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
涪陵电力600452.SH
最近收盘价9.092026-07-17
最近交易日2026-07-17
成交量（股）46,125,095
成交额（元）424,084,352
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-26 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-10 | 2024-12-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | stock_dividend | — | 0.4 | — | — | 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 | 9.01 | 9.33 | 9.00 | 9.09 | 9.09 | qfq | 46,125,095 | 424,084,352 | 0.33% |
| 2026-07-16 | 9.13 | 9.16 | 8.99 | 9.06 | 9.06 | qfq | 20,186,715 | 183,390,067 | -0.77% |
| 2026-07-15 | 9.14 | 9.24 | 9.04 | 9.13 | 9.13 | qfq | 23,386,420 | 213,624,753 | 0.00% |
| 2026-07-14 | 9.01 | 9.15 | 8.90 | 9.13 | 9.13 | qfq | 22,300,310 | 200,426,206 | 1.90% |
| 2026-07-13 | 9.16 | 9.16 | 8.92 | 8.96 | 8.96 | qfq | 23,749,132 | 214,499,280 | -1.43% |
| 2026-07-10 | 8.94 | 9.28 | 8.88 | 9.09 | 9.09 | qfq | 29,766,828 | 271,674,364 | 2.36% |
| 2026-07-09 | 8.92 | 8.97 | 8.67 | 8.88 | 8.88 | qfq | 29,897,317 | 263,644,270 | -0.56% |
| 2026-07-08 | 9.10 | 9.20 | 8.90 | 8.93 | 8.93 | qfq | 30,684,337 | 276,970,097 | -1.87% |
| 2026-07-07 | 9.56 | 9.57 | 9.10 | 9.10 | 9.10 | qfq | 31,401,454 | 290,134,214 | -4.81% |
| 2026-07-06 | 9.72 | 9.88 | 9.54 | 9.56 | 9.56 | qfq | 31,818,507 | 308,145,222 | -1.54% |
| 2026-07-03 | 9.48 | 10.04 | 9.38 | 9.71 | 9.71 | qfq | 43,371,006 | 421,949,531 | 2.86% |
| 2026-07-02 | 9.39 | 9.61 | 9.33 | 9.44 | 9.44 | qfq | 31,175,186 | 295,829,994 | 0.64% |
| 2026-07-01 | 9.26 | 9.49 | 9.20 | 9.38 | 9.38 | qfq | 29,017,104 | 271,528,573 | 0.54% |
| 2026-06-30 | 9.20 | 9.36 | 9.03 | 9.33 | 9.33 | qfq | 25,862,808 | 238,697,314 | 1.63% |
| 2026-06-29 | 9.25 | 9.39 | 9.04 | 9.18 | 9.18 | qfq | 33,536,785 | 307,852,057 | -1.18% |
| 2026-06-26 | 9.62 | 9.79 | 9.20 | 9.29 | 9.29 | qfq | 37,133,520 | 351,945,896 | -3.43% |
| 2026-06-25 | 9.67 | 9.69 | 9.51 | 9.62 | 9.62 | qfq | 23,173,309 | 222,486,801 | -1.43% |
| 2026-06-24 | 9.95 | 9.99 | 9.65 | 9.76 | 9.69 | qfq | 27,620,838 | 269,597,205 | -2.01% |
| 2026-06-23 | 10.08 | 10.12 | 9.91 | 9.96 | 9.89 | qfq | 27,958,378 | 279,518,473 | -1.58% |
| 2026-06-22 | 10.04 | 10.12 | 9.79 | 10.12 | 10.05 | qfq | 44,046,456 | 439,051,043 | 0.90% |
| 2026-06-18 | 10.30 | 10.35 | 10.00 | 10.03 | 9.96 | qfq | 42,269,086 | 428,100,374 | -3.00% |
| 2026-06-17 | 10.50 | 10.59 | 10.29 | 10.34 | 10.27 | qfq | 29,006,156 | 301,700,236 | -1.62% |
| 2026-06-16 | 10.70 | 10.76 | 10.50 | 10.51 | 10.44 | qfq | 28,059,666 | 296,966,867 | -1.68% |
| 2026-06-15 | 10.55 | 10.81 | 10.55 | 10.69 | 10.62 | qfq | 26,033,023 | 278,038,810 | 1.33% |
| 2026-06-12 | 10.40 | 10.74 | 10.19 | 10.55 | 10.48 | qfq | 36,481,776 | 383,341,659 | 2.93% |
| 2026-06-11 | 10.20 | 10.49 | 10.20 | 10.25 | 10.18 | qfq | 29,422,316 | 302,943,649 | -1.54% |
| 2026-06-10 | 10.80 | 10.80 | 10.17 | 10.41 | 10.34 | qfq | 49,962,087 | 519,971,690 | -4.67% |
| 2026-06-09 | 10.97 | 11.15 | 10.72 | 10.92 | 10.84 | qfq | 41,957,703 | 457,029,785 | -0.09% |
| 2026-06-08 | 11.30 | 11.63 | 10.91 | 10.93 | 10.85 | qfq | 47,546,270 | 533,102,555 | -6.10% |
| 2026-06-05 | 11.36 | 11.84 | 11.15 | 11.64 | 11.56 | qfq | 56,357,174 | 647,755,455 | 0.43% |
| 2026-06-04 | 12.20 | 12.29 | 11.56 | 11.59 | 11.51 | qfq | 71,818,379 | 852,903,960 | -5.93% |
| 2026-06-03 | 12.62 | 12.62 | 12.03 | 12.32 | 12.23 | qfq | 89,137,262 | 1,095,219,365 | -4.12% |
| 2026-06-02 | 13.11 | 13.16 | 12.60 | 12.85 | 12.76 | qfq | 71,278,635 | 916,278,332 | -3.75% |
| 2026-06-01 | 13.72 | 13.77 | 12.88 | 13.35 | 13.26 | qfq | 104,111,669 | 1,384,628,934 | -3.19% |
| 2026-05-29 | 13.17 | 13.91 | 13.00 | 13.79 | 13.69 | qfq | 109,915,729 | 1,490,328,758 | 3.68% |
| 2026-05-28 | 13.58 | 14.08 | 13.29 | 13.30 | 13.21 | qfq | 99,276,649 | 1,356,735,372 | -1.12% |
| 2026-05-27 | 13.10 | 13.50 | 12.90 | 13.45 | 13.36 | qfq | 82,387,020 | 1,094,465,833 | 1.97% |
| 2026-05-26 | 13.28 | 13.62 | 13.03 | 13.19 | 13.10 | qfq | 78,702,118 | 1,045,513,125 | -0.45% |
| 2026-05-25 | 12.80 | 13.41 | 12.80 | 13.25 | 13.16 | qfq | 80,377,100 | 1,059,043,906 | 4.50% |
| 2026-05-22 | 12.38 | 12.77 | 12.24 | 12.68 | 12.59 | qfq | 57,793,501 | 728,117,507 | 1.77% |
| 2026-05-21 | 12.66 | 13.18 | 12.41 | 12.46 | 12.37 | qfq | 82,169,945 | 1,053,542,484 | -2.35% |
| 2026-05-20 | 13.55 | 13.78 | 12.67 | 12.76 | 12.67 | qfq | 114,297,740 | 1,499,934,109 | -6.31% |
| 2026-05-19 | 12.34 | 13.62 | 12.10 | 13.62 | 13.53 | qfq | 117,914,651 | 1,566,903,779 | 10.02% |
| 2026-05-18 | 12.50 | 12.98 | 12.33 | 12.38 | 12.29 | qfq | 54,996,869 | 690,802,292 | -2.37% |
| 2026-05-15 | 13.05 | 13.40 | 12.50 | 12.68 | 12.59 | qfq | 99,323,980 | 1,271,079,080 | -4.66% |
| 2026-05-14 | 12.56 | 13.63 | 12.52 | 13.30 | 13.21 | qfq | 131,993,578 | 1,721,405,833 | 6.49% |
| 2026-05-13 | 12.06 | 12.65 | 12.05 | 12.49 | 12.40 | qfq | 85,526,044 | 1,064,806,621 | 3.57% |
| 2026-05-12 | 12.13 | 12.24 | 11.71 | 12.06 | 11.98 | qfq | 48,667,328 | 585,729,970 | -0.58% |
| 2026-05-11 | 12.25 | 12.40 | 12.10 | 12.13 | 12.05 | qfq | 59,859,413 | 732,194,865 | -0.16% |
| 2026-05-08 | 12.04 | 12.55 | 11.97 | 12.15 | 12.07 | qfq | 62,606,108 | 762,637,574 | 1.00% |
| 2026-05-07 | 11.92 | 12.17 | 11.77 | 12.03 | 11.95 | qfq | 39,333,726 | 471,269,085 | 1.26% |
| 2026-05-06 | 11.67 | 11.95 | 11.67 | 11.88 | 11.80 | qfq | 39,681,590 | 470,698,147 | 2.33% |
| 2026-04-30 | 11.88 | 11.90 | 11.54 | 11.61 | 11.53 | qfq | 30,536,301 | 355,889,688 | -2.35% |
| 2026-04-29 | 11.74 | 12.12 | 11.61 | 11.89 | 11.81 | qfq | 46,455,423 | 554,740,939 | 3.75% |
| 2026-04-28 | 11.58 | 11.59 | 11.35 | 11.46 | 11.38 | qfq | 22,414,378 | 256,451,668 | -1.04% |
| 2026-04-27 | 11.60 | 11.72 | 11.48 | 11.58 | 11.50 | qfq | 21,737,451 | 251,628,998 | 0.26% |
| 2026-04-24 | 11.94 | 11.99 | 11.50 | 11.55 | 11.47 | qfq | 35,392,735 | 413,146,743 | -4.15% |
| 2026-04-23 | 12.05 | 12.12 | 11.69 | 12.05 | 11.97 | qfq | 43,361,870 | 517,870,900 | 0.25% |
| 2026-04-22 | 11.93 | 12.09 | 11.80 | 12.02 | 11.94 | qfq | 32,973,950 | 395,404,874 | 0.75% |
| 2026-04-21 | 12.02 | 12.09 | 11.71 | 11.93 | 11.85 | qfq | 33,455,952 | 397,923,208 | -0.67% |
| 2026-04-20 | 11.94 | 12.22 | 11.82 | 12.01 | 11.93 | qfq | 34,174,000 | 410,817,982 | 0.50% |
| 2026-04-17 | 12.20 | 12.38 | 11.93 | 11.95 | 11.87 | qfq | 48,026,960 | 580,380,339 | -2.77% |
| 2026-04-16 | 12.14 | 12.39 | 11.96 | 12.29 | 12.20 | qfq | 33,355,444 | 408,050,230 | 1.24% |
| 2026-04-15 | 12.13 | 12.28 | 11.92 | 12.14 | 12.06 | qfq | 49,779,945 | 603,737,985 | 0.17% |
| 2026-04-14 | 11.85 | 12.25 | 11.62 | 12.12 | 12.04 | qfq | 51,150,966 | 611,727,506 | 3.68% |
| 2026-04-13 | 11.59 | 11.80 | 11.57 | 11.69 | 11.61 | qfq | 28,952,910 | 338,568,255 | 0.26% |
| 2026-04-10 | 11.68 | 11.80 | 11.50 | 11.66 | 11.58 | qfq | 31,920,724 | 372,925,127 | 1.04% |
| 2026-04-09 | 11.48 | 11.65 | 11.30 | 11.54 | 11.46 | qfq | 25,785,347 | 296,865,791 | -0.17% |
| 2026-04-08 | 11.19 | 11.59 | 11.18 | 11.56 | 11.48 | qfq | 41,899,236 | 478,732,671 | 5.76% |
| 2026-04-07 | 10.84 | 11.04 | 10.81 | 10.93 | 10.85 | qfq | 24,220,200 | 265,338,932 | 0.83% |
| 2026-04-03 | 11.08 | 11.08 | 10.68 | 10.84 | 10.76 | qfq | 38,374,967 | 415,566,398 | -2.08% |
| 2026-04-02 | 11.42 | 11.78 | 10.95 | 11.07 | 10.99 | qfq | 44,258,565 | 497,725,439 | -3.15% |
| 2026-04-01 | 11.65 | 11.68 | 11.35 | 11.43 | 11.35 | qfq | 36,506,335 | 418,785,564 | 1.15% |
| 2026-03-31 | 11.50 | 11.82 | 11.29 | 11.30 | 11.22 | qfq | 43,729,325 | 502,435,752 | -1.99% |
| 2026-03-30 | 12.32 | 12.34 | 11.31 | 11.53 | 11.45 | qfq | 76,418,955 | 885,160,946 | -7.02% |
| 2026-03-27 | 12.63 | 12.68 | 12.17 | 12.40 | 12.31 | qfq | 53,774,651 | 666,144,182 | -2.67% |
| 2026-03-26 | 12.95 | 13.25 | 12.63 | 12.74 | 12.65 | qfq | 52,635,381 | 677,125,885 | -1.39% |
| 2026-03-25 | 12.82 | 13.18 | 12.66 | 12.92 | 12.83 | qfq | 86,107,651 | 1,115,312,154 | 2.78% |
| 2026-03-24 | 12.43 | 12.60 | 12.01 | 12.57 | 12.48 | qfq | 55,078,619 | 677,567,055 | 4.23% |
| 2026-03-23 | 12.56 | 12.69 | 11.93 | 12.06 | 11.98 | qfq | 61,436,990 | 757,789,867 | -5.78% |
| 2026-03-20 | 13.77 | 14.05 | 12.76 | 12.80 | 12.71 | qfq | 84,038,062 | 1,116,726,056 | -7.04% |
| 2026-03-19 | 13.60 | 14.15 | 13.40 | 13.77 | 13.67 | qfq | 55,295,367 | 763,177,903 | -0.15% |
| 2026-03-18 | 13.86 | 14.28 | 13.49 | 13.79 | 13.69 | qfq | 50,074,443 | 690,763,172 | 0.36% |
| 2026-03-17 | 14.41 | 14.70 | 13.70 | 13.74 | 13.64 | qfq | 60,962,222 | 861,036,686 | -4.32% |
| 2026-03-16 | 15.13 | 15.15 | 13.91 | 14.36 | 14.26 | qfq | 90,455,537 | 1,293,091,273 | -5.84% |
| 2026-03-13 | 16.00 | 16.13 | 15.20 | 15.25 | 15.14 | qfq | 70,515,202 | 1,090,363,601 | -4.57% |
