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
信雅达600571.SH
最近收盘价9.472026-07-17
最近交易日2026-07-17
成交量（股）9,814,700
成交额（元）94,083,777
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | 2025-07-24 | cash_dividend | 0.047 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-29 | cash_dividend | 0.26 | — | — | — | 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 | 9.69 | 9.87 | 9.37 | 9.47 | 9.47 | qfq | 9,814,700 | 94,083,777 | -2.67% |
| 2026-07-16 | 9.52 | 9.85 | 9.43 | 9.73 | 9.73 | qfq | 7,240,487 | 70,315,372 | 1.67% |
| 2026-07-15 | 9.35 | 9.69 | 9.31 | 9.57 | 9.57 | qfq | 7,173,100 | 68,740,975 | 1.92% |
| 2026-07-14 | 9.25 | 9.40 | 9.09 | 9.39 | 9.39 | qfq | 7,771,500 | 71,820,683 | 0.97% |
| 2026-07-13 | 9.72 | 9.80 | 9.30 | 9.30 | 9.30 | qfq | 9,579,000 | 90,680,455 | -5.20% |
| 2026-07-10 | 9.44 | 10.06 | 9.33 | 9.81 | 9.81 | qfq | 11,866,571 | 115,879,778 | 3.15% |
| 2026-07-09 | 9.51 | 9.63 | 9.27 | 9.51 | 9.51 | qfq | 8,385,453 | 78,968,794 | -0.94% |
| 2026-07-08 | 9.39 | 9.66 | 9.33 | 9.60 | 9.60 | qfq | 6,450,513 | 61,495,848 | 1.69% |
| 2026-07-07 | 9.71 | 9.84 | 9.41 | 9.44 | 9.44 | qfq | 6,135,282 | 58,753,336 | -3.77% |
| 2026-07-06 | 10.01 | 10.14 | 9.81 | 9.81 | 9.81 | qfq | 5,766,746 | 57,180,895 | -2.00% |
| 2026-07-03 | 10.01 | 10.18 | 9.88 | 10.01 | 10.01 | qfq | 6,429,678 | 64,559,668 | 0.40% |
| 2026-07-02 | 10.13 | 10.38 | 9.97 | 9.97 | 9.97 | qfq | 9,395,247 | 95,538,187 | -1.58% |
| 2026-07-01 | 9.69 | 10.27 | 9.65 | 10.13 | 10.13 | qfq | 11,224,153 | 112,998,293 | 3.90% |
| 2026-06-30 | 9.51 | 9.89 | 9.43 | 9.75 | 9.75 | qfq | 9,179,500 | 89,114,847 | 1.25% |
| 2026-06-29 | 9.78 | 9.78 | 9.41 | 9.63 | 9.63 | qfq | 8,312,392 | 79,706,404 | 0.42% |
| 2026-06-26 | 10.05 | 10.08 | 9.59 | 9.59 | 9.59 | qfq | 12,518,763 | 122,608,839 | -5.33% |
| 2026-06-25 | 10.29 | 10.44 | 10.03 | 10.13 | 10.13 | qfq | 9,338,064 | 95,059,166 | -2.22% |
| 2026-06-24 | 10.70 | 10.77 | 10.26 | 10.36 | 10.36 | qfq | 9,876,704 | 102,861,895 | -3.72% |
| 2026-06-23 | 10.75 | 11.36 | 10.70 | 10.76 | 10.76 | qfq | 11,953,374 | 130,796,352 | 0.09% |
| 2026-06-22 | 10.30 | 10.76 | 10.06 | 10.75 | 10.75 | qfq | 13,636,767 | 142,134,990 | 3.56% |
| 2026-06-18 | 10.50 | 10.58 | 10.33 | 10.38 | 10.38 | qfq | 5,510,118 | 57,448,289 | -1.61% |
| 2026-06-17 | 10.59 | 10.68 | 10.42 | 10.55 | 10.55 | qfq | 6,180,005 | 65,104,056 | -1.31% |
| 2026-06-16 | 10.73 | 10.73 | 10.56 | 10.69 | 10.69 | qfq | 6,379,750 | 67,899,213 | -0.74% |
| 2026-06-15 | 10.53 | 11.10 | 10.49 | 10.77 | 10.77 | qfq | 9,925,200 | 107,149,270 | 2.96% |
| 2026-06-12 | 10.35 | 10.60 | 10.20 | 10.46 | 10.46 | qfq | 8,266,302 | 86,182,521 | 2.25% |
| 2026-06-11 | 10.51 | 10.57 | 10.17 | 10.23 | 10.23 | qfq | 8,577,851 | 88,254,265 | -3.49% |
| 2026-06-10 | 10.69 | 10.89 | 10.48 | 10.60 | 10.60 | qfq | 8,757,300 | 93,238,572 | -2.75% |
| 2026-06-09 | 11.16 | 11.19 | 10.78 | 10.90 | 10.90 | qfq | 5,894,310 | 64,292,383 | -0.64% |
| 2026-06-08 | 11.05 | 11.30 | 10.79 | 10.97 | 10.97 | qfq | 8,116,190 | 89,417,678 | -2.66% |
| 2026-06-05 | 11.19 | 11.43 | 11.12 | 11.27 | 11.27 | qfq | 7,896,400 | 89,300,828 | 0.71% |
| 2026-06-04 | 11.22 | 11.58 | 11.11 | 11.19 | 11.19 | qfq | 6,716,000 | 75,804,607 | -1.32% |
| 2026-06-03 | 11.48 | 11.53 | 11.20 | 11.34 | 11.34 | qfq | 7,424,422 | 84,156,062 | -1.65% |
| 2026-06-02 | 11.91 | 11.99 | 11.42 | 11.53 | 11.53 | qfq | 7,328,600 | 84,773,133 | -2.78% |
| 2026-06-01 | 11.53 | 12.06 | 11.50 | 11.86 | 11.86 | qfq | 8,205,963 | 97,557,532 | 1.54% |
| 2026-05-29 | 12.08 | 12.21 | 11.60 | 11.68 | 11.68 | qfq | 10,167,540 | 120,859,491 | -4.11% |
| 2026-05-28 | 11.49 | 12.63 | 11.45 | 12.18 | 12.18 | qfq | 16,228,876 | 194,687,197 | 5.91% |
| 2026-05-27 | 11.90 | 11.94 | 11.43 | 11.50 | 11.50 | qfq | 9,504,380 | 110,186,348 | -3.69% |
| 2026-05-26 | 11.83 | 11.98 | 11.71 | 11.94 | 11.94 | qfq | 7,056,600 | 83,620,583 | 0.00% |
| 2026-05-25 | 11.92 | 12.04 | 11.72 | 11.94 | 11.94 | qfq | 8,085,800 | 96,021,788 | 0.25% |
| 2026-05-22 | 12.17 | 12.26 | 11.76 | 11.91 | 11.91 | qfq | 10,815,209 | 129,110,966 | -2.06% |
| 2026-05-21 | 12.72 | 12.84 | 12.14 | 12.16 | 12.16 | qfq | 12,059,614 | 150,849,384 | -4.85% |
| 2026-05-20 | 13.05 | 13.20 | 12.75 | 12.78 | 12.78 | qfq | 6,516,318 | 83,727,127 | -2.59% |
| 2026-05-19 | 12.91 | 13.14 | 12.88 | 13.12 | 13.12 | qfq | 6,174,172 | 80,499,586 | 1.47% |
| 2026-05-18 | 12.87 | 12.98 | 12.67 | 12.93 | 12.93 | qfq | 6,007,462 | 77,153,311 | 0.47% |
| 2026-05-15 | 12.91 | 13.10 | 12.81 | 12.87 | 12.87 | qfq | 7,182,744 | 92,951,440 | -0.23% |
| 2026-05-14 | 13.50 | 13.59 | 12.90 | 12.90 | 12.90 | qfq | 9,694,585 | 127,452,164 | -3.95% |
| 2026-05-13 | 13.36 | 13.60 | 13.20 | 13.43 | 13.43 | qfq | 11,097,400 | 148,966,475 | 0.07% |
| 2026-05-12 | 13.23 | 13.60 | 13.07 | 13.42 | 13.42 | qfq | 14,074,335 | 188,354,147 | 1.44% |
| 2026-05-11 | 13.26 | 13.34 | 13.14 | 13.23 | 13.23 | qfq | 7,632,030 | 100,780,039 | -0.15% |
| 2026-05-08 | 13.15 | 13.40 | 13.03 | 13.25 | 13.25 | qfq | 9,367,300 | 123,900,621 | 1.07% |
| 2026-05-07 | 12.91 | 13.15 | 12.87 | 13.11 | 13.11 | qfq | 8,490,965 | 110,173,743 | 1.08% |
| 2026-05-06 | 12.70 | 13.07 | 12.70 | 12.97 | 12.97 | qfq | 8,662,746 | 112,302,089 | 2.29% |
| 2026-04-30 | 12.85 | 12.95 | 12.47 | 12.68 | 12.68 | qfq | 12,175,340 | 154,209,725 | -2.54% |
| 2026-04-29 | 12.70 | 13.08 | 12.68 | 13.01 | 13.01 | qfq | 7,260,807 | 94,321,170 | 2.04% |
| 2026-04-28 | 13.10 | 13.18 | 12.66 | 12.75 | 12.75 | qfq | 11,139,341 | 143,388,670 | -3.48% |
| 2026-04-27 | 13.36 | 13.36 | 13.07 | 13.21 | 13.21 | qfq | 7,056,576 | 93,072,101 | -1.05% |
| 2026-04-24 | 13.34 | 13.44 | 13.15 | 13.35 | 13.35 | qfq | 7,224,696 | 96,033,120 | -0.96% |
| 2026-04-23 | 13.55 | 13.79 | 13.40 | 13.48 | 13.48 | qfq | 10,041,478 | 136,263,795 | -0.52% |
| 2026-04-22 | 13.30 | 13.55 | 13.23 | 13.55 | 13.55 | qfq | 6,915,300 | 92,845,219 | 1.27% |
| 2026-04-21 | 13.59 | 13.64 | 13.30 | 13.38 | 13.38 | qfq | 7,299,719 | 97,613,804 | -1.98% |
| 2026-04-20 | 13.66 | 13.69 | 13.56 | 13.65 | 13.65 | qfq | 5,181,600 | 70,674,835 | 0.15% |
| 2026-04-17 | 13.70 | 13.70 | 13.51 | 13.63 | 13.63 | qfq | 5,195,202 | 70,612,359 | -0.51% |
| 2026-04-16 | 13.60 | 13.71 | 13.54 | 13.70 | 13.70 | qfq | 7,656,947 | 104,416,714 | 0.88% |
| 2026-04-15 | 13.65 | 13.75 | 13.51 | 13.58 | 13.58 | qfq | 7,984,589 | 108,733,064 | 0.07% |
| 2026-04-14 | 13.53 | 13.60 | 13.39 | 13.57 | 13.57 | qfq | 6,169,789 | 83,296,027 | 0.89% |
| 2026-04-13 | 13.42 | 13.52 | 13.32 | 13.45 | 13.45 | qfq | 6,321,989 | 84,874,472 | -0.74% |
| 2026-04-10 | 13.33 | 13.70 | 13.33 | 13.55 | 13.55 | qfq | 10,383,101 | 140,718,332 | 2.11% |
| 2026-04-09 | 13.53 | 13.63 | 13.26 | 13.27 | 13.27 | qfq | 8,212,800 | 109,751,657 | -3.00% |
| 2026-04-08 | 13.45 | 13.68 | 13.38 | 13.68 | 13.68 | qfq | 11,193,021 | 151,630,285 | 3.32% |
| 2026-04-07 | 12.82 | 13.33 | 12.82 | 13.24 | 13.24 | qfq | 8,525,727 | 112,366,890 | 1.61% |
| 2026-04-03 | 13.13 | 13.69 | 12.97 | 13.03 | 13.03 | qfq | 8,023,427 | 105,863,226 | 0.08% |
| 2026-04-02 | 13.35 | 13.45 | 12.97 | 13.02 | 13.02 | qfq | 6,516,900 | 85,575,350 | -3.05% |
| 2026-04-01 | 13.40 | 13.48 | 13.34 | 13.43 | 13.43 | qfq | 5,208,300 | 69,861,130 | 1.67% |
| 2026-03-31 | 13.43 | 13.56 | 13.19 | 13.21 | 13.21 | qfq | 5,544,700 | 74,068,226 | -1.42% |
| 2026-03-30 | 13.20 | 13.44 | 13.07 | 13.40 | 13.40 | qfq | 5,860,236 | 77,895,282 | 0.15% |
| 2026-03-27 | 13.14 | 13.44 | 13.12 | 13.38 | 13.38 | qfq | 5,059,773 | 67,532,925 | 0.53% |
| 2026-03-26 | 13.65 | 13.72 | 13.29 | 13.31 | 13.31 | qfq | 5,937,528 | 79,811,106 | -2.42% |
| 2026-03-25 | 13.56 | 13.73 | 13.55 | 13.64 | 13.64 | qfq | 6,816,896 | 93,000,452 | 0.74% |
| 2026-03-24 | 13.34 | 13.56 | 13.12 | 13.54 | 13.54 | qfq | 8,586,530 | 114,443,251 | 3.75% |
| 2026-03-23 | 13.51 | 13.63 | 12.97 | 13.05 | 13.05 | qfq | 11,593,572 | 154,417,633 | -5.91% |
| 2026-03-20 | 14.50 | 14.61 | 13.85 | 13.87 | 13.87 | qfq | 9,686,390 | 136,571,501 | -4.08% |
| 2026-03-19 | 14.47 | 14.64 | 14.40 | 14.46 | 14.46 | qfq | 5,642,168 | 81,859,556 | -1.43% |
| 2026-03-18 | 14.56 | 14.68 | 14.47 | 14.67 | 14.67 | qfq | 4,609,445 | 67,232,481 | 0.96% |
| 2026-03-17 | 14.80 | 14.88 | 14.53 | 14.53 | 14.53 | qfq | 6,703,343 | 98,552,795 | -1.96% |
| 2026-03-16 | 14.75 | 14.92 | 14.66 | 14.82 | 14.82 | qfq | 8,022,225 | 118,577,355 | 2.35% |
| 2026-03-13 | 14.84 | 14.89 | 14.44 | 14.48 | 14.48 | qfq | 7,279,753 | 106,396,672 | -3.01% |
| 2026-03-12 | 14.80 | 15.08 | 14.79 | 14.93 | 14.93 | qfq | 5,382,808 | 80,325,711 | 0.27% |
| 2026-03-11 | 15.09 | 15.12 | 14.86 | 14.89 | 14.89 | qfq | 6,083,492 | 90,929,930 | -1.06% |
