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
国脉文化600640.SH
最近收盘价10.002026-07-17
最近交易日2026-07-17
成交量（股）8,663,908
成交额（元）88,322,928
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-02 | 2025-08-08 | cash_dividend | 0.009 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-25 | cash_dividend | 0.002 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.31 | 10.55 | 9.97 | 10.00 | 10.00 | qfq | 8,663,908 | 88,322,928 | -3.19% |
| 2026-07-16 | 10.20 | 10.45 | 10.09 | 10.33 | 10.33 | qfq | 7,133,432 | 73,699,795 | 1.08% |
| 2026-07-15 | 10.03 | 10.33 | 9.99 | 10.22 | 10.22 | qfq | 6,560,000 | 66,964,207 | 1.49% |
| 2026-07-14 | 9.96 | 10.10 | 9.82 | 10.07 | 10.07 | qfq | 6,444,508 | 64,357,456 | 1.21% |
| 2026-07-13 | 10.47 | 10.55 | 9.95 | 9.95 | 9.95 | qfq | 9,498,821 | 96,290,770 | -4.88% |
| 2026-07-10 | 10.14 | 10.59 | 10.02 | 10.46 | 10.46 | qfq | 10,124,300 | 105,528,889 | 2.95% |
| 2026-07-09 | 10.01 | 10.27 | 9.95 | 10.16 | 10.16 | qfq | 7,235,400 | 73,392,188 | 0.69% |
| 2026-07-08 | 9.82 | 10.23 | 9.79 | 10.09 | 10.09 | qfq | 6,030,400 | 60,729,966 | 1.82% |
| 2026-07-07 | 10.17 | 10.19 | 9.85 | 9.91 | 9.91 | qfq | 5,514,963 | 55,262,761 | -2.46% |
| 2026-07-06 | 10.09 | 10.25 | 10.03 | 10.16 | 10.16 | qfq | 5,060,600 | 51,249,008 | 0.10% |
| 2026-07-03 | 10.02 | 10.30 | 9.91 | 10.15 | 10.15 | qfq | 6,258,300 | 63,307,537 | 1.30% |
| 2026-07-02 | 9.88 | 10.27 | 9.85 | 10.02 | 10.02 | qfq | 7,625,756 | 76,882,722 | 1.21% |
| 2026-07-01 | 9.68 | 10.12 | 9.57 | 9.90 | 9.90 | qfq | 6,135,700 | 60,399,216 | 2.38% |
| 2026-06-30 | 9.82 | 9.93 | 9.58 | 9.67 | 9.67 | qfq | 6,416,309 | 62,332,286 | -1.53% |
| 2026-06-29 | 9.79 | 9.93 | 9.58 | 9.82 | 9.82 | qfq | 6,238,701 | 61,063,433 | 0.31% |
| 2026-06-26 | 10.01 | 10.06 | 9.70 | 9.79 | 9.79 | qfq | 7,339,359 | 72,211,189 | -2.78% |
| 2026-06-25 | 10.21 | 10.35 | 10.00 | 10.07 | 10.07 | qfq | 6,608,999 | 66,708,367 | -2.42% |
| 2026-06-24 | 10.59 | 10.65 | 10.15 | 10.32 | 10.32 | qfq | 6,183,900 | 63,954,306 | -2.18% |
| 2026-06-23 | 10.67 | 10.85 | 10.50 | 10.55 | 10.55 | qfq | 6,283,900 | 67,179,652 | -1.86% |
| 2026-06-22 | 10.55 | 10.75 | 10.28 | 10.75 | 10.75 | qfq | 7,246,566 | 76,083,420 | 1.90% |
| 2026-06-18 | 10.38 | 10.65 | 10.36 | 10.55 | 10.55 | qfq | 5,883,800 | 62,049,038 | 0.48% |
| 2026-06-17 | 10.72 | 10.75 | 10.46 | 10.50 | 10.50 | qfq | 4,878,238 | 51,531,430 | -2.14% |
| 2026-06-16 | 10.67 | 10.77 | 10.46 | 10.73 | 10.73 | qfq | 5,643,691 | 60,011,925 | 0.37% |
| 2026-06-15 | 10.67 | 10.90 | 10.59 | 10.69 | 10.69 | qfq | 6,660,955 | 71,391,504 | 0.85% |
| 2026-06-12 | 10.55 | 10.67 | 10.44 | 10.60 | 10.60 | qfq | 7,602,333 | 80,414,683 | 0.86% |
| 2026-06-11 | 11.08 | 11.15 | 10.48 | 10.51 | 10.51 | qfq | 12,538,111 | 134,265,858 | -5.57% |
| 2026-06-10 | 11.05 | 11.60 | 11.02 | 11.13 | 11.13 | qfq | 8,957,702 | 100,386,798 | 0.09% |
| 2026-06-09 | 11.08 | 11.16 | 10.84 | 11.12 | 11.12 | qfq | 6,754,521 | 74,564,342 | 0.63% |
| 2026-06-08 | 11.00 | 11.25 | 10.90 | 11.05 | 11.05 | qfq | 8,152,864 | 90,227,961 | -0.72% |
| 2026-06-05 | 11.13 | 11.34 | 10.88 | 11.13 | 11.13 | qfq | 7,732,687 | 86,401,764 | -0.18% |
| 2026-06-04 | 11.41 | 11.57 | 11.06 | 11.15 | 11.15 | qfq | 9,012,065 | 101,568,410 | -3.96% |
| 2026-06-03 | 11.56 | 11.80 | 11.35 | 11.61 | 11.61 | qfq | 8,361,149 | 97,034,131 | -0.26% |
| 2026-06-02 | 11.97 | 12.03 | 11.58 | 11.64 | 11.64 | qfq | 9,860,443 | 115,431,472 | -3.00% |
| 2026-06-01 | 11.60 | 12.24 | 11.60 | 12.00 | 12.00 | qfq | 14,453,497 | 173,775,350 | 3.54% |
| 2026-05-29 | 11.77 | 12.04 | 11.54 | 11.59 | 11.59 | qfq | 11,746,101 | 138,004,388 | -0.69% |
| 2026-05-28 | 11.67 | 11.85 | 11.31 | 11.67 | 11.67 | qfq | 16,333,221 | 189,426,813 | -1.77% |
| 2026-05-27 | 12.16 | 12.55 | 11.76 | 11.88 | 11.88 | qfq | 17,966,788 | 217,933,996 | -0.83% |
| 2026-05-26 | 12.18 | 12.38 | 11.80 | 11.98 | 11.98 | qfq | 14,641,938 | 175,599,496 | -1.72% |
| 2026-05-25 | 12.20 | 12.55 | 12.08 | 12.19 | 12.19 | qfq | 16,245,701 | 199,564,973 | -1.22% |
| 2026-05-22 | 12.88 | 12.96 | 12.03 | 12.34 | 12.34 | qfq | 23,950,026 | 296,170,498 | -3.97% |
| 2026-05-21 | 13.38 | 13.69 | 12.84 | 12.85 | 12.85 | qfq | 25,871,101 | 343,795,342 | -4.10% |
| 2026-05-20 | 14.06 | 14.24 | 13.28 | 13.40 | 13.40 | qfq | 33,522,083 | 458,165,102 | -2.33% |
| 2026-05-19 | 13.77 | 14.60 | 13.50 | 13.72 | 13.72 | qfq | 46,794,717 | 654,816,430 | -0.72% |
| 2026-05-18 | 12.80 | 13.82 | 12.76 | 13.82 | 13.82 | qfq | 21,655,139 | 288,934,299 | 10.03% |
| 2026-05-15 | 12.73 | 13.05 | 12.47 | 12.56 | 12.56 | qfq | 9,214,352 | 117,548,284 | -0.95% |
| 2026-05-14 | 13.28 | 13.28 | 12.67 | 12.68 | 12.68 | qfq | 11,351,236 | 146,861,414 | -4.59% |
| 2026-05-13 | 12.59 | 13.40 | 12.53 | 13.29 | 13.29 | qfq | 16,927,577 | 219,821,614 | 5.56% |
| 2026-05-12 | 12.75 | 12.78 | 12.50 | 12.59 | 12.59 | qfq | 6,250,707 | 78,988,175 | -1.49% |
| 2026-05-11 | 12.90 | 13.00 | 12.73 | 12.78 | 12.78 | qfq | 5,874,457 | 75,190,035 | -0.78% |
| 2026-05-08 | 12.69 | 13.01 | 12.66 | 12.88 | 12.88 | qfq | 8,433,362 | 108,725,683 | 1.34% |
| 2026-05-07 | 12.55 | 12.74 | 12.38 | 12.71 | 12.71 | qfq | 7,851,227 | 98,601,498 | 1.44% |
| 2026-05-06 | 12.45 | 12.65 | 12.43 | 12.53 | 12.53 | qfq | 7,063,027 | 88,925,346 | 1.05% |
| 2026-04-30 | 12.60 | 12.64 | 12.36 | 12.40 | 12.40 | qfq | 6,478,100 | 80,694,750 | -1.59% |
| 2026-04-29 | 12.62 | 12.80 | 12.54 | 12.60 | 12.60 | qfq | 6,513,643 | 82,417,563 | -0.79% |
| 2026-04-28 | 12.82 | 12.95 | 12.60 | 12.70 | 12.70 | qfq | 6,305,427 | 80,470,127 | -0.94% |
| 2026-04-27 | 12.76 | 13.02 | 12.53 | 12.82 | 12.82 | qfq | 7,994,377 | 102,224,498 | -0.16% |
| 2026-04-24 | 12.55 | 13.05 | 12.42 | 12.84 | 12.84 | qfq | 12,242,793 | 156,551,194 | 1.10% |
| 2026-04-23 | 12.34 | 12.80 | 12.17 | 12.70 | 12.70 | qfq | 11,987,701 | 149,795,551 | 2.92% |
| 2026-04-22 | 12.12 | 12.36 | 12.05 | 12.34 | 12.34 | qfq | 6,964,162 | 84,912,246 | 1.48% |
| 2026-04-21 | 12.20 | 12.29 | 12.09 | 12.16 | 12.16 | qfq | 5,315,773 | 64,628,070 | -0.57% |
| 2026-04-20 | 12.05 | 12.54 | 12.04 | 12.23 | 12.23 | qfq | 8,653,900 | 106,148,077 | 1.41% |
| 2026-04-17 | 12.11 | 12.15 | 11.98 | 12.06 | 12.06 | qfq | 3,559,700 | 42,853,168 | -0.74% |
| 2026-04-16 | 11.96 | 12.19 | 11.95 | 12.15 | 12.15 | qfq | 5,340,800 | 64,544,025 | 1.84% |
| 2026-04-15 | 12.12 | 12.15 | 11.93 | 11.93 | 11.93 | qfq | 4,185,685 | 50,272,834 | -1.08% |
| 2026-04-14 | 12.05 | 12.15 | 11.92 | 12.06 | 12.06 | qfq | 5,194,175 | 62,495,877 | 0.92% |
| 2026-04-13 | 12.01 | 12.04 | 11.90 | 11.95 | 11.95 | qfq | 4,238,500 | 50,713,318 | -0.50% |
| 2026-04-10 | 12.06 | 12.18 | 11.99 | 12.01 | 12.01 | qfq | 3,496,800 | 42,260,548 | 0.67% |
| 2026-04-09 | 12.13 | 12.19 | 11.91 | 11.93 | 11.93 | qfq | 5,144,100 | 61,715,176 | -2.61% |
| 2026-04-08 | 11.78 | 12.26 | 11.78 | 12.25 | 12.25 | qfq | 6,420,916 | 77,495,709 | 5.42% |
| 2026-04-07 | 11.60 | 11.66 | 11.54 | 11.62 | 11.62 | qfq | 3,058,427 | 35,510,199 | 0.61% |
| 2026-04-03 | 11.76 | 11.84 | 11.54 | 11.55 | 11.55 | qfq | 4,048,962 | 47,133,246 | -1.79% |
| 2026-04-02 | 12.02 | 12.04 | 11.71 | 11.76 | 11.76 | qfq | 4,045,768 | 47,797,025 | -2.00% |
| 2026-04-01 | 12.00 | 12.05 | 11.89 | 12.00 | 12.00 | qfq | 5,250,100 | 62,907,801 | 1.35% |
| 2026-03-31 | 11.80 | 12.07 | 11.80 | 11.84 | 11.84 | qfq | 5,301,601 | 63,244,338 | 0.17% |
| 2026-03-30 | 11.66 | 11.85 | 11.49 | 11.82 | 11.82 | qfq | 5,141,100 | 60,081,154 | 0.42% |
| 2026-03-27 | 11.51 | 11.82 | 11.48 | 11.77 | 11.77 | qfq | 4,504,989 | 52,789,959 | 1.47% |
| 2026-03-26 | 11.86 | 11.92 | 11.56 | 11.60 | 11.60 | qfq | 4,380,101 | 51,276,821 | -2.19% |
| 2026-03-25 | 11.71 | 11.95 | 11.68 | 11.86 | 11.86 | qfq | 5,564,347 | 65,997,447 | 1.63% |
| 2026-03-24 | 11.61 | 11.77 | 11.45 | 11.67 | 11.67 | qfq | 6,916,268 | 80,206,077 | 2.64% |
| 2026-03-23 | 11.91 | 12.05 | 11.31 | 11.37 | 11.37 | qfq | 10,777,477 | 124,846,330 | -6.42% |
| 2026-03-20 | 12.60 | 12.75 | 12.13 | 12.15 | 12.15 | qfq | 7,939,074 | 97,923,996 | -3.57% |
| 2026-03-19 | 12.64 | 12.72 | 12.53 | 12.60 | 12.60 | qfq | 5,030,500 | 63,514,113 | -1.41% |
| 2026-03-18 | 12.58 | 12.79 | 12.50 | 12.78 | 12.78 | qfq | 5,553,201 | 70,218,775 | 1.91% |
| 2026-03-17 | 12.75 | 12.85 | 12.51 | 12.54 | 12.54 | qfq | 4,778,548 | 60,625,204 | -1.42% |
| 2026-03-16 | 12.56 | 12.73 | 12.48 | 12.72 | 12.72 | qfq | 4,914,480 | 62,120,671 | 0.55% |
| 2026-03-13 | 12.85 | 12.93 | 12.60 | 12.65 | 12.65 | qfq | 5,729,500 | 73,042,931 | -1.94% |
| 2026-03-12 | 12.98 | 13.05 | 12.84 | 12.90 | 12.90 | qfq | 5,404,758 | 69,899,881 | -0.62% |
| 2026-03-11 | 12.97 | 13.10 | 12.94 | 12.98 | 12.98 | qfq | 7,121,303 | 92,622,537 | 0.39% |
