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
三安光电600703.SH
最近收盘价12.452026-07-17
最近交易日2026-07-17
成交量（股）210,811,175
成交额（元）2,715,951,255
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.03 | — | — | — | 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 | 13.42 | 13.45 | 12.33 | 12.45 | 12.45 | qfq | 210,811,175 | 2,715,951,255 | -8.39% |
| 2026-07-16 | 14.03 | 14.40 | 13.42 | 13.59 | 13.59 | qfq | 189,545,897 | 2,635,030,065 | -4.63% |
| 2026-07-15 | 15.00 | 15.10 | 14.20 | 14.25 | 14.25 | qfq | 203,577,361 | 2,960,629,415 | -4.81% |
| 2026-07-14 | 14.83 | 15.34 | 14.16 | 14.97 | 14.97 | qfq | 352,534,707 | 5,196,712,546 | -4.83% |
| 2026-07-13 | 16.51 | 17.10 | 15.56 | 15.73 | 15.73 | qfq | 236,789,886 | 3,844,616,272 | -7.14% |
| 2026-07-10 | 18.10 | 18.69 | 16.93 | 16.94 | 16.94 | qfq | 332,210,685 | 5,930,869,249 | -4.83% |
| 2026-07-09 | 16.90 | 17.82 | 16.55 | 17.80 | 17.80 | qfq | 289,820,869 | 4,980,057,054 | 6.91% |
| 2026-07-08 | 17.80 | 17.95 | 16.41 | 16.65 | 16.65 | qfq | 273,936,660 | 4,642,189,097 | -6.36% |
| 2026-07-07 | 17.33 | 18.30 | 16.99 | 17.78 | 17.78 | qfq | 326,018,008 | 5,748,411,800 | 2.48% |
| 2026-07-06 | 18.49 | 18.90 | 17.00 | 17.35 | 17.35 | qfq | 285,394,244 | 5,076,102,857 | -4.83% |
| 2026-07-03 | 19.05 | 19.38 | 18.21 | 18.23 | 18.23 | qfq | 271,355,720 | 5,076,944,918 | -4.25% |
| 2026-07-02 | 19.12 | 20.20 | 18.52 | 19.04 | 19.04 | qfq | 319,017,597 | 6,189,255,535 | -4.03% |
| 2026-07-01 | 21.14 | 21.60 | 19.58 | 19.84 | 19.84 | qfq | 466,932,022 | 9,571,276,747 | -6.50% |
| 2026-06-30 | 20.68 | 21.74 | 20.38 | 21.22 | 21.22 | qfq | 385,003,789 | 8,154,012,780 | 0.76% |
| 2026-06-29 | 22.40 | 22.89 | 20.07 | 21.06 | 21.06 | qfq | 527,683,877 | 11,258,664,166 | -3.08% |
| 2026-06-26 | 21.55 | 23.18 | 21.41 | 21.73 | 21.73 | qfq | 543,221,230 | 12,074,001,662 | 0.28% |
| 2026-06-25 | 22.35 | 22.88 | 21.09 | 21.67 | 21.67 | qfq | 686,953,075 | 15,052,509,291 | -0.64% |
| 2026-06-24 | 19.30 | 21.81 | 19.30 | 21.81 | 21.81 | qfq | 230,385,084 | 4,846,963,860 | 9.98% |
| 2026-06-23 | 19.50 | 20.52 | 19.03 | 19.83 | 19.83 | qfq | 555,968,833 | 11,005,976,587 | 2.80% |
| 2026-06-22 | 18.91 | 19.29 | 18.68 | 19.29 | 19.29 | qfq | 372,879,357 | 7,159,316,041 | 9.98% |
| 2026-06-18 | 17.71 | 18.00 | 17.26 | 17.54 | 17.54 | qfq | 301,799,610 | 5,314,949,789 | 2.21% |
| 2026-06-17 | 16.96 | 17.43 | 16.79 | 17.16 | 17.16 | qfq | 353,105,061 | 6,027,254,927 | 1.90% |
| 2026-06-16 | 15.70 | 16.84 | 15.56 | 16.84 | 16.84 | qfq | 466,885,419 | 7,741,140,763 | 9.99% |
| 2026-06-15 | 13.97 | 15.31 | 13.97 | 15.31 | 15.31 | qfq | 318,935,545 | 4,794,633,457 | 9.99% |
| 2026-06-12 | 14.48 | 15.18 | 13.89 | 13.92 | 13.92 | qfq | 431,991,664 | 6,259,176,706 | -8.78% |
| 2026-06-11 | 15.02 | 15.59 | 14.78 | 15.26 | 15.26 | qfq | 215,436,947 | 3,274,220,425 | -1.99% |
| 2026-06-10 | 16.78 | 16.84 | 15.57 | 15.57 | 15.57 | qfq | 383,964,764 | 6,124,386,461 | -10.00% |
| 2026-06-09 | 16.88 | 17.31 | 16.05 | 17.30 | 17.30 | qfq | 351,110,855 | 5,924,181,800 | 5.17% |
| 2026-06-08 | 16.11 | 17.50 | 16.11 | 16.45 | 16.45 | qfq | 323,513,775 | 5,421,454,047 | -2.72% |
| 2026-06-05 | 17.06 | 17.60 | 16.68 | 16.91 | 16.91 | qfq | 461,196,580 | 7,893,417,359 | -0.88% |
| 2026-06-04 | 15.47 | 17.06 | 15.41 | 17.06 | 17.06 | qfq | 274,618,929 | 4,567,721,024 | 9.99% |
| 2026-06-03 | 15.43 | 16.58 | 15.25 | 15.51 | 15.51 | qfq | 324,576,893 | 5,186,289,862 | 2.31% |
| 2026-06-02 | 15.20 | 15.47 | 14.59 | 15.16 | 15.16 | qfq | 200,294,681 | 3,019,305,857 | 0.00% |
| 2026-06-01 | 15.64 | 15.96 | 15.09 | 15.16 | 15.16 | qfq | 211,875,957 | 3,283,259,304 | -3.07% |
| 2026-05-29 | 17.00 | 17.17 | 15.50 | 15.64 | 15.64 | qfq | 358,549,671 | 5,779,367,548 | -7.18% |
| 2026-05-28 | 16.30 | 17.05 | 16.11 | 16.85 | 16.85 | qfq | 280,901,713 | 4,685,439,834 | 1.44% |
| 2026-05-27 | 15.95 | 17.42 | 15.89 | 16.61 | 16.61 | qfq | 434,593,783 | 7,337,530,090 | 4.79% |
| 2026-05-26 | 16.05 | 16.16 | 15.60 | 15.85 | 15.85 | qfq | 209,067,612 | 3,309,949,544 | -1.74% |
| 2026-05-25 | 16.25 | 16.53 | 15.75 | 16.13 | 16.13 | qfq | 220,695,384 | 3,562,450,756 | -0.43% |
| 2026-05-22 | 15.99 | 16.35 | 15.75 | 16.20 | 16.20 | qfq | 203,589,810 | 3,271,793,042 | 3.18% |
| 2026-05-21 | 17.30 | 17.47 | 15.65 | 15.70 | 15.70 | qfq | 324,300,812 | 5,311,597,701 | -6.27% |
| 2026-05-20 | 16.60 | 17.08 | 16.39 | 16.75 | 16.75 | qfq | 259,249,266 | 4,340,497,921 | -0.59% |
| 2026-05-19 | 16.10 | 16.98 | 15.64 | 16.85 | 16.85 | qfq | 314,400,906 | 5,181,219,293 | 4.14% |
| 2026-05-18 | 15.69 | 16.75 | 15.69 | 16.18 | 16.18 | qfq | 283,261,862 | 4,601,678,556 | 0.12% |
| 2026-05-15 | 17.69 | 17.88 | 15.90 | 16.16 | 16.16 | qfq | 465,903,267 | 7,725,014,598 | -7.39% |
| 2026-05-14 | 16.96 | 18.04 | 16.95 | 17.45 | 17.45 | qfq | 423,286,429 | 7,398,783,603 | 3.62% |
| 2026-05-13 | 16.39 | 17.15 | 16.18 | 16.84 | 16.84 | qfq | 341,587,289 | 5,711,093,809 | 0.72% |
| 2026-05-12 | 16.11 | 17.00 | 15.95 | 16.72 | 16.72 | qfq | 403,194,271 | 6,690,092,670 | 4.24% |
| 2026-05-11 | 15.62 | 16.33 | 15.60 | 16.04 | 16.04 | qfq | 369,735,268 | 5,911,499,811 | 4.97% |
| 2026-05-08 | 14.95 | 15.45 | 14.77 | 15.28 | 15.28 | qfq | 245,560,577 | 3,726,440,304 | 0.92% |
| 2026-05-07 | 14.68 | 15.25 | 14.61 | 15.14 | 15.14 | qfq | 302,006,543 | 4,521,672,074 | 3.13% |
| 2026-05-06 | 14.06 | 15.04 | 14.06 | 14.68 | 14.68 | qfq | 329,183,457 | 4,840,306,130 | 7.39% |
| 2026-04-30 | 13.97 | 14.05 | 13.58 | 13.67 | 13.67 | qfq | 163,049,652 | 2,232,622,649 | -1.94% |
| 2026-04-29 | 13.80 | 14.27 | 13.79 | 13.94 | 13.94 | qfq | 176,255,829 | 2,481,864,018 | -0.36% |
| 2026-04-28 | 14.52 | 14.68 | 13.92 | 13.99 | 13.99 | qfq | 237,375,606 | 3,368,203,939 | -5.02% |
| 2026-04-27 | 14.98 | 15.46 | 14.54 | 14.73 | 14.73 | qfq | 299,420,167 | 4,435,807,144 | -2.51% |
| 2026-04-24 | 15.35 | 15.94 | 15.00 | 15.11 | 15.11 | qfq | 355,345,492 | 5,463,748,731 | -2.58% |
| 2026-04-23 | 15.90 | 16.06 | 15.19 | 15.51 | 15.51 | qfq | 542,264,223 | 8,476,803,087 | 3.82% |
| 2026-04-22 | 13.59 | 14.94 | 13.59 | 14.94 | 14.94 | qfq | 213,855,996 | 3,119,929,849 | 10.01% |
| 2026-04-21 | 13.64 | 14.11 | 13.36 | 13.58 | 13.58 | qfq | 272,347,621 | 3,718,250,212 | -0.51% |
| 2026-04-20 | 13.50 | 13.92 | 13.34 | 13.65 | 13.65 | qfq | 437,150,241 | 5,958,971,553 | 2.32% |
| 2026-04-17 | 12.13 | 13.34 | 12.09 | 13.34 | 13.34 | qfq | 428,926,929 | 5,553,381,293 | 9.98% |
| 2026-04-16 | 12.09 | 12.14 | 11.90 | 12.13 | 12.13 | qfq | 146,487,537 | 1,764,029,013 | -0.08% |
| 2026-04-15 | 12.36 | 12.47 | 12.08 | 12.14 | 12.14 | qfq | 197,030,750 | 2,414,271,262 | -0.65% |
| 2026-04-14 | 12.30 | 12.59 | 12.10 | 12.22 | 12.22 | qfq | 256,359,948 | 3,147,251,290 | -1.85% |
| 2026-04-13 | 11.90 | 12.59 | 11.85 | 12.45 | 12.45 | qfq | 300,511,107 | 3,716,395,609 | 4.27% |
| 2026-04-10 | 11.85 | 12.25 | 11.71 | 11.94 | 11.94 | qfq | 285,859,213 | 3,424,182,247 | 0.84% |
| 2026-04-09 | 11.70 | 12.07 | 11.35 | 11.84 | 11.84 | qfq | 324,258,328 | 3,826,124,412 | -4.59% |
| 2026-04-08 | 12.30 | 12.42 | 12.05 | 12.41 | 12.41 | qfq | 221,243,074 | 2,713,644,061 | 3.24% |
| 2026-04-07 | 11.73 | 12.34 | 11.72 | 12.02 | 12.02 | qfq | 204,767,553 | 2,467,459,349 | 3.18% |
| 2026-04-03 | 11.50 | 12.08 | 11.43 | 11.65 | 11.65 | qfq | 228,422,503 | 2,694,764,058 | 2.19% |
| 2026-04-02 | 11.81 | 11.97 | 11.33 | 11.40 | 11.40 | qfq | 146,294,728 | 1,696,998,147 | -3.80% |
| 2026-04-01 | 11.89 | 12.02 | 11.71 | 11.85 | 11.85 | qfq | 149,576,424 | 1,773,256,042 | 1.54% |
| 2026-03-31 | 12.17 | 12.28 | 11.63 | 11.67 | 11.67 | qfq | 194,715,775 | 2,313,754,611 | -4.11% |
| 2026-03-30 | 11.93 | 12.30 | 11.45 | 12.17 | 12.17 | qfq | 297,418,592 | 3,533,061,884 | -3.11% |
| 2026-03-27 | 12.51 | 12.72 | 12.16 | 12.56 | 12.56 | qfq | 225,985,924 | 2,811,618,655 | -2.71% |
| 2026-03-26 | 13.95 | 14.01 | 12.84 | 12.91 | 12.91 | qfq | 318,636,612 | 4,233,008,831 | -7.52% |
| 2026-03-25 | 13.63 | 14.31 | 13.62 | 13.96 | 13.96 | qfq | 325,109,770 | 4,530,682,620 | 0.79% |
| 2026-03-24 | 14.00 | 14.29 | 13.40 | 13.85 | 13.85 | qfq | 468,611,142 | 6,399,825,742 | -6.98% |
| 2026-03-23 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | qfq | 29,251,700 | 435,557,813 | -9.98% |
| 2026-03-20 | 16.88 | 17.66 | 16.54 | 16.54 | 16.54 | qfq | 234,744,080 | 4,011,237,694 | -0.36% |
| 2026-03-19 | 16.41 | 16.98 | 16.10 | 16.60 | 16.60 | qfq | 159,894,354 | 2,643,312,277 | -1.60% |
| 2026-03-18 | 16.62 | 17.07 | 16.48 | 16.87 | 16.87 | qfq | 185,291,138 | 3,103,288,011 | 1.87% |
| 2026-03-17 | 18.17 | 18.20 | 16.50 | 16.56 | 16.56 | qfq | 283,975,177 | 4,841,719,103 | -6.97% |
| 2026-03-16 | 17.98 | 18.16 | 17.50 | 17.80 | 17.80 | qfq | 202,353,126 | 3,595,649,733 | -1.87% |
| 2026-03-13 | 18.39 | 18.77 | 18.08 | 18.14 | 18.14 | qfq | 340,581,561 | 6,247,031,443 | -3.20% |
| 2026-03-12 | 17.05 | 18.74 | 17.00 | 18.74 | 18.74 | qfq | 435,418,844 | 7,968,259,055 | 9.98% |