| 2026-03-10 | 15.15 | 15.30 | 14.94 | 15.05 | 15.05 | qfq | 7,863,144 | 118,687,307 | 0.40% |
| 2026-03-09 | 14.66 | 15.06 | 14.52 | 14.99 | 14.99 | qfq | 9,269,900 | 136,940,930 | 0.94% |
| 2026-03-06 | 14.53 | 14.85 | 14.52 | 14.85 | 14.85 | qfq | 7,177,349 | 105,997,916 | 2.06% |
| 2026-03-05 | 14.50 | 14.69 | 14.43 | 14.55 | 14.55 | qfq | 9,071,204 | 132,145,618 | 2.32% |
| 2026-03-04 | 14.50 | 14.65 | 14.18 | 14.22 | 14.22 | qfq | 10,335,466 | 148,397,031 | -2.47% |
| 2026-03-03 | 15.12 | 15.29 | 14.57 | 14.58 | 14.58 | qfq | 12,411,832 | 185,000,660 | -3.25% |
| 2026-03-02 | 15.71 | 15.73 | 15.04 | 15.07 | 15.07 | qfq | 18,844,511 | 287,365,826 | -5.64% |
| 2026-02-27 | 15.78 | 16.05 | 15.71 | 15.97 | 15.97 | qfq | 9,512,622 | 151,528,737 | 1.14% |
| 2026-02-26 | 15.99 | 16.07 | 15.74 | 15.79 | 15.79 | qfq | 8,067,500 | 127,981,841 | -0.50% |
| 2026-02-25 | 15.76 | 15.94 | 15.71 | 15.87 | 15.87 | qfq | 6,750,759 | 107,029,869 | 0.70% |
| 2026-02-24 | 16.07 | 16.15 | 15.70 | 15.76 | 15.76 | qfq | 9,845,722 | 155,736,447 | -1.50% |
| 2026-02-13 | 16.05 | 16.32 | 16.00 | 16.00 | 16.00 | qfq | 9,443,083 | 152,508,108 | -0.19% |
| 2026-02-12 | 16.09 | 16.14 | 15.88 | 16.03 | 16.03 | qfq | 8,038,644 | 128,982,744 | -0.43% |
| 2026-02-11 | 16.26 | 16.31 | 16.09 | 16.10 | 16.10 | qfq | 8,291,300 | 134,254,954 | -1.59% |
| 2026-02-10 | 16.15 | 16.45 | 16.10 | 16.36 | 16.36 | qfq | 13,162,999 | 214,629,937 | 1.43% |
| 2026-02-09 | 15.95 | 16.14 | 15.90 | 16.13 | 16.13 | qfq | 9,724,096 | 155,923,077 | 2.41% |
| 2026-02-06 | 15.78 | 16.00 | 15.60 | 15.75 | 15.75 | qfq | 8,730,650 | 138,079,460 | 0.06% |
| 2026-02-05 | 15.71 | 15.97 | 15.71 | 15.74 | 15.74 | qfq | 7,242,923 | 114,791,910 | -0.82% |
| 2026-02-04 | 15.98 | 16.00 | 15.68 | 15.87 | 15.87 | qfq | 9,234,656 | 146,222,887 | -1.00% |
| 2026-02-03 | 15.96 | 16.07 | 15.84 | 16.03 | 16.03 | qfq | 8,254,966 | 131,873,601 | 1.91% |
| 2026-02-02 | 15.93 | 16.40 | 15.71 | 15.73 | 15.73 | qfq | 11,272,521 | 181,055,183 | -1.87% |
| 2026-01-30 | 16.39 | 16.50 | 15.93 | 16.03 | 16.03 | qfq | 11,544,945 | 186,194,532 | -1.90% |
| 2026-01-29 | 16.27 | 16.72 | 16.05 | 16.34 | 16.34 | qfq | 13,713,998 | 225,520,152 | -0.18% |
| 2026-01-28 | 16.52 | 16.71 | 16.30 | 16.37 | 16.37 | qfq | 9,698,952 | 159,771,449 | -0.61% |
| 2026-01-27 | 16.43 | 16.66 | 16.21 | 16.47 | 16.47 | qfq | 10,408,819 | 170,740,799 | -0.48% |
| 2026-01-26 | 17.04 | 17.06 | 16.33 | 16.55 | 16.55 | qfq | 14,701,191 | 244,532,190 | -2.19% |
| 2026-01-23 | 16.83 | 16.96 | 16.73 | 16.92 | 16.92 | qfq | 13,522,758 | 228,295,417 | 0.53% |
| 2026-01-22 | 16.80 | 16.98 | 16.74 | 16.83 | 16.83 | qfq | 13,609,960 | 229,129,875 | 1.26% |
| 2026-01-21 | 16.54 | 16.76 | 16.44 | 16.62 | 16.62 | qfq | 10,909,333 | 181,351,339 | 0.18% |
| 2026-01-20 | 17.00 | 17.05 | 16.44 | 16.59 | 16.59 | qfq | 15,138,627 | 252,525,014 | -1.78% |
| 2026-01-19 | 17.16 | 17.32 | 16.85 | 16.89 | 16.89 | qfq | 18,190,683 | 310,018,561 | 0.24% |
| 2026-01-16 | 17.50 | 17.52 | 16.76 | 16.85 | 16.85 | qfq | 25,475,663 | 433,301,109 | -3.71% |
| 2026-01-15 | 17.75 | 18.04 | 17.23 | 17.50 | 17.50 | qfq | 30,629,100 | 537,133,674 | -3.05% |
| 2026-01-14 | 17.03 | 18.88 | 17.03 | 18.05 | 18.05 | qfq | 69,223,831 | 1,260,835,171 | 5.19% |
| 2026-01-13 | 17.71 | 17.86 | 17.01 | 17.16 | 17.16 | qfq | 36,072,295 | 629,143,931 | -1.49% |
| 2026-01-12 | 16.65 | 17.46 | 16.62 | 17.42 | 17.42 | qfq | 34,381,034 | 589,229,872 | 4.88% |
| 2026-01-09 | 16.50 | 16.66 | 16.18 | 16.61 | 16.61 | qfq | 25,061,144 | 412,484,180 | 3.75% |
| 2026-01-08 | 15.80 | 16.13 | 15.73 | 16.01 | 16.01 | qfq | 11,666,507 | 186,270,725 | 1.14% |
| 2026-01-07 | 16.06 | 16.29 | 15.79 | 15.83 | 15.83 | qfq | 13,852,790 | 221,637,250 | -1.43% |
| 2026-01-06 | 15.78 | 16.06 | 15.73 | 16.06 | 16.06 | qfq | 13,365,215 | 212,903,892 | 1.77% |
| 2026-01-05 | 15.98 | 15.99 | 15.61 | 15.78 | 15.78 | qfq | 12,126,100 | 190,781,410 | -0.63% |
| 2025-12-31 | 15.60 | 16.05 | 15.55 | 15.88 | 15.88 | qfq | 14,447,702 | 229,176,200 | 1.79% |
| 2025-12-30 | 15.53 | 15.85 | 15.53 | 15.60 | 15.60 | qfq | 11,540,794 | 181,339,447 | -0.51% |
| 2025-12-29 | 15.37 | 15.87 | 15.31 | 15.68 | 15.68 | qfq | 13,638,914 | 213,098,713 | 1.75% |
| 2025-12-26 | 15.36 | 15.55 | 15.31 | 15.41 | 15.41 | qfq | 8,781,845 | 135,565,788 | -0.39% |
| 2025-12-25 | 15.19 | 15.54 | 15.19 | 15.47 | 15.47 | qfq | 10,034,145 | 154,746,814 | 1.78% |
| 2025-12-24 | 15.01 | 15.28 | 14.98 | 15.20 | 15.20 | qfq | 6,068,872 | 92,160,137 | 1.33% |
| 2025-12-23 | 15.18 | 15.19 | 14.97 | 15.00 | 15.00 | qfq | 7,002,992 | 105,415,527 | -1.25% |
| 2025-12-22 | 15.12 | 15.40 | 15.07 | 15.19 | 15.19 | qfq | 6,603,331 | 100,703,883 | 0.40% |
| 2025-12-19 | 15.04 | 15.26 | 15.02 | 15.13 | 15.13 | qfq | 6,875,706 | 104,040,259 | 0.60% |
| 2025-12-18 | 15.12 | 15.24 | 15.03 | 15.04 | 15.04 | qfq | 6,942,302 | 105,079,963 | -1.44% |
| 2025-12-17 | 14.99 | 15.28 | 14.65 | 15.26 | 15.26 | qfq | 13,780,786 | 206,121,531 | 1.80% |
| 2025-12-16 | 14.85 | 15.15 | 14.59 | 14.99 | 14.99 | qfq | 10,949,887 | 162,964,129 | 0.81% |
| 2025-12-15 | 14.88 | 15.08 | 14.77 | 14.87 | 14.87 | qfq | 5,639,244 | 84,233,888 | -0.60% |
| 2025-12-12 | 14.91 | 15.13 | 14.87 | 14.96 | 14.96 | qfq | 5,279,450 | 79,361,792 | 0.13% |
| 2025-12-11 | 15.35 | 15.38 | 14.91 | 14.94 | 14.94 | qfq | 9,396,200 | 141,772,109 | -2.48% |
| 2025-12-10 | 15.22 | 15.35 | 15.13 | 15.32 | 15.32 | qfq | 4,879,881 | 74,482,546 | 0.13% |
| 2025-12-09 | 15.42 | 15.53 | 15.29 | 15.30 | 15.30 | qfq | 5,917,667 | 91,115,411 | -1.42% |
| 2025-12-08 | 15.52 | 15.80 | 15.46 | 15.52 | 15.52 | qfq | 8,627,489 | 134,771,982 | 0.32% |
| 2025-12-05 | 15.16 | 15.51 | 15.02 | 15.47 | 15.47 | qfq | 9,304,528 | 142,129,356 | 2.11% |
| 2025-12-04 | 15.45 | 15.55 | 15.15 | 15.15 | 15.15 | qfq | 9,435,900 | 143,963,179 | -2.26% |
| 2025-12-03 | 16.08 | 16.13 | 15.47 | 15.50 | 15.50 | qfq | 15,305,583 | 239,956,004 | -3.61% |
| 2025-12-02 | 16.38 | 16.38 | 16.03 | 16.08 | 16.08 | qfq | 9,168,724 | 147,726,224 | -1.65% |
| 2025-12-01 | 16.40 | 16.48 | 16.28 | 16.35 | 16.35 | qfq | 9,589,812 | 156,829,699 | -0.85% |
| 2025-11-28 | 16.36 | 16.56 | 16.26 | 16.49 | 16.49 | qfq | 8,988,579 | 147,336,023 | 0.86% |
| 2025-11-27 | 16.70 | 16.70 | 16.33 | 16.35 | 16.35 | qfq | 10,843,722 | 178,574,377 | -1.68% |
| 2025-11-26 | 16.74 | 17.10 | 16.61 | 16.63 | 16.63 | qfq | 15,094,464 | 253,916,212 | -1.19% |
| 2025-11-25 | 16.84 | 17.15 | 16.79 | 16.83 | 16.83 | qfq | 20,049,283 | 339,907,020 | 0.00% |
| 2025-11-24 | 16.58 | 16.88 | 16.15 | 16.83 | 16.83 | qfq | 22,555,066 | 374,594,545 | 2.68% |
| 2025-11-21 | 16.05 | 16.69 | 15.82 | 16.39 | 16.39 | qfq | 23,903,534 | 391,345,662 | 1.55% |
| 2025-11-20 | 16.20 | 16.39 | 16.04 | 16.14 | 16.14 | qfq | 7,699,777 | 124,751,183 | 0.19% |
| 2025-11-19 | 16.45 | 16.50 | 16.02 | 16.11 | 16.11 | qfq | 9,371,120 | 151,727,988 | -2.19% |
| 2025-11-18 | 16.28 | 16.59 | 16.21 | 16.47 | 16.47 | qfq | 11,473,590 | 188,486,311 | 0.86% |
| 2025-11-17 | 16.10 | 16.39 | 16.05 | 16.33 | 16.33 | qfq | 7,727,282 | 125,650,469 | 1.24% |
| 2025-11-14 | 16.16 | 16.35 | 16.11 | 16.13 | 16.13 | qfq | 6,683,157 | 108,497,716 | -0.74% |
| 2025-11-13 | 16.15 | 16.26 | 16.03 | 16.25 | 16.25 | qfq | 7,002,680 | 113,385,053 | 0.37% |
| 2025-11-12 | 16.42 | 16.44 | 16.13 | 16.19 | 16.19 | qfq | 7,632,537 | 124,028,666 | -1.40% |
| 2025-11-11 | 16.61 | 16.66 | 16.35 | 16.42 | 16.42 | qfq | 8,574,447 | 141,341,324 | -1.38% |
| 2025-11-10 | 16.62 | 16.82 | 16.55 | 16.65 | 16.65 | qfq | 9,060,632 | 150,781,735 | -0.48% |
| 2025-11-07 | 16.90 | 16.92 | 16.71 | 16.73 | 16.73 | qfq | 8,150,381 | 136,830,424 | -1.41% |
| 2025-11-06 | 17.10 | 17.15 | 16.84 | 16.97 | 16.97 | qfq | 9,992,907 | 169,424,338 | -0.76% |
| 2025-11-05 | 17.01 | 17.22 | 16.98 | 17.10 | 17.10 | qfq | 9,864,604 | 168,607,430 | -0.87% |
| 2025-11-04 | 17.51 | 17.51 | 17.15 | 17.25 | 17.25 | qfq | 12,953,500 | 223,477,423 | -1.65% |
| 2025-11-03 | 17.42 | 17.61 | 17.26 | 17.54 | 17.54 | qfq | 15,984,622 | 279,323,250 | 0.69% |
| 2025-10-31 | 17.08 | 17.61 | 17.07 | 17.42 | 17.42 | qfq | 25,469,069 | 441,736,704 | 3.02% |
| 2025-10-30 | 16.87 | 17.29 | 16.65 | 16.91 | 16.91 | qfq | 18,726,124 | 317,876,006 | 0.18% |
| 2025-10-29 | 16.71 | 17.04 | 16.59 | 16.88 | 16.88 | qfq | 10,439,899 | 175,899,924 | 1.20% |
| 2025-10-28 | 16.74 | 16.92 | 16.66 | 16.68 | 16.68 | qfq | 9,227,500 | 154,939,288 | -0.89% |
| 2025-10-27 | 16.69 | 16.85 | 16.63 | 16.83 | 16.83 | qfq | 12,925,168 | 216,719,304 | 1.32% |
| 2025-10-24 | 16.98 | 17.09 | 16.58 | 16.61 | 16.61 | qfq | 16,453,000 | 275,855,471 | 0.06% |
| 2025-10-23 | 16.48 | 16.63 | 16.11 | 16.60 | 16.60 | qfq | 10,332,500 | 168,839,418 | 1.16% |