| 2026-03-10 | 12.97 | 13.18 | 12.82 | 12.93 | 12.93 | qfq | 8,558,648 | 110,924,114 | 0.86% |
| 2026-03-09 | 12.65 | 12.90 | 12.45 | 12.82 | 12.82 | qfq | 8,776,508 | 111,215,418 | 0.79% |
| 2026-03-06 | 12.57 | 12.77 | 12.55 | 12.72 | 12.72 | qfq | 6,468,448 | 82,201,656 | 0.39% |
| 2026-03-05 | 12.57 | 12.75 | 12.57 | 12.67 | 12.67 | qfq | 9,185,118 | 116,236,593 | 2.43% |
| 2026-03-04 | 12.52 | 12.71 | 12.32 | 12.37 | 12.37 | qfq | 9,439,500 | 117,784,997 | -2.21% |
| 2026-03-03 | 13.25 | 13.33 | 12.55 | 12.65 | 12.65 | qfq | 14,008,609 | 180,205,173 | -4.60% |
| 2026-03-02 | 13.78 | 13.78 | 13.18 | 13.26 | 13.26 | qfq | 17,060,012 | 228,892,369 | -5.22% |
| 2026-02-27 | 13.97 | 14.08 | 13.91 | 13.99 | 13.99 | qfq | 10,093,494 | 141,117,204 | -0.21% |
| 2026-02-26 | 13.86 | 14.40 | 13.78 | 14.02 | 14.02 | qfq | 17,366,716 | 243,976,976 | 1.23% |
| 2026-02-25 | 13.88 | 14.00 | 13.76 | 13.85 | 13.85 | qfq | 13,387,000 | 185,378,667 | -0.72% |
| 2026-02-24 | 14.26 | 14.35 | 13.80 | 13.95 | 13.95 | qfq | 14,422,000 | 201,259,199 | -1.90% |
| 2026-02-13 | 14.41 | 14.66 | 14.16 | 14.22 | 14.22 | qfq | 14,029,294 | 201,673,830 | -1.25% |
| 2026-02-12 | 14.68 | 14.70 | 14.23 | 14.40 | 14.40 | qfq | 14,918,092 | 214,767,163 | -1.50% |
| 2026-02-11 | 15.00 | 15.01 | 14.54 | 14.62 | 14.62 | qfq | 24,716,913 | 363,575,783 | -3.50% |
| 2026-02-10 | 14.67 | 15.49 | 14.62 | 15.15 | 15.15 | qfq | 39,730,498 | 600,729,843 | 2.57% |
| 2026-02-09 | 14.10 | 14.78 | 14.08 | 14.77 | 14.77 | qfq | 23,881,201 | 347,402,679 | 6.95% |
| 2026-02-06 | 13.98 | 14.10 | 13.60 | 13.81 | 13.81 | qfq | 15,660,178 | 217,306,748 | -2.26% |
| 2026-02-05 | 13.95 | 14.53 | 13.94 | 14.13 | 14.13 | qfq | 12,633,992 | 179,637,770 | 0.07% |
| 2026-02-04 | 14.25 | 14.30 | 13.87 | 14.12 | 14.12 | qfq | 20,085,670 | 282,246,269 | -2.35% |
| 2026-02-03 | 14.50 | 14.62 | 14.20 | 14.46 | 14.46 | qfq | 18,181,240 | 262,218,663 | 0.49% |
| 2026-02-02 | 14.60 | 14.89 | 14.25 | 14.39 | 14.39 | qfq | 23,626,026 | 344,284,076 | -1.71% |
| 2026-01-30 | 14.12 | 14.76 | 14.00 | 14.64 | 14.64 | qfq | 32,628,637 | 473,976,612 | 2.23% |
| 2026-01-29 | 13.92 | 14.69 | 13.73 | 14.32 | 14.32 | qfq | 25,648,268 | 369,545,521 | 1.20% |
| 2026-01-28 | 14.08 | 14.73 | 14.08 | 14.15 | 14.15 | qfq | 19,450,708 | 279,490,638 | -0.35% |
| 2026-01-27 | 13.93 | 14.23 | 13.73 | 14.20 | 14.20 | qfq | 21,206,400 | 297,342,209 | 2.68% |
| 2026-01-26 | 13.99 | 14.16 | 13.63 | 13.83 | 13.83 | qfq | 13,475,064 | 186,192,105 | -1.43% |
| 2026-01-23 | 13.91 | 14.12 | 13.75 | 14.03 | 14.03 | qfq | 12,787,630 | 178,817,393 | 1.45% |
| 2026-01-22 | 13.55 | 13.93 | 13.53 | 13.83 | 13.83 | qfq | 13,203,600 | 181,744,094 | 2.22% |
| 2026-01-21 | 13.42 | 13.80 | 13.41 | 13.53 | 13.53 | qfq | 10,877,300 | 147,650,832 | -0.15% |
| 2026-01-20 | 13.76 | 13.85 | 13.46 | 13.55 | 13.55 | qfq | 12,166,581 | 165,787,771 | -0.37% |
| 2026-01-19 | 13.65 | 13.83 | 13.41 | 13.60 | 13.60 | qfq | 17,886,122 | 242,870,989 | -2.02% |
| 2026-01-16 | 14.51 | 14.53 | 13.76 | 13.88 | 13.88 | qfq | 19,436,579 | 272,870,928 | -5.00% |
| 2026-01-15 | 14.44 | 15.10 | 14.44 | 14.61 | 14.61 | qfq | 21,686,519 | 319,300,948 | -2.08% |
| 2026-01-14 | 14.88 | 15.36 | 14.65 | 14.92 | 14.92 | qfq | 34,328,404 | 516,474,062 | 0.47% |
| 2026-01-13 | 16.50 | 16.50 | 14.79 | 14.85 | 14.85 | qfq | 48,568,142 | 742,027,559 | -3.38% |
| 2026-01-12 | 14.13 | 15.37 | 14.06 | 15.37 | 15.37 | qfq | 29,602,192 | 439,350,160 | 10.02% |
| 2026-01-09 | 13.63 | 14.16 | 13.60 | 13.97 | 13.97 | qfq | 17,766,199 | 246,616,592 | 3.10% |
| 2026-01-08 | 12.85 | 13.85 | 12.77 | 13.55 | 13.55 | qfq | 19,633,829 | 264,077,374 | 5.28% |
| 2026-01-07 | 13.01 | 13.16 | 12.86 | 12.87 | 12.87 | qfq | 9,803,983 | 127,196,664 | -1.45% |
| 2026-01-06 | 12.77 | 13.07 | 12.72 | 13.06 | 13.06 | qfq | 9,974,782 | 128,968,001 | 2.27% |
| 2026-01-05 | 12.57 | 12.82 | 12.55 | 12.77 | 12.77 | qfq | 8,882,600 | 112,888,131 | 1.67% |
| 2025-12-31 | 12.37 | 12.63 | 12.34 | 12.56 | 12.56 | qfq | 7,761,693 | 97,120,933 | 1.78% |
| 2025-12-30 | 12.42 | 12.51 | 12.31 | 12.34 | 12.34 | qfq | 6,257,901 | 77,682,961 | -0.96% |
| 2025-12-29 | 12.38 | 12.58 | 12.29 | 12.46 | 12.46 | qfq | 7,327,000 | 91,220,291 | 1.14% |
| 2025-12-26 | 12.35 | 12.47 | 12.29 | 12.32 | 12.32 | qfq | 5,487,601 | 67,922,189 | -0.24% |
| 2025-12-25 | 12.30 | 12.41 | 12.25 | 12.35 | 12.35 | qfq | 5,418,500 | 66,837,752 | 0.41% |
| 2025-12-24 | 12.16 | 12.33 | 12.03 | 12.30 | 12.30 | qfq | 6,927,348 | 84,688,457 | 0.24% |
| 2025-12-23 | 12.20 | 12.37 | 12.10 | 12.27 | 12.27 | qfq | 9,385,814 | 114,776,664 | 0.49% |
| 2025-12-22 | 12.30 | 12.34 | 12.20 | 12.21 | 12.21 | qfq | 6,058,002 | 74,327,721 | -0.89% |
| 2025-12-19 | 12.28 | 12.36 | 12.22 | 12.32 | 12.32 | qfq | 5,639,261 | 69,416,936 | 0.57% |
| 2025-12-18 | 12.26 | 12.37 | 12.17 | 12.25 | 12.25 | qfq | 5,892,224 | 72,351,867 | -0.89% |
| 2025-12-17 | 12.27 | 12.37 | 12.02 | 12.36 | 12.36 | qfq | 7,428,657 | 90,614,678 | 0.49% |
| 2025-12-16 | 12.50 | 12.54 | 12.20 | 12.30 | 12.30 | qfq | 7,062,619 | 86,952,996 | -1.20% |
| 2025-12-15 | 12.59 | 12.66 | 12.41 | 12.45 | 12.45 | qfq | 4,516,200 | 56,540,657 | -1.89% |
| 2025-12-12 | 12.65 | 12.74 | 12.55 | 12.69 | 12.69 | qfq | 6,445,036 | 81,400,813 | 0.08% |
| 2025-12-11 | 12.95 | 12.95 | 12.64 | 12.68 | 12.68 | qfq | 7,170,078 | 91,335,140 | -2.31% |
| 2025-12-10 | 12.99 | 13.07 | 12.75 | 12.98 | 12.98 | qfq | 6,027,301 | 77,856,999 | 0.15% |
| 2025-12-09 | 13.02 | 13.19 | 12.90 | 12.96 | 12.96 | qfq | 5,061,738 | 65,940,708 | -0.92% |
| 2025-12-08 | 13.06 | 13.19 | 13.02 | 13.08 | 13.08 | qfq | 7,085,175 | 92,791,937 | 0.15% |
| 2025-12-05 | 13.21 | 13.22 | 12.90 | 13.06 | 13.06 | qfq | 6,115,934 | 79,688,981 | -0.53% |
| 2025-12-04 | 13.12 | 13.21 | 12.92 | 13.13 | 13.13 | qfq | 5,960,674 | 77,809,135 | 0.31% |
| 2025-12-03 | 13.60 | 13.60 | 13.03 | 13.09 | 13.09 | qfq | 8,604,145 | 113,717,890 | -3.96% |
| 2025-12-02 | 13.58 | 13.68 | 13.38 | 13.63 | 13.63 | qfq | 7,343,547 | 99,134,485 | 0.29% |
| 2025-12-01 | 13.63 | 13.65 | 13.44 | 13.59 | 13.59 | qfq | 6,846,127 | 92,700,406 | 0.15% |
| 2025-11-28 | 13.32 | 13.64 | 13.16 | 13.57 | 13.57 | qfq | 9,665,094 | 129,513,498 | 1.95% |
| 2025-11-27 | 13.39 | 13.64 | 13.29 | 13.31 | 13.31 | qfq | 8,319,931 | 111,892,332 | -0.15% |
| 2025-11-26 | 13.69 | 13.76 | 13.28 | 13.33 | 13.33 | qfq | 9,522,910 | 127,719,310 | -1.99% |
| 2025-11-25 | 13.36 | 13.74 | 13.30 | 13.60 | 13.60 | qfq | 15,392,835 | 209,991,114 | 1.72% |
| 2025-11-24 | 12.88 | 13.55 | 12.76 | 13.37 | 13.37 | qfq | 14,320,890 | 188,848,500 | 4.05% |
| 2025-11-21 | 12.81 | 13.06 | 12.68 | 12.85 | 12.85 | qfq | 10,769,875 | 138,665,601 | -0.31% |
| 2025-11-20 | 13.05 | 13.15 | 12.84 | 12.89 | 12.89 | qfq | 7,897,509 | 102,362,973 | -0.85% |
| 2025-11-19 | 13.55 | 13.59 | 12.98 | 13.00 | 13.00 | qfq | 12,400,819 | 163,617,003 | -4.34% |
| 2025-11-18 | 13.21 | 13.67 | 13.09 | 13.59 | 13.59 | qfq | 14,071,892 | 189,268,514 | 2.88% |
| 2025-11-17 | 13.48 | 13.56 | 13.18 | 13.21 | 13.21 | qfq | 13,745,630 | 182,545,017 | -3.01% |
| 2025-11-14 | 13.71 | 14.12 | 13.62 | 13.62 | 13.62 | qfq | 14,057,347 | 195,390,139 | -1.30% |
| 2025-11-13 | 13.70 | 13.89 | 13.55 | 13.80 | 13.80 | qfq | 9,478,434 | 130,244,495 | 0.29% |
| 2025-11-12 | 13.59 | 13.84 | 13.55 | 13.76 | 13.76 | qfq | 10,328,446 | 141,303,594 | -0.51% |
| 2025-11-11 | 13.75 | 14.39 | 13.75 | 13.83 | 13.83 | qfq | 19,736,967 | 275,595,055 | 1.62% |
| 2025-11-10 | 13.50 | 13.71 | 13.46 | 13.61 | 13.61 | qfq | 9,437,858 | 128,209,969 | 1.26% |
| 2025-11-07 | 13.88 | 13.90 | 13.43 | 13.44 | 13.44 | qfq | 13,868,051 | 188,510,161 | -3.45% |
| 2025-11-06 | 14.00 | 14.05 | 13.70 | 13.92 | 13.92 | qfq | 11,855,931 | 164,243,789 | -1.07% |
| 2025-11-05 | 14.06 | 14.20 | 13.84 | 14.07 | 14.07 | qfq | 11,921,632 | 166,782,810 | -1.19% |
| 2025-11-04 | 14.40 | 14.40 | 14.05 | 14.24 | 14.24 | qfq | 14,233,549 | 201,738,183 | -1.39% |
| 2025-11-03 | 13.93 | 14.52 | 13.92 | 14.44 | 14.44 | qfq | 25,870,617 | 368,756,310 | 3.59% |
| 2025-10-31 | 13.60 | 14.08 | 13.53 | 13.94 | 13.94 | qfq | 16,907,840 | 235,648,238 | 2.50% |
| 2025-10-30 | 13.90 | 13.95 | 13.50 | 13.60 | 13.60 | qfq | 14,612,232 | 199,383,752 | -2.44% |
| 2025-10-29 | 13.80 | 14.00 | 13.67 | 13.94 | 13.94 | qfq | 15,459,686 | 214,016,606 | 0.00% |
| 2025-10-28 | 14.15 | 14.35 | 13.84 | 13.94 | 13.94 | qfq | 21,117,170 | 296,946,223 | -2.86% |
| 2025-10-27 | 14.64 | 14.66 | 14.24 | 14.35 | 14.35 | qfq | 28,424,443 | 410,038,991 | -2.91% |
| 2025-10-24 | 14.23 | 14.87 | 14.20 | 14.78 | 14.78 | qfq | 34,319,344 | 498,967,149 | 2.92% |
| 2025-10-23 | 14.20 | 14.58 | 14.13 | 14.36 | 14.36 | qfq | 31,749,323 | 453,316,767 | -1.51% |