| 2026-03-11 | 16.15 | 17.42 | 16.05 | 17.04 | 17.04 | qfq | 327,210,971 | 5,518,782,567 | 5.77% |
| 2026-03-10 | 16.50 | 16.50 | 15.90 | 16.11 | 16.11 | qfq | 190,315,789 | 3,072,165,698 | -1.65% |
| 2026-03-09 | 16.32 | 16.55 | 15.71 | 16.38 | 16.38 | qfq | 262,794,548 | 4,241,215,220 | -3.48% |
| 2026-03-06 | 17.08 | 17.30 | 16.33 | 16.97 | 16.97 | qfq | 481,849,826 | 8,105,731,502 | 5.21% |
| 2026-03-05 | 15.98 | 16.13 | 15.97 | 16.13 | 16.13 | qfq | 79,449,015 | 1,280,844,286 | 10.03% |
| 2026-03-04 | 14.50 | 15.02 | 14.38 | 14.66 | 14.66 | qfq | 83,702,181 | 1,235,154,015 | -0.27% |
| 2026-03-03 | 16.26 | 16.44 | 14.65 | 14.70 | 14.70 | qfq | 210,786,286 | 3,224,056,270 | -9.59% |
| 2026-03-02 | 16.33 | 16.64 | 16.04 | 16.26 | 16.26 | qfq | 149,480,433 | 2,436,555,490 | -2.63% |
| 2026-02-27 | 15.94 | 16.95 | 15.64 | 16.70 | 16.70 | qfq | 211,702,213 | 3,471,343,258 | 3.21% |
| 2026-02-26 | 15.60 | 16.39 | 15.59 | 16.18 | 16.18 | qfq | 169,464,855 | 2,736,105,096 | 3.85% |
| 2026-02-25 | 15.83 | 15.88 | 15.41 | 15.58 | 15.58 | qfq | 100,407,418 | 1,563,595,557 | -0.64% |
| 2026-02-24 | 16.20 | 16.20 | 15.56 | 15.68 | 15.68 | qfq | 87,367,614 | 1,381,365,342 | -1.45% |
| 2026-02-13 | 15.71 | 16.40 | 15.65 | 15.91 | 15.91 | qfq | 114,323,794 | 1,839,645,207 | 1.27% |
| 2026-02-12 | 15.83 | 15.96 | 15.67 | 15.71 | 15.71 | qfq | 70,994,728 | 1,120,184,179 | -0.76% |
| 2026-02-11 | 16.02 | 16.44 | 15.80 | 15.83 | 15.83 | qfq | 90,608,342 | 1,456,778,623 | -0.19% |
| 2026-02-10 | 16.03 | 16.25 | 15.80 | 15.86 | 15.86 | qfq | 81,940,055 | 1,309,649,317 | -0.50% |
| 2026-02-09 | 15.67 | 16.04 | 15.65 | 15.94 | 15.94 | qfq | 131,387,817 | 2,087,477,161 | 3.64% |
| 2026-02-06 | 16.13 | 16.19 | 14.83 | 15.38 | 15.38 | qfq | 206,811,987 | 3,182,564,746 | -6.33% |
| 2026-02-05 | 16.22 | 16.80 | 16.01 | 16.42 | 16.42 | qfq | 116,652,689 | 1,900,057,632 | -0.48% |
| 2026-02-04 | 16.06 | 16.70 | 15.90 | 16.50 | 16.50 | qfq | 139,794,118 | 2,290,349,288 | 1.73% |
| 2026-02-03 | 15.98 | 16.45 | 15.86 | 16.22 | 16.22 | qfq | 121,010,130 | 1,960,914,658 | 3.12% |
| 2026-02-02 | 16.02 | 16.75 | 15.72 | 15.73 | 15.73 | qfq | 128,287,218 | 2,075,282,833 | -2.66% |
| 2026-01-30 | 16.12 | 16.45 | 15.63 | 16.16 | 16.16 | qfq | 143,778,726 | 2,294,434,181 | -0.68% |
| 2026-01-29 | 16.35 | 17.04 | 16.20 | 16.27 | 16.27 | qfq | 160,243,399 | 2,651,260,211 | -1.81% |
| 2026-01-28 | 16.86 | 17.16 | 16.43 | 16.57 | 16.57 | qfq | 166,442,735 | 2,782,331,959 | -1.66% |
| 2026-01-27 | 16.07 | 16.98 | 15.62 | 16.85 | 16.85 | qfq | 256,080,881 | 4,218,290,538 | 3.37% |
| 2026-01-26 | 16.98 | 17.37 | 16.14 | 16.30 | 16.30 | qfq | 235,021,937 | 3,890,071,511 | -1.45% |
| 2026-01-23 | 15.61 | 16.75 | 15.61 | 16.54 | 16.54 | qfq | 273,129,988 | 4,496,112,951 | 5.75% |
| 2026-01-22 | 16.01 | 16.03 | 15.41 | 15.64 | 15.64 | qfq | 163,661,182 | 2,551,362,157 | -1.64% |
| 2026-01-21 | 15.25 | 16.12 | 15.21 | 15.90 | 15.90 | qfq | 226,497,346 | 3,594,280,560 | 3.25% |
| 2026-01-20 | 15.66 | 15.80 | 15.22 | 15.40 | 15.40 | qfq | 135,413,885 | 2,091,694,477 | -1.66% |
| 2026-01-19 | 15.93 | 15.94 | 15.37 | 15.66 | 15.66 | qfq | 237,230,893 | 3,705,340,398 | -0.82% |
| 2026-01-16 | 14.45 | 15.79 | 14.38 | 15.79 | 15.79 | qfq | 324,420,696 | 4,980,862,039 | 10.03% |
| 2026-01-15 | 14.30 | 14.38 | 14.15 | 14.35 | 14.35 | qfq | 81,566,748 | 1,161,845,622 | -0.21% |
| 2026-01-14 | 14.36 | 14.67 | 14.15 | 14.38 | 14.38 | qfq | 141,849,112 | 2,052,710,615 | -0.35% |
| 2026-01-13 | 15.01 | 15.13 | 14.35 | 14.43 | 14.43 | qfq | 281,582,114 | 4,139,104,787 | -8.67% |
| 2026-01-12 | 15.65 | 15.98 | 15.51 | 15.80 | 15.80 | qfq | 187,227,548 | 2,956,283,680 | 2.66% |
| 2026-01-09 | 15.29 | 15.91 | 15.12 | 15.39 | 15.39 | qfq | 228,430,615 | 3,537,663,773 | 3.50% |
| 2026-01-08 | 14.61 | 14.92 | 14.60 | 14.87 | 14.87 | qfq | 77,535,519 | 1,147,055,847 | 0.81% |
| 2026-01-07 | 14.85 | 14.97 | 14.71 | 14.75 | 14.75 | qfq | 105,984,012 | 1,570,999,172 | -0.74% |
| 2026-01-06 | 14.44 | 14.95 | 14.38 | 14.86 | 14.86 | qfq | 144,697,187 | 2,127,966,706 | 3.34% |
| 2026-01-05 | 14.15 | 14.50 | 14.15 | 14.38 | 14.38 | qfq | 87,716,783 | 1,261,079,716 | 1.77% |
| 2025-12-31 | 14.15 | 14.37 | 14.07 | 14.13 | 14.13 | qfq | 64,505,691 | 915,076,993 | -0.21% |
| 2025-12-30 | 14.32 | 14.42 | 14.10 | 14.16 | 14.16 | qfq | 74,844,398 | 1,064,136,135 | -1.12% |
| 2025-12-29 | 13.95 | 14.62 | 13.91 | 14.32 | 14.32 | qfq | 152,153,320 | 2,190,427,108 | 2.58% |
| 2025-12-26 | 13.76 | 14.18 | 13.65 | 13.96 | 13.96 | qfq | 105,520,700 | 1,467,276,830 | 1.31% |
| 2025-12-25 | 13.48 | 13.95 | 13.38 | 13.78 | 13.78 | qfq | 86,599,465 | 1,185,061,251 | 2.23% |
| 2025-12-24 | 13.18 | 13.48 | 13.10 | 13.48 | 13.48 | qfq | 53,585,220 | 713,690,538 | 2.04% |
| 2025-12-23 | 13.43 | 13.43 | 13.19 | 13.21 | 13.21 | qfq | 38,348,291 | 509,138,650 | -1.71% |
| 2025-12-22 | 13.21 | 13.50 | 13.18 | 13.44 | 13.44 | qfq | 53,947,570 | 721,172,152 | 2.36% |
| 2025-12-19 | 13.10 | 13.22 | 13.09 | 13.13 | 13.13 | qfq | 29,436,817 | 387,447,817 | 0.54% |
| 2025-12-18 | 13.08 | 13.16 | 13.04 | 13.06 | 13.06 | qfq | 30,699,933 | 402,152,782 | -0.84% |
| 2025-12-17 | 12.95 | 13.19 | 12.91 | 13.17 | 13.17 | qfq | 36,915,094 | 481,667,613 | 1.31% |
| 2025-12-16 | 13.22 | 13.28 | 13.00 | 13.00 | 13.00 | qfq | 45,034,396 | 590,044,967 | -1.29% |
| 2025-12-15 | 13.59 | 13.59 | 13.10 | 13.17 | 13.17 | qfq | 75,138,181 | 1,001,897,794 | -3.66% |
| 2025-12-12 | 13.61 | 13.76 | 13.43 | 13.67 | 13.67 | qfq | 54,673,743 | 745,301,896 | -0.07% |
| 2025-12-11 | 13.97 | 14.05 | 13.68 | 13.68 | 13.68 | qfq | 60,343,313 | 835,133,316 | -1.58% |
| 2025-12-10 | 13.84 | 13.98 | 13.73 | 13.90 | 13.90 | qfq | 80,503,211 | 1,115,183,372 | -0.86% |
| 2025-12-09 | 13.41 | 14.38 | 13.41 | 14.02 | 14.02 | qfq | 190,621,939 | 2,645,350,643 | 5.49% |
| 2025-12-08 | 13.36 | 13.39 | 13.26 | 13.29 | 13.29 | qfq | 49,153,640 | 655,150,403 | -0.23% |
| 2025-12-05 | 13.23 | 13.45 | 13.13 | 13.32 | 13.32 | qfq | 57,581,622 | 766,417,002 | 0.68% |
| 2025-12-04 | 13.08 | 13.34 | 13.03 | 13.23 | 13.23 | qfq | 43,474,580 | 574,139,729 | 1.15% |
| 2025-12-03 | 13.18 | 13.18 | 12.96 | 13.08 | 13.08 | qfq | 27,797,672 | 363,222,313 | -0.46% |
| 2025-12-02 | 13.35 | 13.35 | 13.10 | 13.14 | 13.14 | qfq | 27,482,820 | 361,559,582 | -1.13% |
| 2025-12-01 | 13.21 | 13.34 | 13.10 | 13.29 | 13.29 | qfq | 41,094,341 | 544,718,251 | 0.68% |
| 2025-11-28 | 13.05 | 13.20 | 12.96 | 13.20 | 13.20 | qfq | 32,144,380 | 421,297,021 | 1.62% |
| 2025-11-27 | 12.92 | 13.26 | 12.88 | 12.99 | 12.99 | qfq | 39,507,039 | 516,959,915 | 0.39% |
| 2025-11-26 | 12.90 | 13.01 | 12.84 | 12.94 | 12.94 | qfq | 28,309,147 | 366,114,853 | 0.23% |
| 2025-11-25 | 12.87 | 13.02 | 12.82 | 12.91 | 12.91 | qfq | 32,724,768 | 423,803,187 | 0.94% |
| 2025-11-24 | 12.70 | 12.83 | 12.65 | 12.79 | 12.79 | qfq | 28,767,730 | 366,477,531 | 1.03% |
| 2025-11-21 | 13.08 | 13.14 | 12.66 | 12.66 | 12.66 | qfq | 53,746,303 | 690,278,731 | -3.87% |
| 2025-11-20 | 13.34 | 13.40 | 13.15 | 13.17 | 13.17 | qfq | 27,058,335 | 358,481,350 | 0.08% |
| 2025-11-19 | 13.49 | 13.50 | 13.12 | 13.16 | 13.16 | qfq | 45,919,225 | 608,253,181 | -2.01% |
| 2025-11-18 | 13.67 | 13.70 | 13.42 | 13.43 | 13.43 | qfq | 36,460,107 | 493,609,712 | -2.04% |
| 2025-11-17 | 13.39 | 13.75 | 13.35 | 13.71 | 13.71 | qfq | 45,289,364 | 615,461,172 | 1.78% |
| 2025-11-14 | 13.62 | 13.71 | 13.47 | 13.47 | 13.47 | qfq | 36,148,184 | 492,081,906 | -1.03% |
| 2025-11-13 | 13.53 | 13.66 | 13.51 | 13.61 | 13.61 | qfq | 30,043,702 | 408,293,250 | 0.67% |
| 2025-11-12 | 13.60 | 13.66 | 13.40 | 13.52 | 13.52 | qfq | 35,463,640 | 479,667,207 | -0.88% |
| 2025-11-11 | 13.90 | 13.93 | 13.63 | 13.64 | 13.64 | qfq | 43,147,351 | 592,563,295 | -1.52% |
| 2025-11-10 | 13.85 | 13.95 | 13.79 | 13.85 | 13.85 | qfq | 44,840,922 | 621,171,877 | -0.07% |
| 2025-11-07 | 13.65 | 13.97 | 13.53 | 13.86 | 13.86 | qfq | 53,924,470 | 743,314,543 | 1.24% |
| 2025-11-06 | 13.68 | 13.77 | 13.61 | 13.69 | 13.69 | qfq | 41,917,983 | 574,270,195 | 0.00% |
| 2025-11-05 | 13.49 | 13.74 | 13.45 | 13.69 | 13.69 | qfq | 37,523,556 | 512,361,037 | 0.59% |
| 2025-11-04 | 13.79 | 13.81 | 13.52 | 13.61 | 13.61 | qfq | 41,021,483 | 559,755,056 | -1.38% |
| 2025-11-03 | 13.86 | 13.99 | 13.54 | 13.80 | 13.80 | qfq | 57,638,216 | 790,026,114 | -0.50% |
| 2025-10-31 | 13.92 | 14.03 | 13.81 | 13.87 | 13.87 | qfq | 52,671,086 | 733,435,486 | -0.36% |
| 2025-10-30 | 14.44 | 14.44 | 13.91 | 13.92 | 13.92 | qfq | 92,818,989 | 1,306,087,294 | -3.33% |
| 2025-10-29 | 14.33 | 14.41 | 14.12 | 14.40 | 14.40 | qfq | 108,597,783 | 1,550,511,029 | -2.37% |
| 2025-10-28 | 14.73 | 14.83 | 14.57 | 14.75 | 14.75 | qfq | 58,287,881 | 857,112,754 | 0.14% |
| 2025-10-27 | 14.49 | 14.98 | 14.42 | 14.73 | 14.73 | qfq | 108,552,746 | 1,598,794,457 | 2.86% |
