 2026-06-30 | 9.98 | 10.12 | 9.87 | 10.06 | 10.06 | qfq | 14,168,333 | 141,957,607 | 0.60% |
| 2026-06-29 | 10.24 | 10.37 | 9.93 | 10.00 | 10.00 | qfq | 18,310,124 | 184,681,399 | -2.34% |
| 2026-06-26 | 11.07 | 11.07 | 10.20 | 10.24 | 10.24 | qfq | 29,661,392 | 312,204,186 | -8.08% |
| 2026-06-25 | 11.10 | 11.43 | 10.98 | 11.14 | 11.14 | qfq | 22,225,273 | 248,412,600 | -0.36% |
| 2026-06-24 | 11.87 | 11.92 | 11.12 | 11.18 | 11.18 | qfq | 24,228,877 | 274,997,061 | -5.81% |
| 2026-06-23 | 11.71 | 12.29 | 11.65 | 11.87 | 11.87 | qfq | 31,041,886 | 374,310,111 | 0.34% |
| 2026-06-22 | 11.02 | 11.89 | 10.70 | 11.83 | 11.83 | qfq | 37,306,789 | 422,334,314 | 6.58% |
| 2026-06-18 | 11.40 | 11.52 | 11.10 | 11.10 | 11.10 | qfq | 16,464,087 | 185,495,048 | -2.97% |
| 2026-06-17 | 11.68 | 11.81 | 11.32 | 11.44 | 11.44 | qfq | 15,696,239 | 180,926,004 | -2.64% |
| 2026-06-16 | 11.66 | 11.90 | 11.55 | 11.75 | 11.75 | qfq | 14,431,227 | 169,261,696 | 0.00% |
| 2026-06-15 | 11.60 | 12.27 | 11.58 | 11.75 | 11.75 | qfq | 25,361,322 | 300,372,824 | 1.91% |
| 2026-06-12 | 11.35 | 11.82 | 11.10 | 11.53 | 11.53 | qfq | 24,841,917 | 285,225,209 | 2.85% |
| 2026-06-11 | 11.80 | 11.90 | 11.10 | 11.21 | 11.21 | qfq | 23,562,699 | 267,177,133 | -5.80% |
| 2026-06-10 | 12.14 | 12.26 | 11.60 | 11.90 | 11.90 | qfq | 18,104,100 | 215,610,345 | -2.78% |
| 2026-06-09 | 12.11 | 12.27 | 11.89 | 12.24 | 12.24 | qfq | 17,520,167 | 212,192,094 | 1.66% |
| 2026-06-08 | 12.20 | 12.52 | 12.01 | 12.04 | 12.04 | qfq | 18,800,633 | 229,876,148 | -3.45% |
| 2026-06-05 | 12.52 | 12.80 | 12.20 | 12.47 | 12.47 | qfq | 20,688,260 | 258,894,653 | 0.24% |
| 2026-06-04 | 12.81 | 12.92 | 12.35 | 12.44 | 12.44 | qfq | 19,892,452 | 250,081,376 | -3.57% |
| 2026-06-03 | 13.03 | 13.36 | 12.77 | 12.90 | 12.90 | qfq | 21,390,469 | 278,801,660 | -1.00% |
| 2026-06-02 | 13.38 | 13.45 | 12.78 | 13.03 | 13.03 | qfq | 22,683,901 | 295,909,147 | -2.91% |
| 2026-06-01 | 13.08 | 13.93 | 13.08 | 13.42 | 13.42 | qfq | 23,610,490 | 319,594,892 | 2.60% |
| 2026-05-29 | 13.62 | 13.73 | 13.05 | 13.08 | 13.08 | qfq | 21,569,546 | 286,219,618 | -3.96% |
| 2026-05-28 | 13.61 | 13.80 | 13.00 | 13.62 | 13.62 | qfq | 26,980,134 | 360,827,689 | -0.73% |
| 2026-05-27 | 14.00 | 14.27 | 13.66 | 13.72 | 13.72 | qfq | 20,990,393 | 291,712,392 | -2.97% |
| 2026-05-26 | 13.74 | 14.27 | 13.52 | 14.14 | 14.14 | qfq | 27,071,376 | 379,011,274 | 2.02% |
| 2026-05-25 | 13.69 | 14.29 | 13.61 | 13.86 | 13.86 | qfq | 23,115,200 | 321,810,286 | 1.39% |
| 2026-05-22 | 13.94 | 13.94 | 13.39 | 13.67 | 13.67 | qfq | 24,179,300 | 328,590,379 | -1.01% |
| 2026-05-21 | 14.16 | 14.68 | 13.81 | 13.81 | 13.81 | qfq | 38,529,966 | 549,729,748 | -2.47% |
| 2026-05-20 | 14.40 | 14.42 | 14.07 | 14.16 | 14.16 | qfq | 25,933,956 | 367,945,883 | -1.73% |
| 2026-05-19 | 14.23 | 14.64 | 14.15 | 14.41 | 14.41 | qfq | 57,330,327 | 824,208,160 | 2.05% |
| 2026-05-18 | 12.79 | 14.12 | 12.71 | 14.12 | 14.12 | qfq | 47,128,923 | 647,737,160 | 9.97% |
| 2026-05-15 | 13.21 | 13.29 | 12.74 | 12.84 | 12.84 | qfq | 21,944,074 | 285,107,041 | -2.73% |
| 2026-05-14 | 13.87 | 13.88 | 13.19 | 13.20 | 13.20 | qfq | 22,689,049 | 305,845,898 | -3.86% |
| 2026-05-13 | 13.87 | 13.88 | 13.57 | 13.73 | 13.73 | qfq | 19,497,054 | 266,975,795 | -1.08% |
| 2026-05-12 | 13.82 | 14.20 | 13.63 | 13.88 | 13.88 | qfq | 29,660,727 | 413,940,475 | -0.29% |
| 2026-05-11 | 13.73 | 13.98 | 13.57 | 13.92 | 13.92 | qfq | 30,370,322 | 418,415,369 | 1.09% |
| 2026-05-08 | 13.80 | 14.23 | 13.71 | 13.77 | 13.77 | qfq | 28,812,450 | 400,979,414 | -0.43% |
| 2026-05-07 | 13.87 | 13.92 | 13.65 | 13.83 | 13.83 | qfq | 20,814,373 | 286,665,797 | 0.00% |
| 2026-05-06 | 13.82 | 13.94 | 13.67 | 13.83 | 13.83 | qfq | 31,425,754 | 433,657,415 | 1.10% |
| 2026-04-30 | 13.48 | 13.83 | 13.45 | 13.68 | 13.68 | qfq | 24,102,741 | 329,176,402 | 1.33% |
| 2026-04-29 | 13.43 | 13.68 | 13.37 | 13.50 | 13.50 | qfq | 19,124,109 | 258,542,428 | 0.37% |
| 2026-04-28 | 13.50 | 13.73 | 13.40 | 13.45 | 13.45 | qfq | 21,200,886 | 286,699,448 | -1.10% |
| 2026-04-27 | 13.32 | 13.78 | 13.16 | 13.60 | 13.60 | qfq | 28,687,199 | 388,853,941 | 2.03% |
| 2026-04-24 | 13.46 | 13.70 | 13.28 | 13.33 | 13.33 | qfq | 24,911,443 | 334,268,654 | -1.91% |
| 2026-04-23 | 13.43 | 13.83 | 13.43 | 13.59 | 13.59 | qfq | 57,452,074 | 783,969,622 | 2.10% |
| 2026-04-22 | 12.00 | 13.31 | 11.88 | 13.31 | 13.31 | qfq | 46,039,082 | 593,143,904 | 10.00% |
| 2026-04-21 | 12.50 | 12.50 | 11.99 | 12.10 | 12.10 | qfq | 21,840,300 | 264,229,524 | -3.04% |
| 2026-04-20 | 12.76 | 12.77 | 12.43 | 12.48 | 12.48 | qfq | 17,141,677 | 215,245,109 | -2.19% |
| 2026-04-17 | 12.80 | 12.85 | 12.58 | 12.76 | 12.76 | qfq | 10,551,952 | 134,102,947 | -0.70% |
| 2026-04-16 | 12.63 | 12.90 | 12.59 | 12.85 | 12.85 | qfq | 13,043,992 | 166,742,845 | 1.82% |
| 2026-04-15 | 12.89 | 12.93 | 12.57 | 12.62 | 12.62 | qfq | 11,942,800 | 151,643,318 | -1.71% |
| 2026-04-14 | 12.95 | 12.99 | 12.73 | 12.84 | 12.84 | qfq | 13,765,575 | 176,404,292 | 0.00% |
| 2026-04-13 | 12.80 | 13.02 | 12.77 | 12.84 | 12.84 | qfq | 14,015,800 | 180,667,784 | -1.23% |
| 2026-04-10 | 12.75 | 13.18 | 12.75 | 13.00 | 13.00 | qfq | 22,447,940 | 292,517,919 | 1.96% |
| 2026-04-09 | 12.96 | 13.00 | 12.70 | 12.75 | 12.75 | qfq | 13,936,381 | 178,653,818 | -3.12% |
| 2026-04-08 | 12.86 | 13.18 | 12.84 | 13.16 | 13.16 | qfq | 19,799,403 | 257,869,879 | 4.20% |
| 2026-04-07 | 12.25 | 12.99 | 12.25 | 12.63 | 12.63 | qfq | 16,762,616 | 211,990,864 | 3.02% |
| 2026-04-03 | 12.55 | 12.60 | 12.24 | 12.26 | 12.26 | qfq | 8,226,167 | 101,709,241 | -1.37% |
| 2026-04-02 | 12.79 | 12.81 | 12.36 | 12.43 | 12.43 | qfq | 12,850,210 | 161,044,186 | -3.34% |
| 2026-04-01 | 12.75 | 13.00 | 12.60 | 12.86 | 12.86 | qfq | 14,593,317 | 186,876,637 | 2.72% |
| 2026-03-31 | 12.81 | 12.96 | 12.50 | 12.52 | 12.52 | qfq | 10,891,700 | 138,433,510 | -2.34% |
| 2026-03-30 | 12.68 | 12.87 | 12.51 | 12.82 | 12.82 | qfq | 13,196,500 | 167,860,680 | -0.23% |
| 2026-03-27 | 12.36 | 13.00 | 12.32 | 12.85 | 12.85 | qfq | 14,407,614 | 183,393,544 | 2.88% |
| 2026-03-26 | 12.95 | 12.95 | 12.49 | 12.49 | 12.49 | qfq | 11,048,466 | 140,108,284 | -3.55% |
| 2026-03-25 | 12.93 | 13.09 | 12.87 | 12.95 | 12.95 | qfq | 12,972,609 | 168,276,551 | 0.08% |
| 2026-03-24 | 12.85 | 12.95 | 12.48 | 12.94 | 12.94 | qfq | 15,587,093 | 198,160,368 | 2.21% |
| 2026-03-23 | 13.10 | 13.20 | 12.52 | 12.66 | 12.66 | qfq | 19,004,255 | 244,271,712 | -4.95% |
| 2026-03-20 | 13.84 | 13.89 | 13.32 | 13.32 | 13.32 | qfq | 14,818,674 | 201,410,330 | -3.69% |
| 2026-03-19 | 13.82 | 14.03 | 13.76 | 13.83 | 13.83 | qfq | 11,261,666 | 156,074,105 | -1.21% |
| 2026-03-18 | 14.09 | 14.17 | 13.85 | 14.00 | 14.00 | qfq | 11,337,900 | 158,142,147 | -0.57% |
| 2026-03-17 | 14.19 | 14.44 | 14.06 | 14.08 | 14.08 | qfq | 13,148,626 | 187,340,689 | -0.56% |
| 2026-03-16 | 14.02 | 14.25 | 13.97 | 14.16 | 14.16 | qfq | 13,342,476 | 188,222,811 | 1.00% |
| 2026-03-13 | 14.30 | 14.38 | 13.99 | 14.02 | 14.02 | qfq | 12,392,664 | 174,910,208 | -2.57% |
| 2026-03-12 | 14.24 | 14.53 | 14.22 | 14.39 | 14.39 | qfq | 10,010,755 | 143,991,412 | 0.63% |
| 2026-03-11 | 14.43 | 14.44 | 14.24 | 14.30 | 14.30 | qfq | 9,152,809 | 131,231,126 | -0.56% |
| 2026-03-10 | 14.51 | 14.66 | 14.31 | 14.38 | 14.38 | qfq | 12,378,088 | 178,774,656 | 0.28% |
| 2026-03-09 | 14.28 | 14.45 | 14.04 | 14.34 | 14.34 | qfq | 13,725,986 | 195,141,127 | -1.10% |
| 2026-03-06 | 14.10 | 14.55 | 14.09 | 14.50 | 14.50 | qfq | 13,149,546 | 189,191,883 | 2.47% |
| 2026-03-05 | 14.08 | 14.44 | 13.97 | 14.15 | 14.15 | qfq | 14,501,383 | 205,171,837 | 2.09% |
| 2026-03-04 | 14.09 | 14.22 | 13.79 | 13.86 | 13.86 | qfq | 14,896,867 | 208,294,997 | -1.98% |
| 2026-03-03 | 14.85 | 14.92 | 14.06 | 14.14 | 14.14 | qfq | 22,858,829 | 329,858,581 | -4.65% |
| 2026-03-02 | 15.24 | 15.27 | 14.75 | 14.83 | 14.83 | qfq | 25,760,148 | 385,277,867 | -4.08% |
| 2026-02-27 | 15.15 | 15.46 | 15.15 | 15.46 | 15.46 | qfq | 17,380,037 | 266,827,499 | 1.98% |
| 2026-02-26 | 15.37 | 15.44 | 15.13 | 15.16 | 15.16 | qfq | 13,430,692 | 204,277,331 | -0.98% |
| 2026-02-25 | 15.08 | 15.41 | 15.06 | 15.31 | 15.31 | qfq | 16,646,634 | 254,492,749 | 1.46% |
| 2026-02-24 | 15.16 | 15.19 | 15.03 | 15.09 | 15.09 | qfq | 13,919,720 | 210,110,977 | 0.07% |
| 2026-02-13 | 15.08 | 15.33 | 15.07 | 15.08 | 15.08 | qfq | 14,109,470 | 214,050,960 | -0.26% |
| 2026-02-12 | 15.24 | 15.31 | 15.01 | 15.12 | 15.12 | qfq | 15,925,794 | 241,484,049 | -0.79% |