| 2025-10-22 | 13.60 | 15.11 | 13.50 | 14.58 | 14.58 | qfq | 55,026,517 | 807,776,512 | 6.11% |
| 2025-10-21 | 13.75 | 14.04 | 13.63 | 13.74 | 13.74 | qfq | 28,879,905 | 397,719,367 | -2.35% |
| 2025-10-20 | 14.12 | 14.85 | 13.97 | 14.07 | 14.07 | qfq | 45,180,527 | 649,161,915 | 4.22% |
| 2025-10-17 | 13.68 | 13.78 | 13.35 | 13.50 | 13.50 | qfq | 11,105,433 | 150,310,088 | -1.53% |
| 2025-10-16 | 13.64 | 13.78 | 13.51 | 13.71 | 13.71 | qfq | 11,766,348 | 160,647,186 | -0.44% |
| 2025-10-15 | 13.43 | 14.01 | 13.34 | 13.77 | 13.77 | qfq | 17,547,809 | 241,024,017 | 2.68% |
| 2025-10-14 | 14.00 | 14.07 | 13.34 | 13.41 | 13.41 | qfq | 19,950,900 | 273,276,765 | -3.66% |
| 2025-10-13 | 13.70 | 14.13 | 13.70 | 13.92 | 13.92 | qfq | 18,527,478 | 258,413,530 | -3.47% |
| 2025-10-10 | 14.59 | 14.59 | 14.09 | 14.42 | 14.42 | qfq | 25,498,324 | 364,500,240 | -3.16% |
| 2025-10-09 | 14.47 | 15.29 | 14.25 | 14.89 | 14.89 | qfq | 40,085,730 | 591,004,726 | 4.49% |
| 2025-09-30 | 14.43 | 14.64 | 14.10 | 14.25 | 14.25 | qfq | 33,037,479 | 471,123,552 | -3.59% |
| 2025-09-29 | 14.41 | 15.10 | 14.21 | 14.78 | 14.78 | qfq | 41,560,901 | 609,704,503 | 3.65% |
| 2025-09-26 | 14.10 | 14.85 | 14.00 | 14.26 | 14.26 | qfq | 40,075,070 | 574,381,399 | 2.30% |
| 2025-09-25 | 13.57 | 14.28 | 13.53 | 13.94 | 13.94 | qfq | 34,514,630 | 480,664,371 | 1.38% |
| 2025-09-24 | 13.47 | 14.65 | 13.26 | 13.75 | 13.75 | qfq | 54,254,299 | 757,679,002 | 1.10% |
| 2025-09-23 | 12.53 | 13.64 | 11.98 | 13.60 | 13.60 | qfq | 37,467,387 | 491,036,669 | 9.68% |
| 2025-09-22 | 12.15 | 12.61 | 12.05 | 12.40 | 12.40 | qfq | 12,102,955 | 149,560,537 | 3.16% |
| 2025-09-19 | 12.06 | 12.14 | 11.90 | 12.02 | 12.02 | qfq | 4,940,913 | 59,383,305 | 0.33% |
| 2025-09-18 | 12.28 | 12.32 | 11.88 | 11.98 | 11.98 | qfq | 7,293,397 | 88,549,357 | -2.44% |
| 2025-09-17 | 12.32 | 12.32 | 12.18 | 12.28 | 12.28 | qfq | 5,231,211 | 64,078,553 | -0.41% |
| 2025-09-16 | 12.30 | 12.36 | 12.19 | 12.33 | 12.33 | qfq | 4,681,613 | 57,558,354 | 0.82% |
| 2025-09-15 | 12.47 | 12.47 | 12.22 | 12.23 | 12.23 | qfq | 7,135,751 | 87,710,982 | -2.16% |
| 2025-09-12 | 12.38 | 12.71 | 12.33 | 12.50 | 12.50 | qfq | 6,792,132 | 85,224,569 | 0.32% |
| 2025-09-11 | 12.27 | 12.47 | 12.09 | 12.46 | 12.46 | qfq | 6,750,719 | 82,991,764 | 1.96% |
| 2025-09-10 | 12.04 | 12.34 | 12.04 | 12.22 | 12.22 | qfq | 6,663,315 | 81,489,239 | 1.50% |
| 2025-09-09 | 12.25 | 12.27 | 11.96 | 12.04 | 12.04 | qfq | 5,979,262 | 72,306,417 | -1.71% |
| 2025-09-08 | 12.16 | 12.27 | 12.09 | 12.25 | 12.25 | qfq | 6,074,867 | 73,983,261 | 0.57% |
| 2025-09-05 | 12.00 | 12.23 | 11.82 | 12.18 | 12.18 | qfq | 6,925,325 | 83,427,896 | 1.84% |
| 2025-09-04 | 12.11 | 12.18 | 11.79 | 11.96 | 11.96 | qfq | 8,065,300 | 97,000,893 | -0.99% |
| 2025-09-03 | 12.35 | 12.42 | 12.06 | 12.08 | 12.08 | qfq | 7,242,092 | 88,378,882 | -1.95% |
| 2025-09-02 | 12.72 | 12.75 | 12.24 | 12.32 | 12.32 | qfq | 8,337,230 | 103,454,516 | -3.45% |
| 2025-09-01 | 12.87 | 12.96 | 12.66 | 12.76 | 12.76 | qfq | 6,453,605 | 82,525,715 | -0.31% |
| 2025-08-29 | 13.01 | 13.06 | 12.76 | 12.80 | 12.80 | qfq | 6,792,392 | 87,346,344 | -1.69% |
| 2025-08-28 | 12.96 | 13.08 | 12.52 | 13.02 | 13.02 | qfq | 10,002,674 | 128,551,912 | 0.46% |
| 2025-08-27 | 13.38 | 13.49 | 12.96 | 12.96 | 12.96 | qfq | 8,694,788 | 115,338,111 | -2.41% |
| 2025-08-26 | 13.18 | 13.40 | 13.10 | 13.28 | 13.28 | qfq | 9,368,020 | 124,679,826 | 0.68% |
| 2025-08-25 | 13.33 | 13.41 | 13.08 | 13.19 | 13.19 | qfq | 11,134,364 | 146,935,804 | -1.12% |
| 2025-08-22 | 13.10 | 13.45 | 12.97 | 13.34 | 13.34 | qfq | 12,322,200 | 163,137,139 | 2.85% |
| 2025-08-21 | 12.99 | 13.09 | 12.89 | 12.97 | 12.97 | qfq | 6,151,370 | 79,862,781 | -0.15% |
| 2025-08-20 | 12.84 | 12.99 | 12.78 | 12.99 | 12.99 | qfq | 5,647,674 | 72,735,467 | 0.78% |
| 2025-08-19 | 12.99 | 13.04 | 12.85 | 12.89 | 12.89 | qfq | 6,668,805 | 86,217,277 | -0.85% |
| 2025-08-18 | 12.74 | 13.38 | 12.73 | 13.00 | 13.00 | qfq | 13,817,501 | 180,952,048 | 2.93% |
| 2025-08-15 | 12.42 | 12.65 | 12.41 | 12.63 | 12.63 | qfq | 5,600,800 | 70,316,036 | 1.69% |
| 2025-08-14 | 12.65 | 12.74 | 12.37 | 12.42 | 12.42 | qfq | 6,716,000 | 84,521,735 | -1.74% |
| 2025-08-13 | 12.66 | 12.76 | 12.60 | 12.64 | 12.64 | qfq | 5,400,431 | 68,468,028 | -0.32% |
| 2025-08-12 | 12.77 | 12.83 | 12.64 | 12.68 | 12.68 | qfq | 4,599,400 | 58,341,206 | -1.17% |
| 2025-08-11 | 12.58 | 12.87 | 12.53 | 12.83 | 12.83 | qfq | 6,662,804 | 84,844,949 | 2.07% |
| 2025-08-08 | 12.81 | 12.86 | 12.52 | 12.57 | 12.57 | qfq | 8,057,602 | 101,786,457 | -2.41% |
| 2025-08-07 | 12.98 | 13.05 | 12.88 | 12.88 | 12.87 | qfq | 6,585,702 | 85,152,018 | -0.54% |
| 2025-08-06 | 12.84 | 12.98 | 12.77 | 12.95 | 12.94 | qfq | 7,541,020 | 97,173,876 | 0.78% |
| 2025-08-05 | 12.91 | 13.01 | 12.78 | 12.85 | 12.84 | qfq | 7,472,300 | 96,037,050 | -0.39% |
| 2025-08-04 | 12.73 | 12.90 | 12.62 | 12.90 | 12.89 | qfq | 9,689,321 | 123,803,802 | 0.94% |
| 2025-08-01 | 12.81 | 12.86 | 12.47 | 12.78 | 12.77 | qfq | 8,867,308 | 112,377,873 | 0.79% |
| 2025-07-31 | 12.71 | 12.88 | 12.59 | 12.68 | 12.67 | qfq | 6,944,465 | 88,381,548 | -0.08% |
| 2025-07-30 | 12.74 | 12.84 | 12.58 | 12.69 | 12.68 | qfq | 7,585,698 | 96,449,957 | -0.47% |
| 2025-07-29 | 12.68 | 12.76 | 12.51 | 12.75 | 12.74 | qfq | 6,786,022 | 85,791,575 | 0.00% |
| 2025-07-28 | 12.80 | 12.88 | 12.60 | 12.75 | 12.74 | qfq | 9,459,110 | 120,489,722 | -0.39% |
| 2025-07-25 | 12.58 | 12.97 | 12.49 | 12.80 | 12.79 | qfq | 9,083,583 | 115,866,185 | 1.91% |
| 2025-07-24 | 12.34 | 12.57 | 12.32 | 12.56 | 12.55 | qfq | 5,314,454 | 66,415,508 | 1.37% |
| 2025-07-23 | 12.31 | 12.45 | 12.31 | 12.39 | 12.38 | qfq | 5,180,196 | 64,174,974 | 0.24% |
| 2025-07-22 | 12.46 | 12.47 | 12.30 | 12.36 | 12.35 | qfq | 4,671,900 | 57,788,024 | -0.88% |
| 2025-07-21 | 12.44 | 12.50 | 12.36 | 12.47 | 12.46 | qfq | 5,246,966 | 65,302,578 | 0.24% |
| 2025-07-18 | 12.52 | 12.52 | 12.34 | 12.44 | 12.43 | qfq | 5,817,597 | 72,208,683 | 0.32% |
| 2025-07-17 | 12.30 | 12.42 | 12.25 | 12.40 | 12.39 | qfq | 4,933,457 | 61,048,246 | 0.65% |
| 2025-07-16 | 12.31 | 12.45 | 12.24 | 12.32 | 12.31 | qfq | 5,453,100 | 67,331,412 | 0.08% |
| 2025-07-15 | 12.26 | 12.40 | 12.15 | 12.31 | 12.30 | qfq | 6,264,899 | 76,908,707 | 0.41% |
| 2025-07-14 | 12.44 | 12.49 | 12.17 | 12.26 | 12.25 | qfq | 7,243,778 | 88,879,551 | -0.97% |
| 2025-07-11 | 12.32 | 12.43 | 12.20 | 12.38 | 12.37 | qfq | 6,355,900 | 78,267,812 | 0.57% |
| 2025-07-10 | 12.18 | 12.34 | 12.16 | 12.31 | 12.30 | qfq | 6,136,800 | 75,197,371 | 0.90% |
| 2025-07-09 | 12.12 | 12.37 | 12.09 | 12.20 | 12.19 | qfq | 6,109,314 | 74,712,474 | 0.33% |
| 2025-07-08 | 12.01 | 12.18 | 11.97 | 12.16 | 12.15 | qfq | 5,568,410 | 67,502,492 | 1.08% |
| 2025-07-07 | 11.92 | 12.09 | 11.88 | 12.03 | 12.02 | qfq | 4,076,300 | 48,972,175 | 0.92% |
| 2025-07-04 | 12.04 | 12.05 | 11.88 | 11.92 | 11.91 | qfq | 4,921,197 | 58,922,894 | -0.91% |
| 2025-07-03 | 11.90 | 12.12 | 11.85 | 12.03 | 12.02 | qfq | 5,637,413 | 67,591,501 | 0.92% |
| 2025-07-02 | 12.00 | 12.03 | 11.88 | 11.92 | 11.91 | qfq | 4,597,310 | 54,846,321 | -0.58% |
| 2025-07-01 | 12.13 | 12.20 | 11.90 | 11.99 | 11.98 | qfq | 5,049,500 | 60,622,600 | -1.07% |
| 2025-06-30 | 11.98 | 12.15 | 11.96 | 12.12 | 12.11 | qfq | 5,652,301 | 68,312,623 | 1.17% |
| 2025-06-27 | 11.99 | 12.10 | 11.94 | 11.98 | 11.97 | qfq | 3,954,728 | 47,489,026 | 0.00% |
| 2025-06-26 | 12.04 | 12.10 | 11.91 | 11.98 | 11.97 | qfq | 4,707,951 | 56,614,730 | -0.50% |
| 2025-06-25 | 11.84 | 12.06 | 11.83 | 12.04 | 12.03 | qfq | 5,287,900 | 63,200,687 | 1.18% |
| 2025-06-24 | 11.59 | 11.91 | 11.59 | 11.90 | 11.89 | qfq | 5,376,101 | 63,694,713 | 2.41% |
| 2025-06-23 | 11.28 | 11.66 | 11.28 | 11.62 | 11.61 | qfq | 4,559,500 | 52,479,730 | 2.11% |
| 2025-06-20 | 11.60 | 11.70 | 11.31 | 11.38 | 11.37 | qfq | 5,487,000 | 62,697,424 | -1.81% |
| 2025-06-19 | 11.74 | 11.79 | 11.55 | 11.59 | 11.58 | qfq | 4,614,140 | 53,788,647 | -1.36% |
| 2025-06-18 | 11.74 | 11.85 | 11.62 | 11.75 | 11.74 | qfq | 4,446,742 | 52,262,841 | -0.25% |
| 2025-06-17 | 11.85 | 11.91 | 11.70 | 11.78 | 11.77 | qfq | 5,181,300 | 61,014,519 | -0.59% |
| 2025-06-16 | 11.60 | 11.97 | 11.53 | 11.85 | 11.84 | qfq | 7,834,486 | 92,567,589 | 2.24% |
| 2025-06-13 | 11.97 | 12.05 | 11.56 | 11.59 | 11.58 | qfq | 8,905,700 | 104,550,141 | -3.98% |
| 2025-06-12 | 12.04 | 12.18 | 11.95 | 12.07 | 12.06 | qfq | 6,533,243 | 78,989,914 | 0.17% |
| 2025-06-11 | 11.86 | 12.08 | 11.86 | 12.05 | 12.04 | qfq | 5,403,143 | 64,845,026 | 0.84% |
| 2025-06-10 | 11.97 | 12.04 | 11.74 | 11.95 | 11.94 | qfq | 6,177,700 | 73,543,731 | -0.58% |