| 2026-03-12 | 15.77 | 16.56 | 15.06 | 15.98 | 15.87 | qfq | 102,188,150 | 1,602,693,439 | -0.44% |
| 2026-03-11 | 15.84 | 16.30 | 15.50 | 16.05 | 15.94 | qfq | 88,113,783 | 1,399,943,641 | 0.31% |
| 2026-03-10 | 16.30 | 16.75 | 15.84 | 16.00 | 15.89 | qfq | 98,854,323 | 1,596,942,714 | -1.96% |
| 2026-03-09 | 15.05 | 16.80 | 15.00 | 16.32 | 16.21 | qfq | 118,340,146 | 1,877,411,330 | 4.95% |
| 2026-03-06 | 14.74 | 15.78 | 14.35 | 15.55 | 15.44 | qfq | 112,712,355 | 1,718,875,322 | 7.39% |
| 2026-03-05 | 14.10 | 14.80 | 14.10 | 14.48 | 14.38 | qfq | 135,854,234 | 1,965,804,735 | 6.31% |
| 2026-03-04 | 13.30 | 14.42 | 13.20 | 13.62 | 13.53 | qfq | 112,468,350 | 1,560,336,814 | 0.00% |
| 2026-03-03 | 14.34 | 14.60 | 13.47 | 13.62 | 13.53 | qfq | 154,896,018 | 2,163,045,038 | -6.78% |
| 2026-03-02 | 14.04 | 14.61 | 13.95 | 14.61 | 14.51 | qfq | 83,776,105 | 1,215,086,109 | 10.02% |
| 2026-02-27 | 11.96 | 13.28 | 11.87 | 13.28 | 13.19 | qfq | 130,457,755 | 1,693,488,783 | 10.02% |
| 2026-02-26 | 11.98 | 12.30 | 11.60 | 12.07 | 11.99 | qfq | 67,822,183 | 813,575,949 | 0.17% |
| 2026-02-25 | 12.17 | 12.30 | 11.98 | 12.05 | 11.97 | qfq | 43,151,730 | 521,839,659 | -1.23% |
| 2026-02-24 | 12.15 | 12.35 | 11.81 | 12.20 | 12.12 | qfq | 43,444,478 | 526,367,461 | 0.83% |
| 2026-02-13 | 12.10 | 12.46 | 12.02 | 12.10 | 12.02 | qfq | 35,394,974 | 433,992,842 | -0.82% |
| 2026-02-12 | 12.20 | 12.51 | 11.96 | 12.20 | 12.12 | qfq | 44,678,949 | 544,491,087 | 0.91% |
| 2026-02-11 | 12.10 | 12.50 | 11.81 | 12.09 | 12.01 | qfq | 43,383,833 | 527,763,511 | -0.49% |
| 2026-02-10 | 11.46 | 12.30 | 11.35 | 12.15 | 12.07 | qfq | 53,412,177 | 635,915,458 | 5.19% |
| 2026-02-09 | 11.70 | 11.89 | 11.40 | 11.55 | 11.47 | qfq | 45,908,498 | 536,303,599 | 0.09% |
| 2026-02-06 | 11.49 | 11.76 | 11.34 | 11.54 | 11.46 | qfq | 43,474,265 | 501,742,526 | 0.09% |
| 2026-02-05 | 11.92 | 11.96 | 11.11 | 11.53 | 11.45 | qfq | 74,492,912 | 852,990,710 | -3.60% |
| 2026-02-04 | 12.10 | 12.27 | 11.80 | 11.96 | 11.88 | qfq | 38,034,896 | 454,391,534 | -1.16% |
| 2026-02-03 | 12.25 | 12.30 | 11.75 | 12.10 | 12.02 | qfq | 45,869,930 | 550,214,297 | 0.75% |
| 2026-02-02 | 12.37 | 12.68 | 12.00 | 12.01 | 11.93 | qfq | 60,885,223 | 751,767,499 | -3.30% |
| 2026-01-30 | 11.79 | 12.86 | 11.41 | 12.42 | 12.33 | qfq | 99,410,392 | 1,207,055,393 | 5.34% |
| 2026-01-29 | 11.96 | 12.34 | 11.66 | 11.79 | 11.71 | qfq | 73,139,298 | 883,388,305 | -0.51% |
| 2026-01-28 | 11.80 | 12.29 | 11.50 | 11.85 | 11.77 | qfq | 70,777,914 | 848,629,995 | -0.34% |
| 2026-01-27 | 11.60 | 11.90 | 11.36 | 11.89 | 11.81 | qfq | 58,289,054 | 676,469,233 | 0.25% |
| 2026-01-26 | 11.28 | 12.05 | 11.04 | 11.86 | 11.78 | qfq | 99,385,538 | 1,153,235,033 | 5.33% |
| 2026-01-23 | 10.68 | 11.35 | 10.68 | 11.26 | 11.18 | qfq | 90,564,657 | 1,008,539,989 | 6.63% |
| 2026-01-22 | 10.15 | 10.58 | 10.00 | 10.56 | 10.49 | qfq | 52,421,765 | 541,398,951 | 4.24% |
| 2026-01-21 | 10.40 | 10.41 | 10.07 | 10.13 | 10.06 | qfq | 39,146,832 | 399,412,719 | -2.78% |
| 2026-01-20 | 10.60 | 10.89 | 10.34 | 10.42 | 10.35 | qfq | 38,209,679 | 402,635,898 | -2.43% |
| 2026-01-19 | 10.17 | 10.69 | 10.09 | 10.68 | 10.61 | qfq | 67,309,813 | 710,064,540 | 4.71% |
| 2026-01-16 | 10.70 | 10.84 | 10.06 | 10.20 | 10.13 | qfq | 58,883,397 | 609,396,367 | -2.11% |
| 2026-01-15 | 10.57 | 10.67 | 10.32 | 10.42 | 10.35 | qfq | 37,064,304 | 387,691,391 | -1.88% |
| 2026-01-14 | 10.60 | 10.92 | 10.43 | 10.62 | 10.55 | qfq | 71,486,731 | 763,337,062 | -0.09% |
| 2026-01-13 | 10.42 | 10.80 | 10.42 | 10.63 | 10.56 | qfq | 70,607,637 | 748,919,857 | 2.02% |
| 2026-01-12 | 9.66 | 10.63 | 9.66 | 10.42 | 10.35 | qfq | 97,279,005 | 997,672,615 | 7.64% |
| 2026-01-09 | 9.62 | 9.80 | 9.59 | 9.68 | 9.61 | qfq | 28,320,666 | 273,835,200 | 0.31% |
| 2026-01-08 | 9.50 | 9.67 | 9.48 | 9.65 | 9.58 | qfq | 23,206,885 | 223,041,350 | 1.47% |
| 2026-01-07 | 9.56 | 9.76 | 9.50 | 9.51 | 9.44 | qfq | 27,222,160 | 261,757,544 | -0.73% |
| 2026-01-06 | 9.48 | 9.63 | 9.48 | 9.58 | 9.51 | qfq | 25,356,560 | 242,350,820 | 0.74% |
| 2026-01-05 | 9.38 | 9.56 | 9.37 | 9.51 | 9.44 | qfq | 31,994,315 | 303,808,413 | 1.49% |
| 2025-12-31 | 9.39 | 9.46 | 9.31 | 9.37 | 9.30 | qfq | 17,260,024 | 161,497,478 | -0.43% |
| 2025-12-30 | 9.32 | 9.54 | 9.31 | 9.41 | 9.34 | qfq | 23,236,562 | 219,785,981 | 0.21% |
| 2025-12-29 | 9.53 | 9.53 | 9.32 | 9.39 | 9.32 | qfq | 23,294,086 | 218,312,435 | -1.78% |
| 2025-12-26 | 9.39 | 9.58 | 9.37 | 9.56 | 9.49 | qfq | 24,716,485 | 234,723,334 | 1.81% |
| 2025-12-25 | 9.39 | 9.43 | 9.28 | 9.39 | 9.32 | qfq | 18,947,898 | 177,220,527 | -0.11% |
| 2025-12-24 | 9.41 | 9.46 | 9.35 | 9.40 | 9.33 | qfq | 10,213,440 | 96,077,317 | -0.21% |
| 2025-12-23 | 9.48 | 9.60 | 9.38 | 9.42 | 9.35 | qfq | 14,534,340 | 137,505,521 | -0.63% |
| 2025-12-22 | 9.47 | 9.63 | 9.46 | 9.48 | 9.41 | qfq | 12,099,215 | 115,225,905 | -0.21% |
| 2025-12-19 | 9.37 | 9.59 | 9.36 | 9.50 | 9.43 | qfq | 18,738,397 | 178,324,861 | 1.28% |
| 2025-12-18 | 9.37 | 9.42 | 9.35 | 9.38 | 9.31 | qfq | 7,729,048 | 72,480,611 | -0.11% |
| 2025-12-17 | 9.45 | 9.45 | 9.31 | 9.39 | 9.32 | qfq | 14,604,184 | 136,875,292 | -0.84% |
| 2025-12-16 | 9.55 | 9.55 | 9.36 | 9.47 | 9.40 | qfq | 15,598,007 | 147,121,668 | -0.94% |
| 2025-12-15 | 9.55 | 9.70 | 9.53 | 9.56 | 9.49 | qfq | 18,811,383 | 180,636,805 | -0.21% |
| 2025-12-12 | 9.39 | 9.68 | 9.39 | 9.58 | 9.51 | qfq | 31,719,375 | 303,870,444 | 1.70% |
| 2025-12-11 | 9.25 | 9.60 | 9.25 | 9.42 | 9.35 | qfq | 36,236,766 | 342,434,746 | 1.95% |
| 2025-12-10 | 9.28 | 9.29 | 9.21 | 9.24 | 9.18 | qfq | 12,219,588 | 113,054,859 | -0.43% |
| 2025-12-09 | 9.35 | 9.47 | 9.28 | 9.28 | 9.22 | qfq | 18,380,360 | 172,436,080 | -1.07% |
| 2025-12-08 | 9.40 | 9.41 | 9.24 | 9.38 | 9.31 | qfq | 24,146,149 | 225,036,881 | 0.00% |
| 2025-12-05 | 9.11 | 9.40 | 9.05 | 9.38 | 9.31 | qfq | 27,152,672 | 252,052,427 | 2.85% |
| 2025-12-04 | 9.19 | 9.20 | 9.09 | 9.12 | 9.06 | qfq | 13,538,667 | 123,521,560 | -0.76% |
| 2025-12-03 | 9.20 | 9.22 | 9.17 | 9.19 | 9.13 | qfq | 9,833,906 | 90,344,086 | 0.00% |
| 2025-12-02 | 9.25 | 9.25 | 9.17 | 9.19 | 9.13 | qfq | 10,323,055 | 94,925,738 | -0.54% |
| 2025-12-01 | 9.22 | 9.33 | 9.21 | 9.24 | 9.18 | qfq | 15,791,933 | 146,279,576 | 0.22% |
| 2025-11-28 | 9.27 | 9.27 | 9.20 | 9.22 | 9.16 | qfq | 9,779,492 | 90,175,854 | -0.32% |
| 2025-11-27 | 9.26 | 9.35 | 9.24 | 9.25 | 9.19 | qfq | 9,483,189 | 88,013,781 | 0.11% |
| 2025-11-26 | 9.31 | 9.36 | 9.24 | 9.24 | 9.18 | qfq | 11,889,949 | 110,566,998 | -0.54% |
| 2025-11-25 | 9.26 | 9.33 | 9.22 | 9.29 | 9.23 | qfq | 11,911,854 | 110,709,053 | 0.65% |
| 2025-11-24 | 9.26 | 9.33 | 9.17 | 9.23 | 9.17 | qfq | 15,729,916 | 145,315,992 | -0.22% |
| 2025-11-21 | 9.37 | 9.41 | 9.20 | 9.25 | 9.19 | qfq | 28,401,274 | 264,523,269 | -1.70% |
| 2025-11-20 | 9.43 | 9.47 | 9.38 | 9.41 | 9.34 | qfq | 14,285,672 | 134,542,617 | -0.11% |
| 2025-11-19 | 9.52 | 9.53 | 9.39 | 9.42 | 9.35 | qfq | 11,099,533 | 104,773,215 | -0.95% |
| 2025-11-18 | 9.58 | 9.61 | 9.45 | 9.51 | 9.44 | qfq | 15,830,975 | 150,635,398 | -1.35% |
| 2025-11-17 | 9.61 | 9.64 | 9.48 | 9.64 | 9.57 | qfq | 20,651,653 | 197,163,071 | 0.42% |
| 2025-11-14 | 9.70 | 9.74 | 9.55 | 9.60 | 9.53 | qfq | 17,934,864 | 173,454,976 | -1.03% |
| 2025-11-13 | 9.77 | 9.77 | 9.65 | 9.70 | 9.63 | qfq | 24,223,869 | 234,586,670 | -0.51% |
| 2025-11-12 | 9.80 | 9.81 | 9.70 | 9.75 | 9.68 | qfq | 16,686,727 | 162,749,604 | -0.51% |
| 2025-11-11 | 10.00 | 10.00 | 9.79 | 9.80 | 9.73 | qfq | 30,602,850 | 301,462,898 | -1.90% |
| 2025-11-10 | 10.00 | 10.03 | 9.88 | 9.99 | 9.92 | qfq | 22,188,039 | 221,178,330 | 0.10% |
| 2025-11-07 | 10.25 | 10.34 | 9.95 | 9.98 | 9.91 | qfq | 41,702,157 | 421,357,498 | -2.54% |
| 2025-11-06 | 9.96 | 10.40 | 9.96 | 10.24 | 10.17 | qfq | 50,013,657 | 513,587,094 | 2.81% |
| 2025-11-05 | 9.73 | 10.07 | 9.68 | 9.96 | 9.89 | qfq | 31,257,170 | 310,111,773 | 2.05% |
| 2025-11-04 | 9.96 | 10.06 | 9.73 | 9.76 | 9.69 | qfq | 26,587,001 | 262,548,021 | -2.20% |
| 2025-11-03 | 9.90 | 10.15 | 9.83 | 9.98 | 9.91 | qfq | 30,570,234 | 304,157,009 | 0.91% |
| 2025-10-31 | 9.75 | 9.97 | 9.74 | 9.89 | 9.82 | qfq | 27,052,491 | 266,978,738 | 1.02% |
| 2025-10-30 | 9.80 | 9.89 | 9.58 | 9.79 | 9.72 | qfq | 35,906,207 | 348,014,512 | -0.20% |
| 2025-10-29 | 9.53 | 9.91 | 9.47 | 9.81 | 9.74 | qfq | 43,604,126 | 425,711,787 | 2.94% |
| 2025-10-28 | 9.61 | 9.67 | 9.50 | 9.53 | 9.46 | qfq | 15,868,913 | 151,580,202 | -0.83% |
| 2025-10-27 | 9.50 | 9.74 | 9.48 | 9.61 | 9.54 | qfq | 32,477,018 | 312,442,896 | 1.37% |