| 2025-10-24 | 14.26 | 14.43 | 14.24 | 14.32 | 14.32 | qfq | 59,063,869 | 846,298,109 | 0.70% |
| 2025-10-23 | 14.11 | 14.24 | 13.87 | 14.22 | 14.22 | qfq | 50,134,978 | 701,831,589 | 0.42% |
| 2025-10-22 | 14.27 | 14.31 | 14.12 | 14.16 | 14.16 | qfq | 46,308,816 | 657,311,793 | -1.32% |
| 2025-10-21 | 14.29 | 14.46 | 14.24 | 14.35 | 14.35 | qfq | 56,609,614 | 812,216,430 | 0.63% |
| 2025-10-20 | 14.16 | 14.55 | 14.12 | 14.26 | 14.26 | qfq | 76,890,251 | 1,101,033,243 | 2.22% |
| 2025-10-17 | 14.56 | 14.61 | 13.91 | 13.95 | 13.95 | qfq | 88,600,459 | 1,258,373,049 | -4.65% |
| 2025-10-16 | 14.80 | 14.97 | 14.53 | 14.63 | 14.63 | qfq | 65,901,778 | 971,098,708 | -1.88% |
| 2025-10-15 | 14.66 | 14.93 | 14.40 | 14.91 | 14.91 | qfq | 83,438,061 | 1,224,584,736 | 1.36% |
| 2025-10-14 | 15.68 | 15.75 | 14.62 | 14.71 | 14.71 | qfq | 162,941,611 | 2,454,415,792 | -5.58% |
| 2025-10-13 | 14.75 | 15.78 | 14.62 | 15.58 | 15.58 | qfq | 156,035,360 | 2,387,948,585 | 1.17% |
| 2025-10-10 | 16.07 | 16.26 | 15.35 | 15.40 | 15.40 | qfq | 179,410,777 | 2,811,725,056 | -5.17% |
| 2025-10-09 | 15.71 | 16.49 | 15.60 | 16.24 | 16.24 | qfq | 226,439,983 | 3,655,257,704 | 4.24% |
| 2025-09-30 | 15.30 | 15.67 | 15.23 | 15.58 | 15.58 | qfq | 122,003,113 | 1,891,414,534 | 2.50% |
| 2025-09-29 | 15.15 | 15.30 | 15.01 | 15.20 | 15.20 | qfq | 82,382,023 | 1,246,767,780 | -0.26% |
| 2025-09-26 | 15.42 | 15.62 | 15.24 | 15.24 | 15.24 | qfq | 97,868,745 | 1,508,017,895 | -2.43% |
| 2025-09-25 | 15.62 | 15.73 | 15.38 | 15.62 | 15.62 | qfq | 119,719,733 | 1,863,290,075 | -0.13% |
| 2025-09-24 | 14.75 | 15.70 | 14.71 | 15.64 | 15.64 | qfq | 199,779,459 | 3,080,868,700 | 4.83% |
| 2025-09-23 | 15.18 | 15.22 | 14.55 | 14.92 | 14.92 | qfq | 157,381,446 | 2,333,149,542 | -2.48% |
| 2025-09-22 | 15.69 | 15.70 | 15.12 | 15.30 | 15.30 | qfq | 174,345,561 | 2,681,964,292 | -2.05% |
| 2025-09-19 | 15.58 | 16.13 | 15.44 | 15.62 | 15.62 | qfq | 256,055,629 | 4,045,780,048 | 0.97% |
| 2025-09-18 | 15.32 | 15.99 | 15.11 | 15.47 | 15.47 | qfq | 293,296,113 | 4,588,065,190 | 1.58% |
| 2025-09-17 | 15.10 | 15.45 | 14.91 | 15.23 | 15.23 | qfq | 141,023,165 | 2,149,546,060 | 0.79% |
| 2025-09-16 | 15.02 | 15.19 | 14.88 | 15.11 | 15.11 | qfq | 100,566,282 | 1,511,398,575 | 0.13% |
| 2025-09-15 | 15.10 | 15.35 | 14.81 | 15.09 | 15.09 | qfq | 133,150,329 | 2,006,454,194 | 0.80% |
| 2025-09-12 | 15.20 | 15.35 | 14.95 | 14.97 | 14.97 | qfq | 136,737,736 | 2,066,422,378 | -1.45% |
| 2025-09-11 | 14.70 | 15.21 | 14.55 | 15.19 | 15.19 | qfq | 131,809,431 | 1,967,680,346 | 3.05% |
| 2025-09-10 | 14.79 | 14.90 | 14.60 | 14.74 | 14.74 | qfq | 65,764,323 | 969,406,832 | -0.47% |
| 2025-09-09 | 14.90 | 15.03 | 14.67 | 14.81 | 14.81 | qfq | 96,476,389 | 1,429,779,424 | -1.40% |
| 2025-09-08 | 15.10 | 15.29 | 14.83 | 15.02 | 15.02 | qfq | 158,718,340 | 2,384,276,585 | 2.04% |
| 2025-09-05 | 13.88 | 14.80 | 13.74 | 14.72 | 14.72 | qfq | 169,025,150 | 2,434,837,191 | 6.67% |
| 2025-09-04 | 14.32 | 14.50 | 13.51 | 13.80 | 13.80 | qfq | 124,303,814 | 1,738,231,955 | -3.36% |
| 2025-09-03 | 14.54 | 14.66 | 14.20 | 14.28 | 14.28 | qfq | 91,596,392 | 1,320,669,557 | -1.65% |
| 2025-09-02 | 15.11 | 15.11 | 14.37 | 14.52 | 14.52 | qfq | 147,369,542 | 2,157,260,111 | -3.90% |
| 2025-09-01 | 15.32 | 15.55 | 15.09 | 15.11 | 15.11 | qfq | 136,589,023 | 2,082,311,698 | -0.13% |
| 2025-08-29 | 15.51 | 15.55 | 14.97 | 15.13 | 15.13 | qfq | 155,466,834 | 2,359,120,408 | -1.37% |
| 2025-08-28 | 14.92 | 15.44 | 14.80 | 15.34 | 15.34 | qfq | 221,259,172 | 3,352,409,828 | -0.07% |
| 2025-08-27 | 15.60 | 15.95 | 15.27 | 15.35 | 15.35 | qfq | 253,198,530 | 3,960,042,363 | -2.23% |
| 2025-08-26 | 14.69 | 16.14 | 14.59 | 15.70 | 15.70 | qfq | 331,928,260 | 5,166,980,267 | 6.37% |
| 2025-08-25 | 14.90 | 15.18 | 14.58 | 14.76 | 14.76 | qfq | 207,919,104 | 3,075,836,688 | 0.48% |
| 2025-08-22 | 14.31 | 14.96 | 14.24 | 14.69 | 14.69 | qfq | 276,503,181 | 4,035,983,854 | 1.87% |
| 2025-08-21 | 15.29 | 15.29 | 14.34 | 14.42 | 14.42 | qfq | 419,495,408 | 6,225,168,746 | -0.07% |
| 2025-08-20 | 13.37 | 14.43 | 13.33 | 14.43 | 14.43 | qfq | 220,238,417 | 3,089,438,796 | 9.98% |
| 2025-08-19 | 13.17 | 13.25 | 13.09 | 13.12 | 13.12 | qfq | 63,784,552 | 839,248,651 | -0.23% |
| 2025-08-18 | 12.96 | 13.29 | 12.94 | 13.15 | 13.15 | qfq | 96,480,284 | 1,266,962,312 | 1.86% |
| 2025-08-15 | 12.70 | 12.91 | 12.67 | 12.91 | 12.91 | qfq | 55,362,621 | 711,419,517 | 1.41% |
| 2025-08-14 | 12.97 | 13.03 | 12.68 | 12.73 | 12.73 | qfq | 73,546,027 | 946,371,542 | -1.70% |
| 2025-08-13 | 12.95 | 12.99 | 12.87 | 12.95 | 12.95 | qfq | 49,082,709 | 634,636,807 | 0.00% |
| 2025-08-12 | 13.00 | 13.02 | 12.84 | 12.95 | 12.95 | qfq | 47,173,375 | 608,987,218 | -0.31% |
| 2025-08-11 | 12.60 | 13.10 | 12.58 | 12.99 | 12.99 | qfq | 93,668,965 | 1,209,562,867 | 3.34% |
| 2025-08-08 | 12.73 | 12.74 | 12.57 | 12.57 | 12.57 | qfq | 37,411,104 | 472,118,030 | -1.57% |
| 2025-08-07 | 12.72 | 12.89 | 12.66 | 12.77 | 12.77 | qfq | 58,977,879 | 753,829,707 | 0.39% |
| 2025-08-06 | 12.60 | 12.73 | 12.50 | 12.72 | 12.72 | qfq | 45,651,437 | 575,877,617 | 1.03% |
| 2025-08-05 | 12.55 | 12.68 | 12.53 | 12.59 | 12.59 | qfq | 36,364,974 | 457,732,714 | 0.16% |
| 2025-08-04 | 12.70 | 12.92 | 12.49 | 12.57 | 12.57 | qfq | 61,782,593 | 779,590,797 | -0.87% |
| 2025-08-01 | 12.46 | 12.89 | 12.46 | 12.68 | 12.68 | qfq | 66,336,963 | 838,666,686 | 1.44% |
| 2025-07-31 | 12.70 | 12.75 | 12.42 | 12.50 | 12.50 | qfq | 40,453,367 | 509,049,542 | -1.57% |
| 2025-07-30 | 12.82 | 12.84 | 12.60 | 12.70 | 12.70 | qfq | 36,373,300 | 463,414,223 | -0.94% |
| 2025-07-29 | 12.78 | 12.84 | 12.67 | 12.82 | 12.82 | qfq | 37,490,505 | 478,161,471 | 0.08% |
| 2025-07-28 | 12.88 | 12.92 | 12.75 | 12.81 | 12.81 | qfq | 34,525,473 | 442,148,221 | -0.16% |
| 2025-07-25 | 12.76 | 12.96 | 12.65 | 12.83 | 12.83 | qfq | 49,431,775 | 630,434,607 | 0.55% |
| 2025-07-24 | 12.49 | 12.76 | 12.47 | 12.76 | 12.76 | qfq | 63,495,418 | 804,398,044 | 2.16% |
| 2025-07-23 | 12.54 | 12.67 | 12.49 | 12.49 | 12.49 | qfq | 44,846,099 | 563,315,473 | -0.48% |
| 2025-07-22 | 12.51 | 12.56 | 12.44 | 12.55 | 12.55 | qfq | 36,516,802 | 456,836,424 | 0.32% |
| 2025-07-21 | 12.50 | 12.52 | 12.42 | 12.51 | 12.51 | qfq | 32,927,785 | 410,657,531 | 0.16% |
| 2025-07-18 | 12.55 | 12.59 | 12.39 | 12.49 | 12.49 | qfq | 36,702,793 | 457,686,268 | -0.32% |
| 2025-07-17 | 12.32 | 12.53 | 12.30 | 12.53 | 12.53 | qfq | 32,545,008 | 404,282,481 | 1.54% |
| 2025-07-16 | 12.47 | 12.48 | 12.31 | 12.34 | 12.34 | qfq | 23,782,335 | 294,465,298 | -0.72% |
| 2025-07-15 | 12.42 | 12.50 | 12.32 | 12.43 | 12.43 | qfq | 24,277,497 | 301,187,303 | -0.16% |
| 2025-07-14 | 12.51 | 12.56 | 12.44 | 12.45 | 12.45 | qfq | 20,919,032 | 261,221,398 | -0.64% |
| 2025-07-11 | 12.53 | 12.62 | 12.49 | 12.53 | 12.53 | qfq | 28,919,000 | 362,513,304 | 0.00% |
| 2025-07-10 | 12.50 | 12.65 | 12.46 | 12.53 | 12.53 | qfq | 35,594,214 | 447,507,242 | 0.24% |
| 2025-07-09 | 12.43 | 12.51 | 12.33 | 12.50 | 12.50 | qfq | 30,381,213 | 376,928,185 | 0.48% |
| 2025-07-08 | 12.13 | 12.53 | 12.11 | 12.44 | 12.44 | qfq | 42,599,069 | 526,946,731 | 2.73% |
| 2025-07-07 | 12.16 | 12.19 | 12.09 | 12.11 | 12.11 | qfq | 15,641,714 | 189,656,627 | -0.33% |
| 2025-07-04 | 12.29 | 12.31 | 12.14 | 12.15 | 12.15 | qfq | 25,732,523 | 314,326,132 | -1.38% |
| 2025-07-03 | 12.24 | 12.33 | 12.22 | 12.32 | 12.32 | qfq | 16,782,900 | 206,134,097 | 0.57% |
| 2025-07-02 | 12.40 | 12.41 | 12.21 | 12.25 | 12.25 | qfq | 20,456,555 | 250,680,195 | -0.81% |
| 2025-07-01 | 12.40 | 12.43 | 12.31 | 12.35 | 12.35 | qfq | 19,449,992 | 240,466,825 | -0.56% |
| 2025-06-30 | 12.25 | 12.42 | 12.24 | 12.42 | 12.40 | qfq | 29,420,442 | 363,292,832 | 1.89% |
| 2025-06-27 | 12.23 | 12.26 | 12.15 | 12.19 | 12.17 | qfq | 19,716,883 | 240,811,684 | 0.33% |
| 2025-06-26 | 12.28 | 12.31 | 12.14 | 12.15 | 12.13 | qfq | 25,230,100 | 308,627,603 | -0.82% |
| 2025-06-25 | 12.19 | 12.26 | 12.10 | 12.25 | 12.23 | qfq | 26,876,973 | 327,541,592 | 0.49% |
| 2025-06-24 | 12.05 | 12.19 | 12.04 | 12.19 | 12.17 | qfq | 21,463,408 | 260,565,552 | 1.25% |
| 2025-06-23 | 11.79 | 12.05 | 11.77 | 12.04 | 12.02 | qfq | 18,041,211 | 215,959,762 | 1.78% |
| 2025-06-20 | 11.80 | 11.97 | 11.80 | 11.83 | 11.81 | qfq | 14,896,403 | 176,938,022 | -0.84% |
| 2025-06-19 | 12.06 | 12.10 | 11.91 | 11.93 | 11.91 | qfq | 17,254,553 | 206,969,040 | -1.00% |
| 2025-06-18 | 11.93 | 12.07 | 11.90 | 12.05 | 12.03 | qfq | 18,948,823 | 227,580,759 | 0.92% |
| 2025-06-17 | 11.90 | 11.97 | 11.85 | 11.94 | 11.92 | qfq | 13,809,831 | 164,439,720 | 0.34% |
| 2025-06-16 | 11.89 | 11.99 | 11.85 | 11.90 | 11.88 | qfq | 14,028,469 | 167,164,317 | -0.08% |
| 2025-06-13 | 12.08 | 12.12 | 11.90 | 11.91 | 11.89 | qfq | 18,962,792 | 227,136,626 | -1.41% |
| 2025-06-12 | 12.08 | 12.13 | 12.03 | 12.08 | 12.06 | qfq | 14,848,720 | 179,408,454 | 0.00% |
