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
辽宁成大600739.SH
最近收盘价10.542026-07-17
最近交易日2026-07-17
成交量（股）21,826,993
成交额（元）234,323,912
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 2025-07-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-02 | 2024-08-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-11 | 2023-08-18 | cash_dividend | 0.15022 | — | — | — | 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 | 10.82 | 11.04 | 10.53 | 10.54 | 10.54 | qfq | 21,826,993 | 234,323,912 | -3.21% |
| 2026-07-16 | 10.95 | 10.98 | 10.77 | 10.89 | 10.89 | qfq | 22,362,440 | 243,308,995 | -0.55% |
| 2026-07-15 | 10.51 | 10.98 | 10.43 | 10.95 | 10.95 | qfq | 36,174,471 | 390,991,713 | 7.04% |
| 2026-07-14 | 9.99 | 10.25 | 9.93 | 10.23 | 10.23 | qfq | 15,276,723 | 154,761,978 | 2.30% |
| 2026-07-13 | 10.08 | 10.15 | 9.98 | 10.00 | 10.00 | qfq | 14,189,880 | 142,584,727 | -0.99% |
| 2026-07-10 | 10.03 | 10.19 | 9.88 | 10.10 | 10.10 | qfq | 16,890,001 | 169,844,306 | 0.40% |
| 2026-07-09 | 10.02 | 10.11 | 9.88 | 10.06 | 10.06 | qfq | 14,498,768 | 144,938,924 | 0.50% |
| 2026-07-08 | 10.13 | 10.21 | 9.99 | 10.01 | 10.01 | qfq | 11,499,900 | 115,876,784 | -0.99% |
| 2026-07-07 | 10.45 | 10.46 | 10.09 | 10.11 | 10.11 | qfq | 12,828,833 | 130,877,227 | -3.35% |
| 2026-07-06 | 10.41 | 10.62 | 10.38 | 10.46 | 10.46 | qfq | 16,054,960 | 168,200,911 | 1.06% |
| 2026-07-03 | 10.31 | 10.40 | 10.23 | 10.35 | 10.35 | qfq | 11,746,749 | 121,207,794 | 1.07% |
| 2026-07-02 | 10.45 | 10.47 | 10.23 | 10.24 | 10.24 | qfq | 14,244,900 | 147,076,189 | -1.92% |
| 2026-07-01 | 10.11 | 10.55 | 10.03 | 10.44 | 10.44 | qfq | 20,143,359 | 208,706,705 | 3.26% |
| 2026-06-30 | 10.16 | 10.28 | 10.06 | 10.11 | 10.11 | qfq | 12,010,434 | 121,472,855 | -1.37% |
| 2026-06-29 | 10.05 | 10.33 | 9.91 | 10.25 | 10.25 | qfq | 16,911,355 | 172,067,325 | 2.19% |
| 2026-06-26 | 10.43 | 10.52 | 10.03 | 10.03 | 10.03 | qfq | 14,268,900 | 145,824,498 | -4.75% |
| 2026-06-25 | 10.35 | 10.72 | 10.21 | 10.53 | 10.53 | qfq | 16,920,799 | 177,329,303 | 1.25% |
| 2026-06-24 | 10.67 | 10.85 | 10.38 | 10.40 | 10.40 | qfq | 14,500,826 | 152,863,273 | -2.35% |
| 2026-06-23 | 10.72 | 11.00 | 10.60 | 10.65 | 10.65 | qfq | 21,240,300 | 229,979,376 | -0.84% |
| 2026-06-22 | 10.08 | 10.77 | 9.93 | 10.74 | 10.74 | qfq | 25,404,444 | 264,906,948 | 6.44% |
| 2026-06-18 | 10.25 | 10.25 | 10.03 | 10.09 | 10.09 | qfq | 9,229,977 | 93,313,460 | -1.46% |
| 2026-06-17 | 10.35 | 10.40 | 10.20 | 10.24 | 10.24 | qfq | 10,141,821 | 104,233,958 | -1.35% |
| 2026-06-16 | 10.38 | 10.45 | 10.22 | 10.38 | 10.38 | qfq | 14,654,652 | 151,704,200 | -0.38% |
| 2026-06-15 | 10.26 | 10.65 | 10.22 | 10.42 | 10.42 | qfq | 20,449,518 | 213,580,563 | 0.97% |
| 2026-06-12 | 9.96 | 10.32 | 9.91 | 10.32 | 10.32 | qfq | 19,104,384 | 194,177,886 | 4.14% |
| 2026-06-11 | 9.96 | 10.15 | 9.84 | 9.91 | 9.91 | qfq | 9,229,767 | 92,032,138 | -0.90% |
| 2026-06-10 | 9.99 | 10.09 | 9.88 | 10.00 | 10.00 | qfq | 8,988,200 | 89,870,160 | 0.00% |
| 2026-06-09 | 10.03 | 10.06 | 9.92 | 10.00 | 10.00 | qfq | 7,275,422 | 72,721,394 | -0.30% |
| 2026-06-08 | 10.18 | 10.26 | 9.95 | 10.03 | 10.03 | qfq | 10,711,800 | 107,922,452 | -2.53% |
| 2026-06-05 | 10.35 | 10.48 | 10.28 | 10.29 | 10.29 | qfq | 9,878,250 | 102,383,271 | -0.19% |
| 2026-06-04 | 10.54 | 10.60 | 10.28 | 10.31 | 10.31 | qfq | 12,155,306 | 126,540,673 | -2.27% |