| 2025-10-22 | 16.40 | 16.53 | 16.37 | 16.41 | 16.41 | qfq | 5,206,300 | 85,586,662 | -0.61% |
| 2025-10-21 | 16.33 | 16.53 | 16.21 | 16.51 | 16.51 | qfq | 7,551,774 | 123,957,370 | 1.48% |
| 2025-10-20 | 16.19 | 16.40 | 16.15 | 16.27 | 16.27 | qfq | 7,585,810 | 123,509,357 | 1.24% |
| 2025-10-17 | 16.26 | 16.65 | 16.03 | 16.07 | 16.07 | qfq | 12,290,846 | 200,591,957 | -1.47% |
| 2025-10-16 | 16.56 | 16.61 | 16.30 | 16.31 | 16.31 | qfq | 9,196,106 | 151,014,908 | -1.98% |
| 2025-10-15 | 16.22 | 16.65 | 16.12 | 16.64 | 16.64 | qfq | 10,034,000 | 165,482,086 | 1.90% |
| 2025-10-14 | 16.49 | 16.77 | 16.28 | 16.33 | 16.33 | qfq | 11,360,759 | 187,773,405 | -0.97% |
| 2025-10-13 | 15.98 | 16.54 | 15.76 | 16.49 | 16.49 | qfq | 12,028,996 | 195,758,621 | -0.84% |
| 2025-10-10 | 16.79 | 16.81 | 16.57 | 16.63 | 16.63 | qfq | 10,583,874 | 176,511,632 | -1.71% |
| 2025-10-09 | 17.14 | 17.27 | 16.83 | 16.92 | 16.92 | qfq | 13,997,438 | 237,744,493 | 0.12% |
| 2025-09-30 | 16.80 | 16.95 | 16.65 | 16.90 | 16.90 | qfq | 12,807,600 | 215,465,070 | 1.75% |
| 2025-09-29 | 16.42 | 16.73 | 16.18 | 16.61 | 16.61 | qfq | 11,436,162 | 188,482,017 | 0.97% |
| 2025-09-26 | 16.70 | 16.86 | 16.44 | 16.45 | 16.45 | qfq | 10,708,472 | 178,084,804 | -2.08% |
| 2025-09-25 | 16.72 | 16.96 | 16.61 | 16.80 | 16.80 | qfq | 11,726,102 | 197,206,610 | 0.48% |
| 2025-09-24 | 16.59 | 16.75 | 16.31 | 16.72 | 16.72 | qfq | 12,724,072 | 211,615,510 | 1.15% |
| 2025-09-23 | 17.00 | 17.02 | 16.09 | 16.53 | 16.53 | qfq | 19,049,983 | 313,078,906 | -2.82% |
| 2025-09-22 | 16.80 | 17.02 | 16.73 | 17.01 | 17.01 | qfq | 11,180,654 | 188,682,049 | 1.49% |
| 2025-09-19 | 17.20 | 17.34 | 16.74 | 16.76 | 16.76 | qfq | 18,154,924 | 307,730,628 | -2.44% |
| 2025-09-18 | 17.63 | 17.88 | 17.09 | 17.18 | 17.18 | qfq | 21,219,118 | 370,720,694 | -3.32% |
| 2025-09-17 | 17.98 | 18.13 | 17.76 | 17.77 | 17.77 | qfq | 15,037,980 | 269,578,460 | -1.17% |
| 2025-09-16 | 17.79 | 17.99 | 17.45 | 17.98 | 17.98 | qfq | 15,931,636 | 283,047,078 | 0.06% |
| 2025-09-15 | 18.36 | 18.36 | 17.97 | 17.97 | 17.97 | qfq | 11,831,828 | 213,504,839 | -1.05% |
| 2025-09-12 | 18.07 | 18.49 | 18.06 | 18.16 | 18.16 | qfq | 18,155,981 | 332,304,054 | 0.33% |
| 2025-09-11 | 17.82 | 18.18 | 17.51 | 18.10 | 18.10 | qfq | 17,251,923 | 308,794,782 | 1.12% |
| 2025-09-10 | 17.84 | 18.09 | 17.84 | 17.90 | 17.90 | qfq | 10,852,110 | 194,454,358 | -0.44% |
| 2025-09-09 | 17.84 | 18.06 | 17.58 | 17.98 | 17.98 | qfq | 17,476,650 | 311,547,228 | 0.78% |
| 2025-09-08 | 17.78 | 17.90 | 17.58 | 17.84 | 17.84 | qfq | 12,763,097 | 227,054,460 | 0.34% |
| 2025-09-05 | 17.48 | 17.78 | 17.16 | 17.78 | 17.78 | qfq | 14,575,859 | 255,630,412 | 1.77% |
| 2025-09-04 | 17.67 | 17.80 | 17.11 | 17.47 | 17.47 | qfq | 19,495,437 | 342,795,929 | -1.08% |
| 2025-09-03 | 18.48 | 18.51 | 17.55 | 17.66 | 17.66 | qfq | 22,933,166 | 412,650,239 | -4.13% |
| 2025-09-02 | 19.50 | 19.50 | 18.37 | 18.42 | 18.42 | qfq | 33,776,724 | 631,424,121 | -5.54% |
| 2025-09-01 | 19.00 | 19.78 | 19.00 | 19.50 | 19.50 | qfq | 29,084,499 | 566,038,476 | 2.96% |
| 2025-08-29 | 19.35 | 19.35 | 18.90 | 18.94 | 18.94 | qfq | 20,090,725 | 382,496,817 | -1.35% |
| 2025-08-28 | 19.01 | 19.22 | 18.41 | 19.20 | 19.20 | qfq | 32,138,841 | 607,926,432 | 0.79% |
| 2025-08-27 | 19.99 | 20.18 | 19.04 | 19.05 | 19.05 | qfq | 42,864,040 | 841,728,317 | -4.56% |
| 2025-08-26 | 20.30 | 20.30 | 19.90 | 19.96 | 19.96 | qfq | 40,170,422 | 805,656,086 | -2.68% |
| 2025-08-25 | 19.80 | 20.51 | 19.61 | 20.51 | 20.51 | qfq | 59,989,132 | 1,203,903,465 | 4.22% |
| 2025-08-22 | 19.54 | 20.05 | 19.39 | 19.68 | 19.68 | qfq | 41,805,141 | 825,311,834 | 0.66% |
| 2025-08-21 | 19.49 | 20.17 | 19.49 | 19.55 | 19.55 | qfq | 49,150,562 | 970,247,553 | 1.77% |
| 2025-08-20 | 19.37 | 19.37 | 18.94 | 19.21 | 19.21 | qfq | 35,521,858 | 679,810,426 | -1.79% |
| 2025-08-19 | 19.41 | 20.17 | 19.30 | 19.56 | 19.56 | qfq | 51,110,551 | 1,009,770,680 | 0.77% |
| 2025-08-18 | 19.50 | 19.65 | 19.13 | 19.41 | 19.41 | qfq | 54,595,250 | 1,058,915,203 | -1.02% |
| 2025-08-15 | 18.73 | 19.97 | 18.30 | 19.61 | 19.61 | qfq | 70,913,259 | 1,357,133,203 | 4.70% |
| 2025-08-14 | 18.20 | 19.14 | 18.17 | 18.73 | 18.73 | qfq | 65,299,116 | 1,226,146,667 | 2.80% |
| 2025-08-13 | 18.30 | 18.34 | 18.01 | 18.22 | 18.22 | qfq | 25,775,843 | 468,285,598 | 0.22% |
| 2025-08-12 | 18.12 | 18.25 | 18.00 | 18.18 | 18.18 | qfq | 20,958,317 | 380,077,471 | 0.50% |
| 2025-08-11 | 17.65 | 18.12 | 17.63 | 18.09 | 18.09 | qfq | 18,696,753 | 336,111,732 | 2.09% |
| 2025-08-08 | 17.99 | 18.00 | 17.70 | 17.72 | 17.72 | qfq | 19,151,442 | 341,324,760 | -1.77% |
| 2025-08-07 | 18.22 | 18.32 | 17.98 | 18.04 | 18.04 | qfq | 22,768,889 | 412,319,387 | -0.99% |
| 2025-08-06 | 17.97 | 18.35 | 17.83 | 18.22 | 18.22 | qfq | 21,491,988 | 390,007,829 | 1.28% |
| 2025-08-05 | 17.87 | 18.04 | 17.82 | 17.99 | 17.99 | qfq | 18,314,502 | 327,851,308 | 0.33% |
| 2025-08-04 | 17.99 | 17.99 | 17.66 | 17.93 | 17.93 | qfq | 27,207,021 | 485,868,947 | -2.92% |
| 2025-08-01 | 17.96 | 18.78 | 17.60 | 18.47 | 18.47 | qfq | 49,308,026 | 900,824,737 | 2.84% |
| 2025-07-31 | 18.10 | 18.40 | 17.90 | 17.96 | 17.96 | qfq | 24,482,757 | 444,440,613 | -1.70% |
| 2025-07-30 | 18.78 | 18.78 | 18.07 | 18.27 | 18.27 | qfq | 31,540,353 | 580,836,026 | -2.72% |
| 2025-07-29 | 18.71 | 18.78 | 18.05 | 18.78 | 18.78 | qfq | 35,092,912 | 645,941,972 | 0.11% |
| 2025-07-28 | 18.79 | 18.94 | 18.52 | 18.76 | 18.76 | qfq | 27,441,673 | 514,000,948 | 0.00% |
| 2025-07-25 | 18.55 | 18.89 | 18.40 | 18.76 | 18.76 | qfq | 37,372,132 | 699,794,700 | 0.97% |
| 2025-07-24 | 18.48 | 18.61 | 18.38 | 18.58 | 18.58 | qfq | 21,266,557 | 393,317,106 | 0.38% |
| 2025-07-23 | 18.53 | 18.78 | 18.35 | 18.51 | 18.46 | qfq | 32,394,126 | 602,596,780 | -1.02% |
| 2025-07-22 | 19.12 | 19.20 | 18.60 | 18.70 | 18.65 | qfq | 37,261,331 | 699,934,451 | -1.89% |
| 2025-07-21 | 19.00 | 19.22 | 18.92 | 19.06 | 19.01 | qfq | 30,218,079 | 574,688,654 | 0.16% |
| 2025-07-18 | 19.11 | 19.40 | 18.91 | 19.03 | 18.98 | qfq | 37,679,575 | 718,805,822 | -0.89% |
| 2025-07-17 | 19.33 | 19.55 | 19.08 | 19.20 | 19.15 | qfq | 47,487,515 | 915,492,228 | 0.10% |
| 2025-07-16 | 19.20 | 19.34 | 18.95 | 19.18 | 19.13 | qfq | 40,171,801 | 769,987,541 | -0.47% |
| 2025-07-15 | 20.00 | 20.00 | 19.09 | 19.27 | 19.22 | qfq | 65,177,675 | 1,263,206,965 | -3.94% |
| 2025-07-14 | 20.93 | 21.00 | 19.62 | 20.06 | 20.01 | qfq | 93,474,984 | 1,877,735,374 | -5.29% |
| 2025-07-11 | 21.41 | 22.16 | 20.35 | 21.18 | 21.13 | qfq | 121,894,903 | 2,571,227,232 | -2.31% |
| 2025-07-10 | 21.08 | 23.76 | 20.90 | 21.68 | 21.62 | qfq | 172,882,654 | 3,854,585,394 | -0.41% |
| 2025-07-09 | 19.79 | 21.77 | 19.78 | 21.77 | 21.71 | qfq | 152,964,674 | 3,190,683,148 | 10.01% |
| 2025-07-08 | 21.41 | 21.76 | 19.75 | 19.79 | 19.74 | qfq | 179,009,644 | 3,709,877,996 | -2.94% |
| 2025-07-07 | 19.37 | 20.39 | 19.20 | 20.39 | 20.34 | qfq | 71,777,247 | 1,429,706,721 | 9.98% |
| 2025-07-04 | 17.14 | 18.54 | 16.44 | 18.54 | 18.49 | qfq | 111,184,556 | 1,996,759,976 | 10.03% |
| 2025-07-03 | 16.82 | 17.69 | 16.65 | 16.85 | 16.81 | qfq | 51,802,700 | 878,349,768 | -1.81% |
| 2025-07-02 | 16.74 | 18.25 | 16.73 | 17.16 | 17.12 | qfq | 85,911,702 | 1,508,264,913 | 1.66% |
| 2025-07-01 | 17.40 | 17.93 | 16.75 | 16.88 | 16.84 | qfq | 46,154,500 | 790,979,599 | -2.20% |
| 2025-06-30 | 17.07 | 17.44 | 16.93 | 17.26 | 17.22 | qfq | 45,804,304 | 787,046,060 | 1.35% |
| 2025-06-27 | 16.85 | 18.28 | 16.80 | 17.03 | 16.99 | qfq | 77,996,325 | 1,361,205,696 | 0.65% |
| 2025-06-26 | 16.76 | 17.24 | 16.52 | 16.92 | 16.88 | qfq | 66,228,306 | 1,117,889,082 | 0.95% |
| 2025-06-25 | 16.09 | 16.84 | 16.09 | 16.76 | 16.72 | qfq | 61,826,051 | 1,023,837,520 | 3.58% |
| 2025-06-24 | 15.92 | 16.36 | 15.78 | 16.18 | 16.14 | qfq | 39,442,321 | 636,419,551 | 2.02% |
| 2025-06-23 | 15.15 | 15.92 | 15.08 | 15.86 | 15.82 | qfq | 40,795,501 | 639,850,143 | 4.69% |
| 2025-06-20 | 15.85 | 15.90 | 15.08 | 15.15 | 15.11 | qfq | 45,813,304 | 702,995,177 | -5.31% |
| 2025-06-19 | 16.38 | 16.93 | 15.93 | 16.00 | 15.96 | qfq | 56,225,702 | 921,014,917 | -1.72% |
| 2025-06-18 | 16.60 | 16.60 | 16.16 | 16.28 | 16.24 | qfq | 35,839,100 | 586,624,089 | -2.10% |
| 2025-06-17 | 16.47 | 16.83 | 16.34 | 16.63 | 16.59 | qfq | 55,694,502 | 925,743,725 | 0.42% |
| 2025-06-16 | 15.89 | 16.75 | 15.87 | 16.56 | 16.52 | qfq | 56,458,717 | 932,201,003 | 3.37% |
| 2025-06-13 | 16.32 | 16.37 | 15.95 | 16.02 | 15.98 | qfq | 33,348,700 | 537,580,459 | -1.72% |
| 2025-06-12 | 16.22 | 16.39 | 16.12 | 16.30 | 16.26 | qfq | 38,189,018 | 620,994,389 | -0.06% |
| 2025-06-11 | 15.81 | 16.35 | 15.67 | 16.31 | 16.27 | qfq | 57,973,035 | 935,704,211 | 2.84% |