| 2025-06-11 | 11.96 | 12.15 | 11.96 | 12.08 | 12.06 | qfq | 19,490,678 | 235,591,837 | 0.92% |
| 2025-06-10 | 12.18 | 12.20 | 11.89 | 11.97 | 11.95 | qfq | 31,668,381 | 380,785,725 | -1.72% |
| 2025-06-09 | 12.21 | 12.25 | 12.16 | 12.18 | 12.16 | qfq | 19,444,283 | 237,030,391 | 0.16% |
| 2025-06-06 | 12.29 | 12.29 | 12.16 | 12.16 | 12.14 | qfq | 16,196,957 | 197,646,312 | -0.73% |
| 2025-06-05 | 12.23 | 12.32 | 12.21 | 12.25 | 12.23 | qfq | 19,223,600 | 235,629,540 | 0.16% |
| 2025-06-04 | 12.11 | 12.26 | 12.11 | 12.23 | 12.21 | qfq | 20,867,789 | 254,535,989 | 0.82% |
| 2025-06-03 | 12.30 | 12.35 | 12.11 | 12.13 | 12.11 | qfq | 39,308,483 | 478,666,200 | -2.41% |
| 2025-05-30 | 12.59 | 12.63 | 12.37 | 12.43 | 12.41 | qfq | 23,254,470 | 289,339,813 | -1.58% |
| 2025-05-29 | 12.55 | 12.66 | 12.48 | 12.63 | 12.61 | qfq | 22,696,344 | 285,882,510 | 0.80% |
| 2025-05-28 | 12.65 | 12.69 | 12.45 | 12.53 | 12.51 | qfq | 25,385,584 | 318,497,626 | -1.03% |
| 2025-05-27 | 12.83 | 12.91 | 12.61 | 12.66 | 12.64 | qfq | 26,449,384 | 335,986,212 | -1.02% |
| 2025-05-26 | 12.68 | 12.87 | 12.67 | 12.79 | 12.77 | qfq | 30,061,769 | 384,023,767 | 0.87% |
| 2025-05-23 | 12.76 | 12.85 | 12.67 | 12.68 | 12.66 | qfq | 39,701,245 | 506,442,163 | -0.78% |
| 2025-05-22 | 12.86 | 13.08 | 12.75 | 12.78 | 12.76 | qfq | 75,506,527 | 976,450,546 | 0.31% |
| 2025-05-21 | 12.87 | 12.97 | 12.62 | 12.74 | 12.72 | qfq | 36,040,834 | 459,813,752 | 0.39% |
| 2025-05-20 | 12.63 | 12.77 | 12.58 | 12.69 | 12.67 | qfq | 27,813,846 | 353,440,835 | 0.48% |
| 2025-05-19 | 12.42 | 12.65 | 12.39 | 12.63 | 12.61 | qfq | 30,241,821 | 379,500,354 | 1.53% |
| 2025-05-16 | 12.40 | 12.54 | 12.39 | 12.44 | 12.42 | qfq | 19,592,862 | 243,984,976 | -0.08% |
| 2025-05-15 | 12.59 | 12.63 | 12.40 | 12.45 | 12.43 | qfq | 26,302,600 | 328,320,783 | -1.03% |
| 2025-05-14 | 12.50 | 12.65 | 12.47 | 12.58 | 12.56 | qfq | 28,894,453 | 363,773,402 | 0.48% |
| 2025-05-13 | 12.67 | 12.70 | 12.43 | 12.52 | 12.50 | qfq | 28,039,247 | 351,635,027 | -0.48% |
| 2025-05-12 | 12.50 | 12.68 | 12.41 | 12.58 | 12.56 | qfq | 34,475,751 | 433,060,806 | 1.62% |
| 2025-05-09 | 12.59 | 12.59 | 12.36 | 12.38 | 12.36 | qfq | 23,580,403 | 293,793,313 | -1.75% |
| 2025-05-08 | 12.49 | 12.61 | 12.46 | 12.60 | 12.58 | qfq | 29,856,901 | 374,866,200 | 0.48% |
| 2025-05-07 | 12.50 | 12.55 | 12.33 | 12.54 | 12.52 | qfq | 44,836,088 | 559,142,083 | 1.29% |
| 2025-05-06 | 12.36 | 12.55 | 12.30 | 12.38 | 12.36 | qfq | 39,142,493 | 484,433,476 | 0.73% |
| 2025-04-30 | 12.11 | 12.35 | 12.11 | 12.29 | 12.27 | qfq | 31,042,894 | 380,984,618 | 1.40% |
| 2025-04-29 | 12.15 | 12.22 | 12.08 | 12.12 | 12.10 | qfq | 21,198,694 | 257,360,559 | -0.74% |
| 2025-04-28 | 12.19 | 12.33 | 12.17 | 12.21 | 12.19 | qfq | 35,718,354 | 437,876,874 | 0.91% |
| 2025-04-25 | 12.08 | 12.18 | 12.05 | 12.10 | 12.08 | qfq | 21,469,701 | 259,834,642 | 0.08% |
| 2025-04-24 | 12.16 | 12.18 | 11.90 | 12.09 | 12.07 | qfq | 29,317,236 | 353,748,287 | -0.74% |
| 2025-04-23 | 12.17 | 12.27 | 12.14 | 12.18 | 12.16 | qfq | 23,480,892 | 286,441,353 | 0.08% |
| 2025-04-22 | 12.06 | 12.26 | 12.02 | 12.17 | 12.15 | qfq | 31,419,360 | 382,747,854 | 0.41% |
| 2025-04-21 | 11.82 | 12.17 | 11.72 | 12.12 | 12.10 | qfq | 32,986,391 | 395,438,749 | 2.54% |
| 2025-04-18 | 11.70 | 11.86 | 11.62 | 11.82 | 11.80 | qfq | 16,387,102 | 192,167,376 | 1.03% |
| 2025-04-17 | 11.69 | 11.80 | 11.66 | 11.70 | 11.68 | qfq | 19,232,912 | 225,671,127 | -0.51% |
| 2025-04-16 | 11.81 | 11.87 | 11.59 | 11.76 | 11.74 | qfq | 25,592,133 | 299,598,244 | -1.01% |
| 2025-04-15 | 11.80 | 11.90 | 11.75 | 11.88 | 11.86 | qfq | 28,911,665 | 341,990,951 | 0.42% |
| 2025-04-14 | 12.01 | 12.02 | 11.76 | 11.83 | 11.81 | qfq | 43,942,920 | 520,890,952 | 0.42% |
| 2025-04-11 | 11.20 | 11.88 | 11.15 | 11.78 | 11.76 | qfq | 69,054,180 | 800,732,736 | 4.62% |
| 2025-04-10 | 11.21 | 11.46 | 11.14 | 11.26 | 11.24 | qfq | 49,542,229 | 560,141,141 | 3.59% |
| 2025-04-09 | 10.49 | 10.93 | 10.23 | 10.87 | 10.85 | qfq | 56,458,288 | 601,935,992 | 2.45% |
| 2025-04-08 | 10.50 | 10.81 | 10.40 | 10.61 | 10.59 | qfq | 48,981,461 | 517,914,234 | -0.28% |
| 2025-04-07 | 11.00 | 11.29 | 10.64 | 10.64 | 10.62 | qfq | 53,142,504 | 576,502,199 | -9.98% |
| 2025-04-03 | 11.87 | 12.00 | 11.77 | 11.82 | 11.80 | qfq | 22,547,549 | 267,310,437 | -1.25% |
| 2025-04-02 | 11.94 | 12.04 | 11.94 | 11.97 | 11.95 | qfq | 14,718,719 | 176,415,269 | -0.17% |
| 2025-04-01 | 11.89 | 12.05 | 11.84 | 11.99 | 11.97 | qfq | 21,192,647 | 253,513,647 | 0.84% |
| 2025-03-31 | 12.10 | 12.14 | 11.75 | 11.89 | 11.87 | qfq | 34,942,526 | 416,436,689 | -1.90% |
| 2025-03-28 | 12.28 | 12.31 | 12.12 | 12.12 | 12.10 | qfq | 20,064,417 | 244,536,864 | -1.30% |
| 2025-03-27 | 12.21 | 12.37 | 12.09 | 12.28 | 12.26 | qfq | 24,683,910 | 302,028,599 | 0.08% |
| 2025-03-26 | 12.30 | 12.39 | 12.26 | 12.27 | 12.25 | qfq | 21,556,700 | 265,289,187 | -0.49% |
| 2025-03-25 | 12.29 | 12.36 | 12.20 | 12.33 | 12.31 | qfq | 23,989,184 | 294,960,692 | 0.16% |
| 2025-03-24 | 12.40 | 12.44 | 12.10 | 12.31 | 12.29 | qfq | 38,411,720 | 471,017,469 | -0.73% |
| 2025-03-21 | 12.56 | 12.64 | 12.34 | 12.40 | 12.38 | qfq | 39,910,741 | 497,472,559 | -1.43% |
| 2025-03-20 | 12.72 | 12.75 | 12.57 | 12.58 | 12.56 | qfq | 29,571,854 | 374,448,717 | -0.79% |
| 2025-03-19 | 12.86 | 12.94 | 12.65 | 12.68 | 12.66 | qfq | 39,243,800 | 499,405,953 | -1.48% |
| 2025-03-18 | 13.02 | 13.07 | 12.83 | 12.87 | 12.85 | qfq | 56,208,463 | 726,120,850 | -0.16% |
| 2025-03-17 | 12.84 | 13.05 | 12.68 | 12.89 | 12.87 | qfq | 79,864,913 | 1,025,840,936 | 0.78% |
| 2025-03-14 | 12.80 | 12.84 | 12.60 | 12.79 | 12.77 | qfq | 67,245,159 | 856,640,266 | 0.16% |
| 2025-03-13 | 12.81 | 13.04 | 12.51 | 12.77 | 12.75 | qfq | 105,435,819 | 1,345,941,778 | 0.00% |
| 2025-03-12 | 12.28 | 13.10 | 12.26 | 12.77 | 12.75 | qfq | 120,945,231 | 1,537,531,099 | 3.99% |
| 2025-03-11 | 12.16 | 12.33 | 12.07 | 12.28 | 12.26 | qfq | 34,525,122 | 421,219,421 | 0.08% |
| 2025-03-10 | 12.33 | 12.40 | 12.19 | 12.27 | 12.25 | qfq | 32,533,510 | 398,942,381 | -0.81% |
| 2025-03-07 | 12.53 | 12.54 | 12.30 | 12.37 | 12.35 | qfq | 43,039,100 | 534,482,837 | -1.43% |
| 2025-03-06 | 12.37 | 12.59 | 12.36 | 12.55 | 12.53 | qfq | 49,795,566 | 622,705,288 | 1.87% |
| 2025-03-05 | 12.45 | 12.50 | 12.25 | 12.32 | 12.30 | qfq | 29,420,640 | 363,009,804 | -1.12% |
| 2025-03-04 | 12.28 | 12.51 | 12.15 | 12.46 | 12.44 | qfq | 42,792,023 | 528,358,001 | 1.14% |
| 2025-03-03 | 12.32 | 12.60 | 12.22 | 12.32 | 12.30 | qfq | 42,446,929 | 527,347,234 | 0.57% |
| 2025-02-28 | 12.50 | 12.67 | 12.22 | 12.25 | 12.23 | qfq | 62,872,471 | 782,447,059 | -2.08% |
| 2025-02-27 | 12.59 | 12.75 | 12.35 | 12.51 | 12.49 | qfq | 56,696,396 | 711,924,116 | -0.48% |
| 2025-02-26 | 12.58 | 12.64 | 12.50 | 12.57 | 12.55 | qfq | 47,194,915 | 592,551,846 | -0.16% |
| 2025-02-25 | 12.52 | 12.74 | 12.47 | 12.59 | 12.57 | qfq | 47,809,582 | 602,924,239 | -1.18% |
| 2025-02-24 | 12.67 | 12.88 | 12.48 | 12.74 | 12.72 | qfq | 66,331,383 | 843,543,329 | 0.47% |
| 2025-02-21 | 12.61 | 12.72 | 12.50 | 12.68 | 12.66 | qfq | 70,085,279 | 883,590,480 | 0.63% |
| 2025-02-20 | 12.42 | 12.94 | 12.34 | 12.60 | 12.58 | qfq | 118,015,283 | 1,493,168,022 | 1.78% |
| 2025-02-19 | 11.97 | 12.39 | 11.97 | 12.38 | 12.36 | qfq | 49,623,012 | 606,117,713 | 3.34% |
| 2025-02-18 | 12.30 | 12.35 | 11.95 | 11.98 | 11.96 | qfq | 40,470,801 | 491,776,570 | -2.28% |
| 2025-02-17 | 12.28 | 12.37 | 12.18 | 12.26 | 12.24 | qfq | 43,016,423 | 527,100,294 | -0.24% |
| 2025-02-14 | 12.19 | 12.30 | 12.15 | 12.29 | 12.27 | qfq | 35,818,584 | 438,579,692 | 0.57% |
| 2025-02-13 | 12.28 | 12.44 | 12.21 | 12.22 | 12.20 | qfq | 57,023,618 | 703,738,963 | -0.49% |
| 2025-02-12 | 12.05 | 12.28 | 11.96 | 12.28 | 12.26 | qfq | 51,822,821 | 628,133,489 | 1.82% |
| 2025-02-11 | 12.18 | 12.20 | 11.98 | 12.06 | 12.04 | qfq | 31,979,038 | 385,632,661 | -0.99% |
| 2025-02-10 | 12.12 | 12.21 | 12.05 | 12.18 | 12.16 | qfq | 38,937,687 | 473,120,050 | 0.58% |
| 2025-02-07 | 12.05 | 12.28 | 11.98 | 12.11 | 12.09 | qfq | 61,535,329 | 747,072,274 | 0.67% |
| 2025-02-06 | 11.66 | 12.03 | 11.65 | 12.03 | 12.01 | qfq | 47,470,268 | 566,396,251 | 2.47% |
| 2025-02-05 | 11.60 | 11.83 | 11.59 | 11.74 | 11.72 | qfq | 35,294,464 | 413,649,342 | 2.44% |
| 2025-01-27 | 11.67 | 11.72 | 11.46 | 11.46 | 11.44 | qfq | 22,833,941 | 264,192,999 | -1.63% |
| 2025-01-24 | 11.38 | 11.66 | 11.37 | 11.65 | 11.63 | qfq | 26,889,896 | 311,073,271 | 1.30% |
| 2025-01-23 | 11.75 | 11.81 | 11.50 | 11.50 | 11.48 | qfq | 31,962,583 | 372,534,594 | -0.52% |
| 2025-01-22 | 11.54 | 11.60 | 11.44 | 11.56 | 11.54 | qfq | 20,655,993 | 238,075,381 | -0.34% |
| 2025-01-21 | 11.67 | 11.70 | 11.52 | 11.60 | 11.58 | qfq | 22,140,983 | 256,764,358 | -0.26% |
| 2025-01-20 | 11.68 | 11.75 | 11.58 | 11.63 | 11.61 | qfq | 26,623,500 | 310,751,250 | 0.17% |