| 2025-10-24 | 9.55 | 9.59 | 9.45 | 9.48 | 9.41 | qfq | 20,330,872 | 193,240,421 | -1.46% |
| 2025-10-23 | 9.38 | 9.63 | 9.32 | 9.62 | 9.55 | qfq | 30,544,413 | 290,388,945 | 2.34% |
| 2025-10-22 | 9.47 | 9.47 | 9.38 | 9.40 | 9.33 | qfq | 10,670,773 | 100,459,695 | -0.74% |
| 2025-10-21 | 9.36 | 9.50 | 9.32 | 9.47 | 9.40 | qfq | 15,063,769 | 142,387,725 | 1.18% |
| 2025-10-20 | 9.37 | 9.43 | 9.31 | 9.36 | 9.29 | qfq | 13,274,957 | 124,148,312 | 0.00% |
| 2025-10-17 | 9.51 | 9.53 | 9.34 | 9.36 | 9.29 | qfq | 19,500,000 | 183,418,887 | -1.58% |
| 2025-10-16 | 9.67 | 9.71 | 9.47 | 9.51 | 9.44 | qfq | 21,384,309 | 203,898,013 | -1.86% |
| 2025-10-15 | 9.46 | 9.70 | 9.43 | 9.69 | 9.62 | qfq | 26,894,651 | 257,460,065 | 2.32% |
| 2025-10-14 | 9.60 | 9.67 | 9.43 | 9.47 | 9.40 | qfq | 23,898,638 | 228,310,394 | -1.66% |
| 2025-10-13 | 9.40 | 9.65 | 9.35 | 9.63 | 9.56 | qfq | 33,488,827 | 316,386,434 | -0.72% |
| 2025-10-10 | 9.45 | 9.78 | 9.42 | 9.70 | 9.63 | qfq | 37,899,353 | 366,333,870 | 2.21% |
| 2025-10-09 | 9.33 | 9.55 | 9.31 | 9.49 | 9.42 | qfq | 26,166,711 | 247,490,613 | 1.93% |
| 2025-09-30 | 9.27 | 9.37 | 9.26 | 9.31 | 9.25 | qfq | 17,944,116 | 167,267,421 | 0.43% |
| 2025-09-29 | 9.44 | 9.46 | 9.15 | 9.27 | 9.21 | qfq | 29,058,484 | 268,782,210 | -1.49% |
| 2025-09-26 | 9.39 | 9.67 | 9.36 | 9.41 | 9.34 | qfq | 30,377,462 | 289,327,075 | 0.21% |
| 2025-09-25 | 9.55 | 9.74 | 9.35 | 9.39 | 9.29 | qfq | 29,194,886 | 276,439,413 | -1.98% |
| 2025-09-24 | 9.53 | 9.75 | 9.50 | 9.58 | 9.48 | qfq | 28,139,831 | 270,001,347 | 0.42% |
| 2025-09-23 | 9.41 | 9.57 | 9.22 | 9.54 | 9.44 | qfq | 33,077,277 | 310,883,887 | 1.38% |
| 2025-09-22 | 9.51 | 9.51 | 9.36 | 9.41 | 9.31 | qfq | 20,630,593 | 194,240,664 | -1.05% |
| 2025-09-19 | 9.57 | 9.77 | 9.46 | 9.51 | 9.41 | qfq | 33,651,845 | 322,369,910 | -0.21% |
| 2025-09-18 | 9.79 | 9.83 | 9.46 | 9.53 | 9.43 | qfq | 28,690,500 | 276,581,637 | -2.46% |
| 2025-09-17 | 9.79 | 9.84 | 9.67 | 9.77 | 9.67 | qfq | 26,322,959 | 256,565,982 | -0.31% |
| 2025-09-16 | 10.05 | 10.06 | 9.76 | 9.80 | 9.70 | qfq | 35,870,207 | 354,137,347 | -2.49% |
| 2025-09-15 | 10.13 | 10.18 | 9.99 | 10.05 | 9.94 | qfq | 25,146,090 | 252,814,716 | -1.18% |
| 2025-09-12 | 10.36 | 10.47 | 10.10 | 10.17 | 10.06 | qfq | 30,741,428 | 314,631,636 | -1.93% |
| 2025-09-11 | 10.35 | 10.44 | 10.15 | 10.37 | 10.26 | qfq | 29,532,301 | 303,628,989 | 0.19% |
| 2025-09-10 | 10.62 | 10.79 | 10.34 | 10.35 | 10.24 | qfq | 32,106,570 | 338,810,768 | -2.45% |
| 2025-09-09 | 10.41 | 10.95 | 10.39 | 10.61 | 10.50 | qfq | 50,191,138 | 536,614,585 | 1.34% |
| 2025-09-08 | 10.08 | 10.55 | 9.96 | 10.47 | 10.36 | qfq | 40,527,375 | 417,351,110 | 3.66% |
| 2025-09-05 | 10.09 | 10.12 | 9.90 | 10.10 | 9.99 | qfq | 27,479,616 | 276,321,347 | 0.70% |
| 2025-09-04 | 10.05 | 10.28 | 9.81 | 10.03 | 9.92 | qfq | 34,379,013 | 346,871,603 | 0.30% |
| 2025-09-03 | 10.49 | 10.52 | 9.96 | 10.00 | 9.89 | qfq | 29,519,289 | 300,300,870 | -4.12% |
| 2025-09-02 | 10.60 | 10.76 | 10.36 | 10.43 | 10.32 | qfq | 51,203,600 | 540,458,734 | -1.42% |
| 2025-09-01 | 10.15 | 10.67 | 10.14 | 10.58 | 10.47 | qfq | 54,484,265 | 572,118,405 | 4.86% |
| 2025-08-29 | 10.40 | 10.57 | 10.03 | 10.09 | 9.98 | qfq | 43,762,955 | 448,234,107 | -2.23% |
| 2025-08-28 | 10.57 | 10.68 | 10.02 | 10.32 | 10.21 | qfq | 59,036,540 | 608,721,894 | -3.55% |
| 2025-08-27 | 11.77 | 11.78 | 10.53 | 10.70 | 10.59 | qfq | 73,256,382 | 805,868,577 | -8.55% |
| 2025-08-26 | 11.75 | 11.83 | 11.44 | 11.70 | 11.58 | qfq | 35,287,594 | 410,201,850 | -0.43% |
| 2025-08-25 | 12.18 | 12.20 | 11.66 | 11.75 | 11.62 | qfq | 44,322,548 | 525,943,081 | -3.37% |
| 2025-08-22 | 12.38 | 12.50 | 12.10 | 12.16 | 12.03 | qfq | 28,070,695 | 342,824,325 | -1.62% |
| 2025-08-21 | 11.98 | 12.58 | 11.98 | 12.36 | 12.23 | qfq | 44,773,458 | 553,280,695 | 3.34% |
| 2025-08-20 | 11.75 | 12.03 | 11.37 | 11.96 | 11.83 | qfq | 46,186,761 | 539,247,918 | 1.79% |
| 2025-08-19 | 12.23 | 12.23 | 11.64 | 11.75 | 11.62 | qfq | 46,923,443 | 555,401,181 | -4.00% |
| 2025-08-18 | 12.50 | 12.65 | 12.13 | 12.24 | 12.11 | qfq | 52,018,204 | 645,350,077 | 0.16% |
| 2025-08-15 | 11.65 | 12.25 | 11.65 | 12.22 | 12.09 | qfq | 46,860,600 | 559,086,921 | 4.00% |
| 2025-08-14 | 11.77 | 12.15 | 11.70 | 11.75 | 11.62 | qfq | 42,417,218 | 505,365,816 | -0.34% |
| 2025-08-13 | 11.81 | 12.02 | 11.67 | 11.79 | 11.66 | qfq | 46,817,033 | 553,035,079 | -1.34% |
| 2025-08-12 | 11.68 | 12.00 | 11.10 | 11.95 | 11.82 | qfq | 78,860,302 | 920,450,309 | 2.31% |
| 2025-08-11 | 11.00 | 11.70 | 10.80 | 11.68 | 11.56 | qfq | 69,163,561 | 785,927,151 | 5.51% |
| 2025-08-08 | 10.67 | 11.16 | 10.61 | 11.07 | 10.95 | qfq | 79,988,380 | 879,533,559 | 3.75% |
| 2025-08-07 | 10.09 | 10.70 | 10.01 | 10.67 | 10.56 | qfq | 85,412,355 | 891,836,624 | 6.06% |
| 2025-08-06 | 9.93 | 10.42 | 9.88 | 10.06 | 9.95 | qfq | 97,621,220 | 995,663,213 | 1.21% |
| 2025-08-05 | 9.42 | 10.02 | 9.36 | 9.94 | 9.83 | qfq | 104,244,686 | 1,016,653,928 | 5.97% |
| 2025-08-04 | 9.21 | 9.40 | 9.17 | 9.38 | 9.28 | qfq | 36,184,956 | 337,375,292 | 1.63% |
| 2025-08-01 | 9.10 | 9.23 | 9.10 | 9.23 | 9.13 | qfq | 23,343,660 | 214,271,681 | 1.21% |
| 2025-07-31 | 9.11 | 9.16 | 9.04 | 9.12 | 9.02 | qfq | 16,247,650 | 147,802,363 | 0.00% |
| 2025-07-30 | 9.11 | 9.14 | 9.08 | 9.12 | 9.02 | qfq | 13,251,180 | 120,635,570 | 0.11% |
| 2025-07-29 | 9.08 | 9.11 | 9.04 | 9.11 | 9.01 | qfq | 10,506,201 | 95,450,106 | 0.22% |
| 2025-07-28 | 9.14 | 9.16 | 9.08 | 9.09 | 8.99 | qfq | 17,480,708 | 159,015,819 | -0.76% |
| 2025-07-25 | 9.21 | 9.21 | 9.15 | 9.16 | 9.06 | qfq | 18,890,218 | 173,308,371 | -0.76% |
| 2025-07-24 | 9.21 | 9.23 | 9.17 | 9.23 | 9.13 | qfq | 16,507,232 | 151,848,070 | 0.11% |
| 2025-07-23 | 9.29 | 9.29 | 9.20 | 9.22 | 9.12 | qfq | 19,692,464 | 182,146,894 | -0.54% |
| 2025-07-22 | 9.25 | 9.28 | 9.20 | 9.27 | 9.17 | qfq | 17,751,337 | 164,098,572 | 0.11% |
| 2025-07-21 | 9.24 | 9.28 | 9.23 | 9.26 | 9.16 | qfq | 15,057,378 | 139,413,227 | 0.33% |
| 2025-07-18 | 9.21 | 9.23 | 9.18 | 9.23 | 9.13 | qfq | 10,235,393 | 94,183,917 | 0.22% |
| 2025-07-17 | 9.20 | 9.23 | 9.18 | 9.21 | 9.11 | qfq | 8,744,671 | 80,449,806 | 0.00% |
| 2025-07-16 | 9.22 | 9.23 | 9.18 | 9.21 | 9.11 | qfq | 9,332,130 | 85,843,445 | 0.11% |
| 2025-07-15 | 9.34 | 9.36 | 9.17 | 9.20 | 9.10 | qfq | 18,806,990 | 173,320,915 | -1.50% |
| 2025-07-14 | 9.30 | 9.38 | 9.29 | 9.34 | 9.24 | qfq | 13,196,776 | 123,434,857 | 0.32% |
| 2025-07-11 | 9.32 | 9.34 | 9.24 | 9.31 | 9.21 | qfq | 14,389,771 | 133,800,218 | -0.11% |
| 2025-07-10 | 9.37 | 9.39 | 9.30 | 9.32 | 9.22 | qfq | 16,584,655 | 154,644,963 | -0.53% |
| 2025-07-09 | 9.37 | 9.48 | 9.35 | 9.37 | 9.27 | qfq | 18,102,162 | 170,046,144 | -0.64% |
| 2025-07-08 | 9.60 | 9.60 | 9.37 | 9.43 | 9.33 | qfq | 24,846,042 | 234,150,870 | -1.05% |
| 2025-07-07 | 9.38 | 9.53 | 9.35 | 9.53 | 9.43 | qfq | 32,704,387 | 309,021,013 | 2.47% |
| 2025-07-04 | 9.25 | 9.37 | 9.25 | 9.30 | 9.20 | qfq | 14,270,389 | 133,079,801 | 0.32% |
| 2025-07-03 | 9.26 | 9.30 | 9.23 | 9.27 | 9.17 | qfq | 9,346,832 | 86,523,219 | 0.11% |
| 2025-07-02 | 9.28 | 9.30 | 9.23 | 9.26 | 9.16 | qfq | 11,506,257 | 106,418,870 | -0.75% |
| 2025-07-01 | 9.20 | 9.33 | 9.17 | 9.33 | 9.23 | qfq | 17,371,721 | 161,321,422 | 1.41% |
| 2025-06-30 | 9.20 | 9.22 | 9.17 | 9.20 | 9.10 | qfq | 9,944,441 | 91,369,243 | 0.00% |
| 2025-06-27 | 9.20 | 9.26 | 9.18 | 9.20 | 9.10 | qfq | 10,288,432 | 94,813,333 | 0.00% |
| 2025-06-26 | 9.28 | 9.30 | 9.18 | 9.20 | 9.10 | qfq | 13,735,351 | 126,906,954 | -1.08% |
| 2025-06-25 | 9.24 | 9.30 | 9.15 | 9.30 | 9.20 | qfq | 17,130,323 | 157,937,994 | 0.87% |
| 2025-06-24 | 9.20 | 9.26 | 9.17 | 9.22 | 9.12 | qfq | 13,376,089 | 123,336,736 | 0.22% |
| 2025-06-23 | 9.14 | 9.21 | 9.08 | 9.20 | 9.10 | qfq | 10,764,548 | 98,296,033 | 0.11% |
| 2025-06-20 | 9.23 | 9.27 | 9.18 | 9.19 | 9.09 | qfq | 6,712,970 | 61,908,230 | -0.86% |
| 2025-06-19 | 9.36 | 9.38 | 9.21 | 9.27 | 9.12 | qfq | 13,118,969 | 121,615,347 | -0.96% |
| 2025-06-18 | 9.41 | 9.43 | 9.35 | 9.36 | 9.21 | qfq | 7,851,446 | 73,613,343 | -0.74% |
| 2025-06-17 | 9.40 | 9.43 | 9.37 | 9.43 | 9.27 | qfq | 9,688,424 | 91,166,050 | 0.32% |
| 2025-06-16 | 9.42 | 9.43 | 9.34 | 9.40 | 9.24 | qfq | 9,520,219 | 89,336,342 | -0.32% |
| 2025-06-13 | 9.59 | 9.60 | 9.36 | 9.43 | 9.27 | qfq | 23,508,094 | 221,964,189 | -1.57% |
| 2025-06-12 | 9.69 | 9.70 | 9.58 | 9.58 | 9.42 | qfq | 17,091,731 | 164,553,120 | -1.24% |
| 2025-06-11 | 9.65 | 9.70 | 9.64 | 9.70 | 9.54 | qfq | 14,243,734 | 137,816,899 | 0.00% |
| 2025-06-10 | 9.68 | 9.79 | 9.61 | 9.70 | 9.54 | qfq | 25,525,944 | 247,200,194 | 0.21% |