| 2025-06-09 | 12.02 | 12.03 | 11.86 | 12.02 | 12.01 | qfq | 4,724,600 | 56,571,689 | 1.01% |
| 2025-06-06 | 11.94 | 12.03 | 11.80 | 11.90 | 11.89 | qfq | 3,694,382 | 43,885,719 | -0.42% |
| 2025-06-05 | 11.79 | 11.99 | 11.75 | 11.95 | 11.94 | qfq | 6,718,638 | 80,096,607 | 1.36% |
| 2025-06-04 | 11.75 | 11.84 | 11.69 | 11.79 | 11.78 | qfq | 3,635,300 | 42,823,266 | 0.34% |
| 2025-06-03 | 11.75 | 11.99 | 11.66 | 11.75 | 11.74 | qfq | 6,207,600 | 73,443,412 | 0.26% |
| 2025-05-30 | 11.90 | 11.99 | 11.68 | 11.72 | 11.71 | qfq | 4,065,100 | 47,926,182 | -2.09% |
| 2025-05-29 | 11.57 | 11.98 | 11.53 | 11.97 | 11.96 | qfq | 6,650,119 | 78,552,532 | 3.64% |
| 2025-05-28 | 11.70 | 11.75 | 11.51 | 11.55 | 11.54 | qfq | 3,119,400 | 36,142,172 | -1.28% |
| 2025-05-27 | 11.74 | 11.76 | 11.59 | 11.70 | 11.69 | qfq | 3,239,541 | 37,790,294 | 0.00% |
| 2025-05-26 | 11.46 | 11.74 | 11.46 | 11.70 | 11.69 | qfq | 4,904,411 | 57,144,050 | 1.83% |
| 2025-05-23 | 11.75 | 11.79 | 11.49 | 11.49 | 11.48 | qfq | 5,361,180 | 62,466,181 | -2.87% |
| 2025-05-22 | 11.95 | 12.19 | 11.70 | 11.83 | 11.82 | qfq | 7,424,516 | 88,632,118 | 0.17% |
| 2025-05-21 | 11.94 | 11.96 | 11.79 | 11.81 | 11.80 | qfq | 3,466,901 | 41,115,289 | -1.17% |
| 2025-05-20 | 11.87 | 11.95 | 11.78 | 11.95 | 11.94 | qfq | 5,798,058 | 68,822,104 | 0.17% |
| 2025-05-19 | 11.50 | 11.96 | 11.43 | 11.93 | 11.92 | qfq | 7,875,101 | 92,612,752 | 3.92% |
| 2025-05-16 | 11.47 | 11.55 | 11.38 | 11.48 | 11.47 | qfq | 3,262,600 | 37,506,321 | 0.00% |
| 2025-05-15 | 11.71 | 11.75 | 11.45 | 11.48 | 11.47 | qfq | 4,148,843 | 47,863,862 | -2.13% |
| 2025-05-14 | 11.71 | 11.79 | 11.59 | 11.73 | 11.72 | qfq | 3,749,057 | 43,800,794 | 0.17% |
| 2025-05-13 | 11.86 | 11.98 | 11.69 | 11.71 | 11.70 | qfq | 3,695,300 | 43,561,620 | -0.59% |
| 2025-05-12 | 11.71 | 11.79 | 11.62 | 11.78 | 11.77 | qfq | 3,749,800 | 43,858,662 | 1.73% |
| 2025-05-09 | 11.83 | 11.84 | 11.55 | 11.58 | 11.57 | qfq | 4,180,900 | 48,677,057 | -2.11% |
| 2025-05-08 | 11.72 | 11.90 | 11.71 | 11.83 | 11.82 | qfq | 5,285,752 | 62,499,453 | 0.85% |
| 2025-05-07 | 11.88 | 11.99 | 11.62 | 11.73 | 11.72 | qfq | 5,877,752 | 68,948,536 | -0.51% |
| 2025-05-06 | 11.48 | 11.82 | 11.48 | 11.79 | 11.78 | qfq | 6,393,000 | 74,777,582 | 3.42% |
| 2025-04-30 | 11.38 | 11.50 | 11.30 | 11.40 | 11.39 | qfq | 5,552,300 | 63,477,765 | 1.33% |
| 2025-04-29 | 11.05 | 11.32 | 11.01 | 11.25 | 11.24 | qfq | 6,047,500 | 67,928,895 | 1.53% |
| 2025-04-28 | 11.16 | 11.35 | 11.04 | 11.08 | 11.07 | qfq | 6,307,278 | 70,354,486 | -0.45% |
| 2025-04-25 | 11.12 | 11.25 | 11.06 | 11.13 | 11.12 | qfq | 4,458,785 | 49,778,817 | 0.72% |
| 2025-04-24 | 11.20 | 11.26 | 10.99 | 11.05 | 11.04 | qfq | 4,688,400 | 51,970,956 | -1.87% |
| 2025-04-23 | 11.32 | 11.39 | 11.18 | 11.26 | 11.25 | qfq | 5,017,602 | 56,576,292 | 0.54% |
| 2025-04-22 | 11.27 | 11.35 | 11.10 | 11.20 | 11.19 | qfq | 4,647,200 | 52,164,305 | -0.71% |
| 2025-04-21 | 11.09 | 11.34 | 10.96 | 11.28 | 11.27 | qfq | 5,085,757 | 57,110,538 | 1.71% |
| 2025-04-18 | 11.19 | 11.25 | 11.00 | 11.09 | 11.08 | qfq | 6,358,184 | 70,608,181 | -1.25% |
| 2025-04-17 | 11.08 | 11.45 | 10.99 | 11.23 | 11.22 | qfq | 6,477,968 | 72,713,727 | 1.08% |
| 2025-04-16 | 11.24 | 11.36 | 10.93 | 11.11 | 11.10 | qfq | 5,588,301 | 62,325,444 | -1.51% |
| 2025-04-15 | 11.22 | 11.44 | 11.15 | 11.28 | 11.27 | qfq | 4,563,500 | 51,366,618 | 0.45% |
| 2025-04-14 | 11.31 | 11.39 | 11.19 | 11.23 | 11.22 | qfq | 4,428,600 | 49,938,685 | 0.36% |
| 2025-04-11 | 11.10 | 11.30 | 11.06 | 11.19 | 11.18 | qfq | 5,154,691 | 57,707,723 | 0.27% |
| 2025-04-10 | 11.15 | 11.38 | 11.11 | 11.16 | 11.15 | qfq | 7,712,801 | 86,590,418 | 1.55% |
| 2025-04-09 | 10.50 | 11.05 | 10.11 | 10.99 | 10.98 | qfq | 9,572,373 | 101,880,849 | 2.61% |
| 2025-04-08 | 10.88 | 10.96 | 10.45 | 10.71 | 10.70 | qfq | 10,561,005 | 112,700,618 | -1.29% |
| 2025-04-07 | 11.29 | 11.69 | 10.85 | 10.85 | 10.84 | qfq | 9,127,100 | 100,565,212 | -10.03% |
| 2025-04-03 | 11.80 | 12.23 | 11.80 | 12.06 | 12.05 | qfq | 5,702,876 | 69,047,034 | 0.17% |
| 2025-04-02 | 11.86 | 12.23 | 11.86 | 12.04 | 12.03 | qfq | 4,580,423 | 55,403,611 | 1.09% |
| 2025-04-01 | 11.97 | 12.08 | 11.87 | 11.91 | 11.90 | qfq | 4,065,620 | 48,634,326 | -0.25% |
| 2025-03-31 | 11.90 | 12.02 | 11.72 | 11.94 | 11.93 | qfq | 6,133,367 | 72,840,855 | -0.83% |
| 2025-03-28 | 12.19 | 12.24 | 12.03 | 12.04 | 12.03 | qfq | 7,586,100 | 91,928,343 | -1.23% |
| 2025-03-27 | 12.42 | 12.56 | 12.15 | 12.19 | 12.18 | qfq | 10,612,600 | 130,564,056 | -1.53% |
| 2025-03-26 | 12.36 | 12.52 | 12.26 | 12.38 | 12.37 | qfq | 5,725,500 | 70,928,517 | 0.90% |
| 2025-03-25 | 12.58 | 12.97 | 12.23 | 12.27 | 12.26 | qfq | 13,864,121 | 174,821,842 | -1.45% |
| 2025-03-24 | 12.88 | 12.98 | 12.23 | 12.45 | 12.44 | qfq | 9,017,505 | 113,109,205 | -1.03% |
| 2025-03-21 | 12.81 | 12.85 | 12.54 | 12.58 | 12.57 | qfq | 6,825,605 | 86,553,088 | -2.10% |
| 2025-03-20 | 12.98 | 13.04 | 12.80 | 12.85 | 12.84 | qfq | 5,270,700 | 68,039,673 | -1.23% |
| 2025-03-19 | 13.05 | 13.19 | 12.95 | 13.01 | 13.00 | qfq | 5,733,726 | 74,726,116 | -0.99% |
| 2025-03-18 | 13.05 | 13.35 | 13.00 | 13.14 | 13.13 | qfq | 6,797,500 | 89,554,038 | 0.84% |
| 2025-03-17 | 13.14 | 13.24 | 13.00 | 13.03 | 13.02 | qfq | 6,185,500 | 80,974,010 | -1.14% |
| 2025-03-14 | 12.83 | 13.22 | 12.72 | 13.18 | 13.17 | qfq | 7,575,582 | 98,821,632 | 2.41% |
| 2025-03-13 | 13.20 | 13.23 | 12.71 | 12.87 | 12.86 | qfq | 7,934,100 | 102,201,199 | -2.94% |
| 2025-03-12 | 13.31 | 13.49 | 13.18 | 13.26 | 13.25 | qfq | 8,339,121 | 111,172,421 | 0.45% |
| 2025-03-11 | 12.78 | 13.51 | 12.71 | 13.20 | 13.19 | qfq | 10,562,600 | 139,298,320 | 1.85% |
| 2025-03-10 | 13.31 | 13.31 | 12.88 | 12.96 | 12.95 | qfq | 7,540,000 | 98,234,532 | -1.97% |
| 2025-03-07 | 13.38 | 13.71 | 13.15 | 13.22 | 13.21 | qfq | 8,687,309 | 116,527,109 | -1.27% |
| 2025-03-06 | 12.88 | 13.50 | 12.87 | 13.39 | 13.38 | qfq | 11,044,509 | 146,349,843 | 3.96% |
| 2025-03-05 | 12.85 | 13.05 | 12.66 | 12.88 | 12.87 | qfq | 7,973,500 | 102,161,208 | -0.16% |
| 2025-03-04 | 12.55 | 12.93 | 12.36 | 12.90 | 12.89 | qfq | 9,373,100 | 119,901,924 | 1.82% |
| 2025-03-03 | 13.41 | 13.41 | 12.44 | 12.67 | 12.66 | qfq | 12,456,509 | 159,219,099 | 0.24% |
| 2025-02-28 | 13.20 | 13.29 | 12.58 | 12.64 | 12.63 | qfq | 8,700,100 | 111,876,231 | -4.89% |
| 2025-02-27 | 13.38 | 13.59 | 13.06 | 13.29 | 13.28 | qfq | 9,879,131 | 131,467,587 | -1.56% |
| 2025-02-26 | 13.68 | 13.76 | 13.40 | 13.50 | 13.49 | qfq | 11,130,300 | 150,703,106 | -0.30% |
| 2025-02-25 | 13.55 | 13.74 | 13.40 | 13.54 | 13.53 | qfq | 8,508,945 | 115,381,006 | -1.74% |
| 2025-02-24 | 14.03 | 14.03 | 13.67 | 13.78 | 13.77 | qfq | 13,134,800 | 181,490,701 | -2.20% |
| 2025-02-21 | 13.80 | 14.22 | 13.46 | 14.09 | 14.08 | qfq | 19,383,128 | 269,174,506 | 3.30% |
| 2025-02-20 | 13.67 | 14.13 | 13.55 | 13.64 | 13.63 | qfq | 13,202,301 | 181,459,299 | 0.37% |
| 2025-02-19 | 13.31 | 13.89 | 13.10 | 13.59 | 13.58 | qfq | 12,450,062 | 168,650,857 | 2.33% |
| 2025-02-18 | 13.71 | 13.77 | 13.20 | 13.28 | 13.27 | qfq | 12,555,600 | 168,956,271 | -3.63% |
| 2025-02-17 | 13.92 | 14.07 | 13.67 | 13.78 | 13.77 | qfq | 13,767,000 | 191,063,805 | -0.72% |
| 2025-02-14 | 13.50 | 13.92 | 13.20 | 13.88 | 13.87 | qfq | 16,251,369 | 221,841,709 | 2.44% |
| 2025-02-13 | 13.64 | 13.75 | 13.32 | 13.55 | 13.54 | qfq | 12,220,880 | 165,571,539 | 0.30% |
| 2025-02-12 | 13.40 | 13.65 | 13.40 | 13.51 | 13.50 | qfq | 11,163,901 | 150,994,937 | 0.22% |
| 2025-02-11 | 13.66 | 13.72 | 13.40 | 13.48 | 13.47 | qfq | 13,588,401 | 183,481,344 | -1.03% |
| 2025-02-10 | 13.11 | 13.97 | 13.11 | 13.62 | 13.61 | qfq | 19,553,253 | 264,518,443 | 4.53% |
| 2025-02-07 | 12.89 | 13.28 | 12.84 | 13.03 | 13.02 | qfq | 14,973,500 | 195,636,656 | 1.48% |
| 2025-02-06 | 12.47 | 12.95 | 12.38 | 12.84 | 12.83 | qfq | 12,220,634 | 155,241,316 | 1.42% |
| 2025-02-05 | 12.58 | 12.89 | 12.45 | 12.66 | 12.65 | qfq | 15,338,578 | 193,901,268 | 3.43% |
| 2025-01-27 | 12.10 | 12.72 | 12.05 | 12.24 | 12.23 | qfq | 15,568,100 | 192,768,473 | 1.83% |
| 2025-01-24 | 11.41 | 12.03 | 11.34 | 12.02 | 12.01 | qfq | 10,461,200 | 123,551,325 | 5.25% |
| 2025-01-23 | 11.53 | 11.79 | 11.41 | 11.42 | 11.41 | qfq | 6,511,000 | 75,460,636 | 0.09% |
| 2025-01-22 | 11.65 | 11.72 | 11.35 | 11.41 | 11.40 | qfq | 6,674,487 | 76,717,643 | -2.73% |
| 2025-01-21 | 11.79 | 11.88 | 11.60 | 11.73 | 11.72 | qfq | 4,819,800 | 56,480,986 | -0.26% |
| 2025-01-20 | 11.68 | 11.86 | 11.57 | 11.76 | 11.75 | qfq | 6,599,100 | 77,591,135 | 0.86% |
| 2025-01-17 | 11.73 | 11.95 | 11.58 | 11.66 | 11.65 | qfq | 10,014,586 | 117,459,331 | -1.52% |