| 2026-02-11 | 15.26 | 15.42 | 15.17 | 15.24 | 15.24 | qfq | 13,684,900 | 208,950,352 | 0.00% |
| 2026-02-10 | 15.38 | 15.50 | 15.21 | 15.24 | 15.24 | qfq | 16,557,463 | 254,496,965 | -0.85% |
| 2026-02-09 | 15.33 | 15.40 | 15.20 | 15.37 | 15.37 | qfq | 12,982,404 | 198,861,232 | 1.65% |
| 2026-02-06 | 15.20 | 15.40 | 15.08 | 15.12 | 15.12 | qfq | 13,744,200 | 209,306,438 | -0.98% |
| 2026-02-05 | 15.42 | 15.48 | 15.24 | 15.27 | 15.27 | qfq | 12,168,275 | 186,751,090 | -1.67% |
| 2026-02-04 | 15.40 | 15.65 | 15.28 | 15.53 | 15.53 | qfq | 12,065,181 | 186,284,816 | 0.13% |
| 2026-02-03 | 15.39 | 15.55 | 15.23 | 15.51 | 15.51 | qfq | 12,196,227 | 187,853,469 | 1.84% |
| 2026-02-02 | 15.50 | 15.68 | 15.20 | 15.23 | 15.23 | qfq | 13,027,814 | 201,331,445 | -2.12% |
| 2026-01-30 | 15.83 | 15.94 | 15.41 | 15.56 | 15.56 | qfq | 17,183,717 | 268,035,701 | -1.71% |
| 2026-01-29 | 15.75 | 16.19 | 15.52 | 15.83 | 15.83 | qfq | 18,389,967 | 293,019,544 | -0.50% |
| 2026-01-28 | 16.06 | 16.15 | 15.81 | 15.91 | 15.91 | qfq | 15,206,858 | 242,534,620 | -0.93% |
| 2026-01-27 | 16.12 | 16.23 | 15.63 | 16.06 | 16.06 | qfq | 18,960,557 | 300,707,570 | -0.37% |
| 2026-01-26 | 16.52 | 16.52 | 15.98 | 16.12 | 16.12 | qfq | 27,572,804 | 445,641,415 | -2.36% |
| 2026-01-23 | 16.35 | 16.64 | 16.29 | 16.51 | 16.51 | qfq | 21,152,844 | 348,947,079 | 1.10% |
| 2026-01-22 | 16.29 | 16.47 | 16.22 | 16.33 | 16.33 | qfq | 17,226,274 | 281,273,692 | 0.62% |
| 2026-01-21 | 16.23 | 16.58 | 16.16 | 16.23 | 16.23 | qfq | 20,626,224 | 337,001,495 | -0.98% |
| 2026-01-20 | 16.63 | 16.79 | 16.24 | 16.39 | 16.39 | qfq | 24,105,589 | 397,425,915 | -1.38% |
| 2026-01-19 | 16.65 | 16.84 | 16.42 | 16.62 | 16.62 | qfq | 23,851,845 | 396,384,521 | -1.77% |
| 2026-01-16 | 17.53 | 17.54 | 16.80 | 16.92 | 16.92 | qfq | 30,621,497 | 522,250,987 | -2.20% |
| 2026-01-15 | 17.50 | 17.60 | 17.06 | 17.30 | 17.30 | qfq | 31,434,113 | 543,906,270 | -1.98% |
| 2026-01-14 | 17.20 | 18.28 | 17.20 | 17.65 | 17.65 | qfq | 61,176,787 | 1,087,523,572 | 2.62% |
| 2026-01-13 | 17.90 | 17.90 | 17.17 | 17.20 | 17.20 | qfq | 40,467,757 | 707,070,049 | -3.64% |
| 2026-01-12 | 16.90 | 18.04 | 16.82 | 17.85 | 17.85 | qfq | 67,349,905 | 1,171,864,432 | 6.82% |
| 2026-01-09 | 16.40 | 16.77 | 16.39 | 16.71 | 16.71 | qfq | 25,759,521 | 428,498,847 | 1.58% |
| 2026-01-08 | 16.35 | 16.64 | 16.35 | 16.45 | 16.45 | qfq | 21,717,453 | 357,485,757 | -0.06% |
| 2026-01-07 | 16.85 | 16.87 | 16.34 | 16.46 | 16.46 | qfq | 39,865,267 | 659,694,998 | -3.29% |
| 2026-01-06 | 16.07 | 17.22 | 16.02 | 17.02 | 17.02 | qfq | 59,636,867 | 992,845,178 | 6.04% |
| 2026-01-05 | 15.92 | 16.05 | 15.71 | 16.05 | 16.05 | qfq | 20,468,187 | 326,091,663 | 0.82% |
| 2025-12-31 | 15.93 | 16.08 | 15.89 | 15.92 | 15.92 | qfq | 15,031,000 | 240,034,146 | -0.13% |
| 2025-12-30 | 15.89 | 16.09 | 15.86 | 15.94 | 15.94 | qfq | 17,866,487 | 285,584,719 | 0.38% |
| 2025-12-29 | 15.75 | 16.02 | 15.63 | 15.88 | 15.88 | qfq | 17,989,356 | 285,086,517 | 0.83% |
| 2025-12-26 | 15.75 | 16.04 | 15.69 | 15.75 | 15.75 | qfq | 17,921,300 | 284,184,787 | -0.19% |
| 2025-12-25 | 15.60 | 15.85 | 15.50 | 15.78 | 15.78 | qfq | 17,546,839 | 276,634,562 | 1.68% |
| 2025-12-24 | 15.24 | 15.55 | 15.14 | 15.52 | 15.52 | qfq | 11,763,700 | 181,471,505 | 1.90% |
| 2025-12-23 | 15.47 | 15.50 | 15.18 | 15.23 | 15.23 | qfq | 12,342,409 | 189,056,398 | -1.87% |
| 2025-12-22 | 15.47 | 15.67 | 15.46 | 15.52 | 15.52 | qfq | 12,265,887 | 191,048,845 | 0.39% |
| 2025-12-19 | 15.30 | 15.66 | 15.25 | 15.46 | 15.46 | qfq | 17,240,394 | 267,015,936 | 0.65% |
| 2025-12-18 | 15.51 | 15.63 | 15.36 | 15.36 | 15.36 | qfq | 12,301,738 | 189,940,935 | -1.48% |
| 2025-12-17 | 15.41 | 15.85 | 15.05 | 15.59 | 15.59 | qfq | 23,441,332 | 360,681,287 | 0.52% |
| 2025-12-16 | 15.41 | 15.72 | 15.08 | 15.51 | 15.51 | qfq | 16,920,881 | 260,971,352 | 0.65% |
| 2025-12-15 | 15.48 | 15.63 | 15.34 | 15.41 | 15.41 | qfq | 12,621,964 | 195,330,338 | -0.96% |
| 2025-12-12 | 15.56 | 15.78 | 15.48 | 15.56 | 15.56 | qfq | 12,159,492 | 190,097,370 | -0.32% |
| 2025-12-11 | 16.00 | 16.03 | 15.60 | 15.61 | 15.61 | qfq | 13,719,975 | 216,029,037 | -2.32% |
| 2025-12-10 | 15.80 | 16.02 | 15.60 | 15.98 | 15.98 | qfq | 16,037,999 | 253,918,687 | 0.63% |
| 2025-12-09 | 15.69 | 16.04 | 15.69 | 15.88 | 15.88 | qfq | 14,940,551 | 237,625,304 | -0.06% |
| 2025-12-08 | 15.79 | 16.37 | 15.79 | 15.89 | 15.89 | qfq | 29,013,269 | 465,529,888 | 1.15% |
| 2025-12-05 | 15.14 | 15.84 | 14.97 | 15.71 | 15.71 | qfq | 29,540,338 | 456,040,462 | 4.11% |
| 2025-12-04 | 15.21 | 15.25 | 15.02 | 15.09 | 15.09 | qfq | 11,474,484 | 173,479,179 | -0.92% |
| 2025-12-03 | 15.69 | 15.76 | 15.11 | 15.23 | 15.23 | qfq | 18,582,820 | 285,251,812 | -2.93% |
| 2025-12-02 | 15.83 | 15.86 | 15.51 | 15.69 | 15.69 | qfq | 16,333,363 | 256,292,504 | -0.57% |
| 2025-12-01 | 15.60 | 15.98 | 15.45 | 15.78 | 15.78 | qfq | 31,633,560 | 498,902,706 | 2.47% |
| 2025-11-28 | 15.29 | 15.40 | 15.19 | 15.40 | 15.40 | qfq | 10,622,823 | 162,646,326 | 0.72% |
| 2025-11-27 | 15.38 | 15.49 | 15.27 | 15.29 | 15.29 | qfq | 9,223,200 | 142,005,142 | -0.33% |
| 2025-11-26 | 15.58 | 15.70 | 15.31 | 15.34 | 15.34 | qfq | 11,709,600 | 181,112,009 | -1.29% |
| 2025-11-25 | 15.47 | 15.73 | 15.46 | 15.54 | 15.54 | qfq | 14,583,001 | 227,756,873 | 0.39% |
| 2025-11-24 | 15.12 | 15.57 | 14.96 | 15.48 | 15.48 | qfq | 17,211,525 | 262,935,421 | 2.99% |
| 2025-11-21 | 15.44 | 15.60 | 14.99 | 15.03 | 15.03 | qfq | 19,905,102 | 302,933,821 | -3.03% |
| 2025-11-20 | 15.96 | 15.99 | 15.50 | 15.50 | 15.50 | qfq | 13,717,468 | 215,291,486 | -1.08% |
| 2025-11-19 | 16.10 | 16.10 | 15.62 | 15.67 | 15.67 | qfq | 16,447,499 | 259,478,308 | -2.43% |
| 2025-11-18 | 15.94 | 16.20 | 15.83 | 16.06 | 16.06 | qfq | 15,357,300 | 246,270,042 | 0.75% |
| 2025-11-17 | 15.77 | 16.03 | 15.75 | 15.94 | 15.94 | qfq | 12,946,164 | 205,928,933 | 1.08% |
| 2025-11-14 | 15.83 | 16.10 | 15.77 | 15.77 | 15.77 | qfq | 14,963,866 | 238,192,705 | -1.13% |
| 2025-11-13 | 15.75 | 15.99 | 15.65 | 15.95 | 15.95 | qfq | 15,895,601 | 251,576,610 | 1.21% |
| 2025-11-12 | 15.94 | 15.94 | 15.60 | 15.76 | 15.76 | qfq | 15,334,660 | 241,017,546 | -1.01% |
| 2025-11-11 | 16.28 | 16.30 | 15.85 | 15.92 | 15.92 | qfq | 16,052,491 | 257,193,348 | -1.97% |
| 2025-11-10 | 16.11 | 16.27 | 15.99 | 16.24 | 16.24 | qfq | 16,720,804 | 269,817,482 | 0.93% |
| 2025-11-07 | 16.35 | 16.40 | 16.09 | 16.09 | 16.09 | qfq | 15,358,000 | 248,328,686 | -2.07% |
| 2025-11-06 | 16.34 | 16.58 | 16.21 | 16.43 | 16.43 | qfq | 14,708,300 | 241,206,879 | 0.80% |
| 2025-11-05 | 16.33 | 16.45 | 16.13 | 16.30 | 16.30 | qfq | 16,329,625 | 266,102,594 | -1.21% |
| 2025-11-04 | 16.80 | 16.80 | 16.31 | 16.50 | 16.50 | qfq | 21,375,271 | 351,886,010 | -2.02% |
| 2025-11-03 | 16.70 | 16.84 | 16.51 | 16.84 | 16.84 | qfq | 17,340,920 | 288,969,698 | 0.18% |
| 2025-10-31 | 16.71 | 16.97 | 16.60 | 16.81 | 16.81 | qfq | 17,484,437 | 294,462,517 | 0.66% |
| 2025-10-30 | 17.16 | 17.19 | 16.70 | 16.70 | 16.70 | qfq | 23,177,658 | 390,435,177 | -3.13% |
| 2025-10-29 | 16.98 | 17.32 | 16.72 | 17.24 | 17.24 | qfq | 25,654,966 | 438,345,470 | 0.64% |
| 2025-10-28 | 17.06 | 17.38 | 16.95 | 17.13 | 17.13 | qfq | 20,037,400 | 343,629,323 | 0.00% |
| 2025-10-27 | 17.02 | 17.18 | 16.88 | 17.13 | 17.13 | qfq | 23,582,677 | 402,489,885 | 1.18% |
| 2025-10-24 | 16.86 | 16.95 | 16.80 | 16.93 | 16.93 | qfq | 14,348,800 | 242,201,254 | 0.83% |
| 2025-10-23 | 16.84 | 16.89 | 16.39 | 16.79 | 16.79 | qfq | 19,448,153 | 322,707,441 | -0.30% |
| 2025-10-22 | 16.75 | 17.28 | 16.59 | 16.84 | 16.84 | qfq | 25,794,931 | 438,551,714 | 0.42% |
| 2025-10-21 | 16.71 | 17.07 | 16.66 | 16.77 | 16.77 | qfq | 25,945,996 | 437,499,690 | 0.18% |
| 2025-10-20 | 17.00 | 17.22 | 16.66 | 16.74 | 16.74 | qfq | 19,701,081 | 333,230,674 | -0.53% |
| 2025-10-17 | 17.31 | 17.48 | 16.79 | 16.83 | 16.83 | qfq | 18,003,465 | 307,459,000 | -2.94% |
| 2025-10-16 | 17.68 | 17.70 | 17.27 | 17.34 | 17.34 | qfq | 13,904,558 | 242,173,092 | -2.14% |
| 2025-10-15 | 17.59 | 17.79 | 17.47 | 17.72 | 17.72 | qfq | 14,050,166 | 247,666,007 | 0.74% |
| 2025-10-14 | 17.87 | 18.29 | 17.52 | 17.59 | 17.59 | qfq | 22,712,660 | 406,431,509 | -1.57% |
| 2025-10-13 | 17.30 | 17.95 | 17.21 | 17.87 | 17.87 | qfq | 23,263,853 | 410,825,167 | -1.11% |
| 2025-10-10 | 18.25 | 18.45 | 17.90 | 18.07 | 18.07 | qfq | 22,618,950 | 410,893,747 | -1.04% |
| 2025-10-09 | 18.20 | 18.41 | 18.00 | 18.26 | 18.26 | qfq | 22,114,719 | 403,407,756 | 0.88% |
| 2025-09-30 | 18.22 | 18.43 | 18.05 | 18.10 | 18.10 | qfq | 19,355,044 | 351,756,646 | -0.77% |