| 2025-06-09 | 9.68 | 9.69 | 9.61 | 9.68 | 9.52 | qfq | 14,719,486 | 142,135,170 | 0.21% |
| 2025-06-06 | 9.76 | 9.76 | 9.63 | 9.66 | 9.50 | qfq | 16,012,646 | 154,765,780 | -0.92% |
| 2025-06-05 | 9.69 | 9.83 | 9.68 | 9.75 | 9.59 | qfq | 23,137,039 | 225,637,714 | 0.62% |
| 2025-06-04 | 9.60 | 9.72 | 9.60 | 9.69 | 9.53 | qfq | 19,204,252 | 185,724,428 | 0.73% |
| 2025-06-03 | 9.66 | 9.71 | 9.58 | 9.62 | 9.46 | qfq | 18,343,971 | 176,423,870 | -0.41% |
| 2025-05-30 | 9.69 | 9.76 | 9.61 | 9.66 | 9.50 | qfq | 19,905,484 | 192,229,585 | -0.31% |
| 2025-05-29 | 9.63 | 9.73 | 9.61 | 9.69 | 9.53 | qfq | 21,875,394 | 211,708,618 | 0.41% |
| 2025-05-28 | 9.77 | 9.79 | 9.63 | 9.65 | 9.49 | qfq | 23,712,485 | 229,724,645 | -1.23% |
| 2025-05-27 | 9.92 | 9.92 | 9.70 | 9.77 | 9.61 | qfq | 31,153,671 | 304,688,366 | -1.31% |
| 2025-05-26 | 10.09 | 10.15 | 9.81 | 9.90 | 9.74 | qfq | 46,745,197 | 464,729,623 | -1.79% |
| 2025-05-23 | 9.71 | 10.50 | 9.68 | 10.08 | 9.91 | qfq | 94,778,730 | 955,699,725 | 4.78% |
| 2025-05-22 | 9.95 | 9.95 | 9.55 | 9.62 | 9.46 | qfq | 42,676,059 | 414,803,827 | -1.94% |
| 2025-05-21 | 9.57 | 9.84 | 9.56 | 9.81 | 9.65 | qfq | 63,229,215 | 617,275,275 | 2.72% |
| 2025-05-20 | 9.48 | 9.62 | 9.43 | 9.55 | 9.39 | qfq | 19,418,146 | 185,032,976 | 0.74% |
| 2025-05-19 | 9.53 | 9.56 | 9.44 | 9.48 | 9.32 | qfq | 15,392,041 | 146,003,333 | -0.42% |
| 2025-05-16 | 9.50 | 9.60 | 9.50 | 9.52 | 9.36 | qfq | 12,405,416 | 118,258,664 | -0.21% |
| 2025-05-15 | 9.54 | 9.62 | 9.50 | 9.54 | 9.38 | qfq | 13,968,379 | 133,411,496 | -0.52% |
| 2025-05-14 | 9.59 | 9.63 | 9.50 | 9.59 | 9.43 | qfq | 15,888,979 | 151,880,581 | -0.21% |
| 2025-05-13 | 9.64 | 9.70 | 9.54 | 9.61 | 9.45 | qfq | 19,140,010 | 183,610,207 | -0.31% |
| 2025-05-12 | 9.90 | 9.90 | 9.57 | 9.64 | 9.48 | qfq | 31,995,334 | 309,369,371 | -0.21% |
| 2025-05-09 | 9.59 | 9.72 | 9.52 | 9.66 | 9.50 | qfq | 23,971,601 | 230,843,008 | 0.73% |
| 2025-05-08 | 9.51 | 9.59 | 9.46 | 9.59 | 9.43 | qfq | 19,368,075 | 184,855,592 | 0.52% |
| 2025-05-07 | 9.63 | 9.69 | 9.50 | 9.54 | 9.38 | qfq | 20,660,191 | 197,301,181 | -0.52% |
| 2025-05-06 | 9.50 | 9.60 | 9.41 | 9.59 | 9.43 | qfq | 24,192,299 | 230,308,806 | 1.27% |
| 2025-04-30 | 9.52 | 9.68 | 9.45 | 9.47 | 9.31 | qfq | 29,268,037 | 278,825,867 | -1.35% |
| 2025-04-29 | 9.97 | 10.02 | 9.56 | 9.60 | 9.44 | qfq | 40,874,828 | 394,330,417 | -3.61% |
| 2025-04-28 | 10.20 | 10.47 | 9.93 | 9.96 | 9.80 | qfq | 86,834,670 | 887,640,639 | 0.61% |
| 2025-04-25 | 9.50 | 9.95 | 9.40 | 9.90 | 9.74 | qfq | 60,488,337 | 588,700,080 | 5.54% |
| 2025-04-24 | 9.28 | 9.55 | 9.27 | 9.38 | 9.22 | qfq | 21,938,699 | 206,376,370 | 0.86% |
| 2025-04-23 | 9.34 | 9.40 | 9.25 | 9.30 | 9.15 | qfq | 16,801,131 | 156,313,807 | -0.21% |
| 2025-04-22 | 9.45 | 9.53 | 9.31 | 9.32 | 9.17 | qfq | 17,159,088 | 161,226,526 | -1.48% |
| 2025-04-21 | 9.29 | 9.49 | 9.25 | 9.46 | 9.30 | qfq | 16,714,035 | 157,152,146 | 1.72% |
| 2025-04-18 | 9.41 | 9.42 | 9.21 | 9.30 | 9.15 | qfq | 16,816,016 | 156,175,273 | -1.38% |
| 2025-04-17 | 9.48 | 9.52 | 9.38 | 9.43 | 9.27 | qfq | 13,364,857 | 126,349,068 | -0.74% |
| 2025-04-16 | 9.59 | 9.72 | 9.37 | 9.50 | 9.34 | qfq | 23,786,143 | 226,918,980 | -0.42% |
| 2025-04-15 | 9.54 | 9.64 | 9.44 | 9.54 | 9.38 | qfq | 20,853,683 | 198,647,090 | -0.10% |
| 2025-04-14 | 9.26 | 9.59 | 9.25 | 9.55 | 9.39 | qfq | 27,945,601 | 264,794,190 | 3.24% |
| 2025-04-11 | 9.33 | 9.34 | 9.17 | 9.25 | 9.10 | qfq | 17,560,632 | 162,195,109 | -0.96% |
| 2025-04-10 | 9.27 | 9.45 | 9.26 | 9.34 | 9.19 | qfq | 27,264,285 | 254,799,580 | 0.86% |
| 2025-04-09 | 9.15 | 9.32 | 8.88 | 9.26 | 9.11 | qfq | 34,442,541 | 313,739,043 | -0.22% |
| 2025-04-08 | 9.04 | 9.38 | 9.04 | 9.28 | 9.13 | qfq | 40,003,026 | 368,479,540 | 3.34% |
| 2025-04-07 | 9.55 | 9.65 | 8.90 | 8.98 | 8.83 | qfq | 51,412,573 | 475,044,817 | -9.20% |
| 2025-04-03 | 9.80 | 9.98 | 9.74 | 9.89 | 9.73 | qfq | 35,112,421 | 346,830,525 | 0.92% |
| 2025-04-02 | 9.90 | 9.90 | 9.71 | 9.80 | 9.64 | qfq | 27,693,116 | 271,633,554 | 0.10% |
| 2025-04-01 | 9.55 | 9.85 | 9.55 | 9.79 | 9.63 | qfq | 27,189,412 | 263,309,920 | 2.51% |
| 2025-03-31 | 9.55 | 9.67 | 9.51 | 9.55 | 9.39 | qfq | 16,471,382 | 158,014,203 | 0.00% |
| 2025-03-28 | 9.70 | 9.73 | 9.52 | 9.55 | 9.39 | qfq | 16,842,307 | 161,890,140 | -1.65% |
| 2025-03-27 | 9.86 | 9.91 | 9.65 | 9.71 | 9.55 | qfq | 21,731,517 | 211,770,600 | -1.52% |
| 2025-03-26 | 9.93 | 9.94 | 9.69 | 9.86 | 9.70 | qfq | 27,243,522 | 268,030,730 | -0.90% |
| 2025-03-25 | 9.96 | 10.12 | 9.78 | 9.95 | 9.79 | qfq | 69,037,484 | 686,039,510 | 0.71% |
| 2025-03-24 | 9.93 | 10.19 | 9.71 | 9.88 | 9.72 | qfq | 70,346,073 | 697,923,979 | -0.80% |
| 2025-03-21 | 9.75 | 10.13 | 9.71 | 9.96 | 9.80 | qfq | 39,466,846 | 395,207,972 | 1.74% |
| 2025-03-20 | 9.49 | 9.90 | 9.47 | 9.79 | 9.63 | qfq | 47,525,249 | 465,227,202 | 3.05% |
| 2025-03-19 | 9.40 | 9.54 | 9.35 | 9.50 | 9.34 | qfq | 16,671,656 | 157,840,175 | 0.85% |
| 2025-03-18 | 9.54 | 9.59 | 9.40 | 9.42 | 9.26 | qfq | 19,388,078 | 183,126,474 | -1.46% |
| 2025-03-17 | 9.50 | 9.65 | 9.46 | 9.56 | 9.40 | qfq | 16,287,887 | 155,890,283 | 0.63% |
| 2025-03-14 | 9.42 | 9.60 | 9.41 | 9.50 | 9.34 | qfq | 18,481,743 | 175,410,441 | 0.64% |
| 2025-03-13 | 9.39 | 9.49 | 9.37 | 9.44 | 9.28 | qfq | 15,795,436 | 148,755,204 | 0.53% |
| 2025-03-12 | 9.32 | 9.43 | 9.30 | 9.39 | 9.23 | qfq | 15,084,752 | 141,447,948 | 0.64% |
| 2025-03-11 | 9.28 | 9.34 | 9.20 | 9.33 | 9.18 | qfq | 12,334,710 | 114,349,170 | 0.65% |
| 2025-03-10 | 9.28 | 9.36 | 9.15 | 9.27 | 9.12 | qfq | 16,229,116 | 150,145,636 | -0.22% |
| 2025-03-07 | 9.52 | 9.58 | 9.26 | 9.29 | 9.14 | qfq | 32,659,456 | 306,002,051 | -2.82% |
| 2025-03-06 | 9.69 | 9.74 | 9.50 | 9.56 | 9.40 | qfq | 32,746,458 | 315,110,944 | -0.83% |
| 2025-03-05 | 9.88 | 9.95 | 9.53 | 9.64 | 9.48 | qfq | 21,360,605 | 207,229,250 | -2.72% |
| 2025-03-04 | 9.29 | 10.19 | 9.25 | 9.91 | 9.75 | qfq | 52,656,038 | 514,598,744 | 6.56% |
| 2025-03-03 | 9.30 | 9.43 | 9.23 | 9.30 | 9.15 | qfq | 18,578,097 | 173,046,760 | 0.00% |
| 2025-02-28 | 9.32 | 9.45 | 9.24 | 9.30 | 9.15 | qfq | 20,043,896 | 186,807,123 | -0.75% |
| 2025-02-27 | 9.33 | 9.43 | 9.26 | 9.37 | 9.22 | qfq | 15,154,532 | 141,543,136 | 0.21% |
| 2025-02-26 | 9.36 | 9.42 | 9.29 | 9.35 | 9.20 | qfq | 10,184,363 | 95,077,027 | -0.53% |
| 2025-02-25 | 9.31 | 9.47 | 9.25 | 9.40 | 9.24 | qfq | 11,593,092 | 108,634,589 | 0.21% |
| 2025-02-24 | 9.34 | 9.41 | 9.30 | 9.38 | 9.22 | qfq | 10,666,504 | 99,766,687 | 0.21% |
| 2025-02-21 | 9.40 | 9.41 | 9.22 | 9.36 | 9.21 | qfq | 15,080,121 | 140,082,069 | -0.21% |
| 2025-02-20 | 9.46 | 9.48 | 9.33 | 9.38 | 9.22 | qfq | 12,398,973 | 116,476,259 | -0.95% |
| 2025-02-19 | 9.40 | 9.49 | 9.40 | 9.47 | 9.31 | qfq | 9,235,370 | 87,157,716 | -0.11% |
| 2025-02-18 | 9.59 | 9.67 | 9.42 | 9.48 | 9.32 | qfq | 12,320,229 | 117,657,539 | -1.35% |
| 2025-02-17 | 9.59 | 9.69 | 9.51 | 9.61 | 9.45 | qfq | 15,830,942 | 151,864,003 | 0.21% |
| 2025-02-14 | 9.64 | 9.72 | 9.53 | 9.59 | 9.43 | qfq | 9,179,481 | 88,015,469 | -0.62% |
| 2025-02-13 | 9.77 | 9.78 | 9.61 | 9.65 | 9.49 | qfq | 10,787,406 | 104,379,003 | -1.23% |
| 2025-02-12 | 9.48 | 9.83 | 9.46 | 9.77 | 9.61 | qfq | 19,261,060 | 186,569,068 | 2.95% |
| 2025-02-11 | 9.60 | 9.63 | 9.39 | 9.49 | 9.33 | qfq | 11,609,184 | 109,875,581 | -0.94% |
| 2025-02-10 | 9.60 | 9.65 | 9.50 | 9.58 | 9.42 | qfq | 12,931,898 | 123,692,828 | -0.10% |
| 2025-02-07 | 9.46 | 9.69 | 9.33 | 9.59 | 9.43 | qfq | 17,092,615 | 162,733,280 | 1.48% |
| 2025-02-06 | 9.39 | 9.51 | 9.33 | 9.45 | 9.29 | qfq | 11,451,688 | 107,917,627 | 0.32% |
| 2025-02-05 | 9.47 | 9.53 | 9.35 | 9.42 | 9.26 | qfq | 7,679,962 | 72,431,953 | 0.11% |
| 2025-01-27 | 9.30 | 9.47 | 9.28 | 9.41 | 9.25 | qfq | 10,400,106 | 97,859,988 | 1.51% |
| 2025-01-24 | 9.34 | 9.38 | 9.24 | 9.27 | 9.12 | qfq | 11,606,494 | 108,008,443 | -0.64% |
| 2025-01-23 | 9.51 | 9.56 | 9.32 | 9.33 | 9.18 | qfq | 10,288,891 | 97,129,177 | -0.43% |
| 2025-01-22 | 9.34 | 9.40 | 9.27 | 9.37 | 9.22 | qfq | 5,617,267 | 52,460,463 | -0.11% |
| 2025-01-21 | 9.47 | 9.52 | 9.32 | 9.38 | 9.22 | qfq | 6,610,024 | 62,037,092 | -0.64% |
| 2025-01-20 | 9.50 | 9.63 | 9.42 | 9.44 | 9.28 | qfq | 8,321,998 | 79,052,812 | 0.32% |
| 2025-01-17 | 9.34 | 9.49 | 9.26 | 9.41 | 9.25 | qfq | 8,496,644 | 79,964,443 | 0.21% |
| 2025-01-16 | 9.42 | 9.52 | 9.30 | 9.39 | 9.23 | qfq | 13,171,763 | 123,620,885 | -0.21% |
| 2025-01-15 | 9.72 | 9.72 | 9.36 | 9.41 | 9.25 | qfq | 13,734,566 | 129,972,351 | -3.19% |
| 2025-01-14 | 9.39 | 9.74 | 9.38 | 9.72 | 9.56 | qfq | 12,034,736 | 115,596,785 | 3.51% |