| 2025-01-16 | 11.63 | 12.29 | 11.61 | 11.84 | 11.83 | qfq | 13,930,848 | 166,514,976 | 2.33% |
| 2025-01-15 | 11.65 | 11.73 | 11.42 | 11.57 | 11.56 | qfq | 7,956,389 | 92,226,260 | 0.43% |
| 2025-01-14 | 11.20 | 11.54 | 10.95 | 11.52 | 11.51 | qfq | 7,658,377 | 86,657,459 | 5.49% |
| 2025-01-13 | 10.72 | 10.97 | 10.57 | 10.92 | 10.91 | qfq | 5,380,242 | 58,083,942 | 0.00% |
| 2025-01-10 | 11.18 | 11.37 | 10.91 | 10.92 | 10.91 | qfq | 6,074,000 | 67,877,416 | -3.11% |
| 2025-01-09 | 11.25 | 11.38 | 11.19 | 11.27 | 11.26 | qfq | 4,561,100 | 51,442,153 | 0.00% |
| 2025-01-08 | 11.25 | 11.36 | 10.89 | 11.27 | 11.26 | qfq | 7,633,100 | 85,075,422 | 0.09% |
| 2025-01-07 | 11.17 | 11.31 | 11.04 | 11.26 | 11.25 | qfq | 5,450,300 | 60,908,905 | 0.99% |
| 2025-01-06 | 11.30 | 11.45 | 11.01 | 11.15 | 11.14 | qfq | 7,468,615 | 83,915,628 | -1.33% |
| 2025-01-03 | 11.71 | 11.79 | 11.24 | 11.30 | 11.29 | qfq | 10,309,001 | 118,224,891 | -3.09% |
| 2025-01-02 | 11.95 | 12.09 | 11.53 | 11.66 | 11.65 | qfq | 9,611,401 | 113,908,692 | -2.35% |
| 2024-12-31 | 12.35 | 12.52 | 11.93 | 11.94 | 11.93 | qfq | 8,425,700 | 102,432,696 | -3.32% |
| 2024-12-30 | 12.62 | 12.62 | 12.10 | 12.35 | 12.34 | qfq | 8,434,600 | 104,103,402 | -1.52% |
| 2024-12-27 | 12.55 | 12.78 | 12.36 | 12.54 | 12.53 | qfq | 8,814,301 | 111,339,908 | 0.16% |
| 2024-12-26 | 12.47 | 12.67 | 12.45 | 12.52 | 12.51 | qfq | 5,816,215 | 73,106,697 | 0.32% |
| 2024-12-25 | 12.74 | 12.77 | 12.31 | 12.48 | 12.47 | qfq | 9,647,300 | 120,480,520 | -1.96% |
| 2024-12-24 | 12.80 | 12.92 | 12.56 | 12.73 | 12.72 | qfq | 11,290,433 | 143,718,922 | -1.47% |
| 2024-12-23 | 14.00 | 14.18 | 12.76 | 12.92 | 12.91 | qfq | 19,469,600 | 256,091,501 | -7.18% |
| 2024-12-20 | 13.73 | 14.10 | 13.65 | 13.92 | 13.91 | qfq | 12,560,047 | 174,704,107 | 0.94% |
| 2024-12-19 | 13.45 | 13.87 | 13.22 | 13.79 | 13.78 | qfq | 16,473,841 | 222,349,802 | 0.80% |
| 2024-12-18 | 13.40 | 13.84 | 13.16 | 13.68 | 13.67 | qfq | 12,765,901 | 173,178,021 | 2.93% |
| 2024-12-17 | 13.83 | 13.85 | 13.19 | 13.29 | 13.28 | qfq | 14,470,965 | 193,760,522 | -3.84% |
| 2024-12-16 | 14.62 | 14.75 | 13.71 | 13.82 | 13.81 | qfq | 20,897,502 | 293,954,979 | -4.89% |
| 2024-12-13 | 14.28 | 14.85 | 14.20 | 14.53 | 14.52 | qfq | 29,205,443 | 426,848,317 | 0.97% |
| 2024-12-12 | 14.54 | 14.66 | 14.19 | 14.39 | 14.38 | qfq | 14,501,004 | 208,497,628 | -0.42% |
| 2024-12-11 | 14.31 | 14.66 | 14.27 | 14.45 | 14.44 | qfq | 16,345,076 | 235,877,204 | -0.14% |
| 2024-12-10 | 14.83 | 14.95 | 14.24 | 14.47 | 14.46 | qfq | 29,973,550 | 437,535,075 | 0.49% |
| 2024-12-09 | 14.68 | 14.68 | 14.04 | 14.40 | 14.39 | qfq | 28,020,053 | 399,114,885 | -1.91% |
| 2024-12-06 | 13.89 | 14.96 | 13.89 | 14.68 | 14.67 | qfq | 39,235,390 | 572,257,540 | 5.69% |
| 2024-12-05 | 13.20 | 14.10 | 13.12 | 13.89 | 13.88 | qfq | 21,756,103 | 300,234,895 | 5.23% |
| 2024-12-04 | 13.53 | 13.59 | 13.05 | 13.20 | 13.19 | qfq | 10,651,417 | 141,282,620 | -2.80% |
| 2024-12-03 | 13.62 | 13.66 | 13.29 | 13.58 | 13.57 | qfq | 9,718,211 | 131,073,507 | -0.59% |
| 2024-12-02 | 13.26 | 13.77 | 13.26 | 13.66 | 13.65 | qfq | 14,771,046 | 201,021,021 | 2.94% |
| 2024-11-29 | 13.21 | 13.38 | 12.89 | 13.27 | 13.26 | qfq | 11,497,411 | 151,514,438 | 0.45% |
| 2024-11-28 | 13.44 | 13.88 | 13.18 | 13.21 | 13.20 | qfq | 13,649,440 | 184,111,339 | -2.00% |
| 2024-11-27 | 12.63 | 13.50 | 12.34 | 13.48 | 13.47 | qfq | 14,572,445 | 189,110,578 | 5.73% |
| 2024-11-26 | 12.89 | 13.35 | 12.72 | 12.75 | 12.74 | qfq | 9,847,800 | 128,410,622 | -0.86% |
| 2024-11-25 | 12.86 | 12.99 | 12.44 | 12.86 | 12.85 | qfq | 10,225,594 | 129,963,500 | 0.00% |
| 2024-11-22 | 13.37 | 13.57 | 12.81 | 12.86 | 12.85 | qfq | 14,345,546 | 190,853,277 | -2.94% |
| 2024-11-21 | 13.17 | 13.45 | 12.99 | 13.25 | 13.24 | qfq | 12,547,801 | 165,712,090 | 0.61% |
| 2024-11-20 | 12.63 | 13.32 | 12.61 | 13.17 | 13.16 | qfq | 12,865,601 | 167,891,137 | 3.29% |
| 2024-11-19 | 12.51 | 12.76 | 12.35 | 12.75 | 12.74 | qfq | 10,189,223 | 128,032,697 | 0.79% |
| 2024-11-18 | 13.64 | 13.70 | 12.57 | 12.65 | 12.64 | qfq | 21,576,885 | 277,257,140 | -6.50% |
| 2024-11-15 | 13.11 | 14.12 | 13.04 | 13.53 | 13.52 | qfq | 28,571,295 | 389,808,374 | 2.89% |
| 2024-11-14 | 13.58 | 13.79 | 13.10 | 13.15 | 13.14 | qfq | 14,233,850 | 191,149,339 | -4.57% |
| 2024-11-13 | 13.06 | 13.85 | 13.05 | 13.78 | 13.77 | qfq | 22,492,104 | 305,656,589 | 4.47% |
| 2024-11-12 | 13.43 | 13.61 | 13.01 | 13.19 | 13.18 | qfq | 13,244,300 | 176,576,898 | -3.16% |
| 2024-11-11 | 13.08 | 13.70 | 12.99 | 13.62 | 13.61 | qfq | 16,469,889 | 222,382,577 | 3.97% |
| 2024-11-08 | 13.19 | 13.43 | 13.08 | 13.10 | 13.09 | qfq | 13,005,944 | 171,684,770 | -0.46% |
| 2024-11-07 | 12.85 | 13.16 | 12.82 | 13.16 | 13.15 | qfq | 11,377,218 | 147,999,252 | 1.15% |
| 2024-11-06 | 12.79 | 13.14 | 12.63 | 13.01 | 13.00 | qfq | 15,838,211 | 205,377,874 | 1.72% |
| 2024-11-05 | 12.55 | 12.84 | 12.55 | 12.79 | 12.78 | qfq | 11,096,402 | 141,253,613 | 1.59% |
| 2024-11-04 | 12.33 | 12.67 | 12.26 | 12.59 | 12.58 | qfq | 9,586,201 | 119,686,405 | 0.88% |
| 2024-11-01 | 13.42 | 13.57 | 12.44 | 12.48 | 12.47 | qfq | 19,715,827 | 253,053,198 | -8.03% |
| 2024-10-31 | 12.98 | 13.75 | 12.88 | 13.57 | 13.56 | qfq | 21,444,600 | 286,570,674 | 2.49% |
| 2024-10-30 | 12.98 | 13.33 | 12.76 | 13.24 | 13.23 | qfq | 19,962,810 | 261,570,240 | 2.40% |
| 2024-10-29 | 14.25 | 14.27 | 12.92 | 12.93 | 12.92 | qfq | 27,889,962 | 367,830,243 | -4.79% |
| 2024-10-28 | 12.80 | 13.60 | 12.63 | 13.58 | 13.57 | qfq | 28,275,715 | 373,897,495 | 6.09% |
| 2024-10-25 | 12.20 | 13.41 | 12.14 | 12.80 | 12.79 | qfq | 25,866,669 | 332,436,668 | 4.92% |
| 2024-10-24 | 12.25 | 12.39 | 12.05 | 12.20 | 12.19 | qfq | 9,624,758 | 117,392,077 | -1.13% |
| 2024-10-23 | 12.26 | 12.75 | 12.05 | 12.34 | 12.33 | qfq | 17,591,015 | 219,345,601 | -0.88% |
| 2024-10-22 | 12.30 | 12.87 | 12.23 | 12.45 | 12.44 | qfq | 21,364,175 | 267,977,300 | 0.57% |
| 2024-10-21 | 12.16 | 12.46 | 12.08 | 12.38 | 12.37 | qfq | 20,570,601 | 252,947,551 | 2.48% |
| 2024-10-18 | 11.66 | 12.26 | 11.51 | 12.08 | 12.07 | qfq | 18,005,081 | 215,478,426 | 3.16% |
| 2024-10-17 | 11.75 | 12.10 | 11.70 | 11.71 | 11.70 | qfq | 15,838,400 | 188,658,959 | -0.09% |
| 2024-10-16 | 11.25 | 11.97 | 11.23 | 11.72 | 11.71 | qfq | 14,864,244 | 173,826,965 | 2.27% |
| 2024-10-15 | 11.46 | 11.84 | 11.25 | 11.46 | 11.45 | qfq | 10,039,100 | 116,329,701 | -0.26% |
| 2024-10-14 | 11.14 | 11.50 | 10.98 | 11.49 | 11.48 | qfq | 10,397,749 | 117,034,286 | 2.77% |
| 2024-10-11 | 11.60 | 12.10 | 11.06 | 11.18 | 11.17 | qfq | 14,461,511 | 165,762,738 | -4.20% |
| 2024-10-10 | 11.61 | 12.35 | 11.00 | 11.67 | 11.66 | qfq | 21,672,600 | 253,198,779 | 1.92% |
| 2024-10-09 | 12.22 | 12.30 | 11.40 | 11.45 | 11.44 | qfq | 17,655,710 | 209,972,812 | -8.03% |
| 2024-10-08 | 13.01 | 13.01 | 11.85 | 12.45 | 12.44 | qfq | 25,413,778 | 315,811,944 | 5.15% |
| 2024-09-30 | 11.20 | 11.88 | 11.07 | 11.84 | 11.83 | qfq | 19,573,910 | 225,562,018 | 9.12% |
| 2024-09-27 | 10.71 | 10.88 | 10.54 | 10.85 | 10.84 | qfq | 9,556,000 | 102,451,960 | 2.75% |
| 2024-09-26 | 10.30 | 10.57 | 10.09 | 10.56 | 10.55 | qfq | 9,264,600 | 96,269,727 | 3.13% |
| 2024-09-25 | 10.16 | 10.62 | 10.16 | 10.24 | 10.23 | qfq | 12,135,410 | 125,834,581 | 1.59% |
| 2024-09-24 | 9.77 | 10.10 | 9.68 | 10.08 | 10.07 | qfq | 8,230,117 | 81,785,479 | 3.17% |
| 2024-09-23 | 9.73 | 9.87 | 9.71 | 9.77 | 9.76 | qfq | 4,673,029 | 45,749,194 | 0.51% |
| 2024-09-20 | 9.60 | 9.89 | 9.54 | 9.72 | 9.71 | qfq | 6,938,900 | 67,513,411 | 1.14% |
| 2024-09-19 | 9.32 | 9.62 | 9.23 | 9.61 | 9.60 | qfq | 5,096,532 | 48,469,734 | 3.56% |
| 2024-09-18 | 9.47 | 9.47 | 9.11 | 9.28 | 9.27 | qfq | 4,095,145 | 37,792,657 | -1.28% |
| 2024-09-13 | 9.50 | 9.58 | 9.40 | 9.40 | 9.39 | qfq | 4,253,800 | 40,350,531 | -1.36% |
| 2024-09-12 | 9.58 | 9.79 | 9.52 | 9.53 | 9.52 | qfq | 3,953,900 | 38,120,925 | -0.52% |
| 2024-09-11 | 9.60 | 9.66 | 9.50 | 9.58 | 9.57 | qfq | 3,805,801 | 36,439,545 | -0.73% |
| 2024-09-10 | 9.66 | 9.71 | 9.30 | 9.65 | 9.64 | qfq | 5,640,700 | 53,554,521 | 1.37% |
| 2024-09-09 | 9.42 | 9.60 | 9.33 | 9.52 | 9.51 | qfq | 4,322,280 | 41,010,936 | 0.42% |
| 2024-09-06 | 9.63 | 9.70 | 9.45 | 9.48 | 9.47 | qfq | 4,162,100 | 39,804,763 | -1.86% |
| 2024-09-05 | 9.42 | 9.75 | 9.40 | 9.66 | 9.65 | qfq | 6,357,341 | 61,188,312 | 2.77% |
| 2024-09-04 | 9.33 | 9.54 | 9.29 | 9.40 | 9.39 | qfq | 3,802,300 | 35,890,244 | -0.74% |
| 2024-09-03 | 9.37 | 9.55 | 9.36 | 9.47 | 9.46 | qfq | 4,149,700 | 39,186,803 | 1.07% |
| 2024-09-02 | 9.75 | 9.80 | 9.37 | 9.37 | 9.36 | qfq | 7,118,000 | 68,193,189 | -3.90% |
| 2024-08-30 | 9.44 | 9.87 | 9.36 | 9.75 | 9.74 | qfq | 10,463,811 | 101,381,831 | 4.06% |