| 2026-06-03 | 10.71 | 10.73 | 10.55 | 10.55 | 10.55 | qfq | 10,594,368 | 112,465,931 | -1.49% |
| 2026-06-02 | 10.85 | 10.88 | 10.65 | 10.71 | 10.71 | qfq | 8,821,397 | 94,732,578 | -1.38% |
| 2026-06-01 | 10.76 | 10.91 | 10.67 | 10.86 | 10.86 | qfq | 9,175,650 | 99,131,894 | 0.93% |
| 2026-05-29 | 10.76 | 10.96 | 10.70 | 10.76 | 10.76 | qfq | 11,109,240 | 120,168,161 | 0.19% |
| 2026-05-28 | 10.90 | 10.95 | 10.65 | 10.74 | 10.74 | qfq | 10,084,491 | 108,641,282 | -1.56% |
| 2026-05-27 | 11.10 | 11.23 | 10.89 | 10.91 | 10.91 | qfq | 10,240,623 | 112,467,453 | -1.89% |
| 2026-05-26 | 11.05 | 11.23 | 11.00 | 11.12 | 11.12 | qfq | 7,709,995 | 85,747,353 | 0.27% |
| 2026-05-25 | 11.11 | 11.17 | 10.97 | 11.09 | 11.09 | qfq | 8,417,894 | 92,981,524 | 0.09% |
| 2026-05-22 | 11.23 | 11.27 | 10.98 | 11.08 | 11.08 | qfq | 12,459,230 | 138,073,421 | -0.98% |
| 2026-05-21 | 11.32 | 11.61 | 11.16 | 11.19 | 11.19 | qfq | 13,327,915 | 152,396,035 | -0.53% |
| 2026-05-20 | 11.30 | 11.32 | 11.16 | 11.25 | 11.25 | qfq | 7,963,962 | 89,550,560 | -0.71% |
| 2026-05-19 | 11.20 | 11.38 | 11.15 | 11.33 | 11.33 | qfq | 7,425,901 | 83,568,089 | 0.80% |
| 2026-05-18 | 11.40 | 11.44 | 11.15 | 11.24 | 11.24 | qfq | 12,484,769 | 140,438,244 | -0.97% |
| 2026-05-15 | 11.64 | 11.71 | 11.28 | 11.35 | 11.35 | qfq | 14,081,421 | 161,536,583 | -2.74% |
| 2026-05-14 | 11.86 | 11.89 | 11.67 | 11.67 | 11.67 | qfq | 11,390,701 | 134,101,496 | -1.44% |
| 2026-05-13 | 11.90 | 11.95 | 11.76 | 11.84 | 11.84 | qfq | 9,699,252 | 114,639,991 | -0.42% |
| 2026-05-12 | 12.00 | 12.10 | 11.87 | 11.89 | 11.89 | qfq | 10,766,894 | 128,809,766 | -1.49% |
| 2026-05-11 | 11.88 | 12.14 | 11.81 | 12.07 | 12.07 | qfq | 15,953,331 | 191,462,428 | 0.92% |
| 2026-05-08 | 11.97 | 12.05 | 11.85 | 11.96 | 11.96 | qfq | 8,698,226 | 103,937,984 | -0.17% |
| 2026-05-07 | 12.10 | 12.16 | 11.96 | 11.98 | 11.98 | qfq | 11,704,625 | 140,522,724 | -0.83% |
| 2026-05-06 | 11.93 | 12.14 | 11.90 | 12.08 | 12.08 | qfq | 16,987,103 | 204,488,889 | 1.51% |
| 2026-04-30 | 11.94 | 12.20 | 11.87 | 11.90 | 11.90 | qfq | 19,642,963 | 235,980,425 | 0.00% |
| 2026-04-29 | 11.72 | 11.91 | 11.72 | 11.90 | 11.90 | qfq | 13,046,619 | 154,285,271 | 0.25% |
| 2026-04-28 | 11.64 | 11.96 | 11.59 | 11.87 | 11.87 | qfq | 25,000,533 | 295,498,651 | 3.49% |
| 2026-04-27 | 11.53 | 11.58 | 11.38 | 11.47 | 11.47 | qfq | 13,709,084 | 157,234,119 | -0.61% |
| 2026-04-24 | 11.63 | 11.63 | 11.28 | 11.54 | 11.54 | qfq | 11,226,061 | 127,750,846 | -0.69% |
| 2026-04-23 | 11.66 | 11.69 | 11.47 | 11.62 | 11.62 | qfq | 9,688,509 | 111,937,499 | -0.34% |
| 2026-04-22 | 11.48 | 11.81 | 11.43 | 11.66 | 11.66 | qfq | 9,226,669 | 107,300,938 | 1.57% |
| 2026-04-21 | 11.46 | 11.53 | 11.38 | 11.48 | 11.48 | qfq | 6,146,868 | 70,324,014 | 0.09% |
| 2026-04-20 | 11.64 | 11.66 | 11.47 | 11.47 | 11.47 | qfq | 9,239,577 | 106,682,648 | -1.71% |
| 2026-04-17 | 11.71 | 11.71 | 11.61 | 11.67 | 11.67 | qfq | 5,339,154 | 62,294,730 | -0.34% |
| 2026-04-16 | 11.69 | 11.78 | 11.66 | 11.71 | 11.71 | qfq | 7,199,636 | 84,343,812 | 0.26% |
| 2026-04-15 | 11.81 | 11.85 | 11.68 | 11.68 | 11.68 | qfq | 7,625,550 | 89,605,747 | -0.76% |
| 2026-04-14 | 11.83 | 11.86 | 11.61 | 11.77 | 11.77 | qfq | 10,051,610 | 117,813,351 | 0.34% |
| 2026-04-13 | 11.73 | 11.83 | 11.68 | 11.73 | 11.73 | qfq | 9,541,700 | 112,151,547 | -0.68% |