| 2025-01-17 | 11.45 | 11.74 | 11.41 | 11.61 | 11.59 | qfq | 31,095,311 | 360,393,262 | 1.04% |
| 2025-01-16 | 11.47 | 11.63 | 11.36 | 11.49 | 11.47 | qfq | 28,201,539 | 324,191,817 | 0.70% |
| 2025-01-15 | 11.57 | 11.57 | 11.38 | 11.41 | 11.39 | qfq | 25,888,028 | 295,953,722 | -1.38% |
| 2025-01-14 | 11.18 | 11.57 | 11.05 | 11.57 | 11.55 | qfq | 46,413,393 | 527,668,670 | 4.42% |
| 2025-01-13 | 10.94 | 11.13 | 10.89 | 11.08 | 11.06 | qfq | 33,158,372 | 365,724,797 | 0.36% |
| 2025-01-10 | 11.37 | 11.53 | 11.03 | 11.04 | 11.02 | qfq | 39,726,811 | 447,815,287 | -3.24% |
| 2025-01-09 | 11.53 | 11.62 | 11.39 | 11.41 | 11.39 | qfq | 34,754,310 | 399,703,462 | -1.13% |
| 2025-01-08 | 11.65 | 11.65 | 11.22 | 11.54 | 11.52 | qfq | 35,622,139 | 407,809,422 | -1.28% |
| 2025-01-07 | 11.45 | 11.70 | 11.44 | 11.69 | 11.67 | qfq | 29,209,323 | 337,671,749 | 2.27% |
| 2025-01-06 | 11.49 | 11.58 | 11.32 | 11.43 | 11.41 | qfq | 28,987,698 | 331,824,736 | -0.44% |
| 2025-01-03 | 11.74 | 11.89 | 11.47 | 11.48 | 11.46 | qfq | 42,159,147 | 492,556,112 | -2.05% |
| 2025-01-02 | 12.17 | 12.17 | 11.60 | 11.72 | 11.70 | qfq | 53,550,651 | 637,226,984 | -3.70% |
| 2024-12-31 | 12.76 | 12.80 | 12.17 | 12.17 | 12.15 | qfq | 58,388,311 | 723,942,408 | -4.40% |
| 2024-12-30 | 12.60 | 12.89 | 12.56 | 12.73 | 12.71 | qfq | 42,859,592 | 546,546,288 | 1.11% |
| 2024-12-27 | 12.56 | 12.83 | 12.50 | 12.59 | 12.57 | qfq | 42,531,688 | 539,399,222 | 0.24% |
| 2024-12-26 | 12.39 | 12.62 | 12.35 | 12.56 | 12.54 | qfq | 32,315,114 | 405,001,344 | 1.29% |
| 2024-12-25 | 12.62 | 12.64 | 12.36 | 12.40 | 12.38 | qfq | 28,196,816 | 351,506,168 | -1.74% |
| 2024-12-24 | 12.55 | 12.64 | 12.38 | 12.62 | 12.60 | qfq | 31,731,051 | 397,446,318 | 0.80% |
| 2024-12-23 | 12.80 | 12.85 | 12.51 | 12.52 | 12.50 | qfq | 41,727,689 | 528,721,934 | -2.57% |
| 2024-12-20 | 12.64 | 12.98 | 12.58 | 12.85 | 12.83 | qfq | 57,243,127 | 734,111,927 | 1.58% |
| 2024-12-19 | 12.40 | 12.67 | 12.37 | 12.65 | 12.63 | qfq | 35,009,757 | 439,466,191 | 0.80% |
| 2024-12-18 | 12.38 | 12.61 | 12.37 | 12.55 | 12.53 | qfq | 36,016,632 | 450,082,789 | 1.46% |
| 2024-12-17 | 12.53 | 12.61 | 12.35 | 12.37 | 12.35 | qfq | 37,399,197 | 466,225,046 | -1.43% |
| 2024-12-16 | 12.75 | 12.81 | 12.45 | 12.55 | 12.53 | qfq | 43,666,737 | 551,120,268 | -2.03% |
| 2024-12-13 | 12.90 | 12.99 | 12.76 | 12.81 | 12.79 | qfq | 48,896,914 | 628,662,226 | -1.31% |
| 2024-12-12 | 12.99 | 13.02 | 12.83 | 12.98 | 12.96 | qfq | 43,688,901 | 564,399,952 | 0.00% |
| 2024-12-11 | 12.85 | 13.03 | 12.81 | 12.98 | 12.96 | qfq | 35,764,530 | 462,818,884 | 1.01% |
| 2024-12-10 | 13.19 | 13.24 | 12.84 | 12.85 | 12.83 | qfq | 66,144,796 | 861,378,032 | 0.16% |
| 2024-12-09 | 12.97 | 12.98 | 12.71 | 12.83 | 12.81 | qfq | 40,752,253 | 523,604,897 | -1.08% |
| 2024-12-06 | 12.88 | 13.02 | 12.76 | 12.97 | 12.95 | qfq | 46,400,869 | 598,964,222 | 1.01% |
| 2024-12-05 | 12.77 | 12.92 | 12.73 | 12.84 | 12.82 | qfq | 39,279,567 | 504,205,402 | -0.23% |
| 2024-12-04 | 13.16 | 13.28 | 12.80 | 12.87 | 12.85 | qfq | 61,650,334 | 804,114,940 | -0.08% |
| 2024-12-03 | 13.06 | 13.13 | 12.80 | 12.88 | 12.86 | qfq | 50,820,825 | 656,423,869 | -1.38% |
| 2024-12-02 | 12.90 | 13.11 | 12.74 | 13.06 | 13.04 | qfq | 60,962,025 | 792,337,610 | 1.01% |
| 2024-11-29 | 12.78 | 13.08 | 12.69 | 12.93 | 12.91 | qfq | 45,990,953 | 593,325,187 | 0.86% |
| 2024-11-28 | 12.96 | 13.02 | 12.79 | 12.82 | 12.80 | qfq | 38,396,630 | 495,896,318 | -1.00% |
| 2024-11-27 | 12.73 | 12.95 | 12.52 | 12.95 | 12.93 | qfq | 43,254,534 | 551,469,484 | 1.65% |
| 2024-11-26 | 12.82 | 12.98 | 12.70 | 12.74 | 12.72 | qfq | 32,022,657 | 410,793,189 | -0.93% |
| 2024-11-25 | 12.99 | 13.08 | 12.60 | 12.86 | 12.84 | qfq | 46,161,040 | 591,320,689 | -0.92% |
| 2024-11-22 | 13.53 | 13.62 | 12.97 | 12.98 | 12.96 | qfq | 56,549,989 | 751,619,760 | -3.99% |
| 2024-11-21 | 13.56 | 13.62 | 13.35 | 13.52 | 13.50 | qfq | 42,454,373 | 573,218,182 | -0.37% |
| 2024-11-20 | 13.63 | 13.75 | 13.46 | 13.57 | 13.55 | qfq | 62,740,657 | 851,568,095 | -0.51% |
| 2024-11-19 | 13.12 | 13.65 | 13.07 | 13.64 | 13.62 | qfq | 61,866,333 | 823,457,141 | 4.52% |
| 2024-11-18 | 13.50 | 13.56 | 12.97 | 13.05 | 13.03 | qfq | 75,391,136 | 996,806,094 | -3.33% |
| 2024-11-15 | 13.93 | 14.12 | 13.50 | 13.50 | 13.48 | qfq | 82,751,539 | 1,143,930,629 | -3.64% |
| 2024-11-14 | 14.66 | 14.70 | 14.00 | 14.01 | 13.99 | qfq | 80,717,917 | 1,153,539,136 | -4.63% |
| 2024-11-13 | 14.66 | 14.77 | 14.35 | 14.69 | 14.67 | qfq | 84,874,218 | 1,235,835,383 | -0.61% |
| 2024-11-12 | 15.16 | 15.17 | 14.60 | 14.78 | 14.76 | qfq | 141,087,351 | 2,098,704,540 | -2.44% |
| 2024-11-11 | 14.18 | 15.34 | 14.10 | 15.15 | 15.13 | qfq | 201,167,811 | 2,988,799,452 | 6.69% |
| 2024-11-08 | 14.30 | 14.57 | 14.16 | 14.20 | 14.18 | qfq | 148,350,962 | 2,128,991,209 | 0.92% |
| 2024-11-07 | 13.91 | 14.12 | 13.72 | 14.07 | 14.05 | qfq | 100,812,928 | 1,403,944,344 | 1.22% |
| 2024-11-06 | 13.76 | 14.28 | 13.76 | 13.90 | 13.88 | qfq | 130,492,325 | 1,824,978,832 | 1.16% |
| 2024-11-05 | 13.40 | 13.78 | 13.31 | 13.74 | 13.72 | qfq | 101,730,888 | 1,386,987,510 | 2.77% |
| 2024-11-04 | 13.15 | 13.49 | 13.11 | 13.37 | 13.35 | qfq | 57,424,646 | 767,045,251 | 0.91% |
| 2024-11-01 | 13.76 | 13.87 | 13.25 | 13.25 | 13.23 | qfq | 97,785,080 | 1,317,871,356 | -3.64% |
| 2024-10-31 | 13.68 | 13.87 | 13.33 | 13.75 | 13.73 | qfq | 125,995,403 | 1,719,173,862 | 0.59% |
| 2024-10-30 | 13.58 | 14.00 | 13.53 | 13.67 | 13.65 | qfq | 120,262,307 | 1,651,868,443 | 0.89% |
| 2024-10-29 | 13.38 | 13.96 | 13.30 | 13.55 | 13.53 | qfq | 139,690,251 | 1,914,699,471 | 1.27% |
| 2024-10-28 | 13.32 | 13.38 | 13.15 | 13.38 | 13.36 | qfq | 63,421,948 | 843,158,063 | 0.45% |
| 2024-10-25 | 13.12 | 13.49 | 13.12 | 13.32 | 13.30 | qfq | 73,309,220 | 975,109,982 | 1.52% |
| 2024-10-24 | 13.10 | 13.28 | 13.01 | 13.12 | 13.10 | qfq | 50,747,974 | 666,462,158 | -0.46% |
| 2024-10-23 | 13.29 | 13.42 | 13.14 | 13.18 | 13.16 | qfq | 76,807,562 | 1,021,279,711 | -0.75% |
| 2024-10-22 | 13.47 | 13.52 | 13.18 | 13.28 | 13.26 | qfq | 93,998,760 | 1,250,887,548 | -0.75% |
| 2024-10-21 | 13.15 | 13.65 | 12.88 | 13.38 | 13.36 | qfq | 158,911,727 | 2,110,394,882 | 4.61% |
| 2024-10-18 | 12.23 | 13.09 | 12.17 | 12.79 | 12.77 | qfq | 121,763,357 | 1,539,091,761 | 4.66% |
| 2024-10-17 | 12.36 | 12.44 | 12.20 | 12.22 | 12.20 | qfq | 46,251,809 | 570,006,075 | -0.41% |
| 2024-10-16 | 12.30 | 12.49 | 12.20 | 12.27 | 12.25 | qfq | 53,030,669 | 653,705,767 | -1.92% |
| 2024-10-15 | 12.66 | 12.98 | 12.41 | 12.51 | 12.49 | qfq | 77,951,990 | 991,719,965 | -0.64% |
| 2024-10-14 | 12.37 | 12.64 | 12.11 | 12.59 | 12.57 | qfq | 73,264,575 | 910,539,033 | 1.70% |
| 2024-10-11 | 12.83 | 12.98 | 12.21 | 12.38 | 12.36 | qfq | 92,300,351 | 1,159,675,077 | -4.77% |
| 2024-10-10 | 13.50 | 13.67 | 12.75 | 13.00 | 12.98 | qfq | 151,094,005 | 1,982,207,248 | -3.70% |
| 2024-10-09 | 13.90 | 14.44 | 13.01 | 13.50 | 13.48 | qfq | 307,454,840 | 4,251,557,746 | -1.53% |
| 2024-10-08 | 13.71 | 13.71 | 13.05 | 13.71 | 13.69 | qfq | 215,968,095 | 2,936,654,446 | 10.03% |
| 2024-09-30 | 11.94 | 12.46 | 11.78 | 12.46 | 12.44 | qfq | 141,717,382 | 1,735,270,381 | 9.97% |
| 2024-09-27 | 10.88 | 11.34 | 10.83 | 11.33 | 11.31 | qfq | 62,617,836 | 693,823,856 | 6.48% |
| 2024-09-26 | 10.23 | 10.64 | 10.19 | 10.64 | 10.62 | qfq | 45,681,179 | 476,774,332 | 3.91% |
| 2024-09-25 | 10.20 | 10.49 | 10.19 | 10.24 | 10.22 | qfq | 50,619,056 | 524,082,102 | 1.19% |
| 2024-09-24 | 9.80 | 10.13 | 9.75 | 10.12 | 10.10 | qfq | 37,206,175 | 370,835,046 | 3.58% |
| 2024-09-23 | 9.72 | 9.81 | 9.64 | 9.77 | 9.76 | qfq | 14,949,823 | 145,845,821 | 0.41% |
| 2024-09-20 | 9.81 | 9.85 | 9.65 | 9.73 | 9.72 | qfq | 17,221,890 | 167,357,336 | -0.71% |
| 2024-09-19 | 9.55 | 9.92 | 9.55 | 9.80 | 9.79 | qfq | 32,851,504 | 320,046,435 | 2.73% |
| 2024-09-18 | 9.74 | 9.80 | 9.45 | 9.54 | 9.53 | qfq | 30,121,975 | 287,271,871 | -2.05% |
| 2024-09-13 | 9.94 | 9.95 | 9.70 | 9.74 | 9.73 | qfq | 20,775,680 | 203,628,509 | -1.72% |
| 2024-09-12 | 10.02 | 10.13 | 9.90 | 9.91 | 9.89 | qfq | 20,192,400 | 201,811,349 | -0.70% |
| 2024-09-11 | 10.03 | 10.07 | 9.92 | 9.98 | 9.96 | qfq | 16,329,064 | 163,125,958 | -0.70% |
| 2024-09-10 | 10.03 | 10.10 | 9.75 | 10.05 | 10.03 | qfq | 29,025,964 | 287,349,706 | 0.20% |
| 2024-09-09 | 10.13 | 10.16 | 10.01 | 10.03 | 10.01 | qfq | 19,991,064 | 201,291,799 | -1.18% |
| 2024-09-06 | 10.27 | 10.35 | 10.14 | 10.15 | 10.13 | qfq | 16,860,650 | 172,176,677 | -1.65% |
| 2024-09-05 | 10.19 | 10.37 | 10.19 | 10.32 | 10.30 | qfq | 15,845,560 | 163,108,301 | 1.18% |
| 2024-09-04 | 10.16 | 10.24 | 10.12 | 10.20 | 10.18 | qfq | 15,371,685 | 156,616,168 | -0.39% |
| 2024-09-03 | 10.14 | 10.31 | 10.14 | 10.24 | 10.22 | qfq | 18,304,017 | 187,189,090 | 0.89% |
| 2024-09-02 | 10.41 | 10.46 | 10.15 | 10.15 | 10.13 | qfq | 26,502,226 | 271,825,652 | -2.87% |