| 2024-08-29 | 9.20 | 9.39 | 9.12 | 9.37 | 9.36 | qfq | 5,103,400 | 47,471,101 | 1.41% |
| 2024-08-28 | 9.12 | 9.27 | 8.96 | 9.24 | 9.23 | qfq | 6,539,501 | 59,710,252 | 0.87% |
| 2024-08-27 | 9.35 | 9.45 | 9.11 | 9.16 | 9.15 | qfq | 7,428,829 | 68,705,090 | -2.35% |
| 2024-08-26 | 9.23 | 9.43 | 9.06 | 9.38 | 9.37 | qfq | 8,343,001 | 77,724,158 | 1.52% |
| 2024-08-23 | 9.39 | 9.59 | 9.22 | 9.24 | 9.23 | qfq | 11,473,900 | 106,985,779 | -2.84% |
| 2024-08-22 | 10.03 | 10.20 | 9.47 | 9.51 | 9.50 | qfq | 23,465,876 | 229,816,797 | -7.94% |
| 2024-08-21 | 10.77 | 10.93 | 10.23 | 10.33 | 10.32 | qfq | 26,778,758 | 283,638,451 | -3.10% |
| 2024-08-20 | 10.50 | 10.71 | 10.23 | 10.66 | 10.65 | qfq | 21,808,386 | 228,841,312 | 0.57% |
| 2024-08-19 | 10.64 | 10.67 | 10.42 | 10.60 | 10.59 | qfq | 20,452,082 | 215,382,592 | -2.12% |
| 2024-08-16 | 11.10 | 11.27 | 10.74 | 10.83 | 10.82 | qfq | 39,074,611 | 428,879,774 | -0.28% |
| 2024-08-15 | 10.09 | 10.86 | 9.89 | 10.86 | 10.85 | qfq | 23,303,864 | 245,171,138 | 10.03% |
| 2024-08-14 | 9.80 | 10.07 | 9.71 | 9.87 | 9.86 | qfq | 4,937,500 | 48,829,347 | 1.13% |
| 2024-08-13 | 9.83 | 9.87 | 9.65 | 9.76 | 9.75 | qfq | 3,244,400 | 31,572,223 | -0.81% |
| 2024-08-12 | 9.98 | 10.01 | 9.79 | 9.84 | 9.83 | qfq | 3,628,005 | 35,787,933 | -1.30% |
| 2024-08-09 | 10.11 | 10.23 | 9.96 | 9.97 | 9.96 | qfq | 3,522,200 | 35,443,407 | -1.97% |
| 2024-08-08 | 10.23 | 10.25 | 9.98 | 10.17 | 10.16 | qfq | 3,435,077 | 34,802,649 | -0.68% |
| 2024-08-07 | 10.32 | 10.39 | 10.22 | 10.24 | 10.23 | qfq | 3,376,835 | 34,764,850 | -0.78% |
| 2024-08-06 | 10.18 | 10.39 | 10.14 | 10.32 | 10.31 | qfq | 4,878,201 | 50,054,872 | 2.79% |
| 2024-08-05 | 10.18 | 10.48 | 10.03 | 10.04 | 10.03 | qfq | 5,098,000 | 52,274,164 | -2.24% |
| 2024-08-02 | 10.37 | 10.50 | 10.24 | 10.27 | 10.26 | qfq | 3,919,348 | 40,680,914 | -1.63% |
| 2024-08-01 | 10.46 | 10.54 | 10.34 | 10.44 | 10.43 | qfq | 5,463,172 | 57,010,800 | -0.19% |
| 2024-07-31 | 10.11 | 10.49 | 10.11 | 10.46 | 10.45 | qfq | 7,039,592 | 72,897,545 | 3.67% |
| 2024-07-30 | 10.00 | 10.16 | 9.97 | 10.09 | 10.08 | qfq | 4,615,700 | 46,534,861 | 0.30% |
| 2024-07-29 | 9.98 | 10.10 | 9.81 | 10.06 | 10.05 | qfq | 4,656,301 | 46,559,857 | 1.00% |
| 2024-07-26 | 9.79 | 10.03 | 9.79 | 9.96 | 9.95 | qfq | 4,207,700 | 41,782,545 | 1.94% |
| 2024-07-25 | 9.65 | 9.86 | 9.57 | 9.77 | 9.76 | qfq | 2,937,331 | 28,602,999 | 0.83% |
| 2024-07-24 | 9.89 | 9.93 | 9.67 | 9.69 | 9.68 | qfq | 3,374,503 | 33,022,343 | -1.82% |
| 2024-07-23 | 10.04 | 10.11 | 9.87 | 9.87 | 9.86 | qfq | 3,605,400 | 36,058,484 | -1.60% |
| 2024-07-22 | 9.90 | 10.08 | 9.80 | 10.03 | 10.02 | qfq | 4,131,500 | 41,220,912 | 1.31% |
| 2024-07-19 | 9.77 | 10.10 | 9.75 | 9.90 | 9.89 | qfq | 4,442,100 | 44,201,627 | 0.51% |
| 2024-07-18 | 9.81 | 9.86 | 9.59 | 9.85 | 9.84 | qfq | 4,463,250 | 43,359,653 | -0.40% |
| 2024-07-17 | 10.02 | 10.13 | 9.89 | 9.89 | 9.88 | qfq | 4,304,900 | 42,947,919 | -1.10% |
| 2024-07-16 | 9.99 | 10.06 | 9.85 | 10.00 | 9.99 | qfq | 3,796,400 | 37,764,316 | 0.00% |
| 2024-07-15 | 10.05 | 10.12 | 9.94 | 10.00 | 9.99 | qfq | 3,207,701 | 32,099,884 | -1.09% |
| 2024-07-12 | 10.20 | 10.37 | 10.09 | 10.11 | 10.10 | qfq | 4,248,669 | 43,328,708 | -1.65% |
| 2024-07-11 | 10.30 | 10.34 | 10.11 | 10.28 | 10.27 | qfq | 4,981,029 | 51,005,234 | 1.98% |
| 2024-07-10 | 10.12 | 10.23 | 9.98 | 10.08 | 10.07 | qfq | 3,715,700 | 37,557,257 | -0.79% |
| 2024-07-09 | 9.93 | 10.21 | 9.69 | 10.16 | 10.15 | qfq | 6,026,500 | 60,005,690 | 2.11% |
| 2024-07-08 | 10.25 | 10.25 | 9.93 | 9.95 | 9.94 | qfq | 4,413,200 | 44,205,154 | -3.30% |
| 2024-07-05 | 10.04 | 10.33 | 9.92 | 10.29 | 10.28 | qfq | 5,035,304 | 51,211,958 | 2.39% |
| 2024-07-04 | 10.30 | 10.44 | 10.03 | 10.05 | 10.04 | qfq | 4,605,800 | 46,770,809 | -2.33% |
| 2024-07-03 | 10.63 | 10.63 | 10.28 | 10.29 | 10.28 | qfq | 3,945,317 | 40,945,877 | -2.00% |
| 2024-07-02 | 10.46 | 10.64 | 10.44 | 10.50 | 10.49 | qfq | 5,693,979 | 60,067,507 | -0.10% |
| 2024-07-01 | 10.28 | 10.51 | 10.14 | 10.51 | 10.50 | qfq | 6,387,385 | 65,885,570 | 1.55% |
| 2024-06-28 | 10.54 | 10.75 | 10.31 | 10.35 | 10.34 | qfq | 10,047,033 | 105,678,007 | -1.80% |
| 2024-06-27 | 10.78 | 11.05 | 10.53 | 10.54 | 10.53 | qfq | 12,228,797 | 131,478,383 | -3.39% |
| 2024-06-26 | 10.13 | 11.09 | 10.05 | 10.91 | 10.90 | qfq | 15,087,363 | 160,154,204 | 7.91% |
| 2024-06-25 | 10.13 | 10.25 | 9.98 | 10.11 | 10.10 | qfq | 4,886,245 | 49,375,238 | 0.00% |
| 2024-06-24 | 10.40 | 10.41 | 10.04 | 10.11 | 10.10 | qfq | 5,258,106 | 53,574,298 | -3.16% |
| 2024-06-21 | 10.35 | 10.55 | 10.24 | 10.44 | 10.43 | qfq | 3,644,800 | 38,013,887 | 0.38% |
| 2024-06-20 | 10.80 | 10.83 | 10.40 | 10.40 | 10.39 | qfq | 6,136,586 | 64,735,501 | -3.88% |
| 2024-06-19 | 10.95 | 11.11 | 10.80 | 10.82 | 10.81 | qfq | 5,724,184 | 62,605,925 | -1.10% |
| 2024-06-18 | 10.73 | 11.00 | 10.71 | 10.94 | 10.93 | qfq | 5,536,146 | 60,424,780 | 2.15% |
| 2024-06-17 | 10.85 | 10.93 | 10.68 | 10.71 | 10.70 | qfq | 4,768,500 | 51,363,640 | -2.10% |
| 2024-06-14 | 10.78 | 10.98 | 10.72 | 10.94 | 10.93 | qfq | 5,397,800 | 58,751,178 | 1.48% |
| 2024-06-13 | 10.92 | 10.96 | 10.75 | 10.78 | 10.77 | qfq | 5,062,581 | 54,898,210 | -1.28% |
| 2024-06-12 | 10.66 | 11.05 | 10.63 | 10.92 | 10.91 | qfq | 6,488,600 | 70,760,443 | 2.06% |
| 2024-06-11 | 10.58 | 10.78 | 10.40 | 10.70 | 10.69 | qfq | 4,632,126 | 49,209,458 | 1.04% |
| 2024-06-07 | 10.52 | 10.69 | 10.39 | 10.59 | 10.58 | qfq | 6,118,401 | 64,607,228 | 1.34% |
| 2024-06-06 | 10.94 | 10.94 | 10.33 | 10.45 | 10.44 | qfq | 9,585,646 | 100,924,337 | -3.69% |
| 2024-06-05 | 11.10 | 11.16 | 10.84 | 10.85 | 10.84 | qfq | 4,912,132 | 53,936,394 | -2.16% |
| 2024-06-04 | 11.11 | 11.17 | 10.95 | 11.09 | 11.08 | qfq | 4,825,356 | 53,327,795 | -0.27% |
| 2024-06-03 | 11.30 | 11.36 | 11.01 | 11.12 | 11.11 | qfq | 5,504,300 | 61,430,736 | -1.59% |
| 2024-05-31 | 11.20 | 11.35 | 11.18 | 11.30 | 11.29 | qfq | 4,384,300 | 49,370,138 | 0.89% |
| 2024-05-30 | 11.24 | 11.34 | 11.09 | 11.20 | 11.19 | qfq | 4,253,200 | 47,781,234 | -0.80% |
| 2024-05-29 | 11.25 | 11.42 | 11.22 | 11.29 | 11.28 | qfq | 4,377,812 | 49,556,301 | 0.62% |
| 2024-05-28 | 11.50 | 11.51 | 11.18 | 11.22 | 11.21 | qfq | 5,289,400 | 59,900,372 | -2.60% |
| 2024-05-27 | 11.50 | 11.62 | 11.31 | 11.52 | 11.51 | qfq | 5,219,427 | 59,605,091 | 0.35% |
| 2024-05-24 | 11.61 | 11.76 | 11.46 | 11.48 | 11.47 | qfq | 7,342,552 | 85,191,084 | -1.80% |
| 2024-05-23 | 12.10 | 12.33 | 11.69 | 11.69 | 11.68 | qfq | 12,562,327 | 149,988,876 | -3.47% |
| 2024-05-22 | 12.07 | 12.13 | 11.84 | 12.11 | 12.10 | qfq | 5,246,700 | 63,082,131 | 0.67% |
| 2024-05-21 | 12.06 | 12.22 | 11.96 | 12.03 | 12.02 | qfq | 6,282,496 | 75,729,086 | -0.58% |
| 2024-05-20 | 11.95 | 12.12 | 11.80 | 12.10 | 12.09 | qfq | 7,392,790 | 88,961,122 | 1.51% |
| 2024-05-17 | 11.90 | 11.98 | 11.76 | 11.92 | 11.91 | qfq | 7,701,200 | 91,277,590 | -0.17% |
| 2024-05-16 | 12.11 | 12.15 | 11.90 | 11.94 | 11.93 | qfq | 6,957,491 | 83,648,051 | -0.58% |
| 2024-05-15 | 12.23 | 12.39 | 12.00 | 12.01 | 12.00 | qfq | 7,417,353 | 90,290,253 | -2.67% |
| 2024-05-14 | 12.17 | 12.48 | 12.06 | 12.34 | 12.33 | qfq | 11,333,854 | 138,899,906 | 3.18% |
| 2024-05-13 | 12.05 | 12.11 | 11.80 | 11.96 | 11.95 | qfq | 6,719,924 | 80,400,421 | -1.40% |
| 2024-05-10 | 12.46 | 12.49 | 12.08 | 12.13 | 12.12 | qfq | 8,022,430 | 97,707,144 | -1.86% |
| 2024-05-09 | 12.32 | 12.56 | 12.31 | 12.36 | 12.35 | qfq | 7,754,492 | 96,216,203 | 0.16% |
| 2024-05-08 | 12.71 | 12.76 | 12.33 | 12.34 | 12.33 | qfq | 12,713,840 | 158,228,046 | -3.52% |
| 2024-05-07 | 12.82 | 13.13 | 12.70 | 12.79 | 12.78 | qfq | 14,932,032 | 192,450,937 | -0.62% |
| 2024-05-06 | 12.97 | 13.19 | 12.72 | 12.87 | 12.86 | qfq | 14,622,295 | 189,227,310 | 0.16% |
| 2024-04-30 | 13.26 | 13.32 | 12.76 | 12.85 | 12.84 | qfq | 19,488,444 | 253,816,889 | -1.76% |
| 2024-04-29 | 12.86 | 13.48 | 12.70 | 13.08 | 13.07 | qfq | 21,643,966 | 282,376,566 | 3.81% |
| 2024-04-26 | 12.20 | 12.66 | 12.13 | 12.60 | 12.59 | qfq | 12,064,169 | 150,891,094 | 3.87% |
| 2024-04-25 | 12.26 | 12.35 | 12.10 | 12.13 | 12.12 | qfq | 7,102,273 | 86,643,017 | -1.70% |
| 2024-04-24 | 12.13 | 12.37 | 12.00 | 12.34 | 12.33 | qfq | 9,236,646 | 113,081,063 | 2.15% |
| 2024-04-23 | 12.16 | 12.30 | 12.02 | 12.08 | 12.07 | qfq | 9,050,073 | 110,229,054 | 0.67% |
| 2024-04-22 | 11.84 | 12.21 | 11.68 | 12.00 | 11.99 | qfq | 6,138,288 | 73,447,090 | -0.58% |
| 2024-04-19 | 12.16 | 12.40 | 12.02 | 12.07 | 12.06 | qfq | 7,196,472 | 87,515,870 | -1.07% |
| 2024-04-18 | 12.09 | 12.48 | 11.92 | 12.20 | 12.19 | qfq | 9,560,209 | 116,662,163 | 0.00% |