| 2026-04-10 | 11.40 | 12.08 | 11.40 | 11.81 | 11.81 | qfq | 19,148,143 | 226,454,551 | 4.05% |
| 2026-04-09 | 11.30 | 11.44 | 11.21 | 11.35 | 11.35 | qfq | 10,075,294 | 113,913,657 | -0.44% |
| 2026-04-08 | 11.29 | 11.47 | 11.27 | 11.40 | 11.40 | qfq | 16,058,432 | 182,808,071 | 2.61% |
| 2026-04-07 | 11.18 | 11.27 | 11.05 | 11.11 | 11.11 | qfq | 7,470,948 | 83,391,057 | -0.80% |
| 2026-04-03 | 11.33 | 11.36 | 11.09 | 11.20 | 11.20 | qfq | 7,684,920 | 86,134,746 | -0.97% |
| 2026-04-02 | 11.46 | 11.47 | 11.26 | 11.31 | 11.31 | qfq | 9,076,785 | 102,904,468 | -1.39% |
| 2026-04-01 | 11.38 | 11.49 | 11.20 | 11.47 | 11.47 | qfq | 13,669,288 | 155,167,173 | 2.05% |
| 2026-03-31 | 11.19 | 11.59 | 11.17 | 11.24 | 11.24 | qfq | 11,274,717 | 128,015,216 | 0.81% |
| 2026-03-30 | 10.99 | 11.15 | 10.88 | 11.15 | 11.15 | qfq | 9,352,663 | 103,249,470 | 0.45% |
| 2026-03-27 | 10.99 | 11.17 | 10.93 | 11.10 | 11.10 | qfq | 8,100,850 | 89,839,185 | 0.27% |
| 2026-03-26 | 11.25 | 11.25 | 10.98 | 11.07 | 11.07 | qfq | 12,529,229 | 138,695,728 | -1.60% |
| 2026-03-25 | 11.09 | 11.27 | 11.01 | 11.25 | 11.25 | qfq | 10,014,781 | 111,768,593 | 1.81% |
| 2026-03-24 | 11.07 | 11.10 | 10.84 | 11.05 | 11.05 | qfq | 10,370,432 | 113,836,048 | 1.66% |
| 2026-03-23 | 11.45 | 11.45 | 10.76 | 10.87 | 10.87 | qfq | 17,826,617 | 197,967,725 | -6.29% |
| 2026-03-20 | 11.79 | 11.90 | 11.59 | 11.60 | 11.60 | qfq | 11,654,790 | 136,391,359 | -1.69% |
| 2026-03-19 | 11.95 | 12.00 | 11.75 | 11.80 | 11.80 | qfq | 10,707,800 | 126,965,709 | -2.32% |
| 2026-03-18 | 12.01 | 12.10 | 11.71 | 12.08 | 12.08 | qfq | 19,448,658 | 231,128,403 | 0.33% |
| 2026-03-17 | 12.00 | 12.27 | 11.99 | 12.04 | 12.04 | qfq | 15,020,961 | 182,149,658 | 0.50% |
| 2026-03-16 | 12.16 | 12.17 | 11.95 | 11.98 | 11.98 | qfq | 14,003,953 | 168,254,380 | -1.56% |
| 2026-03-13 | 12.27 | 12.38 | 12.13 | 12.17 | 12.17 | qfq | 14,858,200 | 181,790,661 | -1.14% |
| 2026-03-12 | 12.08 | 12.43 | 12.06 | 12.31 | 12.31 | qfq | 20,627,943 | 253,092,115 | 1.90% |
| 2026-03-11 | 12.10 | 12.12 | 11.95 | 12.08 | 12.08 | qfq | 11,989,401 | 144,359,313 | 0.33% |
| 2026-03-10 | 12.12 | 12.18 | 11.97 | 12.04 | 12.04 | qfq | 13,569,231 | 163,578,126 | -0.58% |
| 2026-03-09 | 12.17 | 12.34 | 12.03 | 12.11 | 12.11 | qfq | 15,409,870 | 187,382,997 | -0.08% |
| 2026-03-06 | 11.88 | 12.17 | 11.85 | 12.12 | 12.12 | qfq | 11,807,800 | 142,368,146 | 1.68% |
| 2026-03-05 | 12.09 | 12.17 | 11.84 | 11.92 | 11.92 | qfq | 12,254,170 | 147,202,487 | -0.58% |
| 2026-03-04 | 12.10 | 12.23 | 11.95 | 11.99 | 11.99 | qfq | 21,727,164 | 262,364,510 | -1.80% |
| 2026-03-03 | 12.17 | 12.35 | 12.07 | 12.21 | 12.21 | qfq | 22,837,060 | 279,259,040 | 0.33% |
| 2026-03-02 | 12.07 | 12.23 | 11.92 | 12.17 | 12.17 | qfq | 17,207,456 | 208,146,816 | 0.00% |
| 2026-02-27 | 12.07 | 12.17 | 12.01 | 12.17 | 12.17 | qfq | 9,637,050 | 116,688,571 | 0.66% |
| 2026-02-26 | 12.10 | 12.10 | 11.96 | 12.09 | 12.09 | qfq | 11,667,411 | 140,313,207 | 0.00% |
| 2026-02-25 | 11.95 | 12.23 | 11.92 | 12.09 | 12.09 | qfq | 12,116,340 | 146,742,441 | 1.43% |
| 2026-02-24 | 11.79 | 11.95 | 11.78 | 11.92 | 11.92 | qfq | 11,207,203 | 133,274,930 | 1.97% |
| 2026-02-13 | 12.03 | 12.09 | 11.68 | 11.69 | 11.69 | qfq | 14,330,238 | 170,329,424 | -2.75% |