| 2025-09-29 | 17.60 | 18.50 | 17.41 | 18.24 | 18.24 | qfq | 34,321,964 | 618,177,695 | 3.34% |
| 2025-09-26 | 18.09 | 18.22 | 17.65 | 17.65 | 17.65 | qfq | 20,976,308 | 374,915,272 | -2.43% |
| 2025-09-25 | 18.20 | 18.40 | 18.03 | 18.09 | 18.09 | qfq | 24,858,381 | 452,474,443 | -0.33% |
| 2025-09-24 | 17.79 | 18.19 | 17.60 | 18.15 | 18.15 | qfq | 30,816,324 | 553,012,050 | 1.51% |
| 2025-09-23 | 18.80 | 18.87 | 17.24 | 17.88 | 17.88 | qfq | 57,479,803 | 1,025,020,504 | -5.35% |
| 2025-09-22 | 18.51 | 19.00 | 18.46 | 18.89 | 18.89 | qfq | 21,396,695 | 402,596,884 | 1.56% |
| 2025-09-19 | 18.87 | 19.18 | 18.45 | 18.60 | 18.60 | qfq | 32,137,428 | 603,620,390 | -1.43% |
| 2025-09-18 | 19.78 | 19.86 | 18.70 | 18.87 | 18.87 | qfq | 44,457,141 | 856,975,191 | -4.89% |
| 2025-09-17 | 19.43 | 20.10 | 19.31 | 19.84 | 19.84 | qfq | 34,399,554 | 680,098,672 | 1.74% |
| 2025-09-16 | 19.40 | 19.70 | 19.07 | 19.50 | 19.50 | qfq | 27,350,829 | 529,796,226 | 0.10% |
| 2025-09-15 | 19.93 | 20.00 | 19.48 | 19.48 | 19.48 | qfq | 30,091,217 | 590,916,996 | -2.16% |
| 2025-09-12 | 20.35 | 20.72 | 19.88 | 19.91 | 19.91 | qfq | 38,758,003 | 786,021,120 | -2.35% |
| 2025-09-11 | 19.89 | 20.55 | 19.23 | 20.39 | 20.39 | qfq | 43,561,562 | 870,447,647 | 3.50% |
| 2025-09-10 | 19.51 | 20.10 | 19.51 | 19.70 | 19.70 | qfq | 25,678,226 | 509,445,414 | 0.05% |
| 2025-09-09 | 20.00 | 20.11 | 19.43 | 19.69 | 19.69 | qfq | 28,148,031 | 555,968,635 | -1.65% |
| 2025-09-08 | 20.08 | 20.43 | 19.83 | 20.02 | 20.02 | qfq | 25,166,122 | 505,457,916 | -0.30% |
| 2025-09-05 | 20.20 | 20.28 | 19.41 | 20.08 | 20.08 | qfq | 35,309,976 | 703,352,529 | 0.05% |
| 2025-09-04 | 20.58 | 21.02 | 19.66 | 20.07 | 20.07 | qfq | 40,151,370 | 819,132,358 | -1.47% |
| 2025-09-03 | 20.56 | 21.33 | 20.20 | 20.37 | 20.37 | qfq | 40,205,773 | 831,406,282 | 0.05% |
| 2025-09-02 | 21.55 | 21.65 | 20.27 | 20.36 | 20.36 | qfq | 55,627,754 | 1,151,554,130 | -5.87% |
| 2025-09-01 | 22.00 | 22.42 | 21.56 | 21.63 | 21.63 | qfq | 38,631,013 | 843,466,502 | -1.68% |
| 2025-08-29 | 22.22 | 22.37 | 21.15 | 22.00 | 22.00 | qfq | 67,025,155 | 1,455,001,015 | -1.92% |
| 2025-08-28 | 22.00 | 22.55 | 21.71 | 22.43 | 22.43 | qfq | 82,658,001 | 1,826,182,146 | 1.04% |
| 2025-08-27 | 21.60 | 23.60 | 21.38 | 22.20 | 22.20 | qfq | 121,761,742 | 2,760,592,624 | 3.50% |
| 2025-08-26 | 21.60 | 21.85 | 21.38 | 21.45 | 21.45 | qfq | 66,053,318 | 1,425,754,014 | -3.64% |
| 2025-08-25 | 20.68 | 22.52 | 20.47 | 22.26 | 22.26 | qfq | 116,638,351 | 2,500,115,817 | 7.59% |
| 2025-08-22 | 20.16 | 20.75 | 20.09 | 20.69 | 20.69 | qfq | 63,501,356 | 1,301,520,700 | 1.57% |
| 2025-08-21 | 20.80 | 21.25 | 20.23 | 20.37 | 20.37 | qfq | 89,360,888 | 1,844,549,795 | 0.79% |
| 2025-08-20 | 19.60 | 20.32 | 19.20 | 20.21 | 20.21 | qfq | 63,296,256 | 1,251,758,092 | 1.76% |
| 2025-08-19 | 19.64 | 20.30 | 19.55 | 19.86 | 19.86 | qfq | 54,893,060 | 1,091,299,803 | 0.56% |
| 2025-08-18 | 19.62 | 20.12 | 19.20 | 19.75 | 19.75 | qfq | 86,307,860 | 1,692,343,332 | 0.10% |
| 2025-08-15 | 18.50 | 19.85 | 18.20 | 19.73 | 19.73 | qfq | 77,421,858 | 1,501,228,486 | 5.23% |
| 2025-08-14 | 19.15 | 19.80 | 18.70 | 18.75 | 18.75 | qfq | 65,447,487 | 1,263,564,920 | -1.73% |
| 2025-08-13 | 18.30 | 19.19 | 18.01 | 19.08 | 19.08 | qfq | 65,573,662 | 1,224,752,234 | 4.03% |
| 2025-08-12 | 18.29 | 18.88 | 18.28 | 18.34 | 18.34 | qfq | 33,226,625 | 613,243,148 | 0.99% |
| 2025-08-11 | 17.90 | 18.28 | 17.88 | 18.16 | 18.16 | qfq | 32,297,356 | 585,696,490 | 1.00% |
| 2025-08-08 | 18.15 | 18.39 | 17.96 | 17.98 | 17.98 | qfq | 27,165,798 | 492,211,184 | -1.10% |
| 2025-08-07 | 18.51 | 18.68 | 17.98 | 18.18 | 18.18 | qfq | 30,259,737 | 552,293,663 | -2.47% |
| 2025-08-06 | 18.40 | 18.68 | 18.30 | 18.64 | 18.64 | qfq | 23,930,142 | 442,317,526 | 0.59% |
| 2025-08-05 | 18.85 | 19.02 | 18.37 | 18.53 | 18.53 | qfq | 31,202,228 | 580,120,077 | -1.70% |
| 2025-08-04 | 18.88 | 18.91 | 18.48 | 18.85 | 18.85 | qfq | 29,347,384 | 547,921,914 | -0.58% |
| 2025-08-01 | 18.82 | 19.18 | 18.63 | 18.96 | 18.96 | qfq | 31,462,800 | 595,105,295 | -0.32% |
| 2025-07-31 | 19.43 | 19.72 | 18.83 | 19.02 | 19.02 | qfq | 49,827,645 | 960,425,481 | -2.71% |
| 2025-07-30 | 20.90 | 20.94 | 19.51 | 19.55 | 19.55 | qfq | 76,300,894 | 1,531,913,127 | -6.68% |
| 2025-07-29 | 19.80 | 21.06 | 19.62 | 20.95 | 20.95 | qfq | 92,713,410 | 1,892,915,700 | 4.65% |
| 2025-07-28 | 18.84 | 20.36 | 18.74 | 20.02 | 20.02 | qfq | 100,247,969 | 1,961,633,759 | 6.43% |
| 2025-07-25 | 18.91 | 19.12 | 18.56 | 18.81 | 18.81 | qfq | 31,820,018 | 598,934,841 | -1.00% |
| 2025-07-24 | 18.72 | 19.06 | 18.57 | 19.00 | 19.00 | qfq | 35,193,600 | 665,187,447 | 0.96% |
| 2025-07-23 | 18.69 | 19.16 | 18.53 | 18.82 | 18.82 | qfq | 49,264,375 | 930,209,312 | 0.91% |
| 2025-07-22 | 18.68 | 18.78 | 18.35 | 18.65 | 18.65 | qfq | 35,197,785 | 652,489,563 | -0.11% |
| 2025-07-21 | 18.85 | 18.98 | 18.50 | 18.67 | 18.67 | qfq | 38,636,992 | 722,953,839 | -1.16% |
| 2025-07-18 | 19.35 | 19.35 | 18.85 | 18.89 | 18.89 | qfq | 41,369,900 | 788,743,803 | -1.77% |
| 2025-07-17 | 19.35 | 19.50 | 19.12 | 19.23 | 19.23 | qfq | 38,548,782 | 742,581,230 | -0.62% |
| 2025-07-16 | 19.07 | 19.57 | 18.70 | 19.35 | 19.35 | qfq | 51,433,180 | 983,205,142 | 1.04% |
| 2025-07-15 | 19.28 | 19.89 | 19.06 | 19.15 | 19.15 | qfq | 58,584,190 | 1,130,227,843 | -2.89% |
| 2025-07-14 | 20.11 | 20.56 | 19.07 | 19.72 | 19.72 | qfq | 142,596,345 | 2,797,235,744 | -6.94% |
| 2025-07-11 | 19.10 | 21.19 | 18.65 | 21.19 | 21.19 | qfq | 152,329,399 | 3,094,306,874 | 10.02% |
| 2025-07-10 | 19.93 | 20.32 | 19.24 | 19.26 | 19.26 | qfq | 111,611,168 | 2,196,153,497 | -4.56% |
| 2025-07-09 | 18.70 | 20.55 | 18.43 | 20.18 | 20.18 | qfq | 146,681,344 | 2,900,410,712 | 8.03% |
| 2025-07-08 | 18.05 | 19.00 | 17.93 | 18.68 | 18.68 | qfq | 59,115,156 | 1,092,968,874 | 2.58% |
| 2025-07-07 | 18.45 | 18.77 | 18.15 | 18.21 | 18.21 | qfq | 46,217,200 | 852,134,079 | -0.98% |
| 2025-07-04 | 18.07 | 18.86 | 17.66 | 18.39 | 18.39 | qfq | 77,308,917 | 1,416,533,329 | 2.28% |
| 2025-07-03 | 17.70 | 18.09 | 17.48 | 17.98 | 17.98 | qfq | 47,303,100 | 841,574,088 | 1.70% |
| 2025-07-02 | 17.88 | 18.08 | 17.56 | 17.68 | 17.68 | qfq | 41,071,900 | 729,818,812 | -2.21% |
| 2025-07-01 | 19.01 | 19.07 | 17.68 | 18.08 | 18.08 | qfq | 88,209,963 | 1,596,342,825 | -4.69% |
| 2025-06-30 | 19.64 | 19.99 | 18.88 | 18.97 | 18.97 | qfq | 117,044,604 | 2,254,172,784 | -1.45% |
| 2025-06-27 | 18.46 | 20.26 | 18.28 | 19.25 | 19.25 | qfq | 150,191,907 | 2,924,251,114 | 4.51% |
| 2025-06-26 | 18.40 | 19.05 | 18.16 | 18.42 | 18.42 | qfq | 119,011,336 | 2,216,250,874 | 0.11% |
| 2025-06-25 | 16.90 | 18.80 | 16.81 | 18.40 | 18.40 | qfq | 100,849,894 | 1,817,812,318 | 7.60% |
| 2025-06-24 | 16.87 | 17.30 | 16.61 | 17.10 | 17.10 | qfq | 39,285,806 | 669,417,294 | 1.36% |
| 2025-06-23 | 15.89 | 17.01 | 15.88 | 16.87 | 16.87 | qfq | 38,451,300 | 639,630,357 | 4.98% |
| 2025-06-20 | 16.30 | 16.42 | 15.89 | 16.07 | 16.07 | qfq | 26,076,419 | 419,840,693 | -2.67% |
| 2025-06-19 | 17.60 | 17.77 | 16.48 | 16.51 | 16.51 | qfq | 43,091,391 | 726,137,028 | -5.06% |
| 2025-06-18 | 18.00 | 18.74 | 17.25 | 17.39 | 17.39 | qfq | 75,932,126 | 1,361,377,839 | 0.17% |
| 2025-06-17 | 16.99 | 17.67 | 16.78 | 17.36 | 17.36 | qfq | 61,423,742 | 1,063,758,117 | 2.12% |
| 2025-06-16 | 16.10 | 17.03 | 16.08 | 17.00 | 17.00 | qfq | 54,521,933 | 916,818,964 | 5.39% |
| 2025-06-13 | 16.38 | 16.73 | 16.09 | 16.13 | 16.13 | qfq | 20,492,200 | 334,194,037 | -1.77% |
| 2025-06-12 | 16.26 | 16.67 | 16.18 | 16.42 | 16.42 | qfq | 21,698,459 | 356,719,465 | 0.00% |
| 2025-06-11 | 16.16 | 16.64 | 16.09 | 16.42 | 16.42 | qfq | 30,825,490 | 505,588,960 | 2.05% |
| 2025-06-10 | 16.55 | 16.58 | 15.87 | 16.09 | 16.09 | qfq | 29,991,518 | 484,281,847 | -3.13% |
| 2025-06-09 | 16.54 | 16.92 | 16.43 | 16.61 | 16.61 | qfq | 31,668,250 | 527,104,090 | 1.28% |
| 2025-06-06 | 16.82 | 17.20 | 16.38 | 16.40 | 16.40 | qfq | 41,137,778 | 683,052,773 | -3.59% |
| 2025-06-05 | 16.20 | 17.40 | 16.20 | 17.01 | 17.01 | qfq | 63,825,240 | 1,066,243,295 | 4.55% |
| 2025-06-04 | 16.03 | 16.47 | 15.87 | 16.27 | 16.27 | qfq | 37,793,097 | 610,082,767 | -0.06% |
| 2025-06-03 | 16.37 | 16.63 | 16.06 | 16.28 | 16.28 | qfq | 52,557,423 | 859,612,122 | 1.88% |
| 2025-05-30 | 16.30 | 16.60 | 15.68 | 15.98 | 15.98 | qfq | 60,359,234 | 968,056,953 | -1.18% |
| 2025-05-29 | 14.70 | 16.17 | 14.70 | 16.17 | 16.17 | qfq | 38,340,907 | 594,039,703 | 10.00% |