| 2025-06-10 | 16.22 | 16.28 | 15.65 | 15.86 | 15.82 | qfq | 36,025,100 | 573,749,172 | -1.92% |
| 2025-06-09 | 16.08 | 16.24 | 15.96 | 16.17 | 16.13 | qfq | 28,830,318 | 464,952,878 | 1.13% |
| 2025-06-06 | 16.11 | 16.29 | 15.92 | 15.99 | 15.95 | qfq | 35,865,300 | 575,669,772 | -1.84% |
| 2025-06-05 | 15.93 | 16.53 | 15.88 | 16.29 | 16.25 | qfq | 70,916,047 | 1,153,755,317 | 1.81% |
| 2025-06-04 | 15.66 | 16.17 | 15.58 | 16.00 | 15.96 | qfq | 52,127,700 | 828,769,677 | 1.27% |
| 2025-06-03 | 15.79 | 16.13 | 15.65 | 15.80 | 15.76 | qfq | 48,630,402 | 772,007,339 | 2.07% |
| 2025-05-30 | 15.89 | 15.95 | 15.37 | 15.48 | 15.44 | qfq | 60,989,314 | 952,610,911 | -3.55% |
| 2025-05-29 | 14.41 | 16.05 | 14.41 | 16.05 | 16.01 | qfq | 77,718,384 | 1,206,873,274 | 10.01% |
| 2025-05-28 | 14.48 | 14.69 | 14.43 | 14.59 | 14.55 | qfq | 19,847,873 | 289,471,781 | 0.97% |
| 2025-05-27 | 14.40 | 14.50 | 14.28 | 14.45 | 14.41 | qfq | 13,868,322 | 199,529,818 | -0.28% |
| 2025-05-26 | 14.38 | 14.68 | 14.36 | 14.49 | 14.45 | qfq | 15,615,323 | 225,821,462 | 0.49% |
| 2025-05-23 | 14.80 | 14.89 | 14.41 | 14.42 | 14.38 | qfq | 24,054,893 | 352,564,308 | -2.96% |
| 2025-05-22 | 14.85 | 15.13 | 14.81 | 14.86 | 14.82 | qfq | 17,490,700 | 262,217,683 | -0.87% |
| 2025-05-21 | 15.36 | 15.36 | 14.91 | 14.99 | 14.95 | qfq | 29,047,600 | 437,847,070 | -2.91% |
| 2025-05-20 | 15.37 | 15.48 | 15.17 | 15.44 | 15.40 | qfq | 20,237,200 | 310,454,873 | 0.46% |
| 2025-05-19 | 15.45 | 15.50 | 15.15 | 15.37 | 15.33 | qfq | 23,224,900 | 355,427,304 | -0.52% |
| 2025-05-16 | 15.38 | 15.57 | 15.29 | 15.45 | 15.41 | qfq | 27,307,600 | 421,238,408 | -1.09% |
| 2025-05-15 | 16.21 | 16.21 | 15.53 | 15.62 | 15.58 | qfq | 41,063,550 | 648,327,763 | -4.29% |
| 2025-05-14 | 15.77 | 16.77 | 15.71 | 16.32 | 16.28 | qfq | 60,970,559 | 992,582,616 | 2.64% |
| 2025-05-13 | 16.09 | 16.37 | 15.78 | 15.90 | 15.86 | qfq | 40,620,800 | 649,687,044 | 0.57% |
| 2025-05-12 | 15.54 | 15.81 | 15.31 | 15.81 | 15.77 | qfq | 36,749,702 | 573,188,780 | 3.27% |
| 2025-05-09 | 16.22 | 16.22 | 15.22 | 15.31 | 15.27 | qfq | 51,236,900 | 792,966,582 | -5.32% |
| 2025-05-08 | 15.80 | 16.44 | 15.80 | 16.17 | 16.13 | qfq | 40,245,804 | 648,866,408 | -0.25% |
| 2025-05-07 | 16.95 | 17.25 | 15.94 | 16.21 | 16.17 | qfq | 67,090,875 | 1,104,464,931 | -2.47% |
| 2025-05-06 | 16.25 | 16.92 | 16.11 | 16.62 | 16.58 | qfq | 57,451,062 | 951,336,456 | 3.29% |
| 2025-04-30 | 15.50 | 16.25 | 15.38 | 16.09 | 16.05 | qfq | 65,803,350 | 1,048,336,384 | 2.94% |
| 2025-04-29 | 15.24 | 16.26 | 15.08 | 15.63 | 15.59 | qfq | 56,646,300 | 885,944,467 | 1.17% |
| 2025-04-28 | 15.96 | 16.40 | 15.45 | 15.45 | 15.41 | qfq | 57,795,334 | 915,140,946 | -1.72% |
| 2025-04-25 | 16.05 | 16.53 | 15.63 | 15.72 | 15.68 | qfq | 77,713,384 | 1,240,936,841 | -2.30% |
| 2025-04-24 | 17.59 | 17.94 | 16.02 | 16.09 | 16.05 | qfq | 127,716,301 | 2,128,723,550 | -9.61% |
| 2025-04-23 | 18.50 | 19.43 | 17.59 | 17.80 | 17.75 | qfq | 167,234,696 | 3,144,087,492 | 0.79% |
| 2025-04-22 | 17.48 | 17.66 | 16.90 | 17.66 | 17.62 | qfq | 72,494,183 | 1,260,664,668 | 10.03% |
| 2025-04-21 | 14.59 | 16.05 | 14.37 | 16.05 | 16.01 | qfq | 48,725,700 | 764,318,932 | 10.01% |
| 2025-04-18 | 14.81 | 15.29 | 14.48 | 14.59 | 14.55 | qfq | 33,439,530 | 493,588,707 | -1.95% |
| 2025-04-17 | 14.87 | 15.47 | 14.86 | 14.88 | 14.84 | qfq | 35,215,535 | 533,097,416 | 0.13% |
| 2025-04-16 | 15.51 | 15.73 | 14.60 | 14.86 | 14.82 | qfq | 49,871,320 | 753,484,795 | -5.83% |
| 2025-04-15 | 15.80 | 16.33 | 15.46 | 15.78 | 15.74 | qfq | 53,340,934 | 847,767,444 | 2.07% |
| 2025-04-14 | 15.60 | 16.14 | 15.40 | 15.46 | 15.42 | qfq | 50,120,900 | 788,606,526 | 0.39% |
| 2025-04-11 | 15.01 | 15.84 | 15.01 | 15.40 | 15.36 | qfq | 58,926,173 | 908,261,088 | 1.38% |
| 2025-04-10 | 14.50 | 15.92 | 14.50 | 15.19 | 15.15 | qfq | 85,327,555 | 1,307,167,904 | 4.98% |
| 2025-04-09 | 13.85 | 14.86 | 12.88 | 14.47 | 14.43 | qfq | 82,229,838 | 1,133,679,781 | 1.12% |
| 2025-04-08 | 14.32 | 15.12 | 14.31 | 14.31 | 14.27 | qfq | 90,013,781 | 1,303,684,806 | -10.00% |
| 2025-04-07 | 15.90 | 16.32 | 15.90 | 15.90 | 15.86 | qfq | 12,965,783 | 206,576,854 | -10.02% |
| 2025-04-03 | 16.96 | 18.16 | 16.88 | 17.67 | 17.63 | qfq | 119,328,927 | 2,099,172,143 | -3.13% |
| 2025-04-02 | 16.50 | 18.24 | 16.50 | 18.24 | 18.19 | qfq | 99,734,799 | 1,797,596,136 | 10.01% |
| 2025-04-01 | 16.39 | 17.48 | 15.75 | 16.58 | 16.54 | qfq | 132,834,724 | 2,183,119,831 | 4.02% |
| 2025-03-31 | 14.23 | 15.94 | 13.20 | 15.94 | 15.90 | qfq | 70,609,648 | 1,036,160,171 | 10.01% |
| 2025-03-28 | 15.17 | 15.33 | 14.38 | 14.49 | 14.45 | qfq | 51,871,692 | 764,873,964 | -4.29% |
| 2025-03-27 | 15.48 | 15.95 | 14.90 | 15.14 | 15.10 | qfq | 83,045,723 | 1,264,760,834 | -5.85% |
| 2025-03-26 | 14.30 | 16.08 | 14.23 | 16.08 | 16.04 | qfq | 107,221,885 | 1,651,412,649 | 9.99% |
| 2025-03-25 | 14.05 | 15.33 | 13.45 | 14.62 | 14.58 | qfq | 63,418,073 | 914,205,278 | 2.96% |
| 2025-03-24 | 14.54 | 14.86 | 13.75 | 14.20 | 14.16 | qfq | 42,841,197 | 614,071,646 | -1.32% |
| 2025-03-21 | 14.45 | 14.75 | 14.12 | 14.39 | 14.35 | qfq | 37,484,700 | 538,499,895 | -0.42% |
| 2025-03-20 | 13.96 | 15.17 | 13.75 | 14.45 | 14.41 | qfq | 51,156,031 | 741,021,137 | 2.92% |
| 2025-03-19 | 14.22 | 14.30 | 13.95 | 14.04 | 14.00 | qfq | 26,089,774 | 367,621,753 | -1.27% |
| 2025-03-18 | 13.88 | 14.81 | 13.88 | 14.22 | 14.18 | qfq | 44,277,952 | 634,026,520 | 3.64% |
| 2025-03-17 | 13.92 | 13.98 | 13.69 | 13.72 | 13.69 | qfq | 15,560,405 | 214,638,910 | -1.44% |
| 2025-03-14 | 13.49 | 14.11 | 13.34 | 13.92 | 13.88 | qfq | 23,996,651 | 330,934,917 | 2.73% |
| 2025-03-13 | 13.90 | 13.90 | 13.35 | 13.55 | 13.52 | qfq | 21,391,974 | 290,042,856 | -2.87% |
| 2025-03-12 | 13.89 | 14.11 | 13.81 | 13.95 | 13.91 | qfq | 17,399,700 | 243,363,838 | 1.09% |
| 2025-03-11 | 13.65 | 13.83 | 13.58 | 13.80 | 13.76 | qfq | 14,257,100 | 195,548,373 | -0.72% |
| 2025-03-10 | 14.10 | 14.13 | 13.75 | 13.90 | 13.86 | qfq | 15,570,400 | 216,097,132 | -1.21% |
| 2025-03-07 | 14.37 | 14.48 | 13.92 | 14.07 | 14.03 | qfq | 28,950,100 | 411,009,121 | -1.81% |
| 2025-03-06 | 13.80 | 14.47 | 13.78 | 14.33 | 14.29 | qfq | 35,421,814 | 502,113,916 | 4.67% |
| 2025-03-05 | 13.62 | 13.76 | 13.43 | 13.69 | 13.66 | qfq | 17,533,505 | 238,516,039 | 0.15% |
| 2025-03-04 | 13.20 | 13.70 | 13.17 | 13.67 | 13.64 | qfq | 18,276,081 | 247,329,232 | 2.24% |
| 2025-03-03 | 13.32 | 13.60 | 13.02 | 13.37 | 13.34 | qfq | 20,589,666 | 275,874,315 | 1.06% |
| 2025-02-28 | 14.06 | 14.16 | 13.17 | 13.23 | 13.20 | qfq | 34,391,199 | 468,661,249 | -6.83% |
| 2025-02-27 | 14.37 | 14.59 | 13.88 | 14.20 | 14.16 | qfq | 32,354,200 | 459,259,051 | -1.66% |
| 2025-02-26 | 14.43 | 14.50 | 14.17 | 14.44 | 14.40 | qfq | 28,462,493 | 408,047,662 | 2.05% |
| 2025-02-25 | 14.11 | 14.48 | 14.01 | 14.15 | 14.11 | qfq | 28,282,220 | 402,882,671 | -2.08% |
| 2025-02-24 | 14.60 | 14.74 | 14.31 | 14.45 | 14.41 | qfq | 39,049,692 | 567,737,460 | -1.37% |
| 2025-02-21 | 14.50 | 14.80 | 14.30 | 14.65 | 14.61 | qfq | 69,013,855 | 1,004,122,680 | -1.15% |
| 2025-02-20 | 14.20 | 15.47 | 14.20 | 14.82 | 14.78 | qfq | 97,479,494 | 1,479,530,723 | 5.41% |
| 2025-02-19 | 14.05 | 14.12 | 13.74 | 14.06 | 14.02 | qfq | 26,548,900 | 371,010,347 | 1.88% |
| 2025-02-18 | 14.52 | 14.64 | 13.75 | 13.80 | 13.76 | qfq | 39,360,872 | 557,136,705 | -5.74% |
| 2025-02-17 | 14.72 | 15.02 | 14.46 | 14.64 | 14.60 | qfq | 43,938,015 | 646,041,430 | -1.21% |
| 2025-02-14 | 14.15 | 14.96 | 13.97 | 14.82 | 14.78 | qfq | 52,829,172 | 767,858,738 | 4.66% |
| 2025-02-13 | 14.50 | 14.51 | 13.93 | 14.16 | 14.12 | qfq | 36,537,742 | 517,693,670 | -2.01% |
| 2025-02-12 | 14.08 | 14.64 | 14.06 | 14.45 | 14.41 | qfq | 40,166,442 | 580,009,144 | 1.33% |
| 2025-02-11 | 14.18 | 14.64 | 13.95 | 14.26 | 14.22 | qfq | 41,966,426 | 601,059,657 | -0.97% |
| 2025-02-10 | 13.78 | 14.40 | 13.57 | 14.40 | 14.36 | qfq | 47,630,292 | 673,476,934 | 4.50% |
| 2025-02-07 | 13.60 | 14.21 | 13.58 | 13.78 | 13.75 | qfq | 51,396,714 | 713,962,270 | 0.66% |
| 2025-02-06 | 13.70 | 13.70 | 13.25 | 13.69 | 13.66 | qfq | 42,944,980 | 580,251,759 | -1.08% |
| 2025-02-05 | 13.47 | 13.96 | 13.35 | 13.84 | 13.80 | qfq | 48,237,714 | 658,435,730 | 5.49% |
| 2025-01-27 | 12.85 | 13.45 | 12.66 | 13.12 | 13.09 | qfq | 53,846,289 | 704,979,957 | 5.13% |
| 2025-01-24 | 12.11 | 12.49 | 12.05 | 12.48 | 12.45 | qfq | 21,993,800 | 271,194,934 | 2.63% |
| 2025-01-23 | 12.40 | 12.67 | 12.14 | 12.16 | 12.13 | qfq | 23,608,702 | 293,391,632 | 0.33% |
| 2025-01-22 | 12.38 | 12.48 | 12.10 | 12.12 | 12.09 | qfq | 16,149,300 | 197,974,127 | -3.04% |
| 2025-01-21 | 12.58 | 12.73 | 12.35 | 12.50 | 12.47 | qfq | 17,645,000 | 220,798,116 | 0.56% |