| 2026-02-12 | 12.12 | 12.13 | 11.98 | 12.02 | 12.02 | qfq | 8,961,368 | 108,044,928 | -0.83% |
| 2026-02-11 | 12.14 | 12.20 | 12.07 | 12.12 | 12.12 | qfq | 6,972,743 | 84,711,021 | 0.00% |
| 2026-02-10 | 12.23 | 12.25 | 12.11 | 12.12 | 12.12 | qfq | 8,257,800 | 100,452,542 | -0.74% |
| 2026-02-09 | 12.13 | 12.30 | 12.10 | 12.21 | 12.21 | qfq | 11,974,106 | 146,150,098 | 1.50% |
| 2026-02-06 | 12.02 | 12.20 | 11.91 | 12.03 | 12.03 | qfq | 10,870,624 | 131,453,930 | -0.17% |
| 2026-02-05 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | qfq | 14,344,746 | 173,415,214 | -1.39% |
| 2026-02-04 | 12.00 | 12.22 | 11.99 | 12.22 | 12.22 | qfq | 13,197,378 | 160,240,046 | 1.33% |
| 2026-02-03 | 12.16 | 12.20 | 11.92 | 12.06 | 12.06 | qfq | 18,710,584 | 225,648,390 | 0.25% |
| 2026-02-02 | 12.20 | 12.67 | 11.98 | 12.03 | 12.03 | qfq | 35,236,554 | 431,964,714 | -3.84% |
| 2026-01-30 | 12.81 | 12.86 | 12.36 | 12.51 | 12.51 | qfq | 20,559,903 | 258,233,726 | -2.87% |
| 2026-01-29 | 12.80 | 12.93 | 12.67 | 12.88 | 12.88 | qfq | 21,332,850 | 273,027,246 | 0.16% |
| 2026-01-28 | 12.52 | 13.05 | 12.41 | 12.86 | 12.86 | qfq | 27,118,750 | 345,917,001 | 2.55% |
| 2026-01-27 | 12.61 | 12.62 | 12.25 | 12.54 | 12.54 | qfq | 19,630,060 | 244,212,623 | -0.32% |
| 2026-01-26 | 12.56 | 12.61 | 12.41 | 12.58 | 12.58 | qfq | 25,040,261 | 313,853,310 | 0.56% |
| 2026-01-23 | 12.37 | 12.53 | 12.36 | 12.51 | 12.51 | qfq | 14,780,300 | 184,176,162 | 1.05% |
| 2026-01-22 | 12.35 | 12.44 | 12.30 | 12.38 | 12.38 | qfq | 12,642,067 | 156,373,624 | 0.41% |
| 2026-01-21 | 12.19 | 12.37 | 12.13 | 12.33 | 12.33 | qfq | 15,459,818 | 189,931,575 | 0.65% |
| 2026-01-20 | 12.10 | 12.31 | 12.10 | 12.25 | 12.25 | qfq | 14,985,281 | 183,147,283 | 0.82% |
| 2026-01-19 | 12.01 | 12.16 | 11.97 | 12.15 | 12.15 | qfq | 15,381,816 | 186,173,548 | 0.83% |
| 2026-01-16 | 12.26 | 12.35 | 12.03 | 12.05 | 12.05 | qfq | 14,839,314 | 180,093,853 | -1.31% |
| 2026-01-15 | 12.22 | 12.35 | 12.12 | 12.21 | 12.21 | qfq | 14,672,078 | 179,350,069 | -0.81% |
| 2026-01-14 | 12.40 | 12.69 | 12.20 | 12.31 | 12.31 | qfq | 28,430,808 | 354,331,539 | -0.57% |
| 2026-01-13 | 12.39 | 12.65 | 12.33 | 12.38 | 12.38 | qfq | 19,909,038 | 248,301,070 | -0.56% |
| 2026-01-12 | 12.27 | 12.45 | 12.18 | 12.45 | 12.45 | qfq | 25,154,747 | 310,052,367 | 1.55% |
| 2026-01-09 | 12.16 | 12.43 | 12.14 | 12.26 | 12.26 | qfq | 22,948,213 | 281,731,263 | 0.66% |
| 2026-01-08 | 12.31 | 12.36 | 12.06 | 12.18 | 12.18 | qfq | 24,802,636 | 302,307,148 | -1.54% |
| 2026-01-07 | 12.20 | 12.54 | 12.11 | 12.37 | 12.37 | qfq | 37,524,285 | 462,135,898 | 0.81% |
| 2026-01-06 | 11.42 | 12.34 | 11.41 | 12.27 | 12.27 | qfq | 53,054,773 | 632,752,559 | 7.16% |
| 2026-01-05 | 11.20 | 11.45 | 11.18 | 11.45 | 11.45 | qfq | 22,362,894 | 253,430,318 | 2.42% |
| 2025-12-31 | 11.23 | 11.31 | 11.16 | 11.18 | 11.18 | qfq | 11,379,949 | 127,848,030 | -0.45% |
| 2025-12-30 | 11.39 | 11.39 | 11.19 | 11.23 | 11.23 | qfq | 18,981,311 | 214,170,059 | -1.66% |
| 2025-12-29 | 11.52 | 11.53 | 11.39 | 11.42 | 11.42 | qfq | 12,275,252 | 140,720,237 | -0.95% |
| 2025-12-26 | 11.52 | 11.68 | 11.48 | 11.53 | 11.53 | qfq | 12,234,768 | 141,387,187 | 0.09% |
| 2025-12-25 | 11.48 | 11.59 | 11.44 | 11.52 | 11.52 | qfq | 9,297,079 | 107,298,546 | 0.35% |
| 2025-12-24 | 11.41 | 11.50 | 11.40 | 11.48 | 11.48 | qfq | 7,333,610 | 84,010,891 | 0.35% |