| 2025-05-28 | 14.76 | 14.96 | 14.58 | 14.70 | 14.70 | qfq | 12,762,264 | 187,786,800 | -0.54% |
| 2025-05-27 | 14.91 | 15.04 | 14.70 | 14.78 | 14.78 | qfq | 12,618,300 | 187,370,676 | -0.87% |
| 2025-05-26 | 15.30 | 15.34 | 14.83 | 14.91 | 14.91 | qfq | 20,841,116 | 312,347,743 | -2.99% |
| 2025-05-23 | 15.37 | 15.75 | 15.32 | 15.37 | 15.37 | qfq | 23,283,900 | 362,354,086 | 0.07% |
| 2025-05-22 | 15.50 | 15.62 | 15.23 | 15.36 | 15.36 | qfq | 13,651,700 | 210,049,206 | -1.16% |
| 2025-05-21 | 15.57 | 15.88 | 15.34 | 15.54 | 15.54 | qfq | 19,064,300 | 297,213,568 | 0.26% |
| 2025-05-20 | 15.55 | 15.65 | 15.26 | 15.50 | 15.50 | qfq | 13,896,600 | 214,933,433 | -0.32% |
| 2025-05-19 | 15.12 | 15.75 | 15.12 | 15.55 | 15.55 | qfq | 25,135,635 | 389,198,000 | 3.25% |
| 2025-05-16 | 14.80 | 15.66 | 14.65 | 15.06 | 15.06 | qfq | 23,121,635 | 349,587,249 | 1.41% |
| 2025-05-15 | 15.28 | 15.34 | 14.83 | 14.85 | 14.85 | qfq | 20,939,212 | 313,849,669 | -4.01% |
| 2025-05-14 | 15.20 | 15.91 | 14.91 | 15.47 | 15.47 | qfq | 26,807,268 | 413,356,680 | 1.84% |
| 2025-05-13 | 15.48 | 15.48 | 15.13 | 15.19 | 15.19 | qfq | 16,293,107 | 249,021,116 | -2.13% |
| 2025-05-12 | 15.05 | 15.63 | 14.93 | 15.52 | 15.52 | qfq | 22,056,666 | 337,818,748 | 4.30% |
| 2025-05-09 | 15.30 | 15.30 | 14.87 | 14.88 | 14.88 | qfq | 13,982,552 | 209,289,716 | -3.00% |
| 2025-05-08 | 15.06 | 15.49 | 15.06 | 15.34 | 15.34 | qfq | 13,236,100 | 202,414,003 | 1.12% |
| 2025-05-07 | 15.80 | 15.99 | 15.04 | 15.17 | 15.17 | qfq | 20,018,100 | 308,391,533 | -0.72% |
| 2025-05-06 | 14.88 | 15.35 | 14.85 | 15.28 | 15.28 | qfq | 16,787,502 | 254,528,068 | 3.95% |
| 2025-04-30 | 14.43 | 14.89 | 14.34 | 14.70 | 14.70 | qfq | 11,603,237 | 169,729,913 | 1.87% |
| 2025-04-29 | 14.00 | 14.44 | 13.93 | 14.43 | 14.43 | qfq | 13,675,100 | 195,085,935 | 2.34% |
| 2025-04-28 | 14.90 | 15.04 | 13.68 | 14.10 | 14.10 | qfq | 35,552,580 | 503,621,214 | -5.62% |
| 2025-04-25 | 14.99 | 15.24 | 14.92 | 14.94 | 14.94 | qfq | 10,812,653 | 162,839,972 | -0.27% |
| 2025-04-24 | 15.41 | 15.47 | 14.85 | 14.98 | 14.98 | qfq | 14,536,393 | 219,795,682 | -3.04% |
| 2025-04-23 | 15.60 | 15.74 | 15.41 | 15.45 | 15.45 | qfq | 15,823,841 | 246,160,566 | -0.06% |
| 2025-04-22 | 15.59 | 15.67 | 15.40 | 15.46 | 15.46 | qfq | 12,941,197 | 200,737,396 | -0.90% |
| 2025-04-21 | 15.10 | 15.64 | 15.06 | 15.60 | 15.60 | qfq | 15,795,500 | 243,999,646 | 3.45% |
| 2025-04-18 | 14.87 | 15.19 | 14.73 | 15.08 | 15.08 | qfq | 11,557,077 | 172,713,755 | 1.34% |
| 2025-04-17 | 14.90 | 15.18 | 14.82 | 14.88 | 14.88 | qfq | 9,591,600 | 143,726,441 | -0.93% |
| 2025-04-16 | 15.03 | 15.13 | 14.64 | 15.02 | 15.02 | qfq | 13,163,200 | 195,989,681 | -0.86% |
| 2025-04-15 | 15.33 | 15.45 | 15.04 | 15.15 | 15.15 | qfq | 12,292,700 | 186,524,905 | -1.30% |
| 2025-04-14 | 15.50 | 15.74 | 15.24 | 15.35 | 15.35 | qfq | 15,328,900 | 237,027,484 | 0.07% |
| 2025-04-11 | 15.00 | 15.56 | 14.93 | 15.34 | 15.34 | qfq | 16,154,889 | 247,096,039 | 1.52% |
| 2025-04-10 | 15.12 | 15.45 | 15.08 | 15.11 | 15.11 | qfq | 20,412,803 | 311,049,253 | 1.82% |
| 2025-04-09 | 14.33 | 15.08 | 13.51 | 14.84 | 14.84 | qfq | 28,286,100 | 408,898,837 | 1.71% |
| 2025-04-08 | 14.45 | 15.11 | 14.19 | 14.59 | 14.59 | qfq | 31,610,914 | 461,824,055 | -1.62% |
| 2025-04-07 | 15.04 | 15.49 | 14.83 | 14.83 | 14.83 | qfq | 28,218,900 | 421,947,096 | -10.01% |
| 2025-04-03 | 16.51 | 16.95 | 16.40 | 16.48 | 16.48 | qfq | 16,051,250 | 266,632,261 | -2.08% |
| 2025-04-02 | 16.50 | 17.13 | 16.46 | 16.83 | 16.83 | qfq | 16,232,800 | 273,796,519 | 1.88% |
| 2025-04-01 | 16.70 | 16.87 | 16.43 | 16.52 | 16.52 | qfq | 15,816,323 | 262,976,766 | -1.08% |
| 2025-03-31 | 17.00 | 17.10 | 16.20 | 16.70 | 16.70 | qfq | 25,412,875 | 421,395,282 | -2.68% |
| 2025-03-28 | 17.10 | 17.52 | 17.09 | 17.16 | 17.16 | qfq | 15,027,600 | 259,642,919 | 0.06% |
| 2025-03-27 | 17.45 | 17.67 | 17.09 | 17.15 | 17.15 | qfq | 17,530,068 | 303,391,088 | -2.45% |
| 2025-03-26 | 17.73 | 17.99 | 17.47 | 17.58 | 17.58 | qfq | 14,185,776 | 250,987,985 | -1.29% |
| 2025-03-25 | 17.62 | 18.22 | 17.50 | 17.81 | 17.81 | qfq | 21,875,513 | 390,805,603 | 1.25% |
| 2025-03-24 | 17.62 | 17.78 | 17.12 | 17.59 | 17.59 | qfq | 21,934,534 | 383,874,551 | -1.07% |
| 2025-03-21 | 18.28 | 18.29 | 17.51 | 17.78 | 17.78 | qfq | 30,300,996 | 541,147,329 | -3.00% |
| 2025-03-20 | 18.58 | 18.75 | 18.30 | 18.33 | 18.33 | qfq | 18,108,201 | 334,891,330 | -1.50% |
| 2025-03-19 | 18.65 | 18.88 | 18.15 | 18.61 | 18.61 | qfq | 24,763,803 | 456,729,646 | -0.16% |
| 2025-03-18 | 18.82 | 18.95 | 18.53 | 18.64 | 18.64 | qfq | 24,119,700 | 451,741,211 | -0.96% |
| 2025-03-17 | 19.47 | 19.50 | 18.65 | 18.82 | 18.82 | qfq | 37,667,259 | 711,154,153 | -3.39% |
| 2025-03-14 | 18.50 | 19.80 | 18.31 | 19.48 | 19.48 | qfq | 57,887,214 | 1,108,485,375 | 5.07% |
| 2025-03-13 | 19.09 | 19.38 | 18.40 | 18.54 | 18.54 | qfq | 34,203,574 | 641,055,036 | -3.19% |
| 2025-03-12 | 19.00 | 19.93 | 18.92 | 19.15 | 19.15 | qfq | 71,610,266 | 1,392,082,775 | 0.52% |
| 2025-03-11 | 17.89 | 19.28 | 17.81 | 19.05 | 19.05 | qfq | 55,739,183 | 1,042,294,163 | 5.48% |
| 2025-03-10 | 18.53 | 18.59 | 17.75 | 18.06 | 18.06 | qfq | 37,809,308 | 681,309,805 | -3.37% |
| 2025-03-07 | 18.70 | 19.29 | 18.47 | 18.69 | 18.69 | qfq | 38,843,924 | 732,749,502 | -0.27% |
| 2025-03-06 | 18.75 | 19.10 | 18.51 | 18.74 | 18.74 | qfq | 42,649,939 | 802,842,627 | 0.37% |
| 2025-03-05 | 18.53 | 18.82 | 18.44 | 18.67 | 18.67 | qfq | 31,885,685 | 594,420,985 | 0.81% |
| 2025-03-04 | 17.79 | 18.95 | 17.68 | 18.52 | 18.52 | qfq | 38,717,083 | 717,029,661 | 2.49% |
| 2025-03-03 | 18.20 | 18.50 | 17.64 | 18.07 | 18.07 | qfq | 42,734,800 | 771,340,090 | -0.39% |
| 2025-02-28 | 19.80 | 20.18 | 18.05 | 18.14 | 18.14 | qfq | 62,655,880 | 1,179,338,206 | -9.16% |
| 2025-02-27 | 20.48 | 20.74 | 19.60 | 19.97 | 19.97 | qfq | 58,000,910 | 1,163,817,808 | -2.49% |
| 2025-02-26 | 20.60 | 20.99 | 19.40 | 20.48 | 20.48 | qfq | 101,914,848 | 2,057,013,257 | 3.49% |
| 2025-02-25 | 17.72 | 19.79 | 17.55 | 19.79 | 19.79 | qfq | 72,217,522 | 1,372,091,334 | 10.01% |
| 2025-02-24 | 17.70 | 18.68 | 17.70 | 17.99 | 17.99 | qfq | 37,176,966 | 676,115,702 | 0.62% |
| 2025-02-21 | 17.50 | 17.93 | 17.20 | 17.88 | 17.88 | qfq | 33,365,766 | 589,272,345 | 2.76% |
| 2025-02-20 | 17.25 | 17.72 | 17.25 | 17.40 | 17.40 | qfq | 19,733,523 | 343,980,548 | -0.23% |
| 2025-02-19 | 17.24 | 17.77 | 16.94 | 17.44 | 17.44 | qfq | 30,107,420 | 523,592,187 | 1.22% |
| 2025-02-18 | 17.75 | 17.93 | 17.13 | 17.23 | 17.23 | qfq | 33,435,383 | 585,747,600 | -3.80% |
| 2025-02-17 | 17.30 | 18.05 | 17.00 | 17.91 | 17.91 | qfq | 50,567,501 | 893,392,507 | 4.86% |
| 2025-02-14 | 16.83 | 17.27 | 16.65 | 17.08 | 17.08 | qfq | 28,067,692 | 477,877,580 | 1.24% |
| 2025-02-13 | 16.86 | 17.17 | 16.61 | 16.87 | 16.87 | qfq | 31,027,500 | 523,772,793 | -0.18% |
| 2025-02-12 | 16.28 | 16.92 | 16.28 | 16.90 | 16.90 | qfq | 35,204,134 | 589,901,094 | 3.87% |
| 2025-02-11 | 16.45 | 16.58 | 16.06 | 16.27 | 16.27 | qfq | 23,969,553 | 390,987,581 | -1.21% |
| 2025-02-10 | 15.98 | 16.71 | 15.93 | 16.47 | 16.47 | qfq | 35,697,288 | 582,214,325 | 2.74% |
| 2025-02-07 | 15.69 | 16.50 | 15.48 | 16.03 | 16.03 | qfq | 38,268,011 | 610,651,014 | 2.82% |
| 2025-02-06 | 15.16 | 15.75 | 15.06 | 15.59 | 15.59 | qfq | 31,888,369 | 491,836,263 | 2.77% |
| 2025-02-05 | 15.00 | 15.80 | 14.90 | 15.17 | 15.17 | qfq | 41,919,439 | 641,431,516 | 4.98% |
| 2025-01-27 | 15.02 | 15.28 | 14.20 | 14.45 | 14.45 | qfq | 42,968,031 | 630,181,530 | -0.76% |
| 2025-01-24 | 14.62 | 14.89 | 14.25 | 14.56 | 14.56 | qfq | 71,615,914 | 1,044,624,873 | -7.85% |
| 2025-01-23 | 15.80 | 16.15 | 15.80 | 15.80 | 15.80 | qfq | 50,099,729 | 792,348,531 | -9.97% |
| 2025-01-15 | 17.54 | 17.75 | 17.00 | 17.55 | 17.55 | qfq | 29,346,995 | 511,488,801 | -0.11% |
| 2025-01-14 | 16.12 | 17.58 | 15.85 | 17.57 | 17.57 | qfq | 43,639,012 | 733,066,132 | 8.26% |
| 2025-01-13 | 17.80 | 17.80 | 15.92 | 16.23 | 16.23 | qfq | 45,268,605 | 742,779,318 | -7.78% |
| 2025-01-10 | 17.83 | 18.22 | 17.60 | 17.60 | 17.60 | qfq | 34,866,503 | 626,808,007 | -0.90% |
| 2025-01-09 | 17.93 | 18.10 | 17.50 | 17.76 | 17.76 | qfq | 33,809,458 | 602,784,851 | 0.45% |
| 2025-01-08 | 16.51 | 18.00 | 16.51 | 17.68 | 17.68 | qfq | 63,261,766 | 1,092,676,740 | 7.15% |
| 2025-01-07 | 15.01 | 16.50 | 14.95 | 16.50 | 16.50 | qfq | 35,572,134 | 564,131,298 | 10.00% |
| 2025-01-06 | 15.02 | 15.39 | 14.80 | 15.00 | 15.00 | qfq | 20,764,431 | 312,712,987 | -1.12% |