| 2025-01-20 | 12.53 | 12.59 | 12.27 | 12.43 | 12.40 | qfq | 19,273,000 | 239,851,486 | 1.14% |
| 2025-01-17 | 12.19 | 12.41 | 12.10 | 12.29 | 12.26 | qfq | 20,869,600 | 256,427,776 | 0.74% |
| 2025-01-16 | 12.22 | 12.53 | 12.03 | 12.20 | 12.17 | qfq | 20,454,700 | 251,111,337 | 0.25% |
| 2025-01-15 | 12.14 | 12.30 | 12.03 | 12.17 | 12.14 | qfq | 21,580,602 | 262,128,018 | 0.25% |
| 2025-01-14 | 11.50 | 12.15 | 11.44 | 12.14 | 12.11 | qfq | 26,824,800 | 319,171,993 | 6.68% |
| 2025-01-13 | 11.24 | 11.44 | 10.92 | 11.38 | 11.35 | qfq | 14,957,902 | 168,305,433 | 0.18% |
| 2025-01-10 | 11.86 | 12.01 | 11.35 | 11.36 | 11.33 | qfq | 20,598,600 | 240,688,535 | -4.62% |
| 2025-01-09 | 11.79 | 12.04 | 11.70 | 11.91 | 11.88 | qfq | 21,411,800 | 255,860,867 | 0.51% |
| 2025-01-08 | 11.58 | 11.97 | 11.45 | 11.85 | 11.82 | qfq | 28,209,900 | 331,272,585 | 1.20% |
| 2025-01-07 | 11.35 | 11.72 | 11.31 | 11.71 | 11.68 | qfq | 24,158,100 | 278,812,321 | 4.18% |
| 2025-01-06 | 11.45 | 11.61 | 11.10 | 11.24 | 11.21 | qfq | 19,008,300 | 215,648,157 | -1.83% |
| 2025-01-03 | 12.32 | 12.45 | 11.43 | 11.45 | 11.42 | qfq | 28,469,700 | 335,747,930 | -6.68% |
| 2025-01-02 | 12.50 | 12.76 | 12.14 | 12.27 | 12.24 | qfq | 24,403,342 | 303,607,662 | -2.31% |
| 2024-12-31 | 13.42 | 13.51 | 12.55 | 12.56 | 12.53 | qfq | 32,082,336 | 414,181,145 | -6.13% |
| 2024-12-30 | 13.70 | 13.83 | 13.23 | 13.38 | 13.35 | qfq | 26,249,998 | 354,523,834 | -3.46% |
| 2024-12-27 | 13.85 | 14.28 | 13.64 | 13.86 | 13.82 | qfq | 33,534,619 | 470,053,778 | -0.29% |
| 2024-12-26 | 13.69 | 14.17 | 13.69 | 13.90 | 13.86 | qfq | 28,407,500 | 396,717,330 | 1.39% |
| 2024-12-25 | 14.23 | 14.68 | 13.70 | 13.71 | 13.68 | qfq | 42,002,302 | 586,693,073 | -6.22% |
| 2024-12-24 | 14.36 | 14.86 | 13.80 | 14.62 | 14.58 | qfq | 64,420,100 | 917,024,020 | -2.08% |
| 2024-12-23 | 16.50 | 16.50 | 14.93 | 14.93 | 14.89 | qfq | 62,807,600 | 962,483,697 | -10.01% |
| 2024-12-20 | 17.50 | 17.95 | 16.33 | 16.59 | 16.55 | qfq | 118,046,111 | 2,014,481,353 | -1.60% |
| 2024-12-19 | 15.00 | 16.86 | 14.85 | 16.86 | 16.82 | qfq | 97,204,271 | 1,575,531,845 | 9.98% |
| 2024-12-18 | 14.76 | 15.59 | 14.30 | 15.33 | 15.29 | qfq | 46,676,885 | 700,009,256 | 2.34% |
| 2024-12-17 | 15.43 | 15.97 | 14.80 | 14.98 | 14.94 | qfq | 49,184,128 | 752,093,054 | -3.91% |
| 2024-12-16 | 15.12 | 16.22 | 14.52 | 15.59 | 15.55 | qfq | 64,143,528 | 979,314,001 | 3.45% |
| 2024-12-13 | 15.02 | 15.68 | 14.94 | 15.07 | 15.03 | qfq | 51,338,302 | 783,181,139 | -1.18% |
| 2024-12-12 | 15.19 | 15.33 | 14.82 | 15.25 | 15.21 | qfq | 49,606,334 | 750,890,648 | 0.39% |
| 2024-12-11 | 14.99 | 15.40 | 14.96 | 15.19 | 15.15 | qfq | 57,621,865 | 871,701,076 | -1.87% |
| 2024-12-10 | 16.00 | 16.53 | 15.23 | 15.48 | 15.44 | qfq | 100,776,094 | 1,596,540,445 | 0.13% |
| 2024-12-09 | 17.21 | 18.00 | 15.12 | 15.46 | 15.42 | qfq | 118,407,648 | 1,909,548,805 | -5.90% |
| 2024-12-06 | 16.43 | 16.43 | 15.68 | 16.43 | 16.39 | qfq | 67,904,889 | 1,100,608,531 | 9.97% |
| 2024-12-05 | 13.85 | 14.94 | 13.84 | 14.94 | 14.90 | qfq | 26,184,725 | 387,343,280 | 10.01% |
| 2024-12-04 | 13.77 | 13.97 | 13.45 | 13.58 | 13.55 | qfq | 24,154,720 | 331,154,706 | -2.30% |
| 2024-12-03 | 13.95 | 14.00 | 13.60 | 13.90 | 13.86 | qfq | 27,251,333 | 376,992,484 | -0.71% |
| 2024-12-02 | 13.35 | 14.25 | 13.35 | 14.00 | 13.96 | qfq | 39,008,090 | 542,227,448 | 2.71% |
| 2024-11-29 | 13.00 | 13.86 | 12.83 | 13.63 | 13.60 | qfq | 53,087,000 | 715,437,638 | 5.33% |
| 2024-11-28 | 13.06 | 13.49 | 12.91 | 12.94 | 12.91 | qfq | 30,745,267 | 403,512,358 | 0.08% |
| 2024-11-27 | 12.28 | 12.93 | 11.95 | 12.93 | 12.90 | qfq | 31,566,545 | 393,327,075 | 4.27% |
| 2024-11-26 | 12.71 | 13.09 | 12.38 | 12.40 | 12.37 | qfq | 23,347,917 | 295,042,734 | -0.80% |
| 2024-11-25 | 12.75 | 12.86 | 12.13 | 12.50 | 12.47 | qfq | 26,047,184 | 322,537,120 | -0.87% |
| 2024-11-22 | 13.08 | 13.65 | 12.60 | 12.61 | 12.58 | qfq | 36,987,755 | 483,565,228 | -3.81% |
| 2024-11-21 | 12.88 | 13.45 | 12.72 | 13.11 | 13.08 | qfq | 32,013,627 | 417,794,766 | 1.24% |
| 2024-11-20 | 12.40 | 13.08 | 12.38 | 12.95 | 12.92 | qfq | 37,340,564 | 478,516,077 | 3.93% |
| 2024-11-19 | 12.03 | 12.50 | 11.90 | 12.46 | 12.43 | qfq | 41,348,000 | 505,687,089 | -0.24% |
| 2024-11-18 | 13.74 | 13.74 | 12.49 | 12.49 | 12.46 | qfq | 57,102,589 | 730,296,659 | -10.01% |
| 2024-11-15 | 13.68 | 14.85 | 13.68 | 13.88 | 13.84 | qfq | 88,383,384 | 1,274,811,348 | 2.81% |
| 2024-11-14 | 14.25 | 14.38 | 13.49 | 13.50 | 13.47 | qfq | 35,124,577 | 488,208,353 | -5.73% |
| 2024-11-13 | 13.94 | 14.90 | 13.70 | 14.32 | 14.28 | qfq | 52,381,825 | 747,996,555 | 2.21% |
| 2024-11-12 | 14.65 | 14.79 | 13.75 | 14.01 | 13.97 | qfq | 45,470,261 | 643,533,906 | -2.78% |
| 2024-11-11 | 13.58 | 14.66 | 13.46 | 14.41 | 14.37 | qfq | 55,800,549 | 786,873,988 | 5.96% |
| 2024-11-08 | 13.89 | 13.96 | 13.50 | 13.60 | 13.57 | qfq | 43,216,072 | 593,099,396 | 0.29% |
| 2024-11-07 | 13.20 | 13.58 | 12.95 | 13.56 | 13.53 | qfq | 41,804,400 | 553,604,747 | 1.65% |
| 2024-11-06 | 13.57 | 14.09 | 13.17 | 13.34 | 13.31 | qfq | 53,967,679 | 734,791,334 | -0.74% |
| 2024-11-05 | 12.62 | 13.56 | 12.53 | 13.44 | 13.41 | qfq | 49,145,837 | 644,720,205 | 6.84% |
| 2024-11-04 | 12.29 | 12.66 | 12.14 | 12.58 | 12.55 | qfq | 28,103,340 | 350,349,723 | 0.72% |
| 2024-11-01 | 13.56 | 13.89 | 12.49 | 12.49 | 12.46 | qfq | 61,123,540 | 798,453,905 | -10.01% |
| 2024-10-31 | 13.19 | 14.53 | 12.80 | 13.88 | 13.84 | qfq | 75,661,015 | 1,044,116,448 | 4.99% |
| 2024-10-30 | 12.75 | 13.55 | 12.51 | 13.22 | 13.19 | qfq | 67,548,548 | 883,010,584 | 1.23% |
| 2024-10-29 | 12.75 | 13.70 | 12.60 | 13.06 | 13.03 | qfq | 73,369,526 | 962,052,291 | 2.19% |
| 2024-10-28 | 12.50 | 13.01 | 12.41 | 12.78 | 12.75 | qfq | 47,012,063 | 599,132,017 | 2.00% |
| 2024-10-25 | 12.51 | 12.97 | 12.33 | 12.53 | 12.50 | qfq | 46,839,951 | 590,706,037 | -0.48% |
| 2024-10-24 | 13.27 | 13.27 | 12.55 | 12.59 | 12.56 | qfq | 66,533,605 | 849,222,692 | -4.77% |
| 2024-10-23 | 12.10 | 13.22 | 12.10 | 13.22 | 13.19 | qfq | 54,056,286 | 704,688,265 | 9.98% |
| 2024-10-22 | 12.68 | 12.68 | 11.94 | 12.02 | 11.99 | qfq | 49,054,822 | 598,570,373 | -4.98% |
| 2024-10-21 | 12.20 | 12.89 | 12.15 | 12.65 | 12.62 | qfq | 61,962,167 | 772,412,786 | 4.55% |
| 2024-10-18 | 11.85 | 12.37 | 11.65 | 12.10 | 12.07 | qfq | 52,802,390 | 633,465,281 | 1.60% |
| 2024-10-17 | 11.65 | 12.30 | 11.58 | 11.91 | 11.88 | qfq | 47,551,588 | 566,736,529 | 2.67% |
| 2024-10-16 | 11.48 | 11.83 | 11.38 | 11.60 | 11.57 | qfq | 34,584,740 | 399,735,737 | -2.19% |
| 2024-10-15 | 11.53 | 12.55 | 11.41 | 11.86 | 11.83 | qfq | 62,508,487 | 754,266,884 | 0.76% |
| 2024-10-14 | 11.87 | 11.96 | 11.20 | 11.77 | 11.74 | qfq | 46,989,707 | 543,923,809 | 2.17% |
| 2024-10-11 | 11.36 | 12.00 | 10.95 | 11.52 | 11.49 | qfq | 51,550,704 | 593,134,522 | 1.41% |
| 2024-10-10 | 12.10 | 12.25 | 11.22 | 11.36 | 11.33 | qfq | 47,503,596 | 550,142,949 | -4.62% |
| 2024-10-09 | 12.47 | 13.08 | 11.81 | 11.91 | 11.88 | qfq | 73,121,690 | 916,505,536 | -6.95% |
| 2024-10-08 | 12.80 | 12.80 | 12.01 | 12.80 | 12.77 | qfq | 82,921,539 | 1,047,733,051 | 9.97% |
| 2024-09-30 | 11.60 | 11.64 | 10.99 | 11.64 | 11.61 | qfq | 71,897,098 | 823,784,866 | 10.02% |
| 2024-09-27 | 10.50 | 10.81 | 10.25 | 10.58 | 10.55 | qfq | 42,280,539 | 444,930,099 | 3.62% |
| 2024-09-26 | 9.97 | 10.24 | 9.85 | 10.21 | 10.18 | qfq | 45,973,500 | 461,151,884 | 0.49% |
| 2024-09-25 | 9.62 | 10.49 | 9.62 | 10.16 | 10.13 | qfq | 69,355,656 | 699,734,510 | 6.05% |
| 2024-09-24 | 9.16 | 9.59 | 9.00 | 9.58 | 9.56 | qfq | 37,413,232 | 349,877,029 | 4.36% |
| 2024-09-23 | 9.10 | 9.28 | 9.00 | 9.18 | 9.16 | qfq | 20,327,000 | 186,372,670 | 0.44% |
| 2024-09-20 | 9.00 | 9.18 | 8.97 | 9.14 | 9.12 | qfq | 22,514,300 | 204,490,411 | 2.01% |
| 2024-09-19 | 8.78 | 9.05 | 8.65 | 8.96 | 8.94 | qfq | 21,439,309 | 191,013,685 | 3.11% |
| 2024-09-18 | 8.70 | 8.79 | 8.48 | 8.69 | 8.67 | qfq | 17,599,865 | 151,821,514 | -1.36% |
| 2024-09-13 | 9.04 | 9.09 | 8.77 | 8.81 | 8.79 | qfq | 25,680,035 | 228,323,644 | -3.72% |
| 2024-09-12 | 9.05 | 9.30 | 9.01 | 9.15 | 9.13 | qfq | 30,086,531 | 275,653,197 | 0.88% |
| 2024-09-11 | 9.00 | 9.22 | 8.84 | 9.07 | 9.05 | qfq | 29,298,265 | 264,220,807 | -0.87% |
| 2024-09-10 | 9.46 | 9.50 | 8.79 | 9.15 | 9.13 | qfq | 64,407,067 | 584,761,782 | -6.35% |
| 2024-09-09 | 9.18 | 10.11 | 9.06 | 9.77 | 9.75 | qfq | 81,071,950 | 797,972,806 | 6.31% |
| 2024-09-06 | 9.41 | 9.96 | 9.15 | 9.19 | 9.17 | qfq | 57,434,652 | 545,195,313 | -2.34% |
| 2024-09-05 | 8.66 | 9.41 | 8.66 | 9.41 | 9.39 | qfq | 35,207,279 | 324,284,111 | 10.06% |