| 2025-01-13 | 9.49 | 9.55 | 9.31 | 9.39 | 9.23 | qfq | 8,833,202 | 83,349,309 | -1.16% |
| 2025-01-10 | 9.56 | 9.80 | 9.40 | 9.50 | 9.34 | qfq | 9,699,528 | 93,652,984 | -0.94% |
| 2025-01-09 | 9.45 | 9.71 | 9.45 | 9.59 | 9.43 | qfq | 8,335,280 | 79,962,868 | 0.21% |
| 2025-01-08 | 9.69 | 9.69 | 9.40 | 9.57 | 9.41 | qfq | 12,840,583 | 122,470,015 | -1.14% |
| 2025-01-07 | 9.81 | 9.87 | 9.56 | 9.68 | 9.52 | qfq | 9,991,454 | 96,748,585 | -1.33% |
| 2025-01-06 | 9.79 | 9.92 | 9.68 | 9.81 | 9.65 | qfq | 11,782,863 | 115,592,403 | 0.10% |
| 2025-01-03 | 9.99 | 10.07 | 9.70 | 9.80 | 9.64 | qfq | 14,978,617 | 148,185,981 | -2.00% |
| 2025-01-02 | 10.56 | 10.61 | 9.90 | 10.00 | 9.83 | qfq | 21,857,037 | 223,685,380 | -5.57% |
| 2024-12-31 | 10.67 | 10.83 | 10.56 | 10.59 | 10.41 | qfq | 13,150,011 | 140,420,030 | -0.09% |
| 2024-12-30 | 11.17 | 11.17 | 10.40 | 10.60 | 10.42 | qfq | 29,109,445 | 312,767,185 | -5.10% |
| 2024-12-27 | 10.99 | 11.28 | 10.82 | 11.17 | 10.99 | qfq | 18,265,315 | 202,661,719 | 1.36% |
| 2024-12-26 | 11.38 | 11.38 | 10.87 | 11.02 | 10.84 | qfq | 17,971,613 | 198,588,028 | -1.78% |
| 2024-12-25 | 10.82 | 11.29 | 10.82 | 11.22 | 11.03 | qfq | 28,343,293 | 316,287,558 | 3.70% |
| 2024-12-24 | 10.79 | 10.90 | 10.67 | 10.82 | 10.64 | qfq | 11,926,399 | 128,612,462 | 0.74% |
| 2024-12-23 | 10.93 | 11.05 | 10.73 | 10.74 | 10.56 | qfq | 10,023,382 | 108,903,099 | -2.01% |
| 2024-12-20 | 10.90 | 11.18 | 10.85 | 10.96 | 10.78 | qfq | 14,411,209 | 159,132,332 | 0.18% |
| 2024-12-19 | 10.87 | 10.99 | 10.67 | 10.94 | 10.76 | qfq | 11,113,417 | 120,378,866 | 0.18% |
| 2024-12-18 | 10.56 | 11.04 | 10.55 | 10.92 | 10.74 | qfq | 14,986,051 | 163,094,755 | 2.54% |
| 2024-12-17 | 10.60 | 10.77 | 10.51 | 10.65 | 10.42 | qfq | 12,376,484 | 131,807,548 | 0.57% |
| 2024-12-16 | 10.85 | 10.93 | 10.50 | 10.59 | 10.37 | qfq | 19,385,333 | 206,571,608 | -2.49% |
| 2024-12-13 | 11.10 | 11.11 | 10.86 | 10.86 | 10.63 | qfq | 12,771,043 | 139,951,425 | -2.25% |
| 2024-12-12 | 11.11 | 11.13 | 10.96 | 11.11 | 10.87 | qfq | 10,820,670 | 119,473,721 | 0.27% |
| 2024-12-11 | 11.11 | 11.26 | 11.06 | 11.08 | 10.85 | qfq | 9,716,191 | 108,141,552 | -0.36% |
| 2024-12-10 | 11.11 | 11.27 | 10.91 | 11.12 | 10.88 | qfq | 21,510,735 | 239,202,888 | 1.55% |
| 2024-12-09 | 10.77 | 10.96 | 10.70 | 10.95 | 10.72 | qfq | 13,940,267 | 150,923,408 | 1.67% |
| 2024-12-06 | 10.78 | 10.80 | 10.60 | 10.77 | 10.54 | qfq | 10,395,266 | 111,325,054 | 0.00% |
| 2024-12-05 | 10.86 | 10.90 | 10.74 | 10.77 | 10.54 | qfq | 9,620,036 | 103,925,737 | -1.37% |
| 2024-12-04 | 10.80 | 11.11 | 10.73 | 10.92 | 10.69 | qfq | 23,291,921 | 254,524,362 | 0.83% |
| 2024-12-03 | 10.47 | 10.84 | 10.43 | 10.83 | 10.60 | qfq | 22,077,246 | 235,917,487 | 3.54% |
| 2024-12-02 | 10.50 | 10.58 | 10.36 | 10.46 | 10.24 | qfq | 19,653,223 | 205,476,117 | -0.48% |
| 2024-11-29 | 10.26 | 10.55 | 10.22 | 10.51 | 10.29 | qfq | 14,926,122 | 155,604,402 | 2.44% |
| 2024-11-28 | 10.33 | 10.45 | 10.25 | 10.26 | 10.04 | qfq | 9,753,295 | 100,881,469 | -0.68% |
| 2024-11-27 | 10.22 | 10.33 | 10.03 | 10.33 | 10.11 | qfq | 10,964,751 | 111,847,362 | 0.98% |
| 2024-11-26 | 10.37 | 10.39 | 10.17 | 10.23 | 10.01 | qfq | 9,152,587 | 93,813,406 | -1.35% |
| 2024-11-25 | 10.46 | 10.55 | 10.26 | 10.37 | 10.15 | qfq | 12,648,757 | 131,369,857 | 0.19% |
| 2024-11-22 | 10.81 | 10.88 | 10.33 | 10.35 | 10.13 | qfq | 18,844,633 | 199,101,603 | -4.26% |
| 2024-11-21 | 10.60 | 10.89 | 10.50 | 10.81 | 10.58 | qfq | 19,601,566 | 210,420,271 | 1.89% |
| 2024-11-20 | 10.57 | 10.63 | 10.38 | 10.61 | 10.39 | qfq | 19,196,970 | 201,691,907 | 0.38% |
| 2024-11-19 | 10.52 | 10.69 | 10.45 | 10.57 | 10.35 | qfq | 14,406,792 | 151,936,513 | 0.09% |
| 2024-11-18 | 10.57 | 10.95 | 10.49 | 10.56 | 10.34 | qfq | 21,518,029 | 230,621,553 | -0.09% |
| 2024-11-15 | 10.87 | 10.96 | 10.55 | 10.57 | 10.35 | qfq | 18,223,821 | 196,029,300 | -2.85% |
| 2024-11-14 | 11.27 | 11.36 | 10.84 | 10.88 | 10.65 | qfq | 22,461,564 | 247,720,733 | -3.72% |
| 2024-11-13 | 11.40 | 11.43 | 11.14 | 11.30 | 11.06 | qfq | 14,920,959 | 167,990,390 | -1.22% |
| 2024-11-12 | 11.64 | 11.65 | 11.35 | 11.44 | 11.20 | qfq | 24,406,972 | 280,186,826 | -1.89% |
| 2024-11-11 | 11.56 | 11.80 | 11.45 | 11.66 | 11.41 | qfq | 27,034,988 | 314,050,739 | 1.04% |
| 2024-11-08 | 12.06 | 12.15 | 11.38 | 11.54 | 11.30 | qfq | 49,074,779 | 575,397,121 | -4.31% |
| 2024-11-07 | 11.84 | 12.22 | 11.79 | 12.06 | 11.80 | qfq | 30,650,029 | 370,044,709 | 1.86% |
| 2024-11-06 | 12.36 | 12.46 | 11.79 | 11.84 | 11.59 | qfq | 34,055,397 | 409,999,970 | -4.52% |
| 2024-11-05 | 12.00 | 12.46 | 11.88 | 12.40 | 12.14 | qfq | 31,170,384 | 379,537,261 | 2.90% |
| 2024-11-04 | 12.18 | 12.24 | 11.88 | 12.05 | 11.80 | qfq | 17,911,901 | 215,086,155 | -0.99% |
| 2024-11-01 | 12.20 | 12.29 | 11.67 | 12.17 | 11.91 | qfq | 31,427,807 | 379,890,437 | 1.08% |
| 2024-10-31 | 11.99 | 12.22 | 11.82 | 12.04 | 11.79 | qfq | 25,968,118 | 312,918,084 | 0.33% |
| 2024-10-30 | 11.74 | 12.25 | 11.65 | 12.00 | 11.75 | qfq | 26,844,246 | 321,754,627 | 2.21% |
| 2024-10-29 | 11.62 | 12.15 | 11.54 | 11.74 | 11.49 | qfq | 39,538,583 | 471,402,675 | 0.09% |
| 2024-10-28 | 11.60 | 11.84 | 11.08 | 11.73 | 11.48 | qfq | 41,114,890 | 469,208,916 | 2.53% |
| 2024-10-25 | 11.00 | 11.59 | 10.95 | 11.44 | 11.20 | qfq | 35,245,712 | 397,707,557 | 4.09% |
| 2024-10-24 | 11.23 | 11.23 | 10.83 | 10.99 | 10.76 | qfq | 22,117,072 | 242,536,291 | -2.14% |
| 2024-10-23 | 11.13 | 11.48 | 11.13 | 11.23 | 10.99 | qfq | 28,121,356 | 317,321,430 | 0.72% |
| 2024-10-22 | 10.70 | 11.41 | 10.58 | 11.15 | 10.91 | qfq | 36,400,884 | 402,959,882 | 3.53% |
| 2024-10-21 | 10.24 | 10.84 | 10.20 | 10.77 | 10.54 | qfq | 40,940,096 | 433,419,254 | 5.80% |
| 2024-10-18 | 9.85 | 10.37 | 9.82 | 10.18 | 9.96 | qfq | 26,618,417 | 269,601,296 | 2.72% |
| 2024-10-17 | 10.41 | 10.47 | 9.89 | 9.91 | 9.70 | qfq | 29,279,627 | 295,225,069 | -4.80% |
| 2024-10-16 | 10.17 | 10.78 | 10.06 | 10.41 | 10.19 | qfq | 31,165,469 | 325,002,466 | 2.36% |
| 2024-10-15 | 10.02 | 10.58 | 9.87 | 10.17 | 9.95 | qfq | 30,242,997 | 310,777,307 | 1.60% |
| 2024-10-14 | 9.67 | 10.09 | 9.50 | 10.01 | 9.80 | qfq | 20,397,470 | 200,453,746 | 3.52% |
| 2024-10-11 | 10.04 | 10.22 | 9.55 | 9.67 | 9.47 | qfq | 19,738,353 | 195,123,296 | -4.54% |
| 2024-10-10 | 10.14 | 10.55 | 10.01 | 10.13 | 9.92 | qfq | 22,234,152 | 227,762,621 | -0.10% |
| 2024-10-09 | 10.80 | 10.96 | 10.06 | 10.14 | 9.93 | qfq | 30,701,921 | 323,317,858 | -8.07% |
| 2024-10-08 | 11.86 | 11.87 | 10.25 | 11.03 | 10.80 | qfq | 59,689,734 | 658,096,451 | 2.22% |
| 2024-09-30 | 10.52 | 10.87 | 10.18 | 10.79 | 10.56 | qfq | 52,763,226 | 560,489,903 | 7.15% |
| 2024-09-27 | 9.49 | 10.10 | 9.49 | 10.07 | 9.86 | qfq | 13,700,275 | 135,298,945 | 6.56% |
| 2024-09-26 | 9.18 | 9.45 | 9.11 | 9.45 | 9.25 | qfq | 12,922,499 | 119,830,326 | 2.94% |
| 2024-09-25 | 9.15 | 9.48 | 9.13 | 9.18 | 8.99 | qfq | 16,577,378 | 154,066,610 | 1.66% |
| 2024-09-24 | 8.70 | 9.11 | 8.48 | 9.03 | 8.84 | qfq | 17,417,419 | 154,514,631 | 3.79% |
| 2024-09-23 | 8.89 | 8.96 | 8.65 | 8.70 | 8.52 | qfq | 8,153,565 | 71,551,311 | -2.58% |
| 2024-09-20 | 9.02 | 9.05 | 8.85 | 8.93 | 8.74 | qfq | 5,894,862 | 52,607,432 | -1.00% |
| 2024-09-19 | 8.96 | 9.13 | 8.79 | 9.02 | 8.83 | qfq | 9,467,222 | 85,074,428 | 1.69% |
| 2024-09-18 | 8.98 | 9.02 | 8.78 | 8.87 | 8.68 | qfq | 8,766,734 | 77,892,240 | -1.11% |
| 2024-09-13 | 8.84 | 9.05 | 8.75 | 8.97 | 8.78 | qfq | 9,188,364 | 82,366,982 | 1.82% |
| 2024-09-12 | 8.90 | 9.07 | 8.76 | 8.81 | 8.62 | qfq | 7,972,437 | 70,969,627 | -0.68% |
| 2024-09-11 | 8.99 | 9.00 | 8.76 | 8.87 | 8.68 | qfq | 6,929,216 | 61,532,479 | -1.66% |
| 2024-09-10 | 8.99 | 9.10 | 8.86 | 9.02 | 8.83 | qfq | 5,704,741 | 51,112,550 | -0.22% |
| 2024-09-09 | 8.97 | 9.13 | 8.84 | 9.04 | 8.85 | qfq | 7,330,534 | 65,793,231 | 0.78% |
| 2024-09-06 | 9.35 | 9.43 | 8.97 | 8.97 | 8.78 | qfq | 8,545,138 | 78,165,410 | -4.06% |
| 2024-09-05 | 9.20 | 9.46 | 9.16 | 9.35 | 9.15 | qfq | 7,076,054 | 66,078,546 | 1.41% |
| 2024-09-04 | 9.18 | 9.26 | 9.04 | 9.22 | 9.02 | qfq | 6,878,542 | 63,300,241 | 0.33% |
| 2024-09-03 | 9.30 | 9.39 | 9.11 | 9.19 | 9.00 | qfq | 7,322,256 | 67,515,190 | -1.50% |
| 2024-09-02 | 9.27 | 9.55 | 9.27 | 9.33 | 9.13 | qfq | 6,866,745 | 64,662,251 | 0.11% |
| 2024-08-30 | 9.38 | 9.55 | 9.24 | 9.32 | 9.12 | qfq | 11,044,346 | 103,428,991 | -1.17% |
| 2024-08-29 | 9.13 | 9.55 | 9.05 | 9.43 | 9.23 | qfq | 9,921,700 | 92,638,691 | 3.17% |
| 2024-08-28 | 9.10 | 9.26 | 9.09 | 9.14 | 8.95 | qfq | 6,323,792 | 58,048,593 | -0.11% |