| 2025-01-03 | 16.16 | 16.22 | 15.02 | 15.17 | 15.17 | qfq | 31,061,638 | 484,202,891 | -5.72% |
| 2025-01-02 | 17.24 | 17.24 | 15.88 | 16.09 | 16.09 | qfq | 28,832,106 | 477,679,612 | -6.67% |
| 2024-12-31 | 18.17 | 18.18 | 17.24 | 17.24 | 17.24 | qfq | 24,483,359 | 431,394,605 | -5.07% |
| 2024-12-30 | 18.16 | 18.21 | 17.66 | 18.16 | 18.16 | qfq | 24,705,000 | 444,991,424 | -0.06% |
| 2024-12-27 | 17.92 | 18.66 | 17.88 | 18.17 | 18.17 | qfq | 32,429,741 | 593,611,341 | 0.94% |
| 2024-12-26 | 17.90 | 18.35 | 17.80 | 18.00 | 18.00 | qfq | 22,300,114 | 404,333,473 | 1.52% |
| 2024-12-25 | 18.05 | 18.30 | 17.50 | 17.73 | 17.73 | qfq | 19,673,303 | 349,783,385 | -1.50% |
| 2024-12-24 | 17.18 | 18.04 | 17.18 | 18.00 | 18.00 | qfq | 31,325,096 | 553,582,086 | 4.83% |
| 2024-12-23 | 17.73 | 17.84 | 16.76 | 17.17 | 17.17 | qfq | 36,859,487 | 633,247,941 | -3.16% |
| 2024-12-20 | 17.70 | 18.03 | 17.45 | 17.73 | 17.73 | qfq | 21,774,338 | 386,968,825 | 0.23% |
| 2024-12-19 | 17.51 | 17.85 | 17.38 | 17.69 | 17.69 | qfq | 18,268,555 | 321,888,380 | 0.00% |
| 2024-12-18 | 17.60 | 18.11 | 17.31 | 17.69 | 17.69 | qfq | 20,413,402 | 362,022,194 | 1.32% |
| 2024-12-17 | 18.00 | 18.18 | 17.41 | 17.46 | 17.46 | qfq | 24,060,047 | 424,483,123 | -3.11% |
| 2024-12-16 | 17.95 | 18.27 | 17.50 | 18.02 | 18.02 | qfq | 27,787,074 | 495,125,956 | -0.17% |
| 2024-12-13 | 18.15 | 18.58 | 17.91 | 18.05 | 18.05 | qfq | 39,046,899 | 711,694,018 | -1.47% |
| 2024-12-12 | 17.38 | 18.45 | 17.21 | 18.32 | 18.32 | qfq | 45,600,152 | 816,149,062 | 5.90% |
| 2024-12-11 | 17.98 | 18.04 | 17.28 | 17.30 | 17.30 | qfq | 34,871,500 | 611,189,421 | -3.94% |
| 2024-12-10 | 18.80 | 18.89 | 17.95 | 18.01 | 18.01 | qfq | 41,240,946 | 753,782,446 | 1.46% |
| 2024-12-09 | 18.03 | 18.35 | 17.66 | 17.75 | 17.75 | qfq | 38,754,823 | 694,885,363 | -2.95% |
| 2024-12-06 | 18.89 | 18.98 | 18.14 | 18.29 | 18.29 | qfq | 43,208,385 | 798,306,374 | -1.67% |
| 2024-12-05 | 17.95 | 18.65 | 17.95 | 18.60 | 18.60 | qfq | 43,611,629 | 802,492,869 | 3.62% |
| 2024-12-04 | 17.90 | 18.87 | 17.80 | 17.95 | 17.95 | qfq | 55,761,815 | 1,026,105,410 | -0.83% |
| 2024-12-03 | 18.28 | 18.50 | 17.75 | 18.10 | 18.10 | qfq | 43,742,737 | 788,879,083 | -0.98% |
| 2024-12-02 | 17.20 | 19.20 | 17.13 | 18.28 | 18.28 | qfq | 59,369,225 | 1,087,811,163 | 4.52% |
| 2024-11-29 | 16.55 | 17.99 | 16.52 | 17.49 | 17.49 | qfq | 54,435,175 | 939,302,802 | 4.42% |
| 2024-11-28 | 16.39 | 17.60 | 16.30 | 16.75 | 16.75 | qfq | 53,985,114 | 919,325,207 | 4.69% |
| 2024-11-27 | 15.43 | 16.00 | 15.10 | 16.00 | 16.00 | qfq | 28,675,927 | 446,879,102 | 3.36% |
| 2024-11-26 | 15.60 | 15.90 | 15.45 | 15.48 | 15.48 | qfq | 20,102,583 | 314,882,672 | -1.28% |
| 2024-11-25 | 15.60 | 16.18 | 15.16 | 15.68 | 15.68 | qfq | 34,586,422 | 540,120,323 | 2.48% |
| 2024-11-22 | 15.88 | 16.23 | 15.30 | 15.30 | 15.30 | qfq | 29,995,645 | 474,371,963 | -4.20% |
| 2024-11-21 | 16.03 | 16.19 | 15.76 | 15.97 | 15.97 | qfq | 25,496,217 | 406,951,460 | -0.44% |
| 2024-11-20 | 15.74 | 16.30 | 15.62 | 16.04 | 16.04 | qfq | 31,158,697 | 497,530,984 | 1.58% |
| 2024-11-19 | 15.50 | 15.88 | 15.21 | 15.79 | 15.79 | qfq | 31,413,711 | 489,085,967 | 1.94% |
| 2024-11-18 | 16.37 | 16.50 | 15.34 | 15.49 | 15.49 | qfq | 41,485,869 | 650,952,243 | -4.62% |
| 2024-11-15 | 17.00 | 17.34 | 16.20 | 16.24 | 16.24 | qfq | 40,023,207 | 672,699,539 | -4.02% |
| 2024-11-14 | 17.55 | 17.61 | 16.91 | 16.92 | 16.92 | qfq | 34,075,645 | 589,405,705 | -3.42% |
| 2024-11-13 | 17.90 | 18.00 | 17.28 | 17.52 | 17.52 | qfq | 44,654,505 | 783,766,178 | -3.31% |
| 2024-11-12 | 18.70 | 18.70 | 17.80 | 18.12 | 18.12 | qfq | 56,956,816 | 1,037,636,524 | -2.95% |
| 2024-11-11 | 17.20 | 19.15 | 17.20 | 18.67 | 18.67 | qfq | 80,860,652 | 1,459,966,600 | 5.48% |
| 2024-11-08 | 17.12 | 18.37 | 16.33 | 17.70 | 17.70 | qfq | 97,422,170 | 1,699,030,650 | 5.99% |
| 2024-11-07 | 15.85 | 16.92 | 15.69 | 16.70 | 16.70 | qfq | 73,731,937 | 1,197,245,871 | 2.52% |
| 2024-11-06 | 15.82 | 17.21 | 15.82 | 16.29 | 16.29 | qfq | 92,681,573 | 1,536,840,371 | 3.43% |
| 2024-11-05 | 14.85 | 16.00 | 14.71 | 15.75 | 15.75 | qfq | 78,793,022 | 1,225,675,804 | 6.85% |
| 2024-11-04 | 14.20 | 14.86 | 14.20 | 14.74 | 14.74 | qfq | 36,068,714 | 527,869,086 | 4.02% |
| 2024-11-01 | 14.86 | 15.42 | 14.12 | 14.17 | 14.17 | qfq | 50,956,903 | 745,225,252 | -4.58% |
| 2024-10-31 | 14.17 | 15.20 | 14.06 | 14.85 | 14.85 | qfq | 66,821,977 | 989,016,800 | 4.50% |
| 2024-10-30 | 14.07 | 14.46 | 13.93 | 14.21 | 14.21 | qfq | 33,738,219 | 477,987,546 | -0.28% |
| 2024-10-29 | 14.60 | 15.15 | 14.22 | 14.25 | 14.25 | qfq | 58,279,027 | 854,236,893 | -3.26% |
| 2024-10-28 | 14.10 | 14.76 | 14.05 | 14.73 | 14.73 | qfq | 60,794,447 | 881,067,113 | 3.37% |
| 2024-10-25 | 14.52 | 14.68 | 14.04 | 14.25 | 14.25 | qfq | 58,532,800 | 836,956,012 | 2.67% |
| 2024-10-24 | 14.00 | 14.15 | 13.80 | 13.88 | 13.88 | qfq | 38,380,091 | 533,364,414 | -1.07% |
| 2024-10-23 | 13.45 | 14.79 | 13.38 | 14.03 | 14.03 | qfq | 80,530,635 | 1,132,918,525 | 3.77% |
| 2024-10-22 | 13.69 | 13.74 | 13.34 | 13.52 | 13.52 | qfq | 36,849,473 | 498,334,372 | -1.17% |
| 2024-10-21 | 13.70 | 13.83 | 13.53 | 13.68 | 13.68 | qfq | 57,513,864 | 787,701,646 | -0.94% |
| 2024-10-18 | 12.86 | 14.26 | 12.83 | 13.81 | 13.81 | qfq | 70,106,282 | 954,284,138 | 5.66% |
| 2024-10-17 | 13.50 | 13.55 | 13.05 | 13.07 | 13.07 | qfq | 30,891,118 | 410,987,307 | -1.13% |
| 2024-10-16 | 12.85 | 13.56 | 12.80 | 13.22 | 13.22 | qfq | 32,883,679 | 434,901,170 | 0.46% |
| 2024-10-15 | 13.29 | 13.85 | 13.16 | 13.16 | 13.16 | qfq | 48,791,418 | 659,126,862 | -2.52% |
| 2024-10-14 | 13.21 | 13.56 | 12.58 | 13.50 | 13.50 | qfq | 53,239,329 | 698,176,715 | 2.74% |
| 2024-10-11 | 13.20 | 13.72 | 12.96 | 13.14 | 13.14 | qfq | 59,484,826 | 795,412,632 | -3.38% |
| 2024-10-10 | 14.66 | 14.96 | 13.25 | 13.60 | 13.60 | qfq | 102,735,252 | 1,414,458,957 | -7.61% |
| 2024-10-09 | 15.05 | 16.54 | 14.65 | 14.72 | 14.72 | qfq | 158,825,927 | 2,496,790,053 | -2.90% |
| 2024-10-08 | 15.16 | 15.16 | 14.54 | 15.16 | 15.16 | qfq | 73,586,026 | 1,109,717,247 | 10.01% |
| 2024-09-30 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | qfq | 16,794,519 | 231,428,472 | 9.98% |
| 2024-09-27 | 11.86 | 12.53 | 11.52 | 12.53 | 12.53 | qfq | 47,894,279 | 574,554,632 | 10.01% |
| 2024-09-26 | 10.80 | 11.41 | 10.69 | 11.39 | 11.39 | qfq | 56,425,005 | 623,142,143 | 4.40% |
| 2024-09-25 | 10.95 | 11.58 | 10.79 | 10.91 | 10.91 | qfq | 73,287,775 | 812,222,659 | 0.83% |
| 2024-09-24 | 9.93 | 10.82 | 9.82 | 10.82 | 10.82 | qfq | 61,971,582 | 651,493,837 | 9.96% |
| 2024-09-23 | 9.72 | 10.03 | 9.70 | 9.84 | 9.84 | qfq | 16,330,065 | 161,101,979 | 1.13% |
| 2024-09-20 | 9.64 | 9.79 | 9.60 | 9.73 | 9.73 | qfq | 7,911,600 | 76,876,116 | 0.83% |
| 2024-09-19 | 9.42 | 9.73 | 9.33 | 9.65 | 9.65 | qfq | 9,528,073 | 91,274,449 | 3.21% |
| 2024-09-18 | 9.38 | 9.43 | 9.20 | 9.35 | 9.35 | qfq | 6,709,603 | 62,495,189 | -0.85% |
| 2024-09-13 | 9.53 | 9.77 | 9.41 | 9.43 | 9.43 | qfq | 8,497,458 | 81,170,099 | -1.05% |
| 2024-09-12 | 9.54 | 9.63 | 9.50 | 9.53 | 9.53 | qfq | 6,221,324 | 59,548,003 | 0.53% |
| 2024-09-11 | 9.46 | 9.54 | 9.41 | 9.48 | 9.48 | qfq | 3,698,652 | 35,063,362 | -0.42% |
| 2024-09-10 | 9.48 | 9.59 | 9.26 | 9.52 | 9.52 | qfq | 6,104,497 | 57,354,043 | 0.74% |
| 2024-09-09 | 9.41 | 9.61 | 9.39 | 9.45 | 9.45 | qfq | 5,613,380 | 53,178,165 | -0.74% |
| 2024-09-06 | 9.83 | 9.87 | 9.51 | 9.52 | 9.52 | qfq | 8,321,572 | 80,444,758 | -1.65% |
| 2024-09-05 | 9.63 | 9.76 | 9.59 | 9.68 | 9.68 | qfq | 8,101,800 | 78,404,703 | 1.57% |
| 2024-09-04 | 9.46 | 9.62 | 9.44 | 9.53 | 9.53 | qfq | 5,105,900 | 48,774,762 | 0.00% |
| 2024-09-03 | 9.41 | 9.55 | 9.40 | 9.53 | 9.53 | qfq | 5,701,400 | 54,052,409 | 1.38% |
| 2024-09-02 | 9.56 | 9.60 | 9.40 | 9.40 | 9.40 | qfq | 7,475,957 | 70,818,764 | -1.78% |
| 2024-08-30 | 9.28 | 9.69 | 9.24 | 9.57 | 9.57 | qfq | 13,266,300 | 126,732,839 | 3.57% |
| 2024-08-29 | 9.04 | 9.29 | 9.00 | 9.24 | 9.24 | qfq | 6,506,600 | 59,808,664 | 2.10% |
| 2024-08-28 | 9.00 | 9.14 | 8.86 | 9.05 | 9.05 | qfq | 5,524,056 | 49,779,220 | 0.56% |
| 2024-08-27 | 9.14 | 9.17 | 9.00 | 9.00 | 9.00 | qfq | 5,923,300 | 53,625,814 | -1.53% |
| 2024-08-26 | 9.27 | 9.28 | 9.10 | 9.14 | 9.14 | qfq | 4,318,900 | 39,565,153 | -0.87% |
| 2024-08-23 | 9.06 | 9.31 | 9.06 | 9.22 | 9.22 | qfq | 5,804,381 | 53,352,877 | 1.88% |
| 2024-08-22 | 9.33 | 9.41 | 9.02 | 9.05 | 9.05 | qfq | 6,272,969 | 57,558,507 | -2.69% |
| 2024-08-21 | 9.41 | 9.49 | 9.28 | 9.30 | 9.30 | qfq | 4,653,469 | 43,615,855 | -1.27% |