| 2024-09-04 | 8.53 | 8.63 | 8.51 | 8.55 | 8.53 | qfq | 5,192,500 | 44,518,227 | -0.93% |
| 2024-09-03 | 8.43 | 8.64 | 8.43 | 8.63 | 8.61 | qfq | 7,463,900 | 63,745,092 | 2.37% |
| 2024-09-02 | 8.60 | 8.69 | 8.43 | 8.43 | 8.41 | qfq | 8,095,000 | 69,189,514 | -2.99% |
| 2024-08-30 | 8.42 | 8.80 | 8.40 | 8.69 | 8.67 | qfq | 12,329,770 | 107,023,402 | 3.33% |
| 2024-08-29 | 8.30 | 8.45 | 8.21 | 8.41 | 8.39 | qfq | 5,860,500 | 49,082,382 | 1.33% |
| 2024-08-28 | 8.30 | 8.38 | 8.19 | 8.30 | 8.28 | qfq | 5,810,800 | 48,113,142 | 0.00% |
| 2024-08-27 | 8.57 | 8.58 | 8.28 | 8.30 | 8.28 | qfq | 8,297,700 | 69,553,023 | -3.38% |
| 2024-08-26 | 8.62 | 8.69 | 8.46 | 8.59 | 8.57 | qfq | 6,018,399 | 51,650,109 | -0.58% |
| 2024-08-23 | 8.56 | 8.78 | 8.50 | 8.64 | 8.62 | qfq | 8,012,360 | 69,479,354 | 0.82% |
| 2024-08-22 | 8.82 | 8.89 | 8.55 | 8.57 | 8.55 | qfq | 10,972,839 | 95,541,603 | -2.83% |
| 2024-08-21 | 8.89 | 9.00 | 8.81 | 8.82 | 8.80 | qfq | 7,878,200 | 69,992,125 | -1.23% |
| 2024-08-20 | 9.22 | 9.24 | 8.91 | 8.93 | 8.91 | qfq | 15,846,649 | 143,005,395 | -4.29% |
| 2024-08-19 | 9.05 | 9.47 | 9.03 | 9.33 | 9.31 | qfq | 20,431,439 | 189,275,293 | 3.44% |
| 2024-08-16 | 9.10 | 9.16 | 9.02 | 9.02 | 9.00 | qfq | 6,945,514 | 63,149,381 | -1.10% |
| 2024-08-15 | 8.90 | 9.21 | 8.88 | 9.12 | 9.10 | qfq | 10,828,614 | 98,461,131 | 1.33% |
| 2024-08-14 | 8.95 | 9.13 | 8.92 | 9.00 | 8.98 | qfq | 6,927,114 | 62,499,374 | 0.45% |
| 2024-08-13 | 8.90 | 8.98 | 8.75 | 8.96 | 8.94 | qfq | 9,766,400 | 86,712,981 | 0.34% |
| 2024-08-12 | 9.05 | 9.06 | 8.88 | 8.93 | 8.91 | qfq | 7,894,700 | 70,763,430 | -1.87% |
| 2024-08-09 | 9.26 | 9.30 | 9.08 | 9.10 | 9.08 | qfq | 7,361,000 | 67,422,143 | -1.19% |
| 2024-08-08 | 9.33 | 9.35 | 9.06 | 9.21 | 9.19 | qfq | 10,329,560 | 95,105,637 | -1.92% |
| 2024-08-07 | 9.43 | 9.55 | 9.35 | 9.39 | 9.37 | qfq | 7,114,555 | 67,093,354 | -0.42% |
| 2024-08-06 | 9.37 | 9.50 | 9.30 | 9.43 | 9.41 | qfq | 9,656,660 | 90,604,040 | 2.39% |
| 2024-08-05 | 9.46 | 9.68 | 9.20 | 9.21 | 9.19 | qfq | 15,969,200 | 150,492,000 | -3.56% |
| 2024-08-02 | 9.62 | 9.83 | 9.52 | 9.55 | 9.53 | qfq | 12,810,000 | 124,037,287 | -1.85% |
| 2024-08-01 | 9.76 | 9.83 | 9.67 | 9.73 | 9.71 | qfq | 13,178,076 | 128,473,151 | -0.31% |
| 2024-07-31 | 9.40 | 9.80 | 9.35 | 9.76 | 9.74 | qfq | 20,230,424 | 195,498,412 | 4.05% |
| 2024-07-30 | 9.33 | 9.50 | 9.26 | 9.38 | 9.36 | qfq | 9,684,324 | 91,014,307 | 0.21% |
| 2024-07-29 | 9.39 | 9.45 | 9.20 | 9.36 | 9.34 | qfq | 11,199,528 | 104,653,405 | -2.19% |
| 2024-07-26 | 9.44 | 9.59 | 9.35 | 9.57 | 9.29 | qfq | 10,789,402 | 102,577,264 | 2.03% |
| 2024-07-25 | 9.30 | 9.43 | 9.20 | 9.38 | 9.10 | qfq | 10,236,656 | 95,413,248 | 0.75% |
| 2024-07-24 | 9.45 | 9.56 | 9.29 | 9.31 | 9.03 | qfq | 10,786,900 | 101,493,481 | -2.21% |
| 2024-07-23 | 9.79 | 9.80 | 9.50 | 9.52 | 9.24 | qfq | 10,896,600 | 105,332,208 | -2.26% |
| 2024-07-22 | 9.78 | 9.83 | 9.67 | 9.74 | 9.45 | qfq | 12,026,839 | 117,253,937 | 0.41% |
| 2024-07-19 | 9.48 | 9.85 | 9.42 | 9.70 | 9.41 | qfq | 19,096,039 | 185,736,563 | 2.00% |
| 2024-07-18 | 9.40 | 9.57 | 9.16 | 9.51 | 9.23 | qfq | 14,355,544 | 133,952,435 | 0.42% |
| 2024-07-17 | 9.65 | 9.75 | 9.46 | 9.47 | 9.19 | qfq | 12,033,323 | 115,346,844 | -2.07% |
| 2024-07-16 | 9.59 | 9.76 | 9.46 | 9.67 | 9.38 | qfq | 11,024,600 | 105,739,808 | 0.83% |
| 2024-07-15 | 9.77 | 9.82 | 9.55 | 9.59 | 9.31 | qfq | 13,531,000 | 130,563,992 | -2.94% |
| 2024-07-12 | 9.76 | 10.08 | 9.69 | 9.88 | 9.59 | qfq | 21,288,574 | 210,355,334 | 0.82% |
| 2024-07-11 | 9.74 | 9.82 | 9.61 | 9.80 | 9.51 | qfq | 19,488,300 | 189,863,918 | 2.73% |
| 2024-07-10 | 9.50 | 9.73 | 9.40 | 9.54 | 9.26 | qfq | 19,702,905 | 188,548,921 | -2.65% |
| 2024-07-09 | 9.38 | 10.20 | 9.28 | 9.80 | 9.51 | qfq | 29,072,149 | 283,449,959 | 4.14% |
| 2024-07-08 | 9.93 | 9.98 | 9.32 | 9.41 | 9.13 | qfq | 25,582,088 | 245,064,122 | -5.71% |
| 2024-07-05 | 9.57 | 10.42 | 9.36 | 9.98 | 9.68 | qfq | 34,169,614 | 341,149,812 | 4.28% |
| 2024-07-04 | 9.79 | 9.89 | 9.51 | 9.57 | 9.29 | qfq | 22,309,600 | 215,567,669 | -1.85% |
| 2024-07-03 | 10.14 | 10.22 | 9.74 | 9.75 | 9.46 | qfq | 28,864,104 | 285,916,885 | -4.60% |
| 2024-07-02 | 10.30 | 10.58 | 10.19 | 10.22 | 9.92 | qfq | 29,794,874 | 309,537,028 | -0.49% |
| 2024-07-01 | 10.40 | 10.51 | 10.20 | 10.27 | 9.97 | qfq | 29,460,169 | 303,268,139 | -1.63% |
| 2024-06-28 | 9.97 | 10.80 | 9.97 | 10.44 | 10.13 | qfq | 56,341,332 | 584,917,706 | 0.38% |
| 2024-06-27 | 11.24 | 11.24 | 10.40 | 10.40 | 10.09 | qfq | 74,733,621 | 812,007,559 | 1.76% |
| 2024-06-26 | 9.35 | 10.22 | 9.20 | 10.22 | 9.92 | qfq | 18,668,860 | 186,639,660 | 10.01% |
| 2024-06-25 | 9.25 | 9.45 | 9.15 | 9.29 | 9.01 | qfq | 15,395,537 | 143,315,595 | 0.98% |
| 2024-06-24 | 9.59 | 9.59 | 9.15 | 9.20 | 8.93 | qfq | 15,844,500 | 147,213,867 | -4.66% |
| 2024-06-21 | 9.69 | 9.74 | 9.51 | 9.65 | 9.36 | qfq | 13,443,647 | 129,489,638 | -1.03% |
| 2024-06-20 | 10.28 | 10.28 | 9.72 | 9.75 | 9.46 | qfq | 24,410,302 | 242,305,825 | -5.25% |
| 2024-06-19 | 10.50 | 10.61 | 10.28 | 10.29 | 9.99 | qfq | 19,008,068 | 198,029,941 | -2.37% |
| 2024-06-18 | 10.45 | 10.55 | 10.40 | 10.54 | 10.23 | qfq | 18,863,289 | 197,546,913 | 0.86% |
| 2024-06-17 | 10.43 | 10.64 | 10.38 | 10.45 | 10.14 | qfq | 19,904,000 | 208,875,945 | -0.57% |
| 2024-06-14 | 10.58 | 10.63 | 10.25 | 10.51 | 10.20 | qfq | 30,601,537 | 319,283,452 | -1.50% |
| 2024-06-13 | 10.37 | 10.84 | 10.30 | 10.67 | 10.35 | qfq | 52,743,703 | 560,669,459 | 1.14% |
| 2024-06-12 | 9.66 | 10.55 | 9.59 | 10.55 | 10.24 | qfq | 39,781,715 | 407,960,834 | 10.01% |
| 2024-06-11 | 9.90 | 10.08 | 9.47 | 9.59 | 9.31 | qfq | 24,329,634 | 235,171,742 | 1.91% |
| 2024-06-07 | 9.33 | 9.45 | 9.26 | 9.41 | 9.13 | qfq | 11,455,145 | 107,277,772 | 2.28% |
| 2024-06-06 | 9.66 | 9.78 | 9.15 | 9.20 | 8.93 | qfq | 17,607,499 | 164,325,989 | -4.76% |
| 2024-06-05 | 9.81 | 9.90 | 9.66 | 9.66 | 9.37 | qfq | 7,538,956 | 73,649,026 | -1.93% |
| 2024-06-04 | 9.96 | 9.97 | 9.67 | 9.85 | 9.56 | qfq | 10,362,200 | 101,285,506 | -0.81% |
| 2024-06-03 | 10.10 | 10.14 | 9.80 | 9.93 | 9.64 | qfq | 11,861,601 | 118,129,493 | -2.26% |
| 2024-05-31 | 9.95 | 10.18 | 9.93 | 10.16 | 9.86 | qfq | 11,955,471 | 120,720,050 | 2.01% |
| 2024-05-30 | 9.85 | 10.04 | 9.74 | 9.96 | 9.66 | qfq | 8,294,110 | 82,419,232 | 0.10% |
| 2024-05-29 | 9.91 | 10.10 | 9.87 | 9.95 | 9.66 | qfq | 9,116,000 | 90,906,862 | 0.00% |
| 2024-05-28 | 10.07 | 10.20 | 9.95 | 9.95 | 9.66 | qfq | 9,912,049 | 99,562,460 | -2.26% |
| 2024-05-27 | 10.17 | 10.19 | 9.86 | 10.18 | 9.88 | qfq | 13,566,114 | 135,596,409 | 1.29% |
| 2024-05-24 | 10.36 | 10.38 | 10.04 | 10.05 | 9.75 | qfq | 12,038,922 | 122,529,731 | -1.76% |
| 2024-05-23 | 10.57 | 10.60 | 10.21 | 10.23 | 9.93 | qfq | 14,801,702 | 153,214,568 | -3.22% |
| 2024-05-22 | 10.54 | 10.65 | 10.48 | 10.57 | 10.26 | qfq | 9,628,927 | 101,522,462 | 0.57% |
| 2024-05-21 | 10.68 | 10.68 | 10.47 | 10.51 | 10.20 | qfq | 13,135,987 | 138,391,573 | -1.68% |
| 2024-05-20 | 10.76 | 10.87 | 10.61 | 10.69 | 10.37 | qfq | 15,974,768 | 171,292,865 | -0.74% |
| 2024-05-17 | 10.67 | 10.78 | 10.48 | 10.77 | 10.45 | qfq | 16,087,263 | 171,982,080 | 1.22% |
| 2024-05-16 | 10.55 | 10.79 | 10.54 | 10.64 | 10.32 | qfq | 17,890,700 | 191,061,010 | 0.85% |
| 2024-05-15 | 10.65 | 10.65 | 10.40 | 10.55 | 10.24 | qfq | 15,478,674 | 162,729,297 | -0.19% |
| 2024-05-14 | 10.45 | 10.64 | 10.36 | 10.57 | 10.26 | qfq | 18,756,791 | 197,384,066 | -0.47% |
| 2024-05-13 | 10.58 | 10.85 | 10.41 | 10.62 | 10.31 | qfq | 19,087,300 | 202,851,315 | -1.03% |
| 2024-05-10 | 11.14 | 11.19 | 10.68 | 10.73 | 10.41 | qfq | 25,999,316 | 281,429,686 | -3.25% |
| 2024-05-09 | 11.01 | 11.23 | 11.01 | 11.09 | 10.76 | qfq | 19,708,566 | 218,823,629 | 0.18% |
| 2024-05-08 | 11.64 | 11.66 | 11.06 | 11.07 | 10.74 | qfq | 33,200,219 | 373,083,989 | -5.06% |
| 2024-05-07 | 11.32 | 12.32 | 11.23 | 11.66 | 11.31 | qfq | 51,543,795 | 606,339,467 | 3.37% |
| 2024-05-06 | 11.82 | 11.86 | 11.20 | 11.28 | 10.95 | qfq | 41,014,100 | 470,409,227 | -3.42% |
| 2024-04-30 | 11.90 | 12.10 | 11.44 | 11.68 | 11.33 | qfq | 57,921,731 | 680,581,619 | -5.43% |
| 2024-04-29 | 12.28 | 12.47 | 12.16 | 12.35 | 11.98 | qfq | 52,544,101 | 647,755,288 | 1.40% |
| 2024-04-26 | 11.58 | 12.20 | 11.58 | 12.18 | 11.82 | qfq | 58,343,137 | 699,437,171 | 5.18% |
| 2024-04-25 | 11.70 | 11.85 | 11.56 | 11.58 | 11.24 | qfq | 39,226,495 | 457,182,704 | -2.61% |
| 2024-04-24 | 11.95 | 12.44 | 11.72 | 11.89 | 11.54 | qfq | 66,527,674 | 797,680,944 | 0.34% |
| 2024-04-23 | 11.32 | 11.94 | 11.18 | 11.85 | 11.50 | qfq | 57,268,849 | 660,735,976 | 5.99% |
| 2024-04-22 | 11.00 | 11.42 | 10.89 | 11.18 | 10.85 | qfq | 31,770,232 | 355,796,504 | 0.18% |