| 2024-08-30 | 10.39 | 10.59 | 10.33 | 10.45 | 10.43 | qfq | 42,662,461 | 448,481,737 | 1.16% |
| 2024-08-29 | 10.23 | 10.42 | 10.16 | 10.33 | 10.31 | qfq | 24,288,411 | 250,969,797 | 0.98% |
| 2024-08-28 | 10.15 | 10.70 | 10.15 | 10.23 | 10.21 | qfq | 38,806,061 | 402,345,033 | 1.19% |
| 2024-08-27 | 10.61 | 10.61 | 10.09 | 10.11 | 10.09 | qfq | 27,323,014 | 280,483,468 | -4.53% |
| 2024-08-26 | 10.56 | 10.68 | 10.55 | 10.59 | 10.57 | qfq | 11,421,581 | 121,125,657 | 0.19% |
| 2024-08-23 | 10.51 | 10.61 | 10.44 | 10.57 | 10.55 | qfq | 13,917,725 | 146,478,016 | 0.28% |
| 2024-08-22 | 10.79 | 10.87 | 10.51 | 10.54 | 10.52 | qfq | 23,459,528 | 249,828,260 | -2.41% |
| 2024-08-21 | 10.80 | 10.98 | 10.76 | 10.80 | 10.78 | qfq | 17,057,381 | 185,461,494 | -0.55% |
| 2024-08-20 | 11.15 | 11.18 | 10.72 | 10.86 | 10.84 | qfq | 27,169,734 | 296,463,891 | -2.69% |
| 2024-08-19 | 11.21 | 11.30 | 11.12 | 11.16 | 11.14 | qfq | 17,837,080 | 199,684,136 | -0.71% |
| 2024-08-16 | 11.32 | 11.40 | 11.23 | 11.24 | 11.22 | qfq | 18,230,603 | 205,919,074 | -0.71% |
| 2024-08-15 | 11.21 | 11.51 | 11.20 | 11.32 | 11.30 | qfq | 28,679,902 | 325,908,849 | 0.62% |
| 2024-08-14 | 11.40 | 11.41 | 11.23 | 11.25 | 11.23 | qfq | 15,375,833 | 173,408,600 | -0.97% |
| 2024-08-13 | 11.32 | 11.38 | 11.24 | 11.36 | 11.34 | qfq | 11,906,942 | 134,671,882 | 0.71% |
| 2024-08-12 | 11.40 | 11.42 | 11.26 | 11.28 | 11.26 | qfq | 17,816,300 | 201,728,753 | -0.88% |
| 2024-08-09 | 11.64 | 11.71 | 11.38 | 11.38 | 11.36 | qfq | 19,775,671 | 227,657,766 | -1.56% |
| 2024-08-08 | 11.51 | 11.69 | 11.38 | 11.56 | 11.54 | qfq | 19,409,761 | 223,905,595 | -0.26% |
| 2024-08-07 | 11.40 | 11.83 | 11.36 | 11.59 | 11.57 | qfq | 30,869,470 | 357,179,648 | 1.67% |
| 2024-08-06 | 11.40 | 11.49 | 11.26 | 11.40 | 11.38 | qfq | 24,912,016 | 282,865,711 | 0.71% |
| 2024-08-05 | 11.60 | 11.79 | 11.31 | 11.32 | 11.30 | qfq | 33,496,139 | 385,861,187 | -3.41% |
| 2024-08-02 | 11.80 | 11.97 | 11.71 | 11.72 | 11.70 | qfq | 24,247,856 | 286,808,987 | -2.01% |
| 2024-08-01 | 11.92 | 12.10 | 11.77 | 11.96 | 11.94 | qfq | 37,200,495 | 444,289,444 | 0.42% |
| 2024-07-31 | 11.47 | 11.91 | 11.46 | 11.91 | 11.89 | qfq | 46,728,857 | 550,617,864 | 3.21% |
| 2024-07-30 | 11.32 | 11.57 | 11.21 | 11.54 | 11.52 | qfq | 25,122,214 | 286,138,927 | 1.76% |
| 2024-07-29 | 11.43 | 11.51 | 11.33 | 11.34 | 11.32 | qfq | 16,469,556 | 187,559,048 | -0.79% |
| 2024-07-26 | 11.22 | 11.53 | 11.20 | 11.43 | 11.41 | qfq | 22,028,336 | 251,131,167 | 1.87% |
| 2024-07-25 | 11.23 | 11.36 | 11.12 | 11.22 | 11.20 | qfq | 23,405,700 | 262,536,433 | -0.44% |
| 2024-07-24 | 11.38 | 11.54 | 11.25 | 11.27 | 11.25 | qfq | 30,565,172 | 347,634,313 | -2.09% |
| 2024-07-23 | 11.99 | 11.99 | 11.49 | 11.51 | 11.49 | qfq | 31,432,500 | 367,554,892 | -4.32% |
| 2024-07-22 | 11.98 | 12.12 | 11.94 | 12.03 | 12.01 | qfq | 26,690,730 | 320,914,305 | 0.59% |
| 2024-07-19 | 11.57 | 12.13 | 11.51 | 11.96 | 11.94 | qfq | 45,276,642 | 540,452,103 | 3.28% |
| 2024-07-18 | 11.70 | 11.72 | 11.31 | 11.58 | 11.56 | qfq | 31,890,765 | 366,468,128 | -1.86% |
| 2024-07-17 | 12.09 | 12.11 | 11.78 | 11.80 | 11.78 | qfq | 22,324,527 | 266,305,770 | -2.40% |
| 2024-07-16 | 11.94 | 12.11 | 11.83 | 12.09 | 12.07 | qfq | 23,578,911 | 282,742,445 | 1.09% |
| 2024-07-15 | 12.08 | 12.19 | 11.92 | 11.96 | 11.94 | qfq | 17,158,600 | 206,224,424 | -0.91% |
| 2024-07-12 | 12.06 | 12.13 | 11.97 | 12.07 | 12.05 | qfq | 19,629,800 | 236,521,942 | -0.49% |
| 2024-07-11 | 11.98 | 12.23 | 11.91 | 12.13 | 12.11 | qfq | 39,397,161 | 476,828,968 | 2.71% |
| 2024-07-10 | 11.70 | 11.90 | 11.63 | 11.81 | 11.79 | qfq | 25,014,307 | 294,929,635 | 0.68% |
| 2024-07-09 | 11.26 | 11.76 | 11.21 | 11.73 | 11.71 | qfq | 33,936,497 | 391,877,202 | 4.08% |
| 2024-07-08 | 11.49 | 11.50 | 11.22 | 11.27 | 11.25 | qfq | 15,931,774 | 181,048,345 | -1.14% |
| 2024-07-05 | 11.41 | 11.51 | 11.25 | 11.40 | 11.38 | qfq | 15,763,804 | 179,107,412 | 0.00% |
| 2024-07-04 | 11.65 | 11.70 | 11.40 | 11.40 | 11.38 | qfq | 17,173,367 | 197,895,998 | -2.15% |
| 2024-07-03 | 11.72 | 11.81 | 11.53 | 11.65 | 11.63 | qfq | 21,995,549 | 256,390,714 | -0.51% |
| 2024-07-02 | 11.82 | 11.89 | 11.68 | 11.71 | 11.69 | qfq | 16,683,722 | 196,501,278 | -1.10% |
| 2024-07-01 | 11.75 | 11.93 | 11.61 | 11.84 | 11.82 | qfq | 18,665,585 | 219,391,301 | 1.02% |
| 2024-06-28 | 11.65 | 11.92 | 11.63 | 11.72 | 11.70 | qfq | 22,458,900 | 264,696,880 | 0.34% |
| 2024-06-27 | 11.85 | 11.98 | 11.67 | 11.68 | 11.66 | qfq | 20,244,931 | 238,787,119 | -2.10% |
| 2024-06-26 | 11.52 | 11.96 | 11.30 | 11.93 | 11.91 | qfq | 30,211,680 | 352,268,625 | 4.37% |
| 2024-06-25 | 11.86 | 11.96 | 11.37 | 11.43 | 11.41 | qfq | 32,914,632 | 381,769,437 | -2.81% |
| 2024-06-24 | 12.17 | 12.22 | 11.73 | 11.76 | 11.74 | qfq | 32,586,381 | 390,360,152 | -4.08% |
| 2024-06-21 | 12.19 | 12.28 | 11.92 | 12.26 | 12.24 | qfq | 31,631,511 | 383,568,246 | -0.16% |
| 2024-06-20 | 12.41 | 12.63 | 12.28 | 12.28 | 12.26 | qfq | 31,389,928 | 390,109,555 | -1.60% |
| 2024-06-19 | 12.61 | 12.72 | 12.40 | 12.48 | 12.46 | qfq | 27,855,267 | 348,475,807 | -1.50% |
| 2024-06-18 | 12.64 | 12.76 | 12.57 | 12.67 | 12.65 | qfq | 31,123,000 | 393,747,679 | 0.16% |
| 2024-06-17 | 12.35 | 12.71 | 12.28 | 12.65 | 12.63 | qfq | 36,106,700 | 453,358,570 | 1.93% |
| 2024-06-14 | 12.60 | 12.60 | 12.35 | 12.41 | 12.39 | qfq | 29,028,020 | 360,843,870 | -1.51% |
| 2024-06-13 | 12.53 | 12.67 | 12.44 | 12.60 | 12.58 | qfq | 28,453,032 | 357,968,485 | 0.32% |
| 2024-06-12 | 12.64 | 12.72 | 12.51 | 12.56 | 12.51 | qfq | 32,994,475 | 415,631,836 | -0.63% |
| 2024-06-11 | 12.17 | 12.64 | 12.11 | 12.64 | 12.59 | qfq | 39,893,761 | 496,540,115 | 3.78% |
| 2024-06-07 | 12.16 | 12.32 | 12.05 | 12.18 | 12.13 | qfq | 20,469,260 | 249,460,164 | 0.33% |
| 2024-06-06 | 12.33 | 12.55 | 12.11 | 12.14 | 12.09 | qfq | 28,983,472 | 356,276,649 | -1.46% |
| 2024-06-05 | 12.21 | 12.50 | 12.17 | 12.32 | 12.27 | qfq | 24,078,293 | 298,105,927 | 0.57% |
| 2024-06-04 | 12.36 | 12.37 | 12.05 | 12.25 | 12.20 | qfq | 24,700,109 | 300,488,391 | -0.41% |
| 2024-06-03 | 12.46 | 12.49 | 12.23 | 12.30 | 12.25 | qfq | 33,318,268 | 410,827,569 | -1.84% |
| 2024-05-31 | 12.64 | 12.74 | 12.52 | 12.53 | 12.48 | qfq | 26,842,836 | 338,952,263 | -0.48% |
| 2024-05-30 | 12.44 | 12.66 | 12.32 | 12.59 | 12.54 | qfq | 27,729,869 | 348,030,843 | 1.04% |
| 2024-05-29 | 12.51 | 12.62 | 12.35 | 12.46 | 12.41 | qfq | 21,526,689 | 268,995,322 | -0.95% |
| 2024-05-28 | 12.63 | 12.88 | 12.56 | 12.58 | 12.53 | qfq | 36,372,337 | 462,086,127 | 0.08% |
| 2024-05-27 | 12.40 | 12.59 | 12.23 | 12.57 | 12.52 | qfq | 27,902,544 | 346,878,874 | 1.62% |
| 2024-05-24 | 12.50 | 12.64 | 12.36 | 12.37 | 12.32 | qfq | 21,157,400 | 263,855,853 | -1.43% |
| 2024-05-23 | 12.78 | 12.83 | 12.54 | 12.55 | 12.50 | qfq | 23,039,041 | 291,469,830 | -2.18% |
| 2024-05-22 | 12.68 | 12.92 | 12.68 | 12.83 | 12.78 | qfq | 33,894,177 | 434,478,854 | 1.18% |
| 2024-05-21 | 12.63 | 12.72 | 12.48 | 12.68 | 12.63 | qfq | 26,200,993 | 330,881,818 | 0.08% |
| 2024-05-20 | 12.62 | 12.77 | 12.58 | 12.67 | 12.62 | qfq | 29,680,600 | 376,263,132 | 0.72% |
| 2024-05-17 | 12.31 | 12.58 | 12.24 | 12.58 | 12.53 | qfq | 26,911,305 | 335,740,852 | 2.19% |
| 2024-05-16 | 12.27 | 12.41 | 12.18 | 12.31 | 12.26 | qfq | 21,214,855 | 260,989,278 | 1.23% |
| 2024-05-15 | 12.39 | 12.44 | 12.15 | 12.16 | 12.11 | qfq | 18,265,003 | 223,737,900 | -1.78% |
| 2024-05-14 | 12.49 | 12.59 | 12.36 | 12.38 | 12.33 | qfq | 17,387,475 | 216,253,832 | -0.16% |
| 2024-05-13 | 12.37 | 12.60 | 12.26 | 12.40 | 12.35 | qfq | 18,740,045 | 233,354,264 | -0.88% |
| 2024-05-10 | 12.63 | 12.68 | 12.44 | 12.51 | 12.46 | qfq | 17,351,387 | 217,183,834 | -0.79% |
| 2024-05-09 | 12.41 | 12.63 | 12.41 | 12.61 | 12.56 | qfq | 21,120,095 | 265,839,596 | 1.20% |
| 2024-05-08 | 12.58 | 12.73 | 12.45 | 12.46 | 12.41 | qfq | 21,099,249 | 264,840,499 | -1.03% |
| 2024-05-07 | 12.59 | 12.63 | 12.43 | 12.59 | 12.54 | qfq | 23,442,435 | 293,905,405 | 0.00% |
| 2024-05-06 | 12.70 | 12.81 | 12.56 | 12.59 | 12.54 | qfq | 32,340,500 | 409,348,577 | 0.48% |
| 2024-04-30 | 12.45 | 12.72 | 12.36 | 12.53 | 12.48 | qfq | 46,178,019 | 578,988,402 | 0.64% |
| 2024-04-29 | 11.69 | 12.46 | 11.64 | 12.45 | 12.40 | qfq | 63,883,979 | 782,171,674 | 6.59% |
| 2024-04-26 | 11.42 | 11.69 | 11.39 | 11.68 | 11.64 | qfq | 30,706,196 | 356,431,940 | 2.37% |
| 2024-04-25 | 11.27 | 11.55 | 11.24 | 11.41 | 11.37 | qfq | 20,126,614 | 229,905,084 | 0.35% |
| 2024-04-24 | 11.32 | 11.43 | 11.21 | 11.37 | 11.33 | qfq | 17,029,353 | 192,804,869 | 0.89% |
| 2024-04-23 | 11.50 | 11.59 | 11.22 | 11.27 | 11.23 | qfq | 22,013,267 | 250,055,075 | -0.27% |
| 2024-04-22 | 11.20 | 11.38 | 11.11 | 11.30 | 11.26 | qfq | 16,239,798 | 182,614,765 | 0.00% |
| 2024-04-19 | 11.43 | 11.48 | 11.23 | 11.30 | 11.26 | qfq | 24,680,355 | 279,461,991 | -1.91% |