| 2024-08-20 | 9.70 | 9.71 | 9.37 | 9.42 | 9.42 | qfq | 8,544,000 | 81,074,626 | -2.99% |
| 2024-08-19 | 9.49 | 9.83 | 9.49 | 9.71 | 9.71 | qfq | 9,284,800 | 90,092,312 | 2.21% |
| 2024-08-16 | 9.56 | 9.62 | 9.49 | 9.50 | 9.50 | qfq | 4,913,113 | 46,937,748 | -0.63% |
| 2024-08-15 | 9.40 | 9.70 | 9.38 | 9.56 | 9.56 | qfq | 9,188,386 | 87,983,057 | 1.49% |
| 2024-08-14 | 9.42 | 9.52 | 9.41 | 9.42 | 9.42 | qfq | 4,046,900 | 38,274,445 | -0.63% |
| 2024-08-13 | 9.40 | 9.50 | 9.32 | 9.48 | 9.48 | qfq | 5,981,590 | 56,282,009 | 0.53% |
| 2024-08-12 | 9.41 | 9.49 | 9.36 | 9.43 | 9.43 | qfq | 5,061,469 | 47,699,723 | -0.42% |
| 2024-08-09 | 9.66 | 9.75 | 9.47 | 9.47 | 9.47 | qfq | 4,859,430 | 46,544,664 | -1.46% |
| 2024-08-08 | 9.55 | 9.75 | 9.45 | 9.61 | 9.61 | qfq | 6,108,211 | 58,575,090 | 0.42% |
| 2024-08-07 | 9.65 | 9.69 | 9.55 | 9.57 | 9.57 | qfq | 4,359,900 | 41,913,947 | -0.93% |
| 2024-08-06 | 9.61 | 9.72 | 9.55 | 9.66 | 9.66 | qfq | 6,021,600 | 57,930,016 | 1.68% |
| 2024-08-05 | 9.60 | 9.83 | 9.47 | 9.50 | 9.50 | qfq | 8,763,500 | 84,520,448 | -1.76% |
| 2024-08-02 | 9.84 | 9.91 | 9.65 | 9.67 | 9.67 | qfq | 7,758,400 | 75,940,506 | -2.13% |
| 2024-08-01 | 9.92 | 10.06 | 9.85 | 9.88 | 9.88 | qfq | 12,015,095 | 119,406,639 | -0.40% |
| 2024-07-31 | 9.39 | 10.15 | 9.38 | 9.92 | 9.92 | qfq | 20,510,215 | 201,660,730 | 5.64% |
| 2024-07-30 | 9.27 | 9.43 | 9.21 | 9.39 | 9.39 | qfq | 5,059,100 | 47,294,625 | 0.86% |
| 2024-07-29 | 9.27 | 9.32 | 9.16 | 9.31 | 9.31 | qfq | 5,736,835 | 53,188,647 | 0.54% |
| 2024-07-26 | 9.16 | 9.31 | 9.15 | 9.26 | 9.26 | qfq | 5,893,600 | 54,434,438 | 1.09% |
| 2024-07-25 | 8.97 | 9.25 | 8.96 | 9.16 | 9.16 | qfq | 7,394,500 | 67,519,036 | 2.00% |
| 2024-07-24 | 9.10 | 9.18 | 8.98 | 8.98 | 8.98 | qfq | 6,434,000 | 58,304,060 | -2.07% |
| 2024-07-23 | 9.27 | 9.34 | 9.16 | 9.17 | 9.17 | qfq | 6,838,000 | 63,251,938 | -0.86% |
| 2024-07-22 | 9.28 | 9.37 | 9.16 | 9.25 | 9.25 | qfq | 7,068,705 | 65,511,796 | 0.22% |
| 2024-07-19 | 9.08 | 9.28 | 9.01 | 9.23 | 9.23 | qfq | 8,763,395 | 80,313,085 | 1.65% |
| 2024-07-18 | 9.01 | 9.12 | 8.85 | 9.08 | 9.08 | qfq | 7,545,772 | 67,737,536 | 0.11% |
| 2024-07-17 | 9.09 | 9.16 | 9.03 | 9.07 | 9.07 | qfq | 5,734,374 | 52,087,367 | -0.44% |
| 2024-07-16 | 9.12 | 9.18 | 9.06 | 9.11 | 9.11 | qfq | 6,363,739 | 58,022,902 | 0.00% |
| 2024-07-15 | 9.18 | 9.20 | 9.01 | 9.11 | 9.11 | qfq | 11,472,472 | 104,460,558 | -3.90% |
| 2024-07-12 | 9.57 | 9.63 | 9.48 | 9.48 | 9.48 | qfq | 5,971,606 | 56,964,776 | -1.25% |
| 2024-07-11 | 9.50 | 9.64 | 9.45 | 9.60 | 9.60 | qfq | 8,397,500 | 80,343,554 | 2.67% |
| 2024-07-10 | 9.44 | 9.55 | 9.35 | 9.35 | 9.35 | qfq | 6,172,900 | 58,252,913 | -0.95% |
| 2024-07-09 | 9.32 | 9.51 | 9.13 | 9.44 | 9.44 | qfq | 8,729,590 | 81,556,630 | 0.96% |
| 2024-07-08 | 9.67 | 9.68 | 9.28 | 9.35 | 9.35 | qfq | 8,149,800 | 76,964,807 | -3.31% |
| 2024-07-05 | 9.58 | 9.76 | 9.46 | 9.67 | 9.67 | qfq | 7,144,671 | 68,910,079 | 0.83% |
| 2024-07-04 | 9.85 | 9.95 | 9.58 | 9.59 | 9.53 | qfq | 7,704,500 | 74,944,660 | -2.94% |
| 2024-07-03 | 9.99 | 10.02 | 9.86 | 9.88 | 9.82 | qfq | 6,690,390 | 66,274,699 | -1.79% |
| 2024-07-02 | 10.01 | 10.25 | 10.00 | 10.06 | 10.00 | qfq | 8,898,484 | 90,087,450 | 0.50% |
| 2024-07-01 | 9.88 | 10.07 | 9.77 | 10.01 | 9.95 | qfq | 6,963,313 | 69,079,073 | 0.81% |
| 2024-06-28 | 10.11 | 10.24 | 9.87 | 9.93 | 9.87 | qfq | 10,066,206 | 101,440,988 | -1.78% |
| 2024-06-27 | 10.29 | 10.33 | 10.10 | 10.11 | 10.05 | qfq | 7,349,900 | 74,809,530 | -1.84% |
| 2024-06-26 | 9.78 | 10.35 | 9.72 | 10.30 | 10.24 | qfq | 11,446,100 | 115,156,038 | 5.21% |
| 2024-06-25 | 9.85 | 9.93 | 9.67 | 9.79 | 9.73 | qfq | 7,729,853 | 75,703,264 | -0.71% |
| 2024-06-24 | 10.11 | 10.14 | 9.85 | 9.86 | 9.80 | qfq | 9,320,945 | 92,996,151 | -3.24% |
| 2024-06-21 | 10.16 | 10.30 | 10.10 | 10.19 | 10.13 | qfq | 6,066,300 | 61,822,585 | 0.00% |
| 2024-06-20 | 10.46 | 10.49 | 10.16 | 10.19 | 10.13 | qfq | 7,226,100 | 74,397,682 | -2.95% |
| 2024-06-19 | 10.65 | 10.71 | 10.48 | 10.50 | 10.43 | qfq | 6,691,902 | 70,845,407 | -1.13% |
| 2024-06-18 | 10.48 | 10.69 | 10.48 | 10.62 | 10.55 | qfq | 7,253,544 | 76,974,780 | 1.34% |
| 2024-06-17 | 10.42 | 10.59 | 10.39 | 10.48 | 10.41 | qfq | 7,005,500 | 73,543,724 | -0.19% |
| 2024-06-14 | 10.29 | 10.61 | 10.21 | 10.50 | 10.43 | qfq | 10,843,611 | 112,823,676 | 2.04% |
| 2024-06-13 | 10.35 | 10.44 | 10.27 | 10.29 | 10.23 | qfq | 6,144,512 | 63,480,664 | -1.06% |
| 2024-06-12 | 10.37 | 10.51 | 10.37 | 10.40 | 10.33 | qfq | 6,657,910 | 69,466,386 | 0.29% |
| 2024-06-11 | 10.19 | 10.47 | 10.07 | 10.37 | 10.31 | qfq | 7,444,220 | 76,777,335 | 1.37% |
| 2024-06-07 | 10.30 | 10.38 | 10.13 | 10.23 | 10.17 | qfq | 9,139,400 | 93,661,590 | 0.00% |
| 2024-06-06 | 10.66 | 10.71 | 10.14 | 10.23 | 10.17 | qfq | 16,609,800 | 170,815,020 | -3.76% |
| 2024-06-05 | 10.78 | 10.85 | 10.62 | 10.63 | 10.56 | qfq | 7,338,986 | 78,717,666 | -1.48% |
| 2024-06-04 | 10.73 | 10.84 | 10.52 | 10.79 | 10.72 | qfq | 9,235,261 | 98,642,122 | 0.56% |
| 2024-06-03 | 11.10 | 11.15 | 10.66 | 10.73 | 10.66 | qfq | 15,387,200 | 166,333,833 | -3.33% |
| 2024-05-31 | 11.10 | 11.32 | 11.08 | 11.10 | 11.03 | qfq | 12,922,900 | 144,784,906 | -0.27% |
| 2024-05-30 | 11.02 | 11.21 | 10.91 | 11.13 | 11.06 | qfq | 10,667,719 | 118,622,091 | 0.36% |
| 2024-05-29 | 11.03 | 11.33 | 10.97 | 11.09 | 11.02 | qfq | 15,145,444 | 168,739,113 | 0.54% |
| 2024-05-28 | 10.83 | 11.40 | 10.66 | 11.03 | 10.96 | qfq | 20,795,509 | 229,735,956 | 1.94% |
| 2024-05-27 | 10.66 | 10.84 | 10.50 | 10.82 | 10.75 | qfq | 8,536,016 | 90,808,896 | 1.60% |
| 2024-05-24 | 10.78 | 10.89 | 10.60 | 10.65 | 10.58 | qfq | 9,610,510 | 102,930,732 | -1.48% |
| 2024-05-23 | 11.07 | 11.08 | 10.80 | 10.81 | 10.74 | qfq | 9,940,947 | 108,385,355 | -2.61% |
| 2024-05-22 | 11.03 | 11.15 | 10.92 | 11.10 | 11.03 | qfq | 6,934,140 | 76,669,320 | 0.73% |
| 2024-05-21 | 11.11 | 11.13 | 10.96 | 11.02 | 10.95 | qfq | 7,621,207 | 84,056,497 | -1.08% |
| 2024-05-20 | 11.06 | 11.28 | 11.05 | 11.14 | 11.07 | qfq | 10,281,342 | 114,836,362 | 0.09% |
| 2024-05-17 | 10.90 | 11.15 | 10.84 | 11.13 | 11.06 | qfq | 10,399,901 | 114,307,884 | 1.92% |
| 2024-05-16 | 10.95 | 11.08 | 10.90 | 10.92 | 10.85 | qfq | 8,665,229 | 95,208,133 | -0.46% |
| 2024-05-15 | 11.17 | 11.17 | 10.88 | 10.97 | 10.90 | qfq | 8,323,634 | 91,379,114 | -0.81% |
| 2024-05-14 | 11.01 | 11.09 | 10.92 | 11.06 | 10.99 | qfq | 8,807,751 | 96,926,525 | 1.19% |
| 2024-05-13 | 11.09 | 11.09 | 10.78 | 10.93 | 10.86 | qfq | 14,260,863 | 155,718,657 | -2.15% |
| 2024-05-10 | 11.51 | 11.60 | 11.07 | 11.17 | 11.10 | qfq | 19,871,668 | 223,302,914 | -2.02% |
| 2024-05-09 | 11.27 | 11.42 | 11.22 | 11.40 | 11.33 | qfq | 11,903,436 | 135,034,640 | 1.24% |
| 2024-05-08 | 11.67 | 11.68 | 11.23 | 11.26 | 11.19 | qfq | 21,866,891 | 248,944,137 | -4.01% |
| 2024-05-07 | 11.66 | 11.89 | 11.65 | 11.73 | 11.66 | qfq | 14,577,602 | 171,303,225 | -0.17% |
| 2024-05-06 | 11.78 | 11.97 | 11.65 | 11.75 | 11.68 | qfq | 18,327,800 | 216,354,635 | 0.86% |
| 2024-04-30 | 11.89 | 12.01 | 11.61 | 11.65 | 11.58 | qfq | 23,232,046 | 273,400,281 | -2.67% |
| 2024-04-29 | 11.75 | 12.04 | 11.70 | 11.97 | 11.90 | qfq | 42,137,440 | 500,631,249 | -0.50% |
| 2024-04-26 | 11.55 | 12.09 | 11.46 | 12.03 | 11.95 | qfq | 33,786,827 | 398,354,763 | 5.80% |
| 2024-04-25 | 11.45 | 11.49 | 11.28 | 11.37 | 11.30 | qfq | 15,585,047 | 177,039,291 | -1.47% |
| 2024-04-24 | 11.39 | 11.55 | 11.33 | 11.54 | 11.47 | qfq | 14,532,874 | 166,614,646 | 1.58% |
| 2024-04-23 | 11.35 | 11.47 | 11.27 | 11.36 | 11.29 | qfq | 15,358,707 | 174,368,413 | -0.44% |
| 2024-04-22 | 11.61 | 11.77 | 11.40 | 11.41 | 11.34 | qfq | 24,328,413 | 281,550,531 | 0.00% |
| 2024-04-19 | 11.47 | 11.64 | 11.31 | 11.41 | 11.34 | qfq | 13,929,323 | 159,557,265 | -0.87% |
| 2024-04-18 | 11.47 | 11.74 | 11.36 | 11.51 | 11.44 | qfq | 17,930,264 | 207,331,318 | 0.00% |
| 2024-04-17 | 11.12 | 11.51 | 11.06 | 11.51 | 11.44 | qfq | 17,292,800 | 196,692,764 | 5.11% |
| 2024-04-16 | 11.49 | 11.67 | 10.91 | 10.95 | 10.88 | qfq | 22,071,622 | 248,483,172 | -5.36% |
| 2024-04-15 | 11.30 | 11.72 | 11.28 | 11.57 | 11.50 | qfq | 22,616,977 | 261,314,500 | 2.30% |
| 2024-04-12 | 11.40 | 11.53 | 11.27 | 11.31 | 11.24 | qfq | 9,718,534 | 110,579,586 | -0.79% |
| 2024-04-11 | 11.33 | 11.54 | 11.28 | 11.40 | 11.33 | qfq | 11,256,300 | 128,972,966 | 0.09% |
| 2024-04-10 | 11.75 | 11.75 | 11.28 | 11.39 | 11.32 | qfq | 14,037,062 | 160,481,673 | -2.90% |