| 2025-12-23 | 11.42 | 11.53 | 11.41 | 11.44 | 11.44 | qfq | 7,681,464 | 88,072,089 | 0.09% |
| 2025-12-22 | 11.44 | 11.49 | 11.40 | 11.43 | 11.43 | qfq | 9,098,701 | 104,175,918 | -0.17% |
| 2025-12-19 | 11.34 | 11.55 | 11.31 | 11.45 | 11.45 | qfq | 10,515,899 | 120,392,959 | 0.97% |
| 2025-12-18 | 11.41 | 11.44 | 11.29 | 11.34 | 11.34 | qfq | 10,418,801 | 118,288,344 | -1.05% |
| 2025-12-17 | 11.27 | 11.54 | 11.22 | 11.46 | 11.46 | qfq | 11,529,686 | 131,038,427 | 1.42% |
| 2025-12-16 | 11.38 | 11.41 | 11.23 | 11.30 | 11.30 | qfq | 9,139,788 | 103,222,936 | -0.88% |
| 2025-12-15 | 11.28 | 11.55 | 11.24 | 11.40 | 11.40 | qfq | 10,268,706 | 117,221,765 | 1.15% |
| 2025-12-12 | 11.27 | 11.38 | 11.23 | 11.27 | 11.27 | qfq | 9,041,161 | 102,060,723 | 0.18% |
| 2025-12-11 | 11.38 | 11.39 | 11.23 | 11.25 | 11.25 | qfq | 8,460,700 | 95,596,718 | -0.97% |
| 2025-12-10 | 11.41 | 11.45 | 11.23 | 11.36 | 11.36 | qfq | 14,540,580 | 164,868,201 | -0.70% |
| 2025-12-09 | 11.75 | 11.76 | 11.42 | 11.44 | 11.44 | qfq | 18,972,100 | 219,462,615 | -3.05% |
| 2025-12-08 | 11.95 | 12.08 | 11.79 | 11.80 | 11.80 | qfq | 23,085,236 | 275,094,194 | 0.34% |
| 2025-12-05 | 11.64 | 11.84 | 11.53 | 11.76 | 11.76 | qfq | 12,871,649 | 150,367,723 | 1.47% |
| 2025-12-04 | 11.65 | 11.67 | 11.55 | 11.59 | 11.59 | qfq | 7,276,201 | 84,441,634 | -0.26% |
| 2025-12-03 | 11.64 | 11.70 | 11.58 | 11.62 | 11.62 | qfq | 9,840,072 | 114,505,289 | -0.09% |
| 2025-12-02 | 11.79 | 11.80 | 11.55 | 11.63 | 11.63 | qfq | 14,799,800 | 172,014,271 | -1.44% |
| 2025-12-01 | 11.77 | 11.88 | 11.74 | 11.80 | 11.80 | qfq | 10,610,600 | 125,384,247 | 0.34% |
| 2025-11-28 | 11.81 | 11.83 | 11.68 | 11.76 | 11.76 | qfq | 12,132,607 | 142,639,652 | -0.34% |
| 2025-11-27 | 11.84 | 11.96 | 11.78 | 11.80 | 11.80 | qfq | 9,627,117 | 114,383,439 | -0.42% |
| 2025-11-26 | 12.01 | 12.06 | 11.81 | 11.85 | 11.85 | qfq | 12,100,700 | 144,441,696 | -1.25% |
| 2025-11-25 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | qfq | 11,588,303 | 139,272,740 | 0.84% |
| 2025-11-24 | 11.91 | 12.06 | 11.69 | 11.90 | 11.90 | qfq | 22,101,088 | 261,831,983 | 0.59% |
| 2025-11-21 | 12.26 | 12.31 | 11.83 | 11.83 | 11.83 | qfq | 15,634,846 | 187,355,585 | -4.13% |
| 2025-11-20 | 12.53 | 12.62 | 12.30 | 12.34 | 12.34 | qfq | 9,213,149 | 114,811,099 | -0.64% |
| 2025-11-19 | 12.50 | 12.61 | 12.32 | 12.42 | 12.42 | qfq | 9,645,600 | 120,044,203 | -0.96% |
| 2025-11-18 | 12.64 | 12.64 | 12.47 | 12.54 | 12.54 | qfq | 11,645,005 | 146,023,775 | -0.79% |
| 2025-11-17 | 12.80 | 12.86 | 12.58 | 12.64 | 12.64 | qfq | 11,825,499 | 149,827,963 | -1.56% |
| 2025-11-14 | 12.98 | 13.07 | 12.84 | 12.84 | 12.84 | qfq | 10,458,098 | 135,608,500 | -1.38% |
| 2025-11-13 | 12.80 | 13.02 | 12.74 | 13.02 | 13.02 | qfq | 14,075,677 | 181,967,070 | 1.80% |
| 2025-11-12 | 12.90 | 12.90 | 12.68 | 12.79 | 12.79 | qfq | 11,346,640 | 145,239,054 | -0.39% |
| 2025-11-11 | 13.01 | 13.02 | 12.82 | 12.84 | 12.84 | qfq | 10,747,123 | 138,582,908 | -1.15% |
| 2025-11-10 | 12.87 | 13.05 | 12.79 | 12.99 | 12.99 | qfq | 15,649,680 | 202,164,427 | 1.33% |
| 2025-11-07 | 12.75 | 12.91 | 12.75 | 12.82 | 12.82 | qfq | 13,014,503 | 167,206,913 | -0.47% |
| 2025-11-06 | 12.73 | 12.92 | 12.70 | 12.88 | 12.88 | qfq | 14,550,615 | 186,935,099 | 1.18% |
| 2025-11-05 | 12.52 | 12.79 | 12.52 | 12.73 | 12.73 | qfq | 11,710,251 | 148,872,993 | 0.87% |