| 2024-04-17 | 11.75 | 12.35 | 11.74 | 12.20 | 12.19 | qfq | 12,038,563 | 146,291,377 | 5.90% |
| 2024-04-16 | 12.45 | 12.48 | 11.52 | 11.52 | 11.51 | qfq | 15,385,045 | 182,250,082 | -7.77% |
| 2024-04-15 | 12.88 | 12.97 | 12.16 | 12.49 | 12.48 | qfq | 12,893,038 | 160,945,438 | -3.03% |
| 2024-04-12 | 12.98 | 13.13 | 12.75 | 12.88 | 12.87 | qfq | 11,208,567 | 144,867,074 | -1.68% |
| 2024-04-11 | 12.70 | 13.25 | 12.65 | 13.10 | 13.09 | qfq | 15,433,415 | 201,644,021 | 3.23% |
| 2024-04-10 | 13.00 | 13.06 | 12.53 | 12.69 | 12.68 | qfq | 10,541,300 | 134,428,516 | -2.98% |
| 2024-04-09 | 12.98 | 13.22 | 12.90 | 13.08 | 13.07 | qfq | 8,710,016 | 113,725,933 | 0.54% |
| 2024-04-08 | 12.85 | 13.20 | 12.83 | 13.01 | 13.00 | qfq | 8,967,628 | 116,794,106 | -0.54% |
| 2024-04-03 | 13.35 | 13.43 | 13.00 | 13.08 | 13.07 | qfq | 13,220,550 | 173,545,722 | -2.61% |
| 2024-04-02 | 13.56 | 13.76 | 13.30 | 13.43 | 13.42 | qfq | 15,048,588 | 202,903,555 | -1.61% |
| 2024-04-01 | 13.54 | 13.72 | 13.46 | 13.65 | 13.64 | qfq | 13,889,073 | 188,496,019 | 1.26% |
| 2024-03-29 | 13.37 | 13.50 | 13.07 | 13.48 | 13.47 | qfq | 14,781,574 | 196,609,000 | -0.15% |
| 2024-03-28 | 13.18 | 13.60 | 13.11 | 13.50 | 13.49 | qfq | 17,368,937 | 233,165,247 | 2.90% |
| 2024-03-27 | 13.60 | 13.65 | 13.05 | 13.12 | 13.11 | qfq | 20,197,944 | 267,841,251 | -3.03% |
| 2024-03-26 | 14.03 | 14.12 | 13.30 | 13.53 | 13.52 | qfq | 21,593,681 | 294,460,706 | -1.46% |
| 2024-03-25 | 14.51 | 14.51 | 13.73 | 13.73 | 13.72 | qfq | 33,339,258 | 469,448,016 | -6.73% |
| 2024-03-22 | 14.41 | 15.06 | 14.41 | 14.72 | 14.71 | qfq | 45,285,804 | 669,493,888 | 1.59% |
| 2024-03-21 | 14.76 | 14.96 | 14.42 | 14.49 | 14.48 | qfq | 35,600,945 | 521,752,781 | -2.03% |
| 2024-03-20 | 13.99 | 14.85 | 13.97 | 14.79 | 14.78 | qfq | 45,816,447 | 671,572,716 | 4.82% |
| 2024-03-19 | 14.29 | 14.55 | 14.11 | 14.11 | 14.10 | qfq | 29,875,856 | 427,295,289 | -1.40% |
| 2024-03-18 | 13.91 | 14.39 | 13.80 | 14.31 | 14.30 | qfq | 33,869,541 | 477,655,267 | 3.25% |
| 2024-03-15 | 13.99 | 14.12 | 13.53 | 13.86 | 13.85 | qfq | 34,111,453 | 469,992,913 | -2.12% |
| 2024-03-14 | 14.89 | 14.89 | 13.88 | 14.16 | 14.15 | qfq | 47,808,590 | 689,071,465 | -7.27% |
| 2024-03-13 | 14.45 | 15.87 | 14.41 | 15.27 | 15.26 | qfq | 67,555,186 | 1,022,746,460 | 4.95% |
| 2024-03-12 | 14.41 | 14.99 | 14.25 | 14.55 | 14.54 | qfq | 45,679,458 | 669,145,571 | 1.18% |
| 2024-03-11 | 14.26 | 14.40 | 13.88 | 14.38 | 14.37 | qfq | 36,212,333 | 511,899,853 | -0.96% |
| 2024-03-08 | 14.69 | 14.89 | 14.22 | 14.52 | 14.51 | qfq | 41,353,840 | 601,570,918 | -3.20% |
| 2024-03-07 | 14.35 | 15.25 | 14.18 | 15.00 | 14.99 | qfq | 63,000,747 | 929,211,765 | 3.66% |
| 2024-03-06 | 14.35 | 14.59 | 14.10 | 14.47 | 14.46 | qfq | 48,021,810 | 688,350,876 | -2.30% |
| 2024-03-05 | 15.25 | 15.95 | 14.77 | 14.81 | 14.80 | qfq | 67,540,233 | 1,036,312,518 | -4.82% |
| 2024-03-04 | 15.02 | 15.64 | 14.89 | 15.56 | 15.55 | qfq | 65,914,899 | 1,006,780,789 | 2.37% |
| 2024-03-01 | 15.80 | 15.92 | 15.08 | 15.20 | 15.19 | qfq | 90,885,463 | 1,385,093,759 | -9.31% |
| 2024-02-29 | 16.76 | 17.57 | 16.76 | 16.76 | 16.74 | qfq | 64,173,686 | 1,083,679,434 | -9.99% |
| 2024-02-28 | 18.62 | 18.62 | 18.20 | 18.62 | 18.60 | qfq | 122,110,504 | 2,272,582,908 | 9.98% |
| 2024-02-27 | 16.93 | 16.93 | 16.93 | 16.93 | 16.91 | qfq | 4,280,387 | 72,466,952 | 10.01% |
| 2024-02-26 | 15.39 | 15.39 | 15.39 | 15.39 | 15.38 | qfq | 1,528,773 | 23,527,816 | 10.01% |
| 2024-02-23 | 13.99 | 13.99 | 13.99 | 13.99 | 13.98 | qfq | 2,191,800 | 30,663,282 | 9.98% |
| 2024-02-22 | 12.72 | 12.72 | 12.72 | 12.72 | 12.71 | qfq | 1,929,700 | 24,545,784 | 10.03% |
| 2024-02-21 | 11.56 | 11.56 | 11.56 | 11.56 | 11.55 | qfq | 3,725,277 | 43,064,202 | 9.99% |
| 2024-02-20 | 10.51 | 10.51 | 10.51 | 10.51 | 10.50 | qfq | 2,693,815 | 28,311,996 | 10.05% |
| 2024-02-19 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | qfq | 2,725,900 | 26,032,345 | 10.02% |
| 2024-02-08 | 8.32 | 8.77 | 7.66 | 8.68 | 8.67 | qfq | 24,640,568 | 201,612,468 | 4.33% |
| 2024-02-07 | 8.30 | 8.97 | 8.11 | 8.32 | 8.31 | qfq | 24,428,187 | 209,535,195 | -0.60% |
| 2024-02-06 | 8.33 | 8.75 | 8.25 | 8.37 | 8.36 | qfq | 25,492,299 | 212,842,818 | -8.72% |
| 2024-02-05 | 10.03 | 10.19 | 9.17 | 9.17 | 9.16 | qfq | 15,902,082 | 148,131,012 | -10.01% |
| 2024-02-02 | 10.38 | 11.08 | 9.87 | 10.19 | 10.18 | qfq | 28,805,980 | 302,880,959 | -1.55% |
| 2024-02-01 | 10.48 | 10.79 | 10.13 | 10.35 | 10.34 | qfq | 24,067,565 | 251,385,757 | -4.70% |
| 2024-01-31 | 10.59 | 11.28 | 10.50 | 10.86 | 10.85 | qfq | 31,493,874 | 345,022,359 | 1.02% |
| 2024-01-30 | 10.84 | 11.31 | 10.52 | 10.75 | 10.74 | qfq | 22,585,207 | 247,510,096 | -0.19% |
| 2024-01-29 | 10.92 | 11.28 | 10.69 | 10.77 | 10.76 | qfq | 26,240,532 | 287,574,747 | -3.67% |
| 2024-01-26 | 10.99 | 11.83 | 10.90 | 11.18 | 11.17 | qfq | 36,986,344 | 419,780,856 | 4.00% |
| 2024-01-25 | 9.72 | 10.75 | 9.60 | 10.75 | 10.74 | qfq | 14,847,091 | 153,849,798 | 10.03% |
| 2024-01-24 | 9.35 | 9.86 | 9.32 | 9.77 | 9.76 | qfq | 13,570,773 | 130,345,364 | 4.94% |
| 2024-01-23 | 9.19 | 9.36 | 9.10 | 9.31 | 9.30 | qfq | 5,812,502 | 53,660,329 | 1.31% |
| 2024-01-22 | 9.78 | 9.94 | 9.15 | 9.19 | 9.18 | qfq | 6,490,900 | 61,754,926 | -6.70% |
| 2024-01-19 | 9.95 | 10.11 | 9.84 | 9.85 | 9.84 | qfq | 4,774,608 | 47,515,315 | -0.61% |
| 2024-01-18 | 9.90 | 10.05 | 9.63 | 9.91 | 9.90 | qfq | 6,636,651 | 64,974,473 | -0.40% |
| 2024-01-17 | 10.19 | 10.24 | 9.92 | 9.95 | 9.94 | qfq | 4,485,800 | 45,180,501 | -2.36% |
| 2024-01-16 | 10.27 | 10.30 | 10.03 | 10.19 | 10.18 | qfq | 4,458,100 | 45,166,004 | -1.16% |
| 2024-01-15 | 10.31 | 10.47 | 10.23 | 10.31 | 10.30 | qfq | 4,530,200 | 46,844,178 | 0.39% |
| 2024-01-12 | 10.59 | 10.63 | 10.24 | 10.27 | 10.26 | qfq | 6,026,881 | 62,766,751 | -3.02% |
| 2024-01-11 | 10.41 | 10.64 | 10.38 | 10.59 | 10.58 | qfq | 4,670,944 | 49,242,714 | 1.24% |
| 2024-01-10 | 10.83 | 10.90 | 10.40 | 10.46 | 10.45 | qfq | 6,071,500 | 63,914,502 | -3.33% |
| 2024-01-09 | 10.82 | 11.03 | 10.72 | 10.82 | 10.81 | qfq | 5,552,100 | 60,229,815 | 0.00% |
| 2024-01-08 | 11.00 | 11.03 | 10.75 | 10.82 | 10.81 | qfq | 5,349,700 | 58,324,685 | -1.37% |
| 2024-01-05 | 11.44 | 11.44 | 10.88 | 10.97 | 10.96 | qfq | 8,411,601 | 93,225,683 | -3.43% |
| 2024-01-04 | 11.46 | 11.49 | 11.19 | 11.36 | 11.35 | qfq | 7,871,061 | 89,310,836 | -0.70% |
| 2024-01-03 | 11.29 | 11.60 | 11.24 | 11.44 | 11.43 | qfq | 10,351,662 | 118,409,426 | 0.70% |
| 2024-01-02 | 11.47 | 11.77 | 11.33 | 11.36 | 11.35 | qfq | 10,405,552 | 120,161,375 | -0.96% |
| 2023-12-29 | 11.13 | 11.58 | 11.04 | 11.47 | 11.46 | qfq | 13,465,125 | 153,300,491 | 3.05% |
| 2023-12-28 | 10.90 | 11.16 | 10.70 | 11.13 | 11.12 | qfq | 15,003,622 | 164,345,398 | 1.64% |
| 2023-12-27 | 11.12 | 11.19 | 10.89 | 10.95 | 10.94 | qfq | 8,481,402 | 93,144,832 | -1.53% |
| 2023-12-26 | 11.39 | 11.50 | 10.99 | 11.12 | 11.11 | qfq | 6,568,838 | 73,163,260 | -2.46% |
| 2023-12-25 | 11.50 | 11.79 | 11.19 | 11.40 | 11.39 | qfq | 9,339,100 | 106,715,787 | -1.04% |
| 2023-12-22 | 12.45 | 12.52 | 11.33 | 11.52 | 11.51 | qfq | 21,998,820 | 259,096,438 | -8.13% |
| 2023-12-21 | 12.66 | 12.72 | 12.32 | 12.54 | 12.53 | qfq | 12,427,453 | 155,129,972 | -0.95% |
| 2023-12-20 | 12.98 | 13.35 | 12.63 | 12.66 | 12.65 | qfq | 16,430,138 | 211,995,912 | -1.33% |
| 2023-12-19 | 12.60 | 13.05 | 12.60 | 12.83 | 12.82 | qfq | 14,614,029 | 187,641,361 | 1.99% |
| 2023-12-18 | 13.04 | 13.20 | 12.51 | 12.58 | 12.57 | qfq | 19,151,823 | 245,306,177 | -4.26% |
| 2023-12-15 | 13.20 | 13.47 | 13.07 | 13.14 | 13.13 | qfq | 17,761,241 | 234,891,190 | -1.57% |
| 2023-12-14 | 13.30 | 13.88 | 13.10 | 13.35 | 13.34 | qfq | 27,174,699 | 364,194,238 | 0.23% |
| 2023-12-13 | 13.55 | 14.25 | 13.30 | 13.32 | 13.31 | qfq | 36,864,168 | 505,649,952 | -2.99% |
| 2023-12-12 | 13.88 | 13.99 | 13.50 | 13.73 | 13.72 | qfq | 35,099,184 | 481,552,901 | -0.07% |
| 2023-12-11 | 12.65 | 13.74 | 12.27 | 13.74 | 13.73 | qfq | 42,302,761 | 555,645,896 | 10.01% |
| 2023-12-08 | 12.81 | 12.96 | 12.34 | 12.49 | 12.48 | qfq | 43,808,638 | 554,597,094 | -2.19% |
| 2023-12-07 | 12.00 | 12.77 | 11.80 | 12.77 | 12.76 | qfq | 40,581,299 | 506,196,891 | 9.99% |
| 2023-12-06 | 11.52 | 11.73 | 11.16 | 11.61 | 11.60 | qfq | 9,961,543 | 114,121,437 | 0.78% |
| 2023-12-05 | 11.73 | 11.83 | 11.49 | 11.52 | 11.51 | qfq | 13,385,906 | 155,522,384 | -1.87% |
| 2023-12-04 | 11.50 | 11.87 | 11.41 | 11.74 | 11.73 | qfq | 17,056,060 | 198,878,623 | 1.73% |
| 2023-12-01 | 10.84 | 11.57 | 10.84 | 11.54 | 11.53 | qfq | 16,079,761 | 182,008,247 | 6.75% |
| 2023-11-30 | 10.78 | 10.95 | 10.72 | 10.81 | 10.80 | qfq | 5,030,399 | 54,505,687 | 0.28% |