| 2024-04-09 | 11.65 | 11.74 | 11.57 | 11.73 | 11.66 | qfq | 10,768,751 | 125,587,662 | 1.12% |
| 2024-04-08 | 11.92 | 11.93 | 11.58 | 11.60 | 11.53 | qfq | 16,196,156 | 190,487,829 | -3.33% |
| 2024-04-03 | 12.18 | 12.18 | 11.93 | 12.00 | 11.92 | qfq | 12,544,248 | 150,767,925 | -1.88% |
| 2024-04-02 | 12.50 | 12.53 | 12.15 | 12.23 | 12.15 | qfq | 18,726,617 | 230,114,936 | -2.55% |
| 2024-04-01 | 12.30 | 12.58 | 12.30 | 12.55 | 12.47 | qfq | 21,244,286 | 264,090,256 | 3.12% |
| 2024-03-29 | 12.08 | 12.18 | 11.87 | 12.17 | 12.09 | qfq | 16,649,007 | 200,298,236 | 0.50% |
| 2024-03-28 | 11.83 | 12.26 | 11.77 | 12.11 | 12.03 | qfq | 22,077,510 | 266,594,526 | 2.11% |
| 2024-03-27 | 12.35 | 12.43 | 11.83 | 11.86 | 11.79 | qfq | 26,185,553 | 316,058,235 | -4.35% |
| 2024-03-26 | 12.82 | 12.90 | 12.26 | 12.40 | 12.32 | qfq | 29,556,720 | 370,471,119 | -3.28% |
| 2024-03-25 | 13.49 | 13.61 | 12.80 | 12.82 | 12.74 | qfq | 31,430,603 | 414,123,890 | -4.47% |
| 2024-03-22 | 13.56 | 13.64 | 13.10 | 13.42 | 13.34 | qfq | 39,673,177 | 531,555,176 | -1.25% |
| 2024-03-21 | 13.38 | 14.15 | 13.35 | 13.59 | 13.50 | qfq | 64,713,287 | 893,267,393 | 3.90% |
| 2024-03-20 | 13.02 | 13.14 | 12.95 | 13.08 | 13.00 | qfq | 20,051,440 | 261,582,368 | 0.46% |
| 2024-03-19 | 13.20 | 13.32 | 13.02 | 13.02 | 12.94 | qfq | 27,966,284 | 368,268,685 | -1.88% |
| 2024-03-18 | 13.06 | 13.29 | 12.96 | 13.27 | 13.19 | qfq | 38,627,306 | 509,298,384 | 2.39% |
| 2024-03-15 | 12.69 | 12.96 | 12.58 | 12.96 | 12.88 | qfq | 23,031,933 | 294,249,015 | 0.93% |
| 2024-03-14 | 12.83 | 13.05 | 12.69 | 12.84 | 12.76 | qfq | 28,665,837 | 369,361,603 | -0.70% |
| 2024-03-13 | 12.85 | 13.04 | 12.68 | 12.93 | 12.85 | qfq | 31,008,251 | 399,608,194 | 0.62% |
| 2024-03-12 | 12.83 | 13.00 | 12.71 | 12.85 | 12.77 | qfq | 30,319,992 | 389,808,571 | 0.47% |
| 2024-03-11 | 12.44 | 12.79 | 12.40 | 12.79 | 12.71 | qfq | 27,694,555 | 349,536,539 | 2.32% |
| 2024-03-08 | 12.58 | 12.68 | 12.22 | 12.50 | 12.42 | qfq | 38,060,922 | 473,063,916 | -0.87% |
| 2024-03-07 | 12.81 | 13.21 | 12.61 | 12.61 | 12.53 | qfq | 43,149,419 | 555,485,259 | -1.64% |
| 2024-03-06 | 12.80 | 13.01 | 12.55 | 12.82 | 12.74 | qfq | 36,616,967 | 468,417,526 | -0.62% |
| 2024-03-05 | 13.08 | 13.15 | 12.71 | 12.90 | 12.82 | qfq | 42,595,900 | 550,705,004 | -2.35% |
| 2024-03-04 | 13.28 | 13.41 | 13.00 | 13.21 | 13.13 | qfq | 51,646,303 | 680,157,137 | -1.56% |
| 2024-03-01 | 12.74 | 13.83 | 12.72 | 13.42 | 13.34 | qfq | 101,324,585 | 1,339,759,404 | 4.68% |
| 2024-02-29 | 12.50 | 12.95 | 12.40 | 12.82 | 12.74 | qfq | 64,184,467 | 812,818,281 | 2.31% |
| 2024-02-28 | 13.03 | 13.39 | 12.39 | 12.53 | 12.45 | qfq | 103,067,806 | 1,352,358,560 | -2.79% |
| 2024-02-27 | 12.60 | 12.89 | 12.52 | 12.89 | 12.81 | qfq | 53,103,092 | 674,071,042 | 1.82% |
| 2024-02-26 | 12.75 | 12.91 | 12.56 | 12.66 | 12.58 | qfq | 54,197,577 | 689,376,190 | -2.09% |
| 2024-02-23 | 12.93 | 13.08 | 12.70 | 12.93 | 12.85 | qfq | 61,537,040 | 792,877,483 | -0.23% |
| 2024-02-22 | 12.51 | 13.12 | 12.50 | 12.96 | 12.88 | qfq | 77,504,245 | 998,096,510 | 1.09% |
| 2024-02-21 | 12.33 | 13.74 | 12.21 | 12.82 | 12.74 | qfq | 115,392,274 | 1,501,451,012 | 2.56% |
| 2024-02-20 | 12.51 | 12.77 | 12.16 | 12.50 | 12.42 | qfq | 75,071,955 | 933,482,133 | -2.72% |
| 2024-02-19 | 12.31 | 12.87 | 11.95 | 12.85 | 12.77 | qfq | 93,635,168 | 1,168,917,010 | 4.39% |
| 2024-02-08 | 12.61 | 12.90 | 12.11 | 12.31 | 12.23 | qfq | 85,805,923 | 1,064,443,333 | -2.38% |
| 2024-02-07 | 11.43 | 12.90 | 11.35 | 12.61 | 12.53 | qfq | 127,158,912 | 1,559,372,040 | 6.96% |
| 2024-02-06 | 10.54 | 12.74 | 10.54 | 11.79 | 11.72 | qfq | 127,861,301 | 1,447,637,808 | 0.68% |
| 2024-02-05 | 12.31 | 13.17 | 11.68 | 11.71 | 11.64 | qfq | 158,072,021 | 1,980,317,694 | -2.17% |
| 2024-02-02 | 10.76 | 11.97 | 10.54 | 11.97 | 11.90 | qfq | 64,469,309 | 718,720,145 | 10.02% |
| 2024-02-01 | 10.11 | 11.32 | 9.82 | 10.88 | 10.81 | qfq | 61,134,127 | 658,378,070 | 5.73% |
| 2024-01-31 | 10.22 | 10.80 | 10.06 | 10.29 | 10.23 | qfq | 34,635,070 | 358,708,910 | -1.34% |
| 2024-01-30 | 10.18 | 11.15 | 10.18 | 10.43 | 10.36 | qfq | 32,653,484 | 348,340,193 | 1.16% |
| 2024-01-29 | 10.89 | 11.06 | 10.29 | 10.31 | 10.25 | qfq | 33,822,563 | 357,315,307 | -6.27% |
| 2024-01-26 | 11.11 | 11.36 | 10.93 | 11.00 | 10.93 | qfq | 53,900,909 | 597,207,666 | -3.08% |
| 2024-01-25 | 11.49 | 11.80 | 11.20 | 11.35 | 11.28 | qfq | 81,965,547 | 942,329,710 | -0.87% |
| 2024-01-24 | 11.10 | 11.45 | 10.69 | 11.45 | 11.38 | qfq | 73,633,217 | 813,277,812 | 9.99% |
| 2024-01-23 | 10.23 | 10.41 | 10.23 | 10.41 | 10.34 | qfq | 11,997,619 | 124,685,654 | 10.04% |
| 2024-01-22 | 10.03 | 10.08 | 9.42 | 9.46 | 9.40 | qfq | 14,430,645 | 141,090,248 | -6.34% |
| 2024-01-19 | 10.35 | 10.38 | 10.04 | 10.10 | 10.04 | qfq | 10,551,398 | 107,299,123 | -2.42% |
| 2024-01-18 | 10.16 | 10.37 | 9.88 | 10.35 | 10.29 | qfq | 15,233,818 | 153,517,910 | 1.47% |
| 2024-01-17 | 10.55 | 10.55 | 10.20 | 10.20 | 10.14 | qfq | 6,912,400 | 71,564,289 | -2.49% |
| 2024-01-16 | 10.48 | 10.49 | 10.22 | 10.46 | 10.39 | qfq | 8,774,660 | 90,853,797 | 0.00% |
| 2024-01-15 | 10.42 | 10.60 | 10.40 | 10.46 | 10.39 | qfq | 5,753,800 | 60,362,180 | -0.76% |
| 2024-01-12 | 10.64 | 10.72 | 10.54 | 10.54 | 10.47 | qfq | 7,538,403 | 79,980,669 | -1.95% |
| 2024-01-11 | 10.28 | 10.86 | 10.28 | 10.75 | 10.68 | qfq | 12,089,500 | 128,409,311 | 4.78% |
| 2024-01-10 | 10.44 | 10.49 | 10.16 | 10.26 | 10.20 | qfq | 8,751,586 | 90,194,583 | -2.01% |
| 2024-01-09 | 10.58 | 10.72 | 10.38 | 10.47 | 10.40 | qfq | 10,087,145 | 106,362,619 | -0.57% |
| 2024-01-08 | 10.85 | 10.87 | 10.53 | 10.53 | 10.46 | qfq | 12,007,194 | 128,232,391 | -3.39% |
| 2024-01-05 | 11.06 | 11.14 | 10.87 | 10.90 | 10.83 | qfq | 8,327,741 | 91,627,093 | -1.80% |
| 2024-01-04 | 11.20 | 11.25 | 11.05 | 11.10 | 11.03 | qfq | 7,310,078 | 81,286,389 | -1.42% |
| 2024-01-03 | 11.35 | 11.40 | 11.15 | 11.26 | 11.19 | qfq | 11,475,649 | 129,022,668 | -0.71% |
| 2024-01-02 | 11.59 | 11.64 | 11.31 | 11.34 | 11.27 | qfq | 12,719,692 | 145,377,541 | -1.99% |
| 2023-12-29 | 11.27 | 11.57 | 11.20 | 11.57 | 11.50 | qfq | 12,188,746 | 139,669,913 | 2.75% |
| 2023-12-28 | 10.85 | 11.32 | 10.80 | 11.26 | 11.19 | qfq | 12,955,855 | 144,405,580 | 3.40% |
| 2023-12-27 | 10.84 | 11.05 | 10.77 | 10.89 | 10.82 | qfq | 9,621,222 | 104,759,064 | 0.37% |
| 2023-12-26 | 10.90 | 10.94 | 10.70 | 10.85 | 10.78 | qfq | 9,406,000 | 101,569,569 | -0.46% |
| 2023-12-25 | 11.05 | 11.16 | 10.89 | 10.90 | 10.83 | qfq | 8,147,700 | 89,274,537 | -1.36% |
| 2023-12-22 | 11.44 | 11.44 | 11.01 | 11.05 | 10.98 | qfq | 12,976,809 | 144,916,227 | -3.07% |
| 2023-12-21 | 11.25 | 11.47 | 11.16 | 11.40 | 11.33 | qfq | 11,726,297 | 132,724,996 | 0.35% |
| 2023-12-20 | 11.90 | 11.95 | 11.36 | 11.36 | 11.29 | qfq | 16,676,394 | 192,331,633 | -4.54% |
| 2023-12-19 | 11.80 | 11.99 | 11.66 | 11.90 | 11.83 | qfq | 7,799,361 | 92,450,638 | 0.85% |
| 2023-12-18 | 12.07 | 12.18 | 11.75 | 11.80 | 11.73 | qfq | 10,588,192 | 126,347,812 | -2.32% |
| 2023-12-15 | 12.23 | 12.30 | 12.01 | 12.08 | 12.00 | qfq | 9,913,164 | 120,352,982 | -1.06% |
| 2023-12-14 | 12.30 | 12.39 | 12.21 | 12.21 | 12.13 | qfq | 10,040,522 | 123,534,330 | 0.08% |
| 2023-12-13 | 12.29 | 12.41 | 12.19 | 12.20 | 12.12 | qfq | 10,790,982 | 132,735,411 | -0.81% |
| 2023-12-12 | 12.37 | 12.40 | 12.22 | 12.30 | 12.22 | qfq | 12,716,316 | 156,449,777 | -0.81% |
| 2023-12-11 | 12.24 | 12.44 | 11.88 | 12.40 | 12.32 | qfq | 19,843,759 | 241,948,431 | 1.31% |
| 2023-12-08 | 12.17 | 12.35 | 12.05 | 12.24 | 12.16 | qfq | 18,808,327 | 229,857,155 | 0.66% |
| 2023-12-07 | 11.94 | 12.30 | 11.89 | 12.16 | 12.08 | qfq | 18,516,009 | 224,348,261 | 1.84% |
| 2023-12-06 | 11.80 | 12.09 | 11.73 | 11.94 | 11.87 | qfq | 12,479,522 | 148,436,470 | 0.76% |
| 2023-12-05 | 12.20 | 12.26 | 11.82 | 11.85 | 11.78 | qfq | 14,695,151 | 175,853,695 | -3.42% |
| 2023-12-04 | 11.99 | 12.44 | 11.99 | 12.27 | 12.19 | qfq | 18,925,869 | 231,909,691 | 2.34% |
| 2023-12-01 | 11.65 | 12.05 | 11.63 | 11.99 | 11.91 | qfq | 12,905,886 | 152,952,450 | 2.65% |
| 2023-11-30 | 11.79 | 11.85 | 11.57 | 11.68 | 11.61 | qfq | 9,990,310 | 116,792,584 | -0.93% |
| 2023-11-29 | 11.92 | 11.96 | 11.76 | 11.79 | 11.72 | qfq | 8,957,321 | 105,990,216 | -1.42% |
| 2023-11-28 | 11.90 | 11.98 | 11.74 | 11.96 | 11.89 | qfq | 10,697,048 | 127,220,431 | 0.76% |
| 2023-11-27 | 11.97 | 12.13 | 11.74 | 11.87 | 11.80 | qfq | 17,265,667 | 205,482,022 | -1.41% |
| 2023-11-24 | 12.30 | 12.32 | 11.98 | 12.04 | 11.96 | qfq | 12,215,626 | 147,551,267 | -2.51% |