| 2024-04-18 | 11.58 | 11.69 | 11.40 | 11.52 | 11.48 | qfq | 22,640,900 | 261,771,585 | -0.52% |
| 2024-04-17 | 11.16 | 11.58 | 11.16 | 11.58 | 11.54 | qfq | 28,725,746 | 329,331,480 | 3.86% |
| 2024-04-16 | 11.50 | 11.51 | 11.11 | 11.15 | 11.11 | qfq | 33,587,938 | 377,125,296 | -3.04% |
| 2024-04-15 | 11.57 | 11.73 | 11.36 | 11.50 | 11.46 | qfq | 26,147,735 | 301,455,367 | -0.52% |
| 2024-04-12 | 11.64 | 11.74 | 11.52 | 11.56 | 11.52 | qfq | 20,715,676 | 240,421,680 | -0.86% |
| 2024-04-11 | 11.68 | 11.81 | 11.60 | 11.66 | 11.62 | qfq | 25,699,898 | 300,497,776 | -0.77% |
| 2024-04-10 | 12.05 | 12.10 | 11.61 | 11.75 | 11.71 | qfq | 27,486,791 | 323,626,681 | -2.33% |
| 2024-04-09 | 11.80 | 12.08 | 11.80 | 12.03 | 11.98 | qfq | 22,619,953 | 270,524,043 | 2.12% |
| 2024-04-08 | 12.20 | 12.20 | 11.77 | 11.78 | 11.73 | qfq | 31,349,685 | 375,175,462 | -3.44% |
| 2024-04-03 | 12.19 | 12.30 | 12.05 | 12.20 | 12.15 | qfq | 24,264,683 | 295,406,599 | -0.41% |
| 2024-04-02 | 12.46 | 12.46 | 12.18 | 12.25 | 12.20 | qfq | 24,725,104 | 303,513,692 | -1.69% |
| 2024-04-01 | 12.16 | 12.59 | 12.16 | 12.46 | 12.41 | qfq | 36,209,147 | 449,385,019 | 2.64% |
| 2024-03-29 | 12.17 | 12.29 | 12.02 | 12.14 | 12.09 | qfq | 21,598,499 | 261,759,888 | -0.16% |
| 2024-03-28 | 11.94 | 12.36 | 11.93 | 12.16 | 12.11 | qfq | 29,886,876 | 363,800,022 | 1.67% |
| 2024-03-27 | 12.47 | 12.54 | 11.96 | 11.96 | 11.91 | qfq | 32,690,614 | 398,564,482 | -4.47% |
| 2024-03-26 | 12.48 | 12.65 | 12.36 | 12.52 | 12.47 | qfq | 25,705,286 | 320,827,346 | 0.08% |
| 2024-03-25 | 12.93 | 12.93 | 12.49 | 12.51 | 12.46 | qfq | 38,544,921 | 489,340,200 | -3.40% |
| 2024-03-22 | 13.08 | 13.19 | 12.81 | 12.95 | 12.90 | qfq | 42,890,004 | 554,491,863 | -1.45% |
| 2024-03-21 | 13.25 | 13.39 | 13.11 | 13.14 | 13.09 | qfq | 34,019,471 | 449,950,644 | -0.45% |
| 2024-03-20 | 13.20 | 13.25 | 13.08 | 13.20 | 13.15 | qfq | 28,121,590 | 370,190,453 | 0.00% |
| 2024-03-19 | 13.23 | 13.34 | 13.18 | 13.20 | 13.15 | qfq | 34,582,618 | 458,705,447 | -0.53% |
| 2024-03-18 | 13.15 | 13.29 | 13.08 | 13.27 | 13.22 | qfq | 39,178,098 | 516,952,734 | 1.84% |
| 2024-03-15 | 13.06 | 13.17 | 12.96 | 13.03 | 12.98 | qfq | 39,635,237 | 517,764,822 | -0.69% |
| 2024-03-14 | 13.20 | 13.30 | 12.92 | 13.12 | 13.07 | qfq | 46,196,834 | 606,073,198 | -1.43% |
| 2024-03-13 | 13.49 | 13.60 | 13.29 | 13.31 | 13.26 | qfq | 48,932,833 | 655,756,557 | -1.11% |
| 2024-03-12 | 13.57 | 13.65 | 13.35 | 13.46 | 13.41 | qfq | 55,927,676 | 752,511,462 | -0.81% |
| 2024-03-11 | 13.20 | 13.68 | 13.03 | 13.57 | 13.52 | qfq | 71,278,050 | 950,819,426 | 2.80% |
| 2024-03-08 | 13.09 | 13.24 | 13.05 | 13.20 | 13.15 | qfq | 41,603,201 | 547,495,563 | 0.76% |
| 2024-03-07 | 13.21 | 13.48 | 13.06 | 13.10 | 13.05 | qfq | 51,316,267 | 678,952,126 | -1.36% |
| 2024-03-06 | 13.34 | 13.53 | 13.04 | 13.28 | 13.23 | qfq | 65,734,201 | 872,073,886 | -0.90% |
| 2024-03-05 | 13.50 | 13.69 | 13.32 | 13.40 | 13.35 | qfq | 75,709,135 | 1,021,233,648 | -2.47% |
| 2024-03-04 | 13.99 | 14.10 | 13.54 | 13.74 | 13.69 | qfq | 151,303,891 | 2,084,483,323 | 0.44% |
| 2024-03-01 | 12.65 | 13.68 | 12.65 | 13.68 | 13.63 | qfq | 110,016,975 | 1,464,326,727 | 9.97% |
| 2024-02-29 | 11.91 | 12.45 | 11.91 | 12.44 | 12.39 | qfq | 46,729,506 | 574,403,026 | 3.67% |
| 2024-02-28 | 12.58 | 12.75 | 12.00 | 12.00 | 11.95 | qfq | 62,741,534 | 778,835,249 | -4.61% |
| 2024-02-27 | 12.16 | 12.62 | 12.09 | 12.58 | 12.53 | qfq | 50,551,540 | 626,713,409 | 3.45% |
| 2024-02-26 | 12.15 | 12.39 | 12.09 | 12.16 | 12.11 | qfq | 37,642,327 | 458,982,592 | 0.41% |
| 2024-02-23 | 12.09 | 12.12 | 11.98 | 12.11 | 12.06 | qfq | 29,222,748 | 352,259,080 | 0.50% |
| 2024-02-22 | 11.97 | 12.13 | 11.91 | 12.05 | 12.00 | qfq | 28,975,120 | 348,507,542 | 0.67% |
| 2024-02-21 | 11.83 | 12.19 | 11.76 | 11.97 | 11.92 | qfq | 35,737,135 | 429,495,399 | 0.59% |
| 2024-02-20 | 11.90 | 11.98 | 11.75 | 11.90 | 11.85 | qfq | 24,486,161 | 290,003,236 | -0.83% |
| 2024-02-19 | 12.01 | 12.09 | 11.81 | 12.00 | 11.95 | qfq | 34,062,457 | 407,340,494 | 1.18% |
| 2024-02-08 | 11.56 | 11.88 | 11.46 | 11.86 | 11.81 | qfq | 42,842,078 | 502,714,376 | 3.13% |
| 2024-02-07 | 11.60 | 11.77 | 11.35 | 11.50 | 11.46 | qfq | 45,306,876 | 523,961,611 | -0.78% |
| 2024-02-06 | 10.90 | 11.64 | 10.82 | 11.59 | 11.55 | qfq | 44,882,592 | 510,183,354 | 4.98% |
| 2024-02-05 | 10.99 | 11.21 | 10.45 | 11.04 | 11.00 | qfq | 51,494,955 | 559,176,401 | -0.27% |
| 2024-02-02 | 11.40 | 11.55 | 10.80 | 11.07 | 11.03 | qfq | 44,575,669 | 496,577,741 | -2.89% |
| 2024-02-01 | 10.98 | 11.63 | 10.95 | 11.40 | 11.36 | qfq | 38,426,157 | 436,777,889 | 3.54% |
| 2024-01-31 | 11.43 | 11.50 | 11.00 | 11.01 | 10.97 | qfq | 36,310,162 | 405,255,157 | -4.59% |
| 2024-01-30 | 12.10 | 12.18 | 11.48 | 11.54 | 11.50 | qfq | 33,101,716 | 388,691,893 | -5.49% |
| 2024-01-29 | 12.57 | 12.73 | 12.18 | 12.21 | 12.16 | qfq | 22,497,633 | 278,145,218 | -2.86% |
| 2024-01-26 | 12.61 | 12.74 | 12.57 | 12.57 | 12.52 | qfq | 22,626,907 | 286,249,357 | -1.10% |
| 2024-01-25 | 12.37 | 12.80 | 12.33 | 12.71 | 12.66 | qfq | 31,841,443 | 401,642,113 | 2.09% |
| 2024-01-24 | 12.46 | 12.52 | 12.03 | 12.45 | 12.40 | qfq | 28,565,171 | 351,090,270 | 0.00% |
| 2024-01-23 | 12.49 | 12.56 | 12.32 | 12.45 | 12.40 | qfq | 21,255,080 | 264,929,810 | -0.48% |
| 2024-01-22 | 12.89 | 12.91 | 12.33 | 12.51 | 12.46 | qfq | 31,156,455 | 391,572,653 | -3.32% |
| 2024-01-19 | 12.82 | 13.13 | 12.78 | 12.94 | 12.89 | qfq | 25,178,705 | 326,479,716 | 0.70% |
| 2024-01-18 | 12.80 | 12.90 | 12.55 | 12.85 | 12.80 | qfq | 26,072,103 | 331,747,769 | -0.70% |
| 2024-01-17 | 13.00 | 13.02 | 12.85 | 12.94 | 12.89 | qfq | 16,316,075 | 210,734,905 | -0.69% |
| 2024-01-16 | 13.00 | 13.08 | 12.83 | 13.03 | 12.98 | qfq | 19,552,317 | 253,309,933 | -0.38% |
| 2024-01-15 | 13.06 | 13.14 | 12.93 | 13.08 | 13.03 | qfq | 15,344,441 | 200,051,480 | -0.08% |
| 2024-01-12 | 13.09 | 13.15 | 13.01 | 13.09 | 13.04 | qfq | 14,997,266 | 196,075,233 | -0.30% |
| 2024-01-11 | 13.00 | 13.19 | 12.97 | 13.13 | 13.08 | qfq | 15,606,433 | 204,577,366 | 0.46% |
| 2024-01-10 | 13.15 | 13.17 | 12.95 | 13.07 | 13.02 | qfq | 21,688,226 | 283,112,892 | -1.06% |
| 2024-01-09 | 13.26 | 13.35 | 12.92 | 13.21 | 13.16 | qfq | 29,281,945 | 384,472,483 | -0.45% |
| 2024-01-08 | 13.27 | 13.55 | 13.13 | 13.27 | 13.22 | qfq | 24,326,658 | 322,103,122 | -0.45% |
| 2024-01-05 | 13.29 | 13.46 | 13.14 | 13.33 | 13.28 | qfq | 22,998,814 | 305,499,398 | -0.07% |
| 2024-01-04 | 13.60 | 13.68 | 13.28 | 13.34 | 13.29 | qfq | 20,798,003 | 278,901,288 | -2.27% |
| 2024-01-03 | 13.64 | 13.76 | 13.59 | 13.65 | 13.60 | qfq | 16,397,273 | 223,877,608 | -0.44% |
| 2024-01-02 | 13.85 | 13.87 | 13.70 | 13.71 | 13.66 | qfq | 17,549,615 | 241,400,325 | -1.01% |
| 2023-12-29 | 13.64 | 13.96 | 13.60 | 13.85 | 13.80 | qfq | 32,511,007 | 449,547,550 | 1.47% |
| 2023-12-28 | 13.22 | 13.72 | 13.16 | 13.65 | 13.60 | qfq | 36,085,012 | 488,085,008 | 2.86% |
| 2023-12-27 | 13.24 | 13.28 | 13.08 | 13.27 | 13.22 | qfq | 19,076,723 | 251,732,866 | 0.23% |
| 2023-12-26 | 13.38 | 13.40 | 13.12 | 13.24 | 13.19 | qfq | 16,945,395 | 223,787,588 | -1.05% |
| 2023-12-25 | 13.27 | 13.43 | 13.22 | 13.38 | 13.33 | qfq | 17,022,893 | 226,867,221 | 0.30% |
| 2023-12-22 | 13.27 | 13.37 | 13.13 | 13.34 | 13.29 | qfq | 23,218,029 | 307,405,563 | 0.08% |
| 2023-12-21 | 13.27 | 13.35 | 13.04 | 13.33 | 13.28 | qfq | 22,198,983 | 293,449,550 | 0.23% |
| 2023-12-20 | 13.43 | 13.45 | 13.22 | 13.30 | 13.25 | qfq | 15,820,042 | 210,576,177 | -0.97% |
| 2023-12-19 | 13.26 | 13.53 | 13.26 | 13.43 | 13.38 | qfq | 15,022,528 | 201,249,439 | 0.75% |
| 2023-12-18 | 13.39 | 13.47 | 13.15 | 13.33 | 13.28 | qfq | 26,877,382 | 357,254,836 | -1.11% |
| 2023-12-15 | 13.66 | 13.70 | 13.42 | 13.48 | 13.43 | qfq | 23,166,204 | 314,012,269 | -0.66% |
| 2023-12-14 | 13.66 | 13.85 | 13.57 | 13.57 | 13.52 | qfq | 14,448,566 | 197,543,849 | -0.44% |
| 2023-12-13 | 13.89 | 13.91 | 13.61 | 13.63 | 13.58 | qfq | 17,658,528 | 242,592,698 | -1.80% |
| 2023-12-12 | 13.79 | 13.94 | 13.77 | 13.88 | 13.83 | qfq | 18,299,706 | 253,555,363 | 0.00% |
| 2023-12-11 | 13.80 | 13.88 | 13.58 | 13.88 | 13.83 | qfq | 31,414,181 | 431,386,260 | 1.09% |
| 2023-12-08 | 13.31 | 13.88 | 13.31 | 13.73 | 13.68 | qfq | 64,401,840 | 883,839,700 | 2.54% |
| 2023-12-07 | 13.47 | 13.48 | 13.21 | 13.39 | 13.34 | qfq | 29,426,273 | 392,436,780 | -0.59% |
| 2023-12-06 | 13.32 | 13.64 | 13.32 | 13.47 | 13.42 | qfq | 27,825,724 | 375,347,558 | 0.60% |
| 2023-12-05 | 13.68 | 13.68 | 13.38 | 13.39 | 13.34 | qfq | 32,663,647 | 441,640,598 | -2.69% |
| 2023-12-04 | 13.84 | 13.92 | 13.75 | 13.76 | 13.71 | qfq | 27,388,447 | 378,554,776 | -0.58% |
| 2023-12-01 | 13.82 | 13.87 | 13.62 | 13.84 | 13.79 | qfq | 30,538,473 | 419,915,089 | -0.29% |
| 2023-11-30 | 13.93 | 13.99 | 13.73 | 13.88 | 13.83 | qfq | 28,035,002 | 388,148,819 | -0.36% |