| 2024-04-19 | 11.14 | 11.56 | 10.97 | 11.16 | 10.83 | qfq | 38,149,917 | 427,884,755 | 0.18% |
| 2024-04-18 | 11.08 | 11.43 | 10.86 | 11.14 | 10.81 | qfq | 41,549,837 | 462,836,652 | 1.00% |
| 2024-04-17 | 10.39 | 11.03 | 10.39 | 11.03 | 10.70 | qfq | 16,370,078 | 176,918,373 | 9.97% |
| 2024-04-16 | 10.78 | 10.88 | 10.00 | 10.03 | 9.73 | qfq | 25,579,655 | 263,188,410 | -8.15% |
| 2024-04-15 | 11.25 | 11.43 | 10.66 | 10.92 | 10.60 | qfq | 22,919,370 | 251,895,959 | -3.79% |
| 2024-04-12 | 11.50 | 11.66 | 11.35 | 11.35 | 11.01 | qfq | 13,541,863 | 155,028,761 | -1.90% |
| 2024-04-11 | 11.23 | 11.71 | 11.22 | 11.57 | 11.23 | qfq | 20,179,971 | 233,184,762 | 2.21% |
| 2024-04-10 | 11.60 | 11.63 | 11.16 | 11.32 | 10.98 | qfq | 18,706,818 | 212,502,582 | -3.00% |
| 2024-04-09 | 11.57 | 11.69 | 11.42 | 11.67 | 11.32 | qfq | 12,335,605 | 142,683,377 | 1.48% |
| 2024-04-08 | 11.65 | 11.73 | 11.38 | 11.50 | 11.16 | qfq | 15,153,297 | 175,137,338 | -1.46% |
| 2024-04-03 | 11.86 | 11.92 | 11.53 | 11.67 | 11.32 | qfq | 18,710,655 | 218,825,510 | -2.18% |
| 2024-04-02 | 12.25 | 12.29 | 11.86 | 11.93 | 11.58 | qfq | 23,225,321 | 278,353,226 | -3.17% |
| 2024-04-01 | 12.12 | 12.33 | 12.03 | 12.32 | 11.95 | qfq | 22,696,531 | 277,555,543 | 2.50% |
| 2024-03-29 | 12.04 | 12.09 | 11.79 | 12.02 | 11.66 | qfq | 19,340,099 | 231,017,496 | -0.74% |
| 2024-03-28 | 11.68 | 12.19 | 11.68 | 12.11 | 11.75 | qfq | 30,617,710 | 367,350,402 | 3.95% |
| 2024-03-27 | 12.42 | 12.54 | 11.60 | 11.65 | 11.30 | qfq | 40,337,432 | 482,347,925 | -6.65% |
| 2024-03-26 | 13.05 | 13.25 | 12.45 | 12.48 | 12.11 | qfq | 39,107,018 | 499,104,797 | -4.37% |
| 2024-03-25 | 13.79 | 13.80 | 13.05 | 13.05 | 12.66 | qfq | 46,310,033 | 623,219,151 | -6.99% |
| 2024-03-22 | 13.79 | 14.25 | 13.60 | 14.03 | 13.61 | qfq | 66,559,085 | 930,673,845 | 0.57% |
| 2024-03-21 | 13.90 | 14.13 | 13.66 | 13.95 | 13.54 | qfq | 51,290,798 | 712,603,797 | 1.31% |
| 2024-03-20 | 13.27 | 13.89 | 13.27 | 13.77 | 13.36 | qfq | 50,981,604 | 696,173,170 | 2.91% |
| 2024-03-19 | 13.70 | 13.78 | 13.37 | 13.38 | 12.98 | qfq | 40,723,414 | 551,683,542 | -1.62% |
| 2024-03-18 | 13.30 | 13.64 | 13.26 | 13.60 | 13.20 | qfq | 40,263,537 | 543,193,359 | 2.26% |
| 2024-03-15 | 13.37 | 13.44 | 12.93 | 13.30 | 12.91 | qfq | 44,568,196 | 586,605,826 | -1.34% |
| 2024-03-14 | 13.90 | 13.91 | 13.26 | 13.48 | 13.08 | qfq | 66,054,696 | 899,626,286 | -5.54% |
| 2024-03-13 | 13.88 | 14.69 | 13.78 | 14.27 | 13.85 | qfq | 96,245,601 | 1,366,113,736 | 3.41% |
| 2024-03-12 | 13.95 | 14.11 | 13.65 | 13.80 | 13.39 | qfq | 48,921,743 | 676,608,509 | -0.93% |
| 2024-03-11 | 13.68 | 14.23 | 13.37 | 13.93 | 13.52 | qfq | 64,505,413 | 885,336,420 | 1.90% |
| 2024-03-08 | 13.47 | 13.86 | 13.26 | 13.67 | 13.26 | qfq | 52,303,352 | 712,874,947 | 1.48% |
| 2024-03-07 | 14.09 | 14.20 | 13.30 | 13.47 | 13.07 | qfq | 70,384,202 | 971,335,179 | -2.88% |
| 2024-03-06 | 13.70 | 14.17 | 13.53 | 13.87 | 13.46 | qfq | 70,012,569 | 971,795,633 | -3.41% |
| 2024-03-05 | 14.74 | 15.14 | 14.07 | 14.36 | 13.93 | qfq | 96,379,070 | 1,415,939,490 | -5.34% |
| 2024-03-04 | 14.67 | 15.35 | 14.26 | 15.17 | 14.72 | qfq | 106,349,840 | 1,579,128,684 | 1.61% |
| 2024-03-01 | 15.68 | 16.07 | 14.57 | 14.93 | 14.49 | qfq | 149,012,398 | 2,260,855,682 | -7.78% |
| 2024-02-29 | 15.10 | 16.19 | 14.93 | 16.19 | 15.71 | qfq | 158,859,276 | 2,482,938,453 | 9.99% |
| 2024-02-28 | 14.59 | 16.17 | 14.50 | 14.72 | 14.28 | qfq | 168,417,368 | 2,565,207,999 | 0.14% |
| 2024-02-27 | 14.01 | 14.98 | 13.82 | 14.70 | 14.26 | qfq | 142,863,197 | 2,058,429,383 | -4.23% |
| 2024-02-26 | 14.94 | 15.35 | 14.33 | 15.35 | 14.90 | qfq | 155,592,984 | 2,313,321,100 | 10.04% |
| 2024-02-23 | 13.95 | 13.95 | 13.95 | 13.95 | 13.54 | qfq | 7,312,948 | 102,015,625 | 10.02% |
| 2024-02-22 | 12.68 | 12.68 | 12.68 | 12.68 | 12.30 | qfq | 3,693,470 | 46,833,200 | 9.97% |
| 2024-02-21 | 11.53 | 11.53 | 11.53 | 11.53 | 11.19 | qfq | 2,006,245 | 23,132,005 | 10.02% |
| 2024-02-20 | 10.48 | 10.48 | 10.48 | 10.48 | 10.17 | qfq | 2,770,550 | 29,035,364 | 9.97% |
| 2024-02-19 | 9.53 | 9.53 | 9.53 | 9.53 | 9.25 | qfq | 2,789,788 | 26,586,680 | 10.05% |
| 2024-02-08 | 8.03 | 8.74 | 7.78 | 8.66 | 8.40 | qfq | 63,320,573 | 521,788,926 | 8.93% |
| 2024-02-07 | 8.50 | 8.55 | 7.82 | 7.95 | 7.71 | qfq | 64,948,915 | 531,449,317 | -6.25% |
| 2024-02-06 | 8.35 | 8.96 | 8.15 | 8.48 | 8.23 | qfq | 52,972,909 | 442,448,167 | -6.30% |
| 2024-02-05 | 9.97 | 10.04 | 9.05 | 9.05 | 8.78 | qfq | 27,117,054 | 249,946,104 | -9.95% |
| 2024-02-02 | 10.73 | 10.86 | 9.63 | 10.05 | 9.75 | qfq | 33,806,435 | 346,968,830 | -5.90% |
| 2024-02-01 | 10.61 | 10.99 | 10.42 | 10.68 | 10.36 | qfq | 29,261,790 | 313,595,508 | 0.28% |
| 2024-01-31 | 11.14 | 11.35 | 10.61 | 10.65 | 10.33 | qfq | 28,986,633 | 319,078,191 | -3.18% |
| 2024-01-30 | 11.69 | 11.71 | 11.00 | 11.00 | 10.67 | qfq | 23,521,499 | 266,645,460 | -3.25% |
| 2024-01-29 | 11.86 | 11.99 | 11.28 | 11.37 | 11.03 | qfq | 21,172,412 | 243,904,748 | -4.53% |
| 2024-01-26 | 11.91 | 12.25 | 11.84 | 11.91 | 11.56 | qfq | 23,324,798 | 280,453,866 | -0.50% |
| 2024-01-25 | 11.73 | 12.02 | 11.55 | 11.97 | 11.62 | qfq | 24,118,721 | 285,755,387 | 2.31% |
| 2024-01-24 | 11.59 | 11.77 | 11.16 | 11.70 | 11.35 | qfq | 27,163,928 | 312,672,826 | 0.78% |
| 2024-01-23 | 11.46 | 11.73 | 11.35 | 11.61 | 11.27 | qfq | 28,067,385 | 324,430,161 | 1.31% |
| 2024-01-22 | 12.22 | 12.38 | 11.31 | 11.46 | 11.12 | qfq | 38,883,173 | 460,957,447 | -7.06% |
| 2024-01-19 | 12.42 | 12.59 | 12.27 | 12.33 | 11.96 | qfq | 28,150,938 | 348,993,132 | -1.83% |
| 2024-01-18 | 12.20 | 12.63 | 11.99 | 12.56 | 12.19 | qfq | 46,298,992 | 569,049,228 | 2.70% |
| 2024-01-17 | 12.50 | 12.63 | 12.23 | 12.23 | 11.87 | qfq | 32,233,887 | 401,835,261 | -2.16% |
| 2024-01-16 | 12.56 | 12.85 | 12.24 | 12.50 | 12.13 | qfq | 46,727,255 | 581,331,868 | 0.08% |
| 2024-01-15 | 12.34 | 12.65 | 12.19 | 12.49 | 12.12 | qfq | 22,024,792 | 274,769,035 | 0.56% |
| 2024-01-12 | 12.87 | 12.96 | 12.39 | 12.42 | 12.05 | qfq | 31,236,747 | 393,690,183 | -3.50% |
| 2024-01-11 | 12.50 | 12.92 | 12.50 | 12.87 | 12.49 | qfq | 28,722,952 | 367,450,600 | 2.31% |
| 2024-01-10 | 12.69 | 12.89 | 12.45 | 12.58 | 12.21 | qfq | 25,184,697 | 317,382,566 | -1.64% |
| 2024-01-09 | 12.90 | 13.11 | 12.58 | 12.79 | 12.41 | qfq | 28,159,866 | 361,652,383 | 0.39% |
| 2024-01-08 | 13.00 | 13.21 | 12.72 | 12.74 | 12.36 | qfq | 36,727,953 | 475,736,069 | -1.16% |
| 2024-01-05 | 13.39 | 13.45 | 12.73 | 12.89 | 12.51 | qfq | 43,007,057 | 561,040,470 | -3.73% |
| 2024-01-04 | 13.40 | 13.60 | 13.18 | 13.39 | 12.99 | qfq | 32,415,765 | 434,956,313 | -0.30% |
| 2024-01-03 | 13.75 | 13.80 | 13.22 | 13.43 | 13.03 | qfq | 44,425,870 | 596,984,919 | -1.54% |
| 2024-01-02 | 13.85 | 13.97 | 13.51 | 13.64 | 13.24 | qfq | 39,823,683 | 545,849,438 | -0.80% |
| 2023-12-29 | 13.51 | 13.95 | 13.45 | 13.75 | 13.34 | qfq | 57,676,381 | 793,242,147 | 1.78% |
| 2023-12-28 | 13.99 | 14.02 | 13.46 | 13.51 | 13.11 | qfq | 81,521,844 | 1,115,799,041 | -5.66% |
| 2023-12-27 | 13.64 | 14.45 | 13.44 | 14.32 | 13.90 | qfq | 79,907,028 | 1,117,284,326 | 3.99% |
| 2023-12-26 | 13.55 | 14.00 | 13.42 | 13.77 | 13.36 | qfq | 66,801,742 | 917,370,776 | 1.47% |
| 2023-12-25 | 13.34 | 13.66 | 13.10 | 13.57 | 13.17 | qfq | 67,456,224 | 905,133,694 | -1.81% |
| 2023-12-22 | 14.88 | 14.89 | 13.82 | 13.82 | 13.41 | qfq | 83,031,267 | 1,180,566,467 | -9.97% |
| 2023-12-21 | 16.98 | 17.00 | 15.35 | 15.35 | 14.90 | qfq | 117,341,871 | 1,843,548,486 | -9.97% |
| 2023-12-20 | 17.55 | 18.30 | 16.08 | 17.05 | 16.54 | qfq | 132,196,484 | 2,235,403,566 | -4.59% |
| 2023-12-19 | 17.27 | 18.50 | 16.90 | 17.87 | 17.34 | qfq | 140,647,990 | 2,517,977,355 | 6.24% |
| 2023-12-18 | 17.63 | 18.10 | 16.60 | 16.82 | 16.32 | qfq | 95,453,194 | 1,647,496,128 | -5.13% |
| 2023-12-15 | 18.01 | 18.58 | 17.05 | 17.73 | 17.20 | qfq | 118,824,446 | 2,112,084,600 | -4.32% |
| 2023-12-14 | 19.48 | 19.70 | 17.82 | 18.53 | 17.98 | qfq | 139,125,509 | 2,599,184,380 | -6.41% |
| 2023-12-13 | 18.50 | 19.80 | 18.33 | 19.80 | 19.21 | qfq | 140,084,398 | 2,689,908,054 | 2.59% |
| 2023-12-12 | 17.90 | 19.69 | 17.77 | 19.30 | 18.73 | qfq | 170,969,886 | 3,166,754,244 | 7.82% |
| 2023-12-11 | 16.77 | 18.50 | 16.55 | 17.90 | 17.37 | qfq | 166,185,668 | 2,910,731,938 | 4.74% |
| 2023-12-08 | 19.01 | 19.56 | 16.44 | 17.09 | 16.58 | qfq | 190,274,375 | 3,482,675,861 | -3.88% |
| 2023-12-07 | 17.78 | 17.78 | 17.78 | 17.78 | 17.25 | qfq | 8,186,118 | 145,549,178 | 10.02% |
| 2023-12-06 | 15.50 | 16.16 | 15.38 | 16.16 | 15.68 | qfq | 63,106,107 | 998,049,687 | 10.01% |
| 2023-12-05 | 14.69 | 14.69 | 14.69 | 14.69 | 14.25 | qfq | 7,048,524 | 103,542,818 | 10.04% |