| 2023-11-23 | 12.32 | 12.40 | 12.11 | 12.35 | 12.27 | qfq | 12,217,412 | 149,913,045 | -0.08% |
| 2023-11-22 | 12.46 | 12.65 | 12.34 | 12.36 | 12.28 | qfq | 10,141,570 | 126,693,491 | -1.36% |
| 2023-11-21 | 12.66 | 12.76 | 12.52 | 12.53 | 12.45 | qfq | 12,578,602 | 158,811,226 | -0.48% |
| 2023-11-20 | 12.52 | 12.65 | 12.38 | 12.59 | 12.51 | qfq | 10,135,141 | 126,895,313 | 0.56% |
| 2023-11-17 | 12.55 | 12.63 | 12.40 | 12.52 | 12.44 | qfq | 9,681,100 | 120,918,932 | -0.24% |
| 2023-11-16 | 12.64 | 12.67 | 12.52 | 12.55 | 12.47 | qfq | 10,785,863 | 135,827,523 | -0.79% |
| 2023-11-15 | 12.80 | 12.95 | 12.64 | 12.65 | 12.57 | qfq | 14,348,677 | 183,223,684 | -0.32% |
| 2023-11-14 | 12.50 | 12.79 | 12.44 | 12.69 | 12.61 | qfq | 16,095,260 | 203,701,617 | 1.60% |
| 2023-11-13 | 12.35 | 12.58 | 12.34 | 12.49 | 12.41 | qfq | 14,408,203 | 179,695,776 | 2.13% |
| 2023-11-10 | 12.43 | 12.45 | 12.22 | 12.23 | 12.15 | qfq | 11,937,857 | 146,756,121 | -1.85% |
| 2023-11-09 | 12.45 | 12.66 | 12.38 | 12.46 | 12.38 | qfq | 13,792,703 | 172,418,077 | 0.16% |
| 2023-11-08 | 12.27 | 12.59 | 12.26 | 12.44 | 12.36 | qfq | 18,805,400 | 234,386,840 | 1.14% |
| 2023-11-07 | 12.25 | 12.34 | 12.20 | 12.30 | 12.22 | qfq | 15,037,461 | 184,382,631 | -0.16% |
| 2023-11-06 | 12.17 | 12.40 | 12.10 | 12.32 | 12.24 | qfq | 23,039,189 | 282,751,962 | 4.05% |
| 2023-11-03 | 11.62 | 11.95 | 11.60 | 11.84 | 11.77 | qfq | 19,473,027 | 230,180,650 | 2.42% |
| 2023-11-02 | 11.65 | 11.83 | 11.55 | 11.56 | 11.49 | qfq | 11,860,843 | 138,404,514 | -0.77% |
| 2023-11-01 | 11.78 | 11.90 | 11.63 | 11.65 | 11.58 | qfq | 12,414,508 | 145,813,269 | -0.26% |
| 2023-10-31 | 11.82 | 11.85 | 11.57 | 11.68 | 11.61 | qfq | 13,784,547 | 161,419,730 | -0.85% |
| 2023-10-30 | 11.60 | 11.85 | 11.53 | 11.78 | 11.71 | qfq | 20,589,252 | 241,152,906 | 1.12% |
| 2023-10-27 | 11.95 | 12.10 | 11.50 | 11.65 | 11.58 | qfq | 32,397,677 | 379,602,311 | -4.82% |
| 2023-10-26 | 12.02 | 12.27 | 12.01 | 12.24 | 12.16 | qfq | 16,602,127 | 201,715,996 | 0.82% |
| 2023-10-25 | 12.15 | 12.35 | 12.03 | 12.14 | 12.06 | qfq | 18,828,742 | 229,642,891 | 0.58% |
| 2023-10-24 | 11.64 | 12.22 | 11.62 | 12.07 | 11.99 | qfq | 21,113,175 | 252,498,215 | 4.23% |
| 2023-10-23 | 12.05 | 12.10 | 11.54 | 11.58 | 11.51 | qfq | 18,830,356 | 220,896,529 | -5.24% |
| 2023-10-20 | 12.24 | 12.45 | 12.07 | 12.22 | 12.14 | qfq | 15,688,675 | 191,356,626 | -1.13% |
| 2023-10-19 | 12.36 | 12.77 | 12.31 | 12.36 | 12.28 | qfq | 15,093,501 | 189,114,473 | -0.80% |
| 2023-10-18 | 12.61 | 12.63 | 12.18 | 12.46 | 12.38 | qfq | 15,037,218 | 186,159,801 | -2.20% |
| 2023-10-17 | 12.57 | 12.85 | 12.45 | 12.74 | 12.66 | qfq | 15,462,294 | 196,066,418 | 1.92% |
| 2023-10-16 | 12.62 | 12.67 | 12.38 | 12.50 | 12.42 | qfq | 11,760,686 | 146,569,729 | -0.95% |
| 2023-10-13 | 12.81 | 12.83 | 12.60 | 12.62 | 12.54 | qfq | 11,608,378 | 147,381,072 | -2.25% |
| 2023-10-12 | 13.20 | 13.25 | 12.87 | 12.91 | 12.83 | qfq | 14,481,645 | 188,227,040 | 0.31% |
| 2023-10-11 | 12.76 | 13.07 | 12.72 | 12.87 | 12.79 | qfq | 14,954,090 | 193,238,384 | 0.70% |
| 2023-10-10 | 12.60 | 12.83 | 12.60 | 12.78 | 12.70 | qfq | 11,855,934 | 151,174,678 | 1.51% |
| 2023-10-09 | 12.60 | 12.68 | 12.48 | 12.59 | 12.51 | qfq | 10,951,966 | 137,946,593 | -0.71% |
| 2023-09-28 | 12.73 | 12.83 | 12.59 | 12.68 | 12.60 | qfq | 10,699,155 | 135,742,106 | -0.31% |
| 2023-09-27 | 12.66 | 12.81 | 12.55 | 12.72 | 12.64 | qfq | 11,303,333 | 143,672,743 | 0.32% |
| 2023-09-26 | 12.50 | 12.77 | 12.49 | 12.68 | 12.60 | qfq | 12,140,688 | 153,730,643 | 1.52% |
| 2023-09-25 | 12.69 | 12.76 | 12.43 | 12.49 | 12.41 | qfq | 12,626,984 | 158,413,311 | -2.27% |
| 2023-09-22 | 12.31 | 12.79 | 12.23 | 12.78 | 12.70 | qfq | 18,883,047 | 238,208,531 | 3.65% |
| 2023-09-21 | 12.29 | 12.51 | 12.28 | 12.33 | 12.25 | qfq | 8,597,839 | 106,423,503 | -0.16% |
| 2023-09-20 | 12.42 | 12.60 | 12.35 | 12.35 | 12.27 | qfq | 10,057,248 | 125,585,670 | -1.12% |
| 2023-09-19 | 12.79 | 12.80 | 12.46 | 12.49 | 12.41 | qfq | 10,910,995 | 137,068,253 | -2.35% |
| 2023-09-18 | 12.56 | 12.81 | 12.44 | 12.79 | 12.71 | qfq | 14,138,500 | 179,568,607 | 1.83% |
| 2023-09-15 | 12.76 | 12.81 | 12.51 | 12.56 | 12.48 | qfq | 12,935,094 | 163,697,197 | -0.87% |
| 2023-09-14 | 12.90 | 12.90 | 12.64 | 12.67 | 12.59 | qfq | 12,384,432 | 157,437,239 | -1.48% |
| 2023-09-13 | 13.23 | 13.26 | 12.77 | 12.86 | 12.78 | qfq | 18,837,115 | 243,436,686 | -3.09% |
| 2023-09-12 | 13.26 | 13.35 | 13.19 | 13.27 | 13.19 | qfq | 17,376,084 | 230,379,441 | -0.23% |
| 2023-09-11 | 13.10 | 13.40 | 12.87 | 13.30 | 13.22 | qfq | 17,167,092 | 226,544,991 | 1.53% |
| 2023-09-08 | 12.95 | 13.18 | 12.77 | 13.10 | 13.02 | qfq | 15,752,457 | 204,128,641 | 0.69% |
| 2023-09-07 | 13.12 | 13.29 | 13.01 | 13.01 | 12.93 | qfq | 14,595,200 | 191,637,528 | -0.99% |
| 2023-09-06 | 13.21 | 13.27 | 13.05 | 13.14 | 13.06 | qfq | 14,422,326 | 189,452,167 | -1.43% |
| 2023-09-05 | 13.35 | 13.49 | 13.25 | 13.33 | 13.25 | qfq | 12,777,599 | 170,458,029 | -0.82% |
| 2023-09-04 | 13.39 | 13.44 | 13.20 | 13.44 | 13.36 | qfq | 19,057,603 | 253,637,869 | 0.98% |
| 2023-09-01 | 13.59 | 13.68 | 13.27 | 13.31 | 13.23 | qfq | 18,584,248 | 249,729,968 | -1.99% |
| 2023-08-31 | 13.81 | 13.81 | 13.51 | 13.58 | 13.50 | qfq | 16,283,829 | 221,608,673 | -0.95% |
| 2023-08-30 | 13.90 | 13.92 | 13.56 | 13.71 | 13.62 | qfq | 27,932,286 | 382,705,030 | -1.44% |
| 2023-08-29 | 13.63 | 14.11 | 13.48 | 13.91 | 13.82 | qfq | 39,687,835 | 548,003,952 | 2.05% |
| 2023-08-28 | 14.54 | 14.54 | 13.57 | 13.63 | 13.54 | qfq | 52,601,655 | 747,066,254 | 3.10% |
| 2023-08-25 | 13.40 | 13.57 | 13.05 | 13.22 | 13.14 | qfq | 19,568,616 | 260,014,449 | -2.29% |
| 2023-08-24 | 13.72 | 13.97 | 13.51 | 13.53 | 13.45 | qfq | 21,328,100 | 292,745,460 | -1.24% |
| 2023-08-23 | 13.90 | 14.02 | 13.65 | 13.70 | 13.61 | qfq | 17,479,700 | 241,532,836 | -2.91% |
| 2023-08-22 | 13.82 | 14.18 | 13.68 | 14.11 | 14.02 | qfq | 23,201,561 | 323,047,300 | 2.99% |
| 2023-08-21 | 13.83 | 14.07 | 13.70 | 13.70 | 13.61 | qfq | 19,451,953 | 269,792,393 | -1.44% |
| 2023-08-18 | 14.48 | 14.64 | 13.88 | 13.90 | 13.81 | qfq | 27,526,787 | 390,513,019 | -4.14% |
| 2023-08-17 | 14.44 | 14.60 | 14.20 | 14.50 | 14.41 | qfq | 31,125,487 | 447,727,420 | -0.21% |
| 2023-08-16 | 14.40 | 15.04 | 14.16 | 14.53 | 14.44 | qfq | 39,827,866 | 580,273,086 | -0.82% |
| 2023-08-15 | 14.53 | 14.70 | 14.22 | 14.65 | 14.56 | qfq | 26,136,831 | 379,446,269 | 0.07% |
| 2023-08-14 | 14.19 | 14.69 | 14.19 | 14.64 | 14.55 | qfq | 33,592,192 | 487,908,705 | 1.95% |
| 2023-08-11 | 15.23 | 15.23 | 14.35 | 14.36 | 14.27 | qfq | 47,895,438 | 706,757,080 | -4.14% |
| 2023-08-10 | 14.78 | 15.13 | 14.71 | 14.98 | 14.89 | qfq | 39,672,135 | 594,453,173 | 1.35% |
| 2023-08-09 | 14.83 | 15.24 | 14.76 | 14.78 | 14.69 | qfq | 33,002,099 | 493,210,579 | -1.14% |
| 2023-08-08 | 15.25 | 15.30 | 14.78 | 14.95 | 14.86 | qfq | 43,296,825 | 648,399,809 | -2.54% |
| 2023-08-07 | 15.13 | 15.55 | 15.01 | 15.34 | 15.24 | qfq | 69,054,614 | 1,055,288,204 | -2.85% |
| 2023-08-04 | 14.94 | 16.10 | 14.80 | 15.79 | 15.69 | qfq | 125,297,098 | 1,963,443,506 | 7.86% |
| 2023-08-03 | 13.91 | 14.88 | 13.82 | 14.64 | 14.55 | qfq | 69,434,941 | 997,271,928 | 4.95% |
| 2023-08-02 | 13.70 | 14.20 | 13.66 | 13.95 | 13.86 | qfq | 40,619,924 | 567,697,149 | 0.58% |
| 2023-08-01 | 13.71 | 14.05 | 13.62 | 13.87 | 13.78 | qfq | 44,296,413 | 613,343,379 | 0.07% |
| 2023-07-31 | 14.03 | 14.20 | 13.85 | 13.86 | 13.77 | qfq | 80,203,789 | 1,121,869,825 | -0.79% |
| 2023-07-28 | 12.76 | 13.97 | 12.61 | 13.97 | 13.88 | qfq | 79,790,349 | 1,081,194,244 | 10.00% |
| 2023-07-27 | 12.87 | 12.98 | 12.64 | 12.70 | 12.62 | qfq | 20,994,719 | 268,423,095 | -1.78% |
| 2023-07-26 | 13.30 | 13.33 | 12.85 | 12.93 | 12.85 | qfq | 33,535,575 | 434,689,237 | -3.79% |
| 2023-07-25 | 13.07 | 13.60 | 12.92 | 13.44 | 13.36 | qfq | 58,154,282 | 770,679,745 | 6.75% |
| 2023-07-24 | 12.47 | 12.73 | 12.41 | 12.59 | 12.51 | qfq | 13,185,087 | 165,894,558 | 0.96% |
| 2023-07-21 | 12.58 | 12.69 | 12.46 | 12.47 | 12.39 | qfq | 14,579,149 | 183,099,977 | -1.03% |
| 2023-07-20 | 12.78 | 12.93 | 12.55 | 12.60 | 12.52 | qfq | 19,337,447 | 245,628,004 | -0.87% |
| 2023-07-19 | 12.67 | 12.89 | 12.57 | 12.71 | 12.63 | qfq | 13,751,301 | 174,940,173 | 0.55% |
| 2023-07-18 | 12.86 | 12.90 | 12.62 | 12.64 | 12.56 | qfq | 18,685,420 | 237,425,452 | -2.02% |
| 2023-07-17 | 12.75 | 13.00 | 12.63 | 12.90 | 12.82 | qfq | 19,805,810 | 254,144,862 | 0.94% |