| 2023-11-29 | 10.94 | 10.95 | 10.76 | 10.78 | 10.77 | qfq | 5,377,886 | 58,232,356 | -1.46% |
| 2023-11-28 | 10.88 | 11.05 | 10.85 | 10.94 | 10.93 | qfq | 5,536,306 | 60,560,813 | -0.45% |
| 2023-11-27 | 11.08 | 11.12 | 10.87 | 10.99 | 10.98 | qfq | 8,673,886 | 95,286,676 | -1.17% |
| 2023-11-24 | 11.38 | 11.43 | 11.05 | 11.12 | 11.11 | qfq | 11,116,708 | 124,567,390 | -2.54% |
| 2023-11-23 | 11.64 | 11.67 | 11.32 | 11.41 | 11.40 | qfq | 22,236,160 | 254,156,731 | -3.06% |
| 2023-11-22 | 11.30 | 11.93 | 11.25 | 11.77 | 11.76 | qfq | 25,916,727 | 301,438,349 | 3.43% |
| 2023-11-21 | 11.12 | 11.60 | 11.09 | 11.38 | 11.37 | qfq | 14,450,800 | 163,764,670 | 2.52% |
| 2023-11-20 | 10.95 | 11.20 | 10.95 | 11.10 | 11.09 | qfq | 6,627,101 | 73,628,951 | 0.27% |
| 2023-11-17 | 11.33 | 11.37 | 10.95 | 11.07 | 11.06 | qfq | 9,048,967 | 100,280,156 | 0.91% |
| 2023-11-16 | 10.75 | 10.99 | 10.74 | 10.97 | 10.96 | qfq | 6,365,548 | 69,628,664 | 1.39% |
| 2023-11-15 | 10.93 | 10.98 | 10.75 | 10.82 | 10.81 | qfq | 3,959,901 | 42,915,764 | -0.82% |
| 2023-11-14 | 10.83 | 10.99 | 10.81 | 10.91 | 10.90 | qfq | 3,838,700 | 41,801,290 | 0.00% |
| 2023-11-13 | 10.83 | 11.05 | 10.77 | 10.91 | 10.90 | qfq | 6,211,700 | 67,870,553 | 2.06% |
| 2023-11-10 | 10.79 | 10.89 | 10.63 | 10.69 | 10.68 | qfq | 4,188,838 | 44,822,246 | -1.20% |
| 2023-11-09 | 10.96 | 11.08 | 10.77 | 10.82 | 10.81 | qfq | 7,335,583 | 79,746,414 | -2.35% |
| 2023-11-08 | 10.80 | 11.14 | 10.79 | 11.08 | 11.07 | qfq | 9,723,724 | 107,295,446 | 2.50% |
| 2023-11-07 | 10.81 | 10.99 | 10.76 | 10.81 | 10.80 | qfq | 8,849,536 | 95,956,268 | -1.28% |
| 2023-11-06 | 10.36 | 10.99 | 10.36 | 10.95 | 10.94 | qfq | 11,045,747 | 118,980,082 | 6.10% |
| 2023-11-03 | 10.31 | 10.46 | 10.20 | 10.32 | 10.31 | qfq | 7,711,550 | 79,635,929 | -1.34% |
| 2023-11-02 | 10.27 | 10.75 | 10.21 | 10.46 | 10.45 | qfq | 9,794,687 | 102,835,620 | 2.25% |
| 2023-11-01 | 10.15 | 10.38 | 10.07 | 10.23 | 10.22 | qfq | 3,408,900 | 34,976,033 | 1.19% |
| 2023-10-31 | 10.20 | 10.39 | 10.06 | 10.11 | 10.10 | qfq | 3,272,105 | 33,402,754 | -0.88% |
| 2023-10-30 | 9.92 | 10.26 | 9.92 | 10.20 | 10.19 | qfq | 4,202,997 | 42,585,716 | 2.00% |
| 2023-10-27 | 9.95 | 10.04 | 9.83 | 10.00 | 9.99 | qfq | 2,801,400 | 27,851,080 | 0.30% |
| 2023-10-26 | 9.93 | 10.01 | 9.84 | 9.97 | 9.96 | qfq | 2,639,400 | 26,205,488 | 0.10% |
| 2023-10-25 | 9.76 | 10.03 | 9.72 | 9.96 | 9.95 | qfq | 3,997,586 | 39,720,958 | 3.11% |
| 2023-10-24 | 9.48 | 9.72 | 9.42 | 9.66 | 9.65 | qfq | 3,241,600 | 31,205,785 | 2.77% |
| 2023-10-23 | 9.70 | 9.77 | 9.36 | 9.40 | 9.39 | qfq | 3,011,400 | 28,601,232 | -2.89% |
| 2023-10-20 | 9.91 | 9.99 | 9.68 | 9.68 | 9.67 | qfq | 3,919,001 | 38,338,659 | -2.52% |
| 2023-10-19 | 9.95 | 10.23 | 9.88 | 9.93 | 9.92 | qfq | 3,487,215 | 35,069,100 | -0.40% |
| 2023-10-18 | 10.14 | 10.14 | 9.88 | 9.97 | 9.96 | qfq | 3,276,411 | 32,674,197 | -1.87% |
| 2023-10-17 | 10.27 | 10.30 | 10.10 | 10.16 | 10.15 | qfq | 2,637,810 | 26,866,949 | -0.39% |
| 2023-10-16 | 10.30 | 10.32 | 10.11 | 10.20 | 10.19 | qfq | 3,179,816 | 32,434,892 | -1.07% |
| 2023-10-13 | 10.43 | 10.47 | 10.28 | 10.31 | 10.30 | qfq | 3,129,790 | 32,428,505 | -0.96% |
| 2023-10-12 | 10.56 | 10.56 | 10.34 | 10.41 | 10.40 | qfq | 2,631,457 | 27,359,347 | -0.67% |
| 2023-10-11 | 10.43 | 10.60 | 10.33 | 10.48 | 10.47 | qfq | 3,233,664 | 33,938,338 | 0.77% |
| 2023-10-10 | 10.30 | 10.42 | 10.30 | 10.40 | 10.39 | qfq | 3,253,000 | 33,742,118 | 1.27% |
| 2023-10-09 | 10.31 | 10.31 | 10.13 | 10.27 | 10.26 | qfq | 2,624,842 | 26,822,812 | -0.39% |
| 2023-09-28 | 10.24 | 10.34 | 10.19 | 10.31 | 10.30 | qfq | 3,037,438 | 31,205,100 | 0.59% |
| 2023-09-27 | 10.20 | 10.30 | 10.09 | 10.25 | 10.24 | qfq | 3,281,833 | 33,547,760 | 0.39% |
| 2023-09-26 | 10.09 | 10.33 | 10.06 | 10.21 | 10.20 | qfq | 3,050,501 | 31,143,940 | 1.29% |
| 2023-09-25 | 10.26 | 10.38 | 10.02 | 10.08 | 10.07 | qfq | 3,884,457 | 39,370,680 | -2.04% |
| 2023-09-22 | 9.85 | 10.30 | 9.84 | 10.29 | 10.28 | qfq | 5,252,750 | 53,348,455 | 3.63% |
| 2023-09-21 | 9.99 | 10.07 | 9.89 | 9.93 | 9.92 | qfq | 2,321,800 | 23,119,776 | -0.80% |
| 2023-09-20 | 10.04 | 10.10 | 9.98 | 10.01 | 10.00 | qfq | 3,004,619 | 30,206,157 | 0.00% |
| 2023-09-19 | 10.21 | 10.23 | 10.01 | 10.01 | 10.00 | qfq | 3,579,010 | 36,138,386 | -2.15% |
| 2023-09-18 | 10.25 | 10.33 | 10.13 | 10.23 | 10.22 | qfq | 3,505,600 | 35,912,233 | -0.78% |
| 2023-09-15 | 10.26 | 10.39 | 10.20 | 10.31 | 10.30 | qfq | 3,779,700 | 38,896,253 | 0.68% |
| 2023-09-14 | 10.32 | 10.33 | 10.17 | 10.24 | 10.23 | qfq | 4,099,655 | 41,980,145 | -1.16% |
| 2023-09-13 | 10.65 | 10.65 | 10.26 | 10.36 | 10.35 | qfq | 5,887,670 | 61,214,736 | -2.72% |
| 2023-09-12 | 10.95 | 11.00 | 10.63 | 10.65 | 10.64 | qfq | 5,906,364 | 63,358,585 | -3.18% |
| 2023-09-11 | 10.73 | 11.04 | 10.69 | 11.00 | 10.99 | qfq | 4,985,559 | 54,250,909 | 3.38% |
| 2023-09-08 | 10.64 | 10.74 | 10.51 | 10.64 | 10.63 | qfq | 3,343,256 | 35,453,750 | -0.93% |
| 2023-09-07 | 10.83 | 11.03 | 10.73 | 10.74 | 10.73 | qfq | 3,834,810 | 41,614,508 | -1.10% |
| 2023-09-06 | 10.98 | 11.02 | 10.83 | 10.86 | 10.85 | qfq | 3,383,700 | 36,869,063 | -1.18% |
| 2023-09-05 | 11.09 | 11.12 | 10.93 | 10.99 | 10.98 | qfq | 3,193,301 | 35,145,081 | -1.26% |
| 2023-09-04 | 10.96 | 11.15 | 10.95 | 11.13 | 11.12 | qfq | 3,798,207 | 42,084,699 | 1.27% |
| 2023-09-01 | 10.97 | 11.08 | 10.91 | 10.99 | 10.98 | qfq | 3,204,400 | 35,272,828 | -0.09% |
| 2023-08-31 | 11.04 | 11.09 | 10.92 | 11.00 | 10.99 | qfq | 3,795,400 | 41,757,404 | -0.81% |
| 2023-08-30 | 10.95 | 11.14 | 10.89 | 11.09 | 11.08 | qfq | 5,233,011 | 57,648,772 | 1.74% |
| 2023-08-29 | 10.52 | 10.92 | 10.45 | 10.90 | 10.89 | qfq | 5,943,472 | 64,071,808 | 3.61% |
| 2023-08-28 | 10.90 | 11.05 | 10.47 | 10.52 | 10.51 | qfq | 5,974,401 | 64,081,805 | 0.86% |
| 2023-08-25 | 10.81 | 10.94 | 10.37 | 10.43 | 10.42 | qfq | 6,057,757 | 64,129,035 | -4.31% |
| 2023-08-24 | 10.85 | 11.05 | 10.83 | 10.90 | 10.89 | qfq | 4,096,047 | 44,807,128 | 1.11% |
| 2023-08-23 | 10.89 | 10.95 | 10.74 | 10.78 | 10.77 | qfq | 3,697,722 | 40,082,065 | -1.01% |
| 2023-08-22 | 10.63 | 10.90 | 10.56 | 10.89 | 10.88 | qfq | 5,221,347 | 56,067,253 | 3.03% |
| 2023-08-21 | 10.59 | 10.83 | 10.55 | 10.57 | 10.56 | qfq | 3,224,422 | 34,478,316 | -0.47% |
| 2023-08-18 | 11.09 | 11.20 | 10.60 | 10.62 | 10.61 | qfq | 5,757,600 | 62,262,890 | -3.72% |
| 2023-08-17 | 10.86 | 11.12 | 10.76 | 11.03 | 11.02 | qfq | 3,176,700 | 34,903,611 | 1.38% |
| 2023-08-16 | 11.02 | 11.09 | 10.74 | 10.88 | 10.87 | qfq | 4,478,496 | 48,840,969 | -1.81% |
| 2023-08-15 | 11.42 | 11.45 | 11.01 | 11.08 | 11.07 | qfq | 4,858,915 | 54,187,672 | -2.98% |
| 2023-08-14 | 11.10 | 11.45 | 11.04 | 11.42 | 11.41 | qfq | 4,579,017 | 51,576,710 | 2.15% |
| 2023-08-11 | 11.42 | 11.52 | 11.16 | 11.18 | 11.17 | qfq | 4,226,900 | 47,807,846 | -2.10% |
| 2023-08-10 | 11.43 | 11.57 | 11.35 | 11.42 | 11.41 | qfq | 3,892,901 | 44,484,965 | -0.26% |
| 2023-08-09 | 11.71 | 11.79 | 11.41 | 11.45 | 11.44 | qfq | 5,965,747 | 68,968,298 | -2.97% |
| 2023-08-08 | 11.75 | 12.08 | 11.65 | 11.80 | 11.79 | qfq | 9,243,989 | 109,543,388 | 1.11% |
| 2023-08-07 | 11.67 | 11.76 | 11.60 | 11.67 | 11.66 | qfq | 5,163,064 | 60,284,242 | 0.60% |
| 2023-08-04 | 11.42 | 11.68 | 11.32 | 11.60 | 11.59 | qfq | 7,321,396 | 84,790,650 | 2.02% |
| 2023-08-03 | 11.31 | 11.46 | 11.31 | 11.37 | 11.36 | qfq | 3,384,912 | 38,500,560 | -0.09% |
| 2023-08-02 | 11.40 | 11.46 | 11.30 | 11.38 | 11.37 | qfq | 3,488,916 | 39,683,818 | -0.18% |
| 2023-08-01 | 11.43 | 11.46 | 11.31 | 11.40 | 11.39 | qfq | 3,448,000 | 39,227,662 | -0.61% |
| 2023-07-31 | 11.39 | 11.55 | 11.25 | 11.47 | 11.46 | qfq | 5,788,600 | 66,211,176 | 1.24% |
| 2023-07-28 | 11.30 | 11.39 | 11.10 | 11.33 | 11.32 | qfq | 3,972,990 | 44,840,640 | 0.98% |
| 2023-07-27 | 11.27 | 11.43 | 11.19 | 11.22 | 11.21 | qfq | 4,437,126 | 50,062,778 | -0.88% |
| 2023-07-26 | 11.75 | 11.76 | 11.26 | 11.32 | 11.31 | qfq | 10,389,423 | 118,590,481 | -3.90% |
| 2023-07-25 | 11.76 | 11.85 | 11.65 | 11.78 | 11.77 | qfq | 4,993,900 | 58,738,254 | 1.38% |
| 2023-07-24 | 11.60 | 11.82 | 11.53 | 11.62 | 11.61 | qfq | 4,063,573 | 47,488,893 | 0.00% |
| 2023-07-21 | 11.60 | 11.80 | 11.49 | 11.62 | 11.61 | qfq | 5,430,086 | 63,136,376 | -0.34% |
| 2023-07-20 | 12.00 | 12.00 | 11.65 | 11.66 | 11.65 | qfq | 5,968,108 | 70,363,826 | -2.91% |
| 2023-07-19 | 11.95 | 12.15 | 11.79 | 12.01 | 12.00 | qfq | 6,575,467 | 78,708,564 | 1.01% |
| 2023-07-18 | 12.07 | 12.11 | 11.87 | 11.89 | 11.88 | qfq | 6,927,000 | 82,960,801 | -1.49% |
| 2023-07-17 | 11.92 | 12.26 | 11.74 | 12.07 | 12.06 | qfq | 9,790,939 | 117,819,775 | 0.67% |