| 2025-11-04 | 12.75 | 12.76 | 12.55 | 12.62 | 12.62 | qfq | 13,361,700 | 169,070,898 | -1.17% |
| 2025-11-03 | 12.75 | 12.81 | 12.58 | 12.77 | 12.77 | qfq | 14,957,372 | 189,697,346 | 0.16% |
| 2025-10-31 | 12.71 | 12.87 | 12.65 | 12.75 | 12.75 | qfq | 25,852,734 | 329,863,437 | 1.59% |
| 2025-10-30 | 12.64 | 12.67 | 12.41 | 12.55 | 12.55 | qfq | 15,999,703 | 201,051,083 | -0.71% |
| 2025-10-29 | 12.23 | 12.66 | 12.17 | 12.64 | 12.64 | qfq | 21,307,688 | 266,417,077 | 3.27% |
| 2025-10-28 | 12.36 | 12.38 | 12.21 | 12.24 | 12.24 | qfq | 12,851,557 | 158,020,520 | -1.13% |
| 2025-10-27 | 12.27 | 12.47 | 12.27 | 12.38 | 12.38 | qfq | 18,007,550 | 222,703,765 | 1.39% |
| 2025-10-24 | 12.25 | 12.32 | 12.07 | 12.21 | 12.21 | qfq | 16,428,599 | 200,173,274 | 0.00% |
| 2025-10-23 | 12.13 | 12.23 | 11.99 | 12.21 | 12.21 | qfq | 11,035,900 | 133,463,527 | 0.49% |
| 2025-10-22 | 12.24 | 12.25 | 12.12 | 12.15 | 12.15 | qfq | 8,594,200 | 104,561,026 | -0.98% |
| 2025-10-21 | 12.19 | 12.42 | 12.14 | 12.27 | 12.27 | qfq | 14,391,504 | 177,187,915 | 0.99% |
| 2025-10-20 | 12.15 | 12.26 | 12.09 | 12.15 | 12.15 | qfq | 11,369,519 | 138,187,735 | 0.91% |
| 2025-10-17 | 12.45 | 12.55 | 12.01 | 12.04 | 12.04 | qfq | 16,668,340 | 204,157,736 | -3.22% |
| 2025-10-16 | 12.57 | 12.58 | 12.38 | 12.44 | 12.44 | qfq | 14,480,836 | 180,633,037 | -1.66% |
| 2025-10-15 | 12.53 | 12.68 | 12.35 | 12.65 | 12.65 | qfq | 19,788,553 | 247,852,610 | 1.04% |
| 2025-10-14 | 12.59 | 12.82 | 12.47 | 12.52 | 12.52 | qfq | 21,381,650 | 270,401,895 | -0.40% |
| 2025-10-13 | 12.47 | 12.62 | 12.35 | 12.57 | 12.57 | qfq | 22,929,046 | 286,237,711 | -2.03% |
| 2025-10-10 | 12.46 | 12.99 | 12.39 | 12.83 | 12.83 | qfq | 35,181,771 | 449,393,378 | 3.05% |
| 2025-10-09 | 12.29 | 12.52 | 12.20 | 12.45 | 12.45 | qfq | 21,539,379 | 266,869,687 | 1.30% |
| 2025-09-30 | 12.40 | 12.56 | 12.28 | 12.29 | 12.29 | qfq | 18,198,164 | 224,774,579 | -1.99% |
| 2025-09-29 | 11.95 | 12.70 | 11.81 | 12.54 | 12.54 | qfq | 31,137,801 | 384,201,526 | 4.85% |
| 2025-09-26 | 11.94 | 12.09 | 11.93 | 11.96 | 11.96 | qfq | 8,428,896 | 101,206,481 | -0.08% |
| 2025-09-25 | 12.13 | 12.14 | 11.94 | 11.97 | 11.97 | qfq | 11,440,275 | 137,477,582 | -1.24% |
| 2025-09-24 | 11.73 | 12.21 | 11.71 | 12.12 | 12.12 | qfq | 17,808,863 | 214,037,917 | 3.24% |
| 2025-09-23 | 11.89 | 11.89 | 11.55 | 11.74 | 11.74 | qfq | 13,332,100 | 155,531,613 | -1.43% |
| 2025-09-22 | 11.98 | 12.00 | 11.76 | 11.91 | 11.91 | qfq | 13,232,502 | 157,153,886 | -0.25% |
| 2025-09-19 | 11.95 | 12.02 | 11.85 | 11.94 | 11.94 | qfq | 10,758,811 | 128,356,890 | -0.25% |
| 2025-09-18 | 12.31 | 12.31 | 11.88 | 11.97 | 11.97 | qfq | 17,558,077 | 212,513,776 | -2.84% |
| 2025-09-17 | 12.21 | 12.38 | 12.16 | 12.32 | 12.32 | qfq | 11,432,210 | 140,258,741 | 0.65% |
| 2025-09-16 | 12.28 | 12.33 | 12.10 | 12.24 | 12.24 | qfq | 13,000,554 | 158,665,051 | -0.57% |
| 2025-09-15 | 12.41 | 12.43 | 12.27 | 12.31 | 12.31 | qfq | 12,689,801 | 156,508,298 | -1.12% |
| 2025-09-12 | 12.46 | 12.51 | 12.37 | 12.45 | 12.45 | qfq | 14,650,019 | 182,304,675 | -0.16% |
| 2025-09-11 | 12.17 | 12.49 | 12.06 | 12.47 | 12.47 | qfq | 18,460,357 | 226,976,406 | 2.38% |
| 2025-09-10 | 12.26 | 12.33 | 12.17 | 12.18 | 12.18 | qfq | 10,060,545 | 123,117,192 | -0.57% |
| 2025-09-09 | 12.34 | 12.41 | 12.19 | 12.25 | 12.25 | qfq | 15,088,483 | 185,452,913 | -0.89% |