| 2024-08-27 | 9.05 | 9.22 | 9.05 | 9.15 | 8.96 | qfq | 6,347,867 | 58,050,573 | -0.11% |
| 2024-08-26 | 9.10 | 9.17 | 8.98 | 9.16 | 8.97 | qfq | 6,801,247 | 61,740,503 | 0.33% |
| 2024-08-23 | 9.08 | 9.16 | 8.90 | 9.13 | 8.94 | qfq | 9,905,027 | 89,490,177 | 0.11% |
| 2024-08-22 | 8.64 | 9.20 | 8.64 | 9.12 | 8.93 | qfq | 17,813,026 | 161,120,933 | 5.56% |
| 2024-08-21 | 8.54 | 8.68 | 8.33 | 8.64 | 8.46 | qfq | 11,206,508 | 95,607,437 | 2.01% |
| 2024-08-20 | 8.83 | 8.86 | 8.44 | 8.47 | 8.29 | qfq | 12,242,265 | 105,182,044 | -3.86% |
| 2024-08-19 | 9.14 | 9.14 | 8.75 | 8.81 | 8.62 | qfq | 14,468,860 | 128,650,381 | -2.54% |
| 2024-08-16 | 9.85 | 9.85 | 8.97 | 9.04 | 8.85 | qfq | 31,802,999 | 293,886,858 | -9.33% |
| 2024-08-15 | 10.05 | 10.09 | 9.90 | 9.97 | 9.76 | qfq | 7,887,159 | 78,871,374 | -0.80% |
| 2024-08-14 | 10.09 | 10.15 | 10.01 | 10.05 | 9.84 | qfq | 4,278,452 | 43,030,060 | -0.40% |
| 2024-08-13 | 10.10 | 10.11 | 10.00 | 10.09 | 9.88 | qfq | 3,949,923 | 39,682,077 | 0.20% |
| 2024-08-12 | 10.15 | 10.24 | 10.05 | 10.07 | 9.86 | qfq | 5,352,644 | 54,165,755 | -0.79% |
| 2024-08-09 | 10.12 | 10.33 | 10.12 | 10.15 | 9.94 | qfq | 9,711,538 | 99,149,673 | 0.00% |
| 2024-08-08 | 10.05 | 10.16 | 9.93 | 10.15 | 9.94 | qfq | 8,775,256 | 88,332,157 | 1.40% |
| 2024-08-07 | 10.05 | 10.10 | 9.93 | 10.01 | 9.80 | qfq | 8,583,514 | 86,084,318 | 0.10% |
| 2024-08-06 | 9.98 | 10.11 | 9.88 | 10.00 | 9.79 | qfq | 7,919,161 | 79,229,806 | 1.21% |
| 2024-08-05 | 10.08 | 10.12 | 9.83 | 9.88 | 9.67 | qfq | 10,904,612 | 108,455,513 | -1.79% |
| 2024-08-02 | 10.20 | 10.29 | 10.01 | 10.06 | 9.85 | qfq | 11,034,997 | 111,514,259 | -2.04% |
| 2024-08-01 | 10.37 | 10.43 | 10.22 | 10.27 | 10.05 | qfq | 10,446,870 | 107,678,858 | -1.34% |
| 2024-07-31 | 10.14 | 10.44 | 10.11 | 10.41 | 10.19 | qfq | 16,820,097 | 172,744,284 | 2.26% |
| 2024-07-30 | 10.10 | 10.26 | 9.98 | 10.18 | 9.96 | qfq | 10,405,047 | 105,507,583 | 0.49% |
| 2024-07-29 | 9.90 | 10.19 | 9.88 | 10.13 | 9.92 | qfq | 12,745,439 | 128,198,374 | 3.16% |
| 2024-07-26 | 9.90 | 9.97 | 9.75 | 9.82 | 9.61 | qfq | 10,256,336 | 100,697,670 | -1.21% |
| 2024-07-25 | 9.96 | 10.05 | 9.85 | 9.94 | 9.73 | qfq | 10,822,439 | 107,580,725 | -0.80% |
| 2024-07-24 | 9.78 | 10.18 | 9.76 | 10.02 | 9.81 | qfq | 16,513,908 | 165,471,391 | 2.66% |
| 2024-07-23 | 10.04 | 10.05 | 9.73 | 9.76 | 9.55 | qfq | 12,717,092 | 125,817,494 | -2.50% |
| 2024-07-22 | 9.90 | 10.17 | 9.90 | 10.01 | 9.80 | qfq | 11,309,133 | 113,428,852 | 1.21% |
| 2024-07-19 | 9.70 | 10.13 | 9.70 | 9.89 | 9.68 | qfq | 19,811,969 | 196,393,608 | 1.54% |
| 2024-07-18 | 9.10 | 9.87 | 8.95 | 9.74 | 9.53 | qfq | 23,284,040 | 221,445,020 | 6.68% |
| 2024-07-17 | 9.20 | 9.22 | 8.87 | 9.13 | 8.94 | qfq | 14,484,655 | 130,876,048 | -1.08% |
| 2024-07-16 | 8.98 | 9.28 | 8.97 | 9.23 | 9.03 | qfq | 11,992,786 | 109,710,410 | 2.56% |
| 2024-07-15 | 8.91 | 9.07 | 8.78 | 9.00 | 8.81 | qfq | 10,292,988 | 92,370,971 | 1.12% |
| 2024-07-12 | 8.90 | 9.00 | 8.81 | 8.90 | 8.71 | qfq | 7,788,308 | 69,271,060 | 0.23% |
| 2024-07-11 | 8.76 | 8.96 | 8.74 | 8.88 | 8.69 | qfq | 11,606,400 | 102,542,627 | 2.42% |
| 2024-07-10 | 8.65 | 8.87 | 8.56 | 8.67 | 8.49 | qfq | 14,266,039 | 124,357,481 | -29.22% |
| 2024-07-09 | 12.11 | 12.34 | 11.69 | 12.25 | 8.46 | qfq | 9,659,531 | 116,018,609 | 1.16% |
| 2024-07-08 | 12.29 | 12.30 | 12.05 | 12.11 | 8.37 | qfq | 6,712,589 | 81,549,663 | -1.46% |
| 2024-07-05 | 12.09 | 12.31 | 12.00 | 12.29 | 8.49 | qfq | 4,942,948 | 60,060,293 | 1.15% |
| 2024-07-04 | 12.29 | 12.48 | 12.03 | 12.15 | 8.39 | qfq | 5,385,724 | 65,965,518 | -1.62% |
| 2024-07-03 | 12.70 | 12.70 | 12.29 | 12.35 | 8.53 | qfq | 5,736,135 | 71,115,207 | -2.06% |
| 2024-07-02 | 12.88 | 12.89 | 12.51 | 12.61 | 8.71 | qfq | 6,006,381 | 76,001,160 | -1.18% |
| 2024-07-01 | 12.80 | 12.80 | 12.45 | 12.76 | 8.82 | qfq | 7,577,057 | 95,566,287 | 0.71% |
| 2024-06-28 | 12.48 | 12.81 | 12.48 | 12.67 | 8.75 | qfq | 6,694,168 | 84,752,731 | 1.36% |
| 2024-06-27 | 12.99 | 13.05 | 12.45 | 12.50 | 8.64 | qfq | 8,329,019 | 105,047,720 | -4.21% |
| 2024-06-26 | 12.88 | 13.05 | 12.60 | 13.05 | 9.02 | qfq | 6,048,976 | 77,524,619 | 1.64% |
| 2024-06-25 | 13.03 | 13.16 | 12.60 | 12.84 | 8.87 | qfq | 8,827,755 | 112,921,005 | -1.46% |
| 2024-06-24 | 13.40 | 13.49 | 12.99 | 13.03 | 9.00 | qfq | 8,155,299 | 107,359,683 | -2.54% |
| 2024-06-21 | 13.54 | 13.64 | 13.35 | 13.37 | 9.24 | qfq | 4,679,680 | 62,969,357 | -1.26% |
| 2024-06-20 | 13.74 | 13.74 | 13.44 | 13.54 | 9.35 | qfq | 7,321,901 | 99,198,093 | -1.46% |
| 2024-06-19 | 14.07 | 14.23 | 13.69 | 13.74 | 9.49 | qfq | 6,578,977 | 91,378,763 | -2.28% |
| 2024-06-18 | 13.91 | 14.08 | 13.79 | 14.06 | 9.71 | qfq | 5,808,134 | 80,919,151 | 0.50% |
| 2024-06-17 | 14.28 | 14.43 | 13.96 | 13.99 | 9.67 | qfq | 8,805,078 | 124,779,053 | -2.37% |
| 2024-06-14 | 14.26 | 14.58 | 14.19 | 14.33 | 9.90 | qfq | 6,069,657 | 87,315,895 | 0.42% |
| 2024-06-13 | 14.41 | 14.41 | 14.21 | 14.27 | 9.86 | qfq | 4,621,794 | 66,162,808 | -0.56% |
| 2024-06-12 | 14.30 | 14.60 | 14.26 | 14.35 | 9.91 | qfq | 5,045,137 | 72,819,071 | -0.35% |
| 2024-06-11 | 14.38 | 14.47 | 14.10 | 14.40 | 9.95 | qfq | 5,361,091 | 76,525,878 | -0.14% |
| 2024-06-07 | 14.45 | 14.57 | 14.20 | 14.42 | 9.96 | qfq | 8,396,274 | 120,709,647 | -0.21% |
| 2024-06-06 | 14.55 | 14.68 | 14.35 | 14.45 | 9.98 | qfq | 6,290,065 | 91,342,188 | -0.69% |
| 2024-06-05 | 14.78 | 14.80 | 14.55 | 14.55 | 10.05 | qfq | 4,576,000 | 66,996,194 | -1.62% |
| 2024-06-04 | 14.52 | 14.83 | 14.45 | 14.79 | 10.22 | qfq | 8,435,034 | 123,871,331 | 1.23% |
| 2024-06-03 | 14.61 | 14.79 | 14.50 | 14.61 | 10.09 | qfq | 7,827,342 | 114,451,039 | 0.00% |
| 2024-05-31 | 14.86 | 15.00 | 14.52 | 14.61 | 10.09 | qfq | 11,496,926 | 168,499,167 | -2.08% |
| 2024-05-30 | 14.99 | 15.09 | 14.70 | 14.92 | 10.31 | qfq | 8,742,861 | 130,115,272 | -0.86% |
| 2024-05-29 | 15.05 | 15.08 | 14.70 | 15.05 | 10.40 | qfq | 10,461,545 | 156,182,305 | -0.59% |
| 2024-05-28 | 15.01 | 15.43 | 15.00 | 15.14 | 10.46 | qfq | 12,114,171 | 183,853,453 | 0.26% |
| 2024-05-27 | 15.16 | 15.54 | 15.03 | 15.10 | 10.43 | qfq | 11,263,529 | 171,184,477 | 0.20% |
| 2024-05-24 | 14.52 | 15.30 | 14.51 | 15.07 | 10.41 | qfq | 17,660,746 | 265,590,558 | 3.50% |
| 2024-05-23 | 14.87 | 14.92 | 14.50 | 14.56 | 10.06 | qfq | 11,691,572 | 171,500,543 | -2.41% |
| 2024-05-22 | 14.99 | 15.18 | 14.86 | 14.92 | 10.31 | qfq | 6,407,156 | 95,938,795 | -0.53% |
| 2024-05-21 | 15.15 | 15.15 | 14.92 | 15.00 | 10.36 | qfq | 6,092,966 | 91,328,379 | -0.66% |
| 2024-05-20 | 15.01 | 15.34 | 14.86 | 15.10 | 10.43 | qfq | 10,755,216 | 162,800,008 | -0.20% |
| 2024-05-17 | 15.18 | 15.26 | 15.00 | 15.13 | 10.45 | qfq | 10,014,559 | 151,089,674 | -0.13% |
| 2024-05-16 | 15.09 | 15.31 | 14.93 | 15.15 | 10.47 | qfq | 11,971,249 | 181,229,194 | 0.93% |
| 2024-05-15 | 14.72 | 15.26 | 14.52 | 15.01 | 10.37 | qfq | 17,641,997 | 262,691,688 | 1.56% |
| 2024-05-14 | 15.08 | 15.08 | 14.75 | 14.78 | 10.21 | qfq | 13,762,222 | 204,459,256 | -2.44% |
| 2024-05-13 | 14.90 | 15.38 | 14.76 | 15.15 | 10.47 | qfq | 19,849,275 | 298,913,495 | 2.02% |
| 2024-05-10 | 14.55 | 15.08 | 14.51 | 14.85 | 10.26 | qfq | 17,507,312 | 258,826,400 | 1.71% |
| 2024-05-09 | 14.22 | 14.65 | 14.18 | 14.60 | 10.09 | qfq | 15,018,422 | 216,992,514 | 2.17% |
| 2024-05-08 | 14.12 | 14.43 | 14.11 | 14.29 | 9.87 | qfq | 15,442,271 | 220,542,423 | 1.28% |
| 2024-05-07 | 14.30 | 14.30 | 14.01 | 14.11 | 9.75 | qfq | 9,394,828 | 132,506,613 | -0.42% |
| 2024-05-06 | 13.85 | 14.26 | 13.80 | 14.17 | 9.79 | qfq | 15,034,205 | 211,405,432 | 3.73% |
| 2024-04-30 | 13.33 | 14.06 | 13.33 | 13.66 | 9.44 | qfq | 17,761,471 | 244,999,511 | 1.79% |
| 2024-04-29 | 13.24 | 13.48 | 13.04 | 13.42 | 9.27 | qfq | 15,624,488 | 207,598,654 | 1.44% |
| 2024-04-26 | 13.25 | 13.31 | 13.07 | 13.23 | 9.14 | qfq | 11,030,109 | 145,452,856 | -0.38% |
| 2024-04-25 | 13.21 | 13.43 | 13.16 | 13.28 | 9.18 | qfq | 7,503,942 | 99,844,119 | 0.15% |
| 2024-04-24 | 13.08 | 13.27 | 12.84 | 13.26 | 9.16 | qfq | 11,033,524 | 144,524,212 | 1.84% |
| 2024-04-23 | 13.10 | 13.22 | 12.98 | 13.02 | 9.00 | qfq | 7,116,000 | 92,953,214 | -1.36% |
| 2024-04-22 | 13.14 | 13.37 | 13.08 | 13.20 | 9.12 | qfq | 9,938,421 | 131,021,901 | -0.60% |
| 2024-04-19 | 13.30 | 13.40 | 13.08 | 13.28 | 9.18 | qfq | 16,194,006 | 214,856,311 | 1.37% |
| 2024-04-18 | 13.18 | 13.38 | 13.06 | 13.10 | 9.05 | qfq | 11,458,840 | 150,915,446 | -1.36% |
| 2024-04-17 | 12.62 | 13.38 | 12.62 | 13.28 | 9.18 | qfq | 16,627,476 | 217,386,848 | 5.15% |