| 2023-11-29 | 14.22 | 14.41 | 13.93 | 13.93 | 13.88 | qfq | 38,882,100 | 550,944,409 | -2.04% |
| 2023-11-28 | 14.06 | 14.23 | 14.02 | 14.22 | 14.17 | qfq | 23,250,892 | 328,863,323 | 1.21% |
| 2023-11-27 | 14.10 | 14.12 | 13.55 | 14.05 | 14.00 | qfq | 35,927,684 | 500,222,045 | -0.35% |
| 2023-11-24 | 14.31 | 14.31 | 14.02 | 14.10 | 14.05 | qfq | 30,718,251 | 433,738,087 | -1.47% |
| 2023-11-23 | 14.24 | 14.33 | 14.15 | 14.31 | 14.26 | qfq | 25,686,893 | 366,030,253 | 0.42% |
| 2023-11-22 | 14.50 | 14.51 | 14.23 | 14.25 | 14.20 | qfq | 30,435,395 | 436,334,636 | -1.72% |
| 2023-11-21 | 14.68 | 14.72 | 14.48 | 14.50 | 14.44 | qfq | 28,954,244 | 422,955,334 | -0.75% |
| 2023-11-20 | 14.67 | 14.83 | 14.50 | 14.61 | 14.55 | qfq | 29,690,125 | 433,626,245 | -0.14% |
| 2023-11-17 | 14.42 | 14.64 | 14.42 | 14.63 | 14.57 | qfq | 20,780,218 | 302,129,017 | 0.76% |
| 2023-11-16 | 14.63 | 14.70 | 14.50 | 14.52 | 14.46 | qfq | 33,601,909 | 489,686,439 | -1.29% |
| 2023-11-15 | 15.11 | 15.14 | 14.30 | 14.71 | 14.65 | qfq | 68,710,650 | 1,014,419,494 | -1.87% |
| 2023-11-14 | 14.95 | 15.16 | 14.80 | 14.99 | 14.93 | qfq | 29,949,900 | 450,313,049 | 0.27% |
| 2023-11-13 | 15.04 | 15.08 | 14.88 | 14.95 | 14.89 | qfq | 20,034,636 | 299,937,925 | 0.00% |
| 2023-11-10 | 14.99 | 15.15 | 14.90 | 14.95 | 14.89 | qfq | 20,108,284 | 301,586,648 | -0.27% |
| 2023-11-09 | 15.16 | 15.28 | 14.94 | 14.99 | 14.93 | qfq | 27,465,988 | 413,878,975 | -1.06% |
| 2023-11-08 | 15.28 | 15.34 | 15.03 | 15.15 | 15.09 | qfq | 31,689,203 | 481,150,137 | -1.11% |
| 2023-11-07 | 15.38 | 15.38 | 15.21 | 15.32 | 15.26 | qfq | 25,548,941 | 390,250,809 | -0.39% |
| 2023-11-06 | 15.09 | 15.43 | 15.09 | 15.38 | 15.32 | qfq | 44,035,642 | 673,714,235 | 2.33% |
| 2023-11-03 | 14.75 | 15.10 | 14.72 | 15.03 | 14.97 | qfq | 35,374,900 | 530,090,428 | 1.90% |
| 2023-11-02 | 14.94 | 15.10 | 14.75 | 14.75 | 14.69 | qfq | 20,501,260 | 305,054,314 | -1.47% |
| 2023-11-01 | 14.87 | 15.12 | 14.83 | 14.97 | 14.91 | qfq | 21,746,546 | 326,072,210 | 0.60% |
| 2023-10-31 | 15.00 | 15.17 | 14.76 | 14.88 | 14.82 | qfq | 29,425,863 | 439,095,288 | -1.20% |
| 2023-10-30 | 14.26 | 15.16 | 14.22 | 15.06 | 15.00 | qfq | 68,626,305 | 1,021,600,073 | 4.37% |
| 2023-10-27 | 14.40 | 14.59 | 14.37 | 14.43 | 14.37 | qfq | 39,143,848 | 566,959,235 | 0.00% |
| 2023-10-26 | 14.67 | 14.68 | 14.28 | 14.43 | 14.37 | qfq | 35,399,684 | 510,505,039 | -2.17% |
| 2023-10-25 | 14.50 | 14.92 | 14.48 | 14.75 | 14.69 | qfq | 29,608,866 | 434,819,212 | 1.94% |
| 2023-10-24 | 14.28 | 14.63 | 14.07 | 14.47 | 14.41 | qfq | 31,088,400 | 447,197,480 | 2.70% |
| 2023-10-23 | 14.29 | 14.35 | 14.00 | 14.09 | 14.04 | qfq | 26,633,584 | 377,540,083 | -1.81% |
| 2023-10-20 | 15.28 | 15.37 | 14.12 | 14.35 | 14.30 | qfq | 60,946,845 | 891,000,180 | -6.27% |
| 2023-10-19 | 15.30 | 15.65 | 15.26 | 15.31 | 15.25 | qfq | 19,267,529 | 298,126,340 | -0.58% |
| 2023-10-18 | 15.76 | 15.88 | 15.38 | 15.40 | 15.34 | qfq | 24,530,067 | 380,913,434 | -2.65% |
| 2023-10-17 | 15.78 | 15.90 | 15.68 | 15.82 | 15.76 | qfq | 14,448,562 | 228,111,092 | 0.19% |
| 2023-10-16 | 16.23 | 16.26 | 15.73 | 15.79 | 15.73 | qfq | 28,018,918 | 445,552,831 | -2.59% |
| 2023-10-13 | 16.00 | 16.35 | 15.93 | 16.21 | 16.15 | qfq | 38,365,274 | 621,669,429 | 0.81% |
| 2023-10-12 | 16.09 | 16.19 | 15.99 | 16.08 | 16.02 | qfq | 32,042,175 | 514,944,915 | 0.44% |
| 2023-10-11 | 15.52 | 16.38 | 15.48 | 16.01 | 15.95 | qfq | 64,200,639 | 1,025,034,298 | 3.36% |
| 2023-10-10 | 15.45 | 15.65 | 15.42 | 15.49 | 15.43 | qfq | 19,812,070 | 307,729,738 | 0.78% |
| 2023-10-09 | 15.35 | 15.47 | 15.30 | 15.37 | 15.31 | qfq | 19,307,344 | 296,987,509 | -0.32% |
| 2023-09-28 | 15.23 | 15.45 | 15.10 | 15.42 | 15.36 | qfq | 24,556,669 | 375,610,875 | 1.31% |
| 2023-09-27 | 15.30 | 15.54 | 15.22 | 15.22 | 15.16 | qfq | 21,244,948 | 325,696,821 | -0.07% |
| 2023-09-26 | 15.36 | 15.36 | 15.21 | 15.23 | 15.17 | qfq | 13,693,200 | 208,943,037 | -0.85% |
| 2023-09-25 | 15.60 | 15.60 | 15.31 | 15.36 | 15.30 | qfq | 17,068,968 | 262,502,992 | -1.22% |
| 2023-09-22 | 15.29 | 15.60 | 15.26 | 15.55 | 15.49 | qfq | 22,086,135 | 342,197,510 | 1.37% |
| 2023-09-21 | 15.45 | 15.52 | 15.11 | 15.34 | 15.28 | qfq | 21,570,715 | 330,439,406 | -1.10% |
| 2023-09-20 | 15.68 | 15.82 | 15.51 | 15.51 | 15.45 | qfq | 14,941,271 | 233,539,584 | -1.08% |
| 2023-09-19 | 15.66 | 15.80 | 15.55 | 15.68 | 15.62 | qfq | 15,328,221 | 239,846,070 | -0.32% |
| 2023-09-18 | 15.67 | 15.85 | 15.45 | 15.73 | 15.67 | qfq | 20,995,700 | 329,944,629 | -1.19% |
| 2023-09-15 | 15.60 | 15.92 | 15.41 | 15.92 | 15.86 | qfq | 31,983,308 | 502,001,023 | 2.05% |
| 2023-09-14 | 15.62 | 15.77 | 15.50 | 15.60 | 15.54 | qfq | 19,830,383 | 309,935,188 | -0.13% |
| 2023-09-13 | 15.81 | 15.83 | 15.41 | 15.62 | 15.56 | qfq | 20,430,818 | 318,528,769 | -0.83% |
| 2023-09-12 | 15.81 | 15.91 | 15.72 | 15.75 | 15.69 | qfq | 15,788,113 | 249,197,301 | -0.63% |
| 2023-09-11 | 15.70 | 15.90 | 15.63 | 15.85 | 15.79 | qfq | 21,789,348 | 344,143,271 | 1.15% |
| 2023-09-08 | 15.58 | 15.75 | 15.57 | 15.67 | 15.61 | qfq | 14,486,115 | 227,008,044 | 0.32% |
| 2023-09-07 | 15.90 | 15.92 | 15.58 | 15.62 | 15.56 | qfq | 28,420,219 | 446,515,421 | -2.31% |
| 2023-09-06 | 15.76 | 16.03 | 15.75 | 15.99 | 15.93 | qfq | 31,513,128 | 501,172,381 | 1.20% |
| 2023-09-05 | 15.89 | 16.06 | 15.77 | 15.80 | 15.74 | qfq | 26,664,380 | 424,260,002 | -0.57% |
| 2023-09-04 | 15.72 | 15.89 | 15.60 | 15.89 | 15.83 | qfq | 25,546,120 | 402,355,104 | 1.53% |
| 2023-09-01 | 15.78 | 15.80 | 15.54 | 15.65 | 15.59 | qfq | 18,757,681 | 292,833,040 | -0.38% |
| 2023-08-31 | 15.54 | 15.78 | 15.50 | 15.71 | 15.65 | qfq | 24,027,606 | 375,831,918 | 0.51% |
| 2023-08-30 | 15.59 | 16.04 | 15.53 | 15.63 | 15.57 | qfq | 51,979,047 | 820,530,994 | 0.84% |
| 2023-08-29 | 15.10 | 15.58 | 15.03 | 15.50 | 15.44 | qfq | 35,952,081 | 554,375,455 | 1.64% |
| 2023-08-28 | 15.98 | 15.98 | 14.80 | 15.25 | 15.19 | qfq | 58,515,843 | 895,309,353 | 1.60% |
| 2023-08-25 | 16.56 | 16.70 | 14.97 | 15.01 | 14.95 | qfq | 91,950,562 | 1,435,218,753 | -9.74% |
| 2023-08-24 | 16.63 | 16.77 | 16.61 | 16.63 | 16.57 | qfq | 20,079,265 | 334,922,311 | 0.06% |
| 2023-08-23 | 16.77 | 16.82 | 16.60 | 16.62 | 16.56 | qfq | 17,699,625 | 295,071,305 | -1.36% |
| 2023-08-22 | 16.68 | 16.87 | 16.56 | 16.85 | 16.79 | qfq | 27,244,442 | 455,144,227 | 1.63% |
| 2023-08-21 | 16.54 | 16.61 | 16.47 | 16.58 | 16.52 | qfq | 25,291,301 | 418,493,129 | 0.12% |
| 2023-08-18 | 16.65 | 16.74 | 16.51 | 16.56 | 16.50 | qfq | 23,272,710 | 386,860,474 | -0.30% |
| 2023-08-17 | 16.76 | 16.80 | 16.61 | 16.61 | 16.55 | qfq | 27,688,089 | 462,255,989 | -1.19% |
| 2023-08-16 | 16.88 | 16.91 | 16.71 | 16.81 | 16.75 | qfq | 20,141,894 | 338,433,178 | -0.77% |
| 2023-08-15 | 16.87 | 17.02 | 16.75 | 16.94 | 16.88 | qfq | 28,808,666 | 486,750,001 | 0.41% |
| 2023-08-14 | 16.50 | 16.87 | 16.35 | 16.87 | 16.81 | qfq | 33,133,859 | 551,382,536 | 1.38% |
| 2023-08-11 | 16.72 | 16.85 | 16.60 | 16.64 | 16.58 | qfq | 24,870,577 | 415,470,314 | -0.42% |
| 2023-08-10 | 16.51 | 16.72 | 16.50 | 16.71 | 16.65 | qfq | 16,951,759 | 282,328,280 | 1.15% |
| 2023-08-09 | 16.66 | 16.68 | 16.50 | 16.52 | 16.46 | qfq | 23,141,415 | 383,177,185 | -0.84% |
| 2023-08-08 | 16.73 | 16.76 | 16.61 | 16.66 | 16.60 | qfq | 20,181,454 | 336,352,920 | -0.42% |
| 2023-08-07 | 16.88 | 16.90 | 16.70 | 16.73 | 16.67 | qfq | 29,347,548 | 492,047,178 | -1.59% |
| 2023-08-04 | 17.00 | 17.10 | 16.88 | 17.00 | 16.93 | qfq | 32,776,870 | 557,212,777 | 0.12% |
| 2023-08-03 | 16.90 | 17.08 | 16.86 | 16.98 | 16.92 | qfq | 27,643,268 | 468,751,266 | 0.77% |
| 2023-08-02 | 16.91 | 16.95 | 16.81 | 16.85 | 16.79 | qfq | 18,736,638 | 316,036,437 | -0.24% |
| 2023-08-01 | 16.98 | 17.03 | 16.83 | 16.89 | 16.83 | qfq | 20,702,617 | 349,902,850 | -0.47% |
| 2023-07-31 | 16.57 | 16.99 | 16.57 | 16.97 | 16.91 | qfq | 36,982,995 | 625,080,009 | 1.37% |
| 2023-07-28 | 16.45 | 16.75 | 16.33 | 16.74 | 16.68 | qfq | 30,669,494 | 508,971,514 | 1.58% |
| 2023-07-27 | 16.68 | 16.72 | 16.41 | 16.48 | 16.42 | qfq | 27,517,182 | 456,568,956 | -1.20% |
| 2023-07-26 | 16.75 | 16.80 | 16.61 | 16.68 | 16.62 | qfq | 19,932,927 | 332,443,092 | -0.42% |
| 2023-07-25 | 16.58 | 16.75 | 16.47 | 16.75 | 16.69 | qfq | 33,659,468 | 560,134,688 | 2.07% |
| 2023-07-24 | 16.50 | 16.58 | 16.33 | 16.41 | 16.35 | qfq | 22,801,617 | 375,195,533 | -0.61% |
| 2023-07-21 | 16.68 | 16.78 | 16.40 | 16.51 | 16.45 | qfq | 34,753,215 | 576,344,923 | -1.14% |
| 2023-07-20 | 16.90 | 16.96 | 16.65 | 16.70 | 16.64 | qfq | 32,339,366 | 541,981,126 | -1.12% |
| 2023-07-19 | 17.01 | 17.11 | 16.82 | 16.89 | 16.83 | qfq | 30,770,067 | 519,878,291 | -1.23% |
| 2023-07-18 | 17.13 | 17.31 | 17.06 | 17.10 | 17.03 | qfq | 35,264,868 | 605,318,938 | 0.06% |
| 2023-07-17 | 17.15 | 17.15 | 16.90 | 17.09 | 17.02 | qfq | 17,906,935 | 304,728,965 | -0.18% |