| 2025-09-08 | 12.37 | 12.41 | 12.24 | 12.36 | 12.36 | qfq | 13,724,456 | 169,187,356 | -0.32% |
| 2025-09-05 | 12.31 | 12.42 | 12.15 | 12.40 | 12.40 | qfq | 18,610,697 | 228,254,232 | 1.14% |
| 2025-09-04 | 12.42 | 12.47 | 12.10 | 12.26 | 12.26 | qfq | 16,554,060 | 203,909,162 | -1.21% |
| 2025-09-03 | 12.72 | 12.82 | 12.35 | 12.41 | 12.41 | qfq | 19,127,505 | 239,567,238 | -2.51% |
| 2025-09-02 | 12.90 | 12.92 | 12.56 | 12.73 | 12.73 | qfq | 21,035,150 | 267,565,852 | -1.47% |
| 2025-09-01 | 13.10 | 13.12 | 12.85 | 12.92 | 12.92 | qfq | 20,353,401 | 263,470,423 | -1.15% |
| 2025-08-29 | 13.10 | 13.22 | 12.98 | 13.07 | 13.07 | qfq | 19,453,718 | 254,780,561 | -0.76% |
| 2025-08-28 | 13.01 | 13.19 | 12.75 | 13.17 | 13.17 | qfq | 26,515,164 | 345,003,167 | 1.23% |
| 2025-08-27 | 13.28 | 13.50 | 13.00 | 13.01 | 13.01 | qfq | 33,444,002 | 443,932,845 | -2.47% |
| 2025-08-26 | 13.27 | 13.44 | 13.17 | 13.34 | 13.34 | qfq | 22,445,453 | 298,586,826 | 0.23% |
| 2025-08-25 | 13.32 | 13.58 | 13.14 | 13.31 | 13.31 | qfq | 37,809,186 | 503,444,366 | 1.37% |
| 2025-08-22 | 12.71 | 13.14 | 12.62 | 13.13 | 13.13 | qfq | 38,029,405 | 490,330,447 | 3.30% |
| 2025-08-21 | 12.78 | 12.85 | 12.64 | 12.71 | 12.71 | qfq | 14,757,474 | 187,717,618 | -0.24% |
| 2025-08-20 | 12.60 | 12.75 | 12.48 | 12.74 | 12.74 | qfq | 15,163,940 | 191,318,982 | 1.03% |
| 2025-08-19 | 12.65 | 12.86 | 12.59 | 12.61 | 12.61 | qfq | 21,402,885 | 272,029,279 | -0.32% |
| 2025-08-18 | 12.60 | 12.76 | 12.44 | 12.65 | 12.65 | qfq | 31,385,451 | 396,456,855 | 1.52% |
| 2025-08-15 | 12.08 | 12.54 | 12.08 | 12.46 | 12.46 | qfq | 31,136,953 | 385,759,405 | 2.81% |
| 2025-08-14 | 12.15 | 12.52 | 12.10 | 12.12 | 12.12 | qfq | 28,377,567 | 348,015,128 | -0.25% |
| 2025-08-13 | 11.95 | 12.16 | 11.89 | 12.15 | 12.15 | qfq | 22,681,275 | 273,468,539 | 1.93% |
| 2025-08-12 | 11.89 | 11.98 | 11.86 | 11.92 | 11.92 | qfq | 12,963,950 | 154,530,540 | 0.25% |
| 2025-08-11 | 11.82 | 11.94 | 11.80 | 11.89 | 11.89 | qfq | 12,956,484 | 153,896,593 | 0.68% |
| 2025-08-08 | 11.77 | 11.87 | 11.69 | 11.81 | 11.81 | qfq | 11,440,040 | 134,841,680 | 0.00% |
| 2025-08-07 | 11.88 | 11.96 | 11.78 | 11.81 | 11.81 | qfq | 12,002,090 | 142,194,501 | -0.51% |
| 2025-08-06 | 11.90 | 11.92 | 11.82 | 11.87 | 11.87 | qfq | 10,696,960 | 126,934,589 | -0.25% |
| 2025-08-05 | 11.84 | 11.96 | 11.80 | 11.90 | 11.90 | qfq | 10,782,563 | 128,047,992 | 0.93% |
| 2025-08-04 | 11.76 | 11.82 | 11.68 | 11.79 | 11.79 | qfq | 11,734,207 | 137,756,560 | -0.34% |
| 2025-08-01 | 11.84 | 11.98 | 11.79 | 11.83 | 11.83 | qfq | 14,003,178 | 166,208,191 | 0.08% |
| 2025-07-31 | 12.06 | 12.11 | 11.73 | 11.82 | 11.82 | qfq | 20,571,309 | 244,666,977 | -2.31% |
| 2025-07-30 | 12.18 | 12.25 | 12.00 | 12.10 | 12.10 | qfq | 14,179,005 | 172,423,876 | -0.98% |
| 2025-07-29 | 12.21 | 12.23 | 12.04 | 12.22 | 12.20 | qfq | 17,049,352 | 206,815,988 | -0.24% |
| 2025-07-28 | 12.11 | 12.46 | 12.08 | 12.25 | 12.23 | qfq | 23,665,725 | 290,429,334 | 0.91% |
| 2025-07-25 | 12.27 | 12.28 | 12.11 | 12.14 | 12.12 | qfq | 16,770,258 | 203,942,113 | -1.06% |
| 2025-07-24 | 11.97 | 12.27 | 11.93 | 12.27 | 12.25 | qfq | 24,398,752 | 297,248,536 | 2.42% |
| 2025-07-23 | 11.90 | 12.15 | 11.88 | 11.98 | 11.96 | qfq | 26,504,917 | 318,663,745 | 0.67% |