| 2024-04-16 | 12.91 | 13.05 | 12.61 | 12.63 | 8.73 | qfq | 10,576,254 | 135,562,042 | -2.02% |
| 2024-04-15 | 12.63 | 12.97 | 12.55 | 12.89 | 8.91 | qfq | 8,870,138 | 113,691,194 | 2.22% |
| 2024-04-12 | 12.98 | 13.00 | 12.61 | 12.61 | 8.71 | qfq | 8,901,949 | 113,826,488 | -3.00% |
| 2024-04-11 | 12.80 | 13.14 | 12.75 | 13.00 | 8.98 | qfq | 8,791,768 | 114,510,224 | 1.56% |
| 2024-04-10 | 12.74 | 13.06 | 12.71 | 12.80 | 8.84 | qfq | 11,811,360 | 152,213,647 | 0.47% |
| 2024-04-09 | 13.38 | 13.38 | 12.70 | 12.74 | 8.80 | qfq | 17,105,703 | 221,770,404 | -5.14% |
| 2024-04-08 | 13.19 | 13.62 | 13.11 | 13.43 | 9.28 | qfq | 14,455,592 | 193,829,521 | 1.13% |
| 2024-04-03 | 13.20 | 13.36 | 12.98 | 13.28 | 9.18 | qfq | 10,026,999 | 131,939,427 | 0.45% |
| 2024-04-02 | 13.29 | 13.47 | 13.07 | 13.22 | 9.13 | qfq | 11,499,725 | 151,933,588 | -1.56% |
| 2024-04-01 | 13.51 | 13.70 | 13.25 | 13.43 | 9.28 | qfq | 12,353,377 | 166,176,171 | 0.00% |
| 2024-03-29 | 13.32 | 13.53 | 13.03 | 13.43 | 9.28 | qfq | 13,499,021 | 179,281,782 | 0.60% |
| 2024-03-28 | 12.81 | 13.46 | 12.79 | 13.35 | 9.22 | qfq | 17,412,851 | 229,125,543 | 3.65% |
| 2024-03-27 | 12.76 | 13.40 | 12.72 | 12.88 | 8.90 | qfq | 20,920,229 | 273,477,709 | 0.16% |
| 2024-03-26 | 12.52 | 12.93 | 12.42 | 12.86 | 8.88 | qfq | 11,230,559 | 142,220,087 | 2.72% |
| 2024-03-25 | 12.73 | 13.06 | 12.52 | 12.52 | 8.65 | qfq | 10,700,310 | 136,604,183 | -1.65% |
| 2024-03-22 | 12.89 | 12.95 | 12.63 | 12.73 | 8.80 | qfq | 13,116,695 | 167,253,852 | -2.00% |
| 2024-03-21 | 12.21 | 13.10 | 12.17 | 12.99 | 8.97 | qfq | 26,670,235 | 341,279,836 | 6.13% |
| 2024-03-20 | 12.20 | 12.30 | 12.15 | 12.24 | 8.46 | qfq | 5,328,489 | 65,110,963 | -0.57% |
| 2024-03-19 | 12.33 | 12.50 | 12.20 | 12.31 | 8.50 | qfq | 7,609,247 | 93,858,434 | -0.32% |
| 2024-03-18 | 12.30 | 12.35 | 12.23 | 12.35 | 8.53 | qfq | 7,791,507 | 95,795,000 | 0.65% |
| 2024-03-15 | 12.13 | 12.29 | 12.05 | 12.27 | 8.48 | qfq | 4,271,954 | 52,061,840 | 1.15% |
| 2024-03-14 | 12.33 | 12.38 | 12.02 | 12.13 | 8.38 | qfq | 7,112,981 | 86,677,880 | -1.46% |
| 2024-03-13 | 12.43 | 12.49 | 12.27 | 12.31 | 8.50 | qfq | 7,609,059 | 93,909,656 | -1.05% |
| 2024-03-12 | 12.47 | 12.95 | 12.37 | 12.44 | 8.59 | qfq | 14,711,891 | 185,790,780 | -0.24% |
| 2024-03-11 | 12.18 | 12.57 | 12.10 | 12.47 | 8.62 | qfq | 13,398,110 | 166,047,684 | 2.80% |
| 2024-03-08 | 11.98 | 12.16 | 11.89 | 12.13 | 8.38 | qfq | 7,300,197 | 87,878,894 | 1.59% |
| 2024-03-07 | 12.22 | 12.26 | 11.92 | 11.94 | 8.25 | qfq | 8,905,092 | 107,250,795 | -1.89% |
| 2024-03-06 | 12.08 | 12.26 | 12.02 | 12.17 | 8.41 | qfq | 6,951,360 | 84,365,065 | 0.91% |
| 2024-03-05 | 12.30 | 12.35 | 11.98 | 12.06 | 8.33 | qfq | 9,705,746 | 117,785,052 | -2.35% |
| 2024-03-04 | 12.17 | 12.42 | 12.15 | 12.35 | 8.53 | qfq | 8,963,409 | 110,071,482 | 1.65% |
| 2024-03-01 | 12.19 | 12.25 | 12.00 | 12.15 | 8.39 | qfq | 7,401,140 | 89,587,098 | -0.33% |
| 2024-02-29 | 11.99 | 12.24 | 11.92 | 12.19 | 8.42 | qfq | 10,249,525 | 124,281,672 | 1.67% |
| 2024-02-28 | 12.35 | 12.64 | 11.99 | 11.99 | 8.28 | qfq | 10,783,531 | 133,281,533 | -2.91% |
| 2024-02-27 | 12.13 | 12.35 | 12.01 | 12.35 | 8.53 | qfq | 6,581,249 | 80,561,507 | 1.56% |
| 2024-02-26 | 12.31 | 12.39 | 12.10 | 12.16 | 8.40 | qfq | 7,999,355 | 97,722,606 | -1.94% |
| 2024-02-23 | 12.19 | 12.47 | 12.12 | 12.40 | 8.57 | qfq | 12,313,191 | 152,238,009 | 1.39% |
| 2024-02-22 | 11.80 | 12.45 | 11.80 | 12.23 | 8.45 | qfq | 14,835,514 | 181,482,020 | 2.86% |
| 2024-02-21 | 11.60 | 12.29 | 11.43 | 11.89 | 8.21 | qfq | 14,656,934 | 174,717,868 | 2.41% |
| 2024-02-20 | 11.65 | 11.68 | 11.40 | 11.61 | 8.02 | qfq | 9,132,790 | 105,386,309 | -1.19% |
| 2024-02-19 | 11.76 | 11.83 | 11.51 | 11.75 | 8.12 | qfq | 11,851,194 | 138,296,562 | -0.09% |
| 2024-02-08 | 11.28 | 12.04 | 11.28 | 11.76 | 8.12 | qfq | 14,155,733 | 166,377,573 | 4.07% |
| 2024-02-07 | 10.54 | 11.35 | 10.32 | 11.30 | 7.81 | qfq | 17,922,770 | 198,691,882 | 7.41% |
| 2024-02-06 | 10.39 | 10.88 | 10.16 | 10.52 | 7.27 | qfq | 22,375,882 | 234,758,464 | 3.04% |
| 2024-02-05 | 10.41 | 10.76 | 9.72 | 10.21 | 7.05 | qfq | 14,540,791 | 148,413,507 | -2.67% |
| 2024-02-02 | 10.83 | 10.88 | 10.12 | 10.49 | 7.25 | qfq | 14,699,309 | 153,358,170 | -2.87% |
| 2024-02-01 | 10.87 | 11.21 | 10.61 | 10.80 | 7.46 | qfq | 8,332,134 | 90,683,075 | -0.92% |
| 2024-01-31 | 11.28 | 11.61 | 10.88 | 10.90 | 7.53 | qfq | 8,681,604 | 97,183,644 | -3.37% |
| 2024-01-30 | 11.82 | 11.82 | 11.27 | 11.28 | 7.79 | qfq | 8,745,127 | 101,078,662 | -4.81% |
| 2024-01-29 | 11.70 | 12.04 | 11.70 | 11.85 | 8.19 | qfq | 10,466,311 | 124,487,556 | 0.34% |
| 2024-01-26 | 12.05 | 12.34 | 11.73 | 11.81 | 8.16 | qfq | 22,378,230 | 269,525,717 | 0.00% |
| 2024-01-25 | 10.85 | 11.81 | 10.75 | 11.81 | 8.16 | qfq | 14,708,231 | 167,844,307 | 9.96% |
| 2024-01-24 | 10.66 | 10.80 | 10.29 | 10.74 | 7.42 | qfq | 7,598,178 | 80,230,495 | 1.42% |
| 2024-01-23 | 10.60 | 10.75 | 10.41 | 10.59 | 7.32 | qfq | 6,843,930 | 72,380,158 | -0.09% |
| 2024-01-22 | 11.28 | 11.33 | 10.53 | 10.60 | 7.32 | qfq | 8,798,643 | 95,437,488 | -6.11% |
| 2024-01-19 | 11.29 | 11.41 | 11.23 | 11.29 | 7.80 | qfq | 6,925,731 | 78,356,484 | -0.27% |
| 2024-01-18 | 11.32 | 11.32 | 10.86 | 11.32 | 7.82 | qfq | 10,174,712 | 112,480,592 | 0.09% |
| 2024-01-17 | 11.73 | 11.73 | 11.29 | 11.31 | 7.81 | qfq | 7,092,343 | 81,260,424 | -3.08% |
| 2024-01-16 | 11.91 | 11.91 | 11.48 | 11.67 | 8.06 | qfq | 9,677,567 | 112,758,805 | -2.10% |
| 2024-01-15 | 12.10 | 12.14 | 11.90 | 11.92 | 8.24 | qfq | 6,107,500 | 73,117,137 | -1.24% |
| 2024-01-12 | 12.14 | 12.36 | 12.07 | 12.07 | 8.34 | qfq | 7,130,559 | 87,003,811 | -0.74% |
| 2024-01-11 | 12.24 | 12.30 | 12.03 | 12.16 | 8.40 | qfq | 8,483,807 | 103,166,830 | -0.90% |
| 2024-01-10 | 12.29 | 12.37 | 11.87 | 12.27 | 8.48 | qfq | 9,849,001 | 119,959,626 | -0.16% |
| 2024-01-09 | 12.21 | 12.52 | 12.04 | 12.29 | 8.49 | qfq | 11,620,695 | 142,654,281 | 0.66% |
| 2024-01-08 | 12.85 | 12.88 | 12.19 | 12.21 | 8.44 | qfq | 13,797,876 | 170,784,391 | -4.76% |
| 2024-01-05 | 13.02 | 13.16 | 12.69 | 12.82 | 8.86 | qfq | 12,196,062 | 157,203,807 | -2.44% |
| 2024-01-04 | 13.38 | 13.39 | 13.06 | 13.14 | 9.08 | qfq | 11,513,351 | 151,562,369 | -2.09% |
| 2024-01-03 | 13.17 | 13.44 | 13.09 | 13.42 | 9.27 | qfq | 13,639,343 | 182,161,772 | 0.98% |
| 2024-01-02 | 13.19 | 13.54 | 13.08 | 13.29 | 9.18 | qfq | 18,607,330 | 248,707,922 | 0.68% |
| 2023-12-29 | 13.10 | 13.45 | 12.91 | 13.20 | 9.12 | qfq | 19,986,409 | 262,359,280 | 0.84% |
| 2023-12-28 | 12.96 | 13.19 | 12.82 | 13.09 | 9.04 | qfq | 12,298,436 | 160,614,868 | 0.38% |
| 2023-12-27 | 13.12 | 13.13 | 12.94 | 13.04 | 9.01 | qfq | 7,245,528 | 94,476,033 | -0.53% |
| 2023-12-26 | 13.05 | 13.24 | 12.87 | 13.11 | 9.06 | qfq | 10,125,266 | 132,383,438 | 0.00% |
| 2023-12-25 | 13.18 | 13.19 | 12.85 | 13.11 | 9.06 | qfq | 7,810,331 | 101,778,312 | 0.00% |
| 2023-12-22 | 13.40 | 13.55 | 13.00 | 13.11 | 9.06 | qfq | 12,765,167 | 169,283,709 | -2.53% |
| 2023-12-21 | 12.88 | 13.55 | 12.66 | 13.45 | 9.29 | qfq | 25,368,968 | 334,630,983 | 3.86% |
| 2023-12-20 | 13.20 | 13.35 | 12.94 | 12.95 | 8.95 | qfq | 10,587,821 | 138,693,236 | -1.97% |
| 2023-12-19 | 13.11 | 13.40 | 12.86 | 13.21 | 9.13 | qfq | 17,357,438 | 228,076,149 | 1.62% |
| 2023-12-18 | 13.38 | 13.49 | 12.84 | 13.00 | 8.98 | qfq | 23,641,072 | 310,187,412 | -3.63% |
| 2023-12-15 | 13.81 | 14.11 | 13.46 | 13.49 | 9.32 | qfq | 30,090,751 | 411,469,281 | -2.95% |
| 2023-12-14 | 13.77 | 14.35 | 13.61 | 13.90 | 9.60 | qfq | 46,623,563 | 653,659,018 | 0.80% |
| 2023-12-13 | 12.48 | 13.79 | 12.48 | 13.79 | 9.53 | qfq | 39,568,625 | 525,487,668 | 9.97% |
| 2023-12-12 | 12.40 | 12.58 | 12.31 | 12.54 | 8.66 | qfq | 15,259,605 | 190,222,271 | 0.80% |
| 2023-12-11 | 12.00 | 12.48 | 11.85 | 12.44 | 8.59 | qfq | 18,646,524 | 229,294,957 | 3.58% |
| 2023-12-08 | 12.00 | 12.27 | 11.98 | 12.01 | 8.30 | qfq | 5,700,120 | 69,075,436 | 0.17% |
| 2023-12-07 | 12.03 | 12.03 | 11.86 | 11.99 | 8.28 | qfq | 3,931,274 | 46,935,436 | 0.00% |
| 2023-12-06 | 12.03 | 12.18 | 11.96 | 11.99 | 8.28 | qfq | 4,979,889 | 59,979,516 | -0.33% |
| 2023-12-05 | 11.95 | 12.27 | 11.89 | 12.03 | 8.31 | qfq | 11,711,313 | 141,704,390 | 0.75% |
| 2023-12-04 | 12.23 | 12.29 | 11.84 | 11.94 | 8.25 | qfq | 8,153,104 | 98,194,064 | -2.37% |
| 2023-12-01 | 12.20 | 12.31 | 12.11 | 12.23 | 8.45 | qfq | 4,321,980 | 52,760,647 | 0.33% |
| 2023-11-30 | 12.20 | 12.28 | 12.06 | 12.19 | 8.42 | qfq | 4,755,711 | 57,860,994 | 0.16% |
| 2023-11-29 | 12.33 | 12.34 | 12.13 | 12.17 | 8.41 | qfq | 4,238,556 | 51,848,086 | -0.81% |