| 2023-12-04 | 13.35 | 13.35 | 13.35 | 13.35 | 12.95 | qfq | 5,557,300 | 74,189,955 | 9.97% |
| 2023-12-01 | 12.14 | 12.14 | 12.14 | 12.14 | 11.78 | qfq | 9,019,499 | 109,496,718 | 9.96% |
| 2023-11-30 | 10.75 | 11.04 | 10.45 | 11.04 | 10.71 | qfq | 44,735,588 | 490,031,866 | 9.96% |
| 2023-11-29 | 10.14 | 10.22 | 10.03 | 10.04 | 9.74 | qfq | 6,213,630 | 62,973,079 | -0.99% |
| 2023-11-28 | 10.07 | 10.22 | 10.01 | 10.14 | 9.84 | qfq | 4,762,700 | 48,184,845 | 0.30% |
| 2023-11-27 | 10.00 | 10.27 | 9.99 | 10.11 | 9.81 | qfq | 7,211,300 | 73,232,290 | 1.00% |
| 2023-11-24 | 10.20 | 10.24 | 9.98 | 10.01 | 9.71 | qfq | 5,853,310 | 58,848,654 | -2.15% |
| 2023-11-23 | 10.12 | 10.25 | 10.00 | 10.23 | 9.93 | qfq | 6,125,810 | 62,276,021 | 1.09% |
| 2023-11-22 | 10.25 | 10.40 | 10.12 | 10.12 | 9.82 | qfq | 7,004,000 | 71,843,130 | -0.98% |
| 2023-11-21 | 10.35 | 10.47 | 10.18 | 10.22 | 9.92 | qfq | 7,033,618 | 72,379,412 | -1.26% |
| 2023-11-20 | 10.35 | 10.40 | 10.24 | 10.35 | 10.04 | qfq | 7,852,300 | 81,055,124 | 0.00% |
| 2023-11-17 | 10.30 | 10.45 | 10.25 | 10.35 | 10.04 | qfq | 7,638,209 | 79,102,749 | 0.19% |
| 2023-11-16 | 10.37 | 10.51 | 10.29 | 10.33 | 10.02 | qfq | 8,846,320 | 92,066,669 | -0.19% |
| 2023-11-15 | 10.41 | 10.50 | 10.31 | 10.35 | 10.04 | qfq | 10,161,800 | 105,475,629 | -0.38% |
| 2023-11-14 | 10.15 | 10.50 | 10.10 | 10.39 | 10.08 | qfq | 14,675,086 | 152,113,920 | 2.36% |
| 2023-11-13 | 9.90 | 10.20 | 9.90 | 10.15 | 9.85 | qfq | 8,296,512 | 83,729,861 | 2.42% |
| 2023-11-10 | 9.90 | 9.98 | 9.83 | 9.91 | 9.62 | qfq | 5,526,884 | 54,758,172 | 0.00% |
| 2023-11-09 | 9.95 | 10.07 | 9.89 | 9.91 | 9.62 | qfq | 7,166,578 | 71,389,596 | -0.50% |
| 2023-11-08 | 9.90 | 10.10 | 9.87 | 9.96 | 9.66 | qfq | 9,780,548 | 97,428,093 | 0.81% |
| 2023-11-07 | 9.80 | 9.91 | 9.73 | 9.88 | 9.59 | qfq | 7,331,512 | 72,210,254 | 0.82% |
| 2023-11-06 | 9.62 | 9.85 | 9.62 | 9.80 | 9.51 | qfq | 7,617,600 | 74,537,173 | 2.40% |
| 2023-11-03 | 9.65 | 9.72 | 9.56 | 9.57 | 9.29 | qfq | 5,807,700 | 55,947,261 | -0.62% |
| 2023-11-02 | 9.70 | 9.82 | 9.62 | 9.63 | 9.34 | qfq | 6,757,379 | 65,664,767 | -0.62% |
| 2023-11-01 | 9.57 | 9.82 | 9.57 | 9.69 | 9.40 | qfq | 10,561,364 | 102,878,167 | 1.04% |
| 2023-10-31 | 9.54 | 9.80 | 9.50 | 9.59 | 9.31 | qfq | 11,518,462 | 111,054,015 | 1.48% |
| 2023-10-30 | 9.15 | 9.50 | 9.13 | 9.45 | 9.17 | qfq | 8,280,500 | 77,696,682 | 2.83% |
| 2023-10-27 | 9.29 | 9.31 | 9.09 | 9.19 | 8.92 | qfq | 7,963,000 | 73,068,988 | -1.08% |
| 2023-10-26 | 9.12 | 9.39 | 9.12 | 9.29 | 9.01 | qfq | 7,032,207 | 65,289,957 | 0.76% |
| 2023-10-25 | 8.99 | 9.28 | 8.90 | 9.22 | 8.95 | qfq | 8,223,600 | 75,506,717 | 2.90% |
| 2023-10-24 | 8.71 | 9.03 | 8.57 | 8.96 | 8.69 | qfq | 7,470,308 | 66,121,131 | 2.99% |
| 2023-10-23 | 8.94 | 9.00 | 8.62 | 8.70 | 8.44 | qfq | 8,725,304 | 76,513,849 | -3.44% |
| 2023-10-20 | 9.30 | 9.37 | 8.98 | 9.01 | 8.74 | qfq | 9,931,400 | 90,439,331 | -3.43% |
| 2023-10-19 | 9.46 | 9.62 | 9.30 | 9.33 | 9.05 | qfq | 9,897,934 | 93,842,022 | -1.37% |
| 2023-10-18 | 9.56 | 9.59 | 9.20 | 9.46 | 9.18 | qfq | 12,582,802 | 118,313,564 | -2.07% |
| 2023-10-17 | 9.46 | 9.83 | 9.46 | 9.66 | 9.37 | qfq | 16,530,923 | 159,510,933 | 2.99% |
| 2023-10-16 | 9.40 | 9.55 | 9.32 | 9.38 | 9.10 | qfq | 7,080,308 | 66,699,831 | 0.11% |
| 2023-10-13 | 9.46 | 9.47 | 9.35 | 9.37 | 9.09 | qfq | 4,886,800 | 45,952,512 | -1.26% |
| 2023-10-12 | 9.58 | 9.63 | 9.48 | 9.49 | 9.21 | qfq | 4,629,500 | 44,128,469 | -0.52% |
| 2023-10-11 | 9.56 | 9.62 | 9.44 | 9.54 | 9.26 | qfq | 5,899,425 | 56,351,239 | 0.42% |
| 2023-10-10 | 9.44 | 9.58 | 9.43 | 9.50 | 9.22 | qfq | 6,669,250 | 63,537,367 | 0.85% |
| 2023-10-09 | 9.37 | 9.45 | 9.30 | 9.42 | 9.14 | qfq | 5,768,100 | 54,139,194 | 0.53% |
| 2023-09-28 | 9.28 | 9.39 | 9.26 | 9.37 | 9.09 | qfq | 4,258,200 | 39,745,614 | 1.19% |
| 2023-09-27 | 9.21 | 9.37 | 9.18 | 9.26 | 8.99 | qfq | 5,538,200 | 51,441,965 | 0.54% |
| 2023-09-26 | 9.15 | 9.29 | 9.12 | 9.21 | 8.94 | qfq | 4,202,100 | 38,750,786 | 0.11% |
| 2023-09-25 | 9.31 | 9.33 | 9.13 | 9.20 | 8.93 | qfq | 6,234,300 | 57,394,049 | -1.50% |
| 2023-09-22 | 9.10 | 9.35 | 9.05 | 9.34 | 9.06 | qfq | 6,275,200 | 58,008,740 | 2.75% |
| 2023-09-21 | 9.12 | 9.15 | 9.02 | 9.09 | 8.82 | qfq | 5,463,956 | 49,684,114 | 0.00% |
| 2023-09-20 | 9.18 | 9.24 | 9.08 | 9.09 | 8.82 | qfq | 4,907,462 | 44,878,821 | -0.98% |
| 2023-09-19 | 9.34 | 9.35 | 9.15 | 9.18 | 8.91 | qfq | 5,873,794 | 54,206,433 | -1.92% |
| 2023-09-18 | 9.30 | 9.39 | 9.24 | 9.36 | 9.08 | qfq | 4,955,155 | 46,279,623 | 0.54% |
| 2023-09-15 | 9.44 | 9.45 | 9.29 | 9.31 | 9.03 | qfq | 5,130,355 | 47,972,457 | -0.75% |
| 2023-09-14 | 9.58 | 9.59 | 9.31 | 9.38 | 9.10 | qfq | 8,928,309 | 84,065,238 | -2.39% |
| 2023-09-13 | 9.85 | 9.89 | 9.52 | 9.61 | 9.33 | qfq | 8,939,697 | 86,233,314 | -2.63% |
| 2023-09-12 | 9.95 | 9.98 | 9.85 | 9.87 | 9.58 | qfq | 7,063,345 | 69,937,971 | -1.20% |
| 2023-09-11 | 9.86 | 10.03 | 9.73 | 9.99 | 9.69 | qfq | 10,196,238 | 100,894,132 | 1.22% |
| 2023-09-08 | 9.70 | 9.92 | 9.53 | 9.87 | 9.58 | qfq | 11,120,603 | 108,039,083 | 0.61% |
| 2023-09-07 | 9.75 | 9.97 | 9.71 | 9.81 | 9.52 | qfq | 10,309,002 | 101,605,500 | 0.62% |
| 2023-09-06 | 9.81 | 9.81 | 9.50 | 9.75 | 9.46 | qfq | 9,753,900 | 94,355,984 | -0.81% |
| 2023-09-05 | 9.94 | 10.01 | 9.79 | 9.83 | 9.54 | qfq | 9,651,250 | 95,286,966 | -1.21% |
| 2023-09-04 | 10.01 | 10.01 | 9.80 | 9.95 | 9.66 | qfq | 13,114,688 | 129,512,453 | -0.80% |
| 2023-09-01 | 9.99 | 10.10 | 9.83 | 10.03 | 9.73 | qfq | 11,764,083 | 117,404,185 | 0.40% |
| 2023-08-31 | 10.10 | 10.22 | 9.93 | 9.99 | 9.69 | qfq | 10,935,272 | 109,583,702 | -0.99% |
| 2023-08-30 | 9.99 | 10.15 | 9.92 | 10.09 | 9.79 | qfq | 15,492,532 | 155,716,331 | 0.40% |
| 2023-08-29 | 9.69 | 10.08 | 9.68 | 10.05 | 9.75 | qfq | 18,012,674 | 179,186,071 | 3.40% |
| 2023-08-28 | 10.36 | 10.36 | 9.69 | 9.72 | 9.43 | qfq | 25,595,676 | 257,190,528 | 1.57% |
| 2023-08-25 | 9.80 | 10.12 | 9.48 | 9.57 | 9.29 | qfq | 19,249,190 | 187,183,224 | -3.04% |
| 2023-08-24 | 10.05 | 10.26 | 9.75 | 9.87 | 9.58 | qfq | 17,435,400 | 173,736,074 | -1.00% |
| 2023-08-23 | 10.20 | 10.21 | 9.96 | 9.97 | 9.67 | qfq | 20,201,532 | 203,145,860 | -3.67% |
| 2023-08-22 | 10.09 | 10.35 | 10.09 | 10.35 | 10.04 | qfq | 25,319,349 | 259,297,965 | 4.02% |
| 2023-08-21 | 9.88 | 10.25 | 9.83 | 9.95 | 9.66 | qfq | 13,319,069 | 133,813,694 | 0.00% |
| 2023-08-18 | 10.20 | 10.43 | 9.93 | 9.95 | 9.66 | qfq | 19,041,381 | 192,921,131 | -2.07% |
| 2023-08-17 | 10.00 | 10.37 | 9.87 | 10.16 | 9.86 | qfq | 17,590,930 | 178,015,265 | 0.40% |
| 2023-08-16 | 9.98 | 10.39 | 9.74 | 10.12 | 9.82 | qfq | 20,941,730 | 211,637,352 | 1.20% |
| 2023-08-15 | 10.02 | 10.08 | 9.82 | 10.00 | 9.70 | qfq | 13,676,525 | 136,169,923 | -0.70% |
| 2023-08-14 | 9.93 | 10.08 | 9.80 | 10.07 | 9.77 | qfq | 16,192,471 | 161,131,283 | 1.31% |
| 2023-08-11 | 10.44 | 10.44 | 9.91 | 9.94 | 9.65 | qfq | 27,103,089 | 273,154,771 | -6.05% |
| 2023-08-10 | 10.17 | 10.58 | 10.05 | 10.58 | 10.27 | qfq | 31,541,478 | 327,842,422 | 3.12% |
| 2023-08-09 | 10.08 | 10.42 | 10.05 | 10.26 | 9.96 | qfq | 27,598,127 | 284,417,813 | 1.89% |
| 2023-08-08 | 10.27 | 10.27 | 10.00 | 10.07 | 9.77 | qfq | 14,710,775 | 148,670,056 | -2.04% |
| 2023-08-07 | 10.08 | 10.35 | 9.95 | 10.28 | 9.98 | qfq | 23,313,980 | 236,945,990 | 0.59% |
| 2023-08-04 | 9.71 | 10.34 | 9.68 | 10.22 | 9.92 | qfq | 34,031,672 | 343,300,670 | 5.80% |
| 2023-08-03 | 9.43 | 9.68 | 9.40 | 9.66 | 9.37 | qfq | 11,411,494 | 109,164,016 | 1.90% |
| 2023-08-02 | 9.40 | 9.50 | 9.30 | 9.48 | 9.20 | qfq | 9,912,200 | 93,420,775 | 0.64% |
| 2023-08-01 | 9.36 | 9.49 | 9.32 | 9.42 | 9.14 | qfq | 6,741,829 | 63,439,002 | -0.21% |
| 2023-07-31 | 9.43 | 9.54 | 9.38 | 9.44 | 9.16 | qfq | 10,469,614 | 98,898,829 | -0.42% |
| 2023-07-28 | 9.01 | 9.54 | 8.95 | 9.48 | 9.20 | qfq | 18,730,454 | 174,796,081 | 5.10% |
| 2023-07-27 | 9.10 | 9.17 | 9.00 | 9.02 | 8.75 | qfq | 5,582,500 | 50,618,102 | -0.88% |
| 2023-07-26 | 9.25 | 9.25 | 9.08 | 9.10 | 8.83 | qfq | 5,821,400 | 53,193,810 | -1.83% |
| 2023-07-25 | 9.11 | 9.27 | 9.10 | 9.27 | 9.00 | qfq | 8,217,142 | 75,729,683 | 2.77% |
| 2023-07-24 | 8.94 | 9.12 | 8.90 | 9.02 | 8.75 | qfq | 4,554,472 | 41,083,781 | 0.45% |
| 2023-07-21 | 9.01 | 9.08 | 8.94 | 8.98 | 8.71 | qfq | 4,914,889 | 44,251,386 | -0.88% |
| 2023-07-20 | 9.21 | 9.25 | 9.03 | 9.06 | 8.79 | qfq | 6,711,917 | 61,256,740 | -2.37% |
| 2023-07-19 | 9.12 | 9.47 | 9.12 | 9.28 | 9.00 | qfq | 9,578,917 | 88,837,765 | 1.53% |
| 2023-07-18 | 9.16 | 9.23 | 9.13 | 9.14 | 8.87 | qfq | 5,092,870 | 46,677,721 | -0.76% |
| 2023-07-17 | 9.23 | 9.38 | 9.13 | 9.21 | 8.94 | qfq | 6,939,200 | 63,976,563 | 0.88% |