| 2023-11-28 | 12.36 | 12.39 | 12.15 | 12.27 | 8.48 | qfq | 4,139,080 | 50,717,898 | -0.57% |
| 2023-11-27 | 12.33 | 12.38 | 12.21 | 12.34 | 8.53 | qfq | 5,534,584 | 68,088,216 | 0.33% |
| 2023-11-24 | 12.50 | 12.51 | 12.29 | 12.30 | 8.50 | qfq | 4,673,168 | 57,905,521 | -1.60% |
| 2023-11-23 | 12.39 | 12.50 | 12.26 | 12.50 | 8.64 | qfq | 3,569,864 | 44,246,109 | 0.89% |
| 2023-11-22 | 12.47 | 12.60 | 12.39 | 12.39 | 8.56 | qfq | 3,650,064 | 45,505,279 | -0.64% |
| 2023-11-21 | 12.62 | 12.63 | 12.40 | 12.47 | 8.62 | qfq | 3,784,658 | 47,387,758 | -1.03% |
| 2023-11-20 | 12.54 | 12.70 | 12.46 | 12.60 | 8.71 | qfq | 5,131,886 | 64,486,200 | 0.48% |
| 2023-11-17 | 12.44 | 12.61 | 12.43 | 12.54 | 8.66 | qfq | 3,759,324 | 47,079,736 | 0.48% |
| 2023-11-16 | 12.70 | 12.76 | 12.46 | 12.48 | 8.62 | qfq | 5,006,028 | 62,894,235 | -2.12% |
| 2023-11-15 | 12.60 | 12.76 | 12.58 | 12.75 | 8.81 | qfq | 6,062,568 | 76,897,839 | 1.51% |
| 2023-11-14 | 12.40 | 12.57 | 12.34 | 12.56 | 8.68 | qfq | 5,658,076 | 70,615,057 | 1.05% |
| 2023-11-13 | 12.35 | 12.54 | 12.30 | 12.43 | 8.59 | qfq | 4,846,530 | 60,022,338 | 0.65% |
| 2023-11-10 | 12.50 | 12.53 | 12.23 | 12.35 | 8.53 | qfq | 6,637,972 | 81,809,887 | -0.80% |
| 2023-11-09 | 12.57 | 12.78 | 12.40 | 12.45 | 8.60 | qfq | 6,765,784 | 84,992,543 | -1.11% |
| 2023-11-08 | 12.57 | 12.66 | 12.44 | 12.59 | 8.70 | qfq | 4,970,496 | 62,491,206 | 0.16% |
| 2023-11-07 | 12.48 | 12.68 | 12.33 | 12.57 | 8.68 | qfq | 8,046,702 | 100,603,216 | 0.24% |
| 2023-11-06 | 12.37 | 12.56 | 12.26 | 12.54 | 8.66 | qfq | 9,598,859 | 119,534,666 | 2.12% |
| 2023-11-03 | 12.26 | 12.37 | 12.12 | 12.28 | 8.48 | qfq | 8,064,427 | 99,224,278 | 0.99% |
| 2023-11-02 | 12.35 | 12.39 | 12.11 | 12.16 | 8.40 | qfq | 5,337,129 | 65,241,490 | -1.22% |
| 2023-11-01 | 12.22 | 12.43 | 12.21 | 12.31 | 8.50 | qfq | 10,095,752 | 124,289,447 | 0.74% |
| 2023-10-31 | 12.29 | 12.34 | 12.10 | 12.22 | 8.44 | qfq | 6,390,832 | 77,960,190 | -0.57% |
| 2023-10-30 | 12.40 | 12.56 | 12.17 | 12.29 | 8.49 | qfq | 9,484,606 | 116,734,083 | -1.92% |
| 2023-10-27 | 11.92 | 12.65 | 11.91 | 12.53 | 8.66 | qfq | 14,391,747 | 178,720,558 | 4.77% |
| 2023-10-26 | 11.71 | 12.05 | 11.56 | 11.96 | 8.26 | qfq | 7,970,253 | 94,523,110 | 2.13% |
| 2023-10-25 | 11.45 | 12.01 | 11.45 | 11.71 | 8.09 | qfq | 14,772,442 | 174,366,038 | 2.63% |
| 2023-10-24 | 11.73 | 12.35 | 11.31 | 11.41 | 7.88 | qfq | 17,507,336 | 205,201,459 | -2.40% |
| 2023-10-23 | 12.00 | 12.04 | 11.47 | 11.69 | 8.08 | qfq | 6,544,118 | 76,449,101 | -2.09% |
| 2023-10-20 | 12.07 | 12.13 | 11.87 | 11.94 | 8.25 | qfq | 4,607,900 | 55,137,607 | -0.83% |
| 2023-10-19 | 12.00 | 12.20 | 11.91 | 12.04 | 8.32 | qfq | 5,226,855 | 63,222,339 | 0.33% |
| 2023-10-18 | 12.36 | 12.36 | 11.97 | 12.00 | 8.29 | qfq | 6,015,770 | 72,750,370 | -2.68% |
| 2023-10-17 | 12.30 | 12.36 | 12.21 | 12.33 | 8.52 | qfq | 3,575,426 | 43,945,434 | 0.65% |
| 2023-10-16 | 12.36 | 12.54 | 12.08 | 12.25 | 8.46 | qfq | 8,742,117 | 107,059,125 | 0.25% |
| 2023-10-13 | 12.80 | 12.82 | 12.01 | 12.22 | 8.44 | qfq | 13,713,341 | 168,931,692 | -4.53% |
| 2023-10-12 | 12.67 | 12.89 | 12.64 | 12.80 | 8.84 | qfq | 3,021,104 | 38,620,824 | 1.03% |
| 2023-10-11 | 12.77 | 12.88 | 12.64 | 12.67 | 8.75 | qfq | 3,850,373 | 49,050,037 | -0.78% |
| 2023-10-10 | 13.03 | 13.15 | 12.76 | 12.77 | 8.82 | qfq | 4,897,191 | 63,104,530 | -2.00% |
| 2023-10-09 | 12.97 | 13.12 | 12.87 | 13.03 | 9.00 | qfq | 5,090,865 | 66,260,786 | 0.46% |
| 2023-09-28 | 12.88 | 13.04 | 12.88 | 12.97 | 8.96 | qfq | 3,811,524 | 49,415,563 | 0.39% |
| 2023-09-27 | 12.83 | 13.03 | 12.83 | 12.92 | 8.93 | qfq | 4,486,540 | 58,042,577 | -0.08% |
| 2023-09-26 | 12.84 | 13.03 | 12.75 | 12.93 | 8.93 | qfq | 4,597,811 | 59,338,966 | 0.70% |
| 2023-09-25 | 13.04 | 13.08 | 12.71 | 12.84 | 8.87 | qfq | 4,819,174 | 61,812,287 | -1.46% |
| 2023-09-22 | 12.67 | 13.05 | 12.61 | 13.03 | 9.00 | qfq | 6,196,273 | 79,880,936 | 3.09% |
| 2023-09-21 | 12.84 | 12.93 | 12.62 | 12.64 | 8.73 | qfq | 4,918,568 | 62,684,160 | -1.79% |
| 2023-09-20 | 13.07 | 13.07 | 12.84 | 12.87 | 8.89 | qfq | 7,977,231 | 103,185,279 | -1.68% |
| 2023-09-19 | 13.15 | 13.23 | 12.85 | 13.09 | 9.04 | qfq | 6,686,941 | 87,657,472 | 0.00% |
| 2023-09-18 | 13.09 | 13.15 | 12.90 | 13.09 | 9.04 | qfq | 5,640,874 | 73,552,505 | 0.46% |
| 2023-09-15 | 13.18 | 13.32 | 12.91 | 13.03 | 9.00 | qfq | 10,727,385 | 140,243,080 | -1.14% |
| 2023-09-14 | 13.12 | 13.30 | 13.06 | 13.18 | 9.11 | qfq | 9,537,241 | 126,004,947 | 0.30% |
| 2023-09-13 | 13.04 | 13.20 | 12.91 | 13.14 | 9.08 | qfq | 7,314,462 | 95,568,907 | 0.46% |
| 2023-09-12 | 13.21 | 13.25 | 13.05 | 13.08 | 9.04 | qfq | 12,828,137 | 168,764,823 | -0.68% |
| 2023-09-11 | 13.29 | 13.33 | 13.09 | 13.17 | 9.10 | qfq | 10,660,008 | 140,855,993 | -0.83% |
| 2023-09-08 | 13.37 | 13.48 | 13.28 | 13.28 | 9.18 | qfq | 14,007,406 | 187,177,193 | -0.67% |
| 2023-09-07 | 13.63 | 13.69 | 13.26 | 13.37 | 9.24 | qfq | 10,753,921 | 144,174,637 | -1.91% |
| 2023-09-06 | 13.65 | 13.76 | 13.48 | 13.63 | 9.42 | qfq | 10,419,820 | 142,141,160 | -0.22% |
| 2023-09-05 | 13.57 | 13.89 | 13.51 | 13.66 | 9.44 | qfq | 13,168,996 | 180,109,186 | 0.22% |
| 2023-09-04 | 13.62 | 13.74 | 13.45 | 13.63 | 9.42 | qfq | 8,378,887 | 113,922,141 | 0.00% |
| 2023-09-01 | 13.48 | 13.76 | 13.37 | 13.63 | 9.42 | qfq | 10,826,774 | 147,388,532 | 0.59% |
| 2023-08-31 | 13.42 | 13.67 | 13.33 | 13.55 | 9.36 | qfq | 10,144,116 | 137,210,114 | 0.82% |
| 2023-08-30 | 13.38 | 13.62 | 13.32 | 13.44 | 9.29 | qfq | 9,685,220 | 130,400,557 | 0.45% |
| 2023-08-29 | 13.07 | 13.49 | 12.90 | 13.38 | 9.24 | qfq | 11,607,594 | 153,615,774 | 3.00% |
| 2023-08-28 | 13.40 | 13.68 | 12.93 | 12.99 | 8.97 | qfq | 12,830,091 | 171,076,355 | 1.09% |
| 2023-08-25 | 12.82 | 13.04 | 12.65 | 12.85 | 8.88 | qfq | 6,228,334 | 80,137,288 | -0.16% |
| 2023-08-24 | 12.96 | 13.14 | 12.78 | 12.87 | 8.89 | qfq | 7,263,531 | 93,854,158 | -0.54% |
| 2023-08-23 | 13.39 | 13.40 | 12.91 | 12.94 | 8.94 | qfq | 12,326,885 | 161,124,082 | -3.43% |
| 2023-08-22 | 13.68 | 13.86 | 13.09 | 13.40 | 9.26 | qfq | 18,655,509 | 249,364,616 | -1.47% |
| 2023-08-21 | 14.53 | 14.63 | 13.58 | 13.60 | 9.40 | qfq | 22,837,227 | 319,557,767 | -6.40% |
| 2023-08-18 | 14.87 | 15.00 | 14.45 | 14.53 | 10.04 | qfq | 5,896,340 | 86,905,464 | -2.29% |
| 2023-08-17 | 14.63 | 14.95 | 14.50 | 14.87 | 10.27 | qfq | 8,682,023 | 128,360,470 | 0.95% |
| 2023-08-16 | 14.92 | 14.97 | 14.53 | 14.73 | 10.18 | qfq | 7,847,998 | 115,417,178 | -1.27% |
| 2023-08-15 | 15.15 | 15.35 | 14.79 | 14.92 | 10.31 | qfq | 8,299,789 | 124,967,024 | -1.52% |
| 2023-08-14 | 15.40 | 15.56 | 14.81 | 15.15 | 10.47 | qfq | 14,259,580 | 214,915,879 | -2.57% |
| 2023-08-11 | 16.80 | 16.81 | 15.25 | 15.55 | 10.74 | qfq | 25,811,848 | 404,967,255 | -7.88% |
| 2023-08-10 | 16.58 | 16.90 | 16.57 | 16.88 | 11.66 | qfq | 4,812,835 | 80,817,233 | 1.26% |
| 2023-08-09 | 16.87 | 16.98 | 16.50 | 16.67 | 11.52 | qfq | 5,859,865 | 97,415,314 | -1.19% |
| 2023-08-08 | 17.10 | 17.42 | 16.70 | 16.87 | 11.66 | qfq | 7,908,689 | 134,158,643 | -1.46% |
| 2023-08-07 | 16.83 | 17.20 | 16.75 | 17.12 | 11.83 | qfq | 6,596,848 | 112,617,005 | 1.60% |
| 2023-08-04 | 16.70 | 16.98 | 16.59 | 16.85 | 11.64 | qfq | 6,533,059 | 109,638,645 | 1.20% |
| 2023-08-03 | 17.00 | 17.25 | 16.52 | 16.65 | 11.50 | qfq | 12,081,436 | 203,096,436 | -2.40% |
| 2023-08-02 | 17.01 | 17.12 | 16.89 | 17.06 | 11.79 | qfq | 4,205,415 | 71,650,349 | 0.29% |
| 2023-08-01 | 17.12 | 17.21 | 16.80 | 17.01 | 11.75 | qfq | 11,137,892 | 188,888,936 | -0.70% |
| 2023-07-31 | 17.40 | 17.47 | 16.91 | 17.13 | 11.84 | qfq | 10,291,198 | 176,762,364 | -1.83% |
| 2023-07-28 | 17.72 | 17.80 | 17.31 | 17.45 | 12.06 | qfq | 10,522,898 | 184,041,596 | -1.52% |
| 2023-07-27 | 18.28 | 18.38 | 17.51 | 17.72 | 12.24 | qfq | 9,714,169 | 173,119,141 | -2.64% |
| 2023-07-26 | 18.45 | 18.57 | 18.15 | 18.20 | 12.57 | qfq | 6,276,072 | 114,703,996 | -1.03% |
| 2023-07-25 | 18.92 | 18.95 | 18.18 | 18.39 | 12.71 | qfq | 9,608,311 | 177,737,423 | -2.80% |
| 2023-07-24 | 18.45 | 19.05 | 18.40 | 18.92 | 13.07 | qfq | 5,064,833 | 95,691,427 | 1.56% |
| 2023-07-21 | 18.55 | 18.75 | 18.35 | 18.63 | 12.87 | qfq | 3,583,322 | 66,527,492 | 0.43% |
| 2023-07-20 | 18.27 | 18.69 | 18.27 | 18.55 | 12.82 | qfq | 4,822,256 | 89,406,770 | 1.09% |
| 2023-07-19 | 18.52 | 18.61 | 18.22 | 18.35 | 12.68 | qfq | 5,031,021 | 92,321,330 | -1.13% |
| 2023-07-18 | 19.15 | 19.20 | 18.43 | 18.56 | 12.82 | qfq | 5,008,027 | 93,408,663 | -1.33% |
| 2023-07-17 | 18.35 | 18.96 | 18.25 | 18.81 | 13.00 | qfq | 7,775,937 | 145,601,139 | 1.90% |