| 2025-07-22 | 11.78 | 11.99 | 11.67 | 11.90 | 11.88 | qfq | 20,472,708 | 242,271,477 | 1.02% |
| 2025-07-21 | 11.62 | 11.83 | 11.60 | 11.78 | 11.76 | qfq | 16,917,224 | 198,869,375 | 1.38% |
| 2025-07-18 | 11.57 | 11.69 | 11.53 | 11.62 | 11.60 | qfq | 13,863,766 | 160,900,171 | 0.52% |
| 2025-07-17 | 11.53 | 11.59 | 11.50 | 11.56 | 11.54 | qfq | 9,026,000 | 104,170,875 | 0.61% |
| 2025-07-16 | 11.58 | 11.62 | 11.44 | 11.49 | 11.47 | qfq | 13,957,000 | 160,525,620 | -0.61% |
| 2025-07-15 | 11.72 | 11.74 | 11.52 | 11.56 | 11.54 | qfq | 25,065,750 | 290,950,959 | -2.12% |
| 2025-07-14 | 11.70 | 11.87 | 11.68 | 11.81 | 11.79 | qfq | 24,283,216 | 286,039,797 | 1.29% |
| 2025-07-11 | 11.46 | 11.75 | 11.40 | 11.66 | 11.64 | qfq | 27,989,100 | 325,465,736 | 1.66% |
| 2025-07-10 | 11.24 | 11.49 | 11.20 | 11.47 | 11.45 | qfq | 16,539,700 | 188,626,074 | 1.96% |
| 2025-07-09 | 11.19 | 11.32 | 11.14 | 11.25 | 11.23 | qfq | 13,680,701 | 153,983,651 | 0.54% |
| 2025-07-08 | 11.09 | 11.19 | 11.06 | 11.19 | 11.17 | qfq | 12,052,928 | 134,258,140 | 1.08% |
| 2025-07-07 | 10.97 | 11.09 | 10.96 | 11.07 | 11.05 | qfq | 8,737,650 | 96,592,791 | 0.54% |
| 2025-07-04 | 11.02 | 11.14 | 10.93 | 11.01 | 10.99 | qfq | 11,068,277 | 122,115,284 | -0.09% |
| 2025-07-03 | 10.98 | 11.07 | 10.96 | 11.02 | 11.00 | qfq | 8,305,470 | 91,544,006 | 0.36% |
| 2025-07-02 | 10.99 | 11.00 | 10.93 | 10.98 | 10.96 | qfq | 8,136,271 | 89,187,074 | 0.09% |
| 2025-07-01 | 10.97 | 11.00 | 10.89 | 10.97 | 10.95 | qfq | 10,008,731 | 109,420,026 | -0.27% |
| 2025-06-30 | 11.11 | 11.11 | 10.94 | 11.00 | 10.98 | qfq | 12,751,753 | 140,268,458 | -0.90% |
| 2025-06-27 | 11.00 | 11.53 | 10.98 | 11.10 | 11.08 | qfq | 23,613,150 | 264,125,681 | 1.00% |
| 2025-06-26 | 11.12 | 11.13 | 10.98 | 10.99 | 10.97 | qfq | 12,656,700 | 139,589,496 | -1.17% |
| 2025-06-25 | 10.89 | 11.15 | 10.84 | 11.12 | 11.10 | qfq | 18,944,063 | 208,611,009 | 2.49% |
| 2025-06-24 | 10.63 | 10.88 | 10.58 | 10.85 | 10.83 | qfq | 11,356,100 | 122,498,282 | 2.84% |
| 2025-06-23 | 10.40 | 10.59 | 10.40 | 10.55 | 10.53 | qfq | 7,769,157 | 81,540,860 | 0.86% |
| 2025-06-20 | 10.47 | 10.56 | 10.45 | 10.46 | 10.44 | qfq | 5,986,604 | 62,927,680 | -0.19% |
| 2025-06-19 | 10.66 | 10.72 | 10.43 | 10.48 | 10.46 | qfq | 10,178,929 | 107,129,193 | -1.96% |
| 2025-06-18 | 10.82 | 10.85 | 10.64 | 10.69 | 10.67 | qfq | 8,198,444 | 87,718,120 | -1.57% |
| 2025-06-17 | 10.84 | 10.89 | 10.76 | 10.86 | 10.84 | qfq | 8,682,637 | 94,122,465 | 0.46% |
| 2025-06-16 | 10.70 | 10.84 | 10.69 | 10.81 | 10.79 | qfq | 8,767,315 | 94,555,682 | 0.84% |
| 2025-06-13 | 10.88 | 10.90 | 10.70 | 10.72 | 10.70 | qfq | 13,018,837 | 140,491,095 | -1.65% |
| 2025-06-12 | 10.89 | 10.98 | 10.88 | 10.90 | 10.88 | qfq | 9,380,250 | 102,446,602 | -0.18% |
| 2025-06-11 | 10.80 | 11.00 | 10.79 | 10.92 | 10.90 | qfq | 11,228,092 | 122,760,612 | 1.20% |
| 2025-06-10 | 10.98 | 10.98 | 10.72 | 10.79 | 10.77 | qfq | 10,337,303 | 112,102,061 | -1.55% |
| 2025-06-09 | 10.81 | 11.10 | 10.81 | 10.96 | 10.94 | qfq | 15,425,400 | 169,186,117 | 1.48% |
| 2025-06-06 | 10.90 | 10.91 | 10.78 | 10.80 | 10.78 | qfq | 5,995,401 | 64,894,309 | -0.74% |
| 2025-06-05 | 10.86 | 10.92 | 10.82 | 10.88 | 10.86 | qfq | 11,155,215 | 121,207,644 | 0.28% |
| 2025-06-04 | 10.65 | 10.87 | 10.64 | 10.85 | 10.83 | qfq | 11,837,471 | 127,586,470 | 1.97% |
| 2025-06-03 | 10.53 | 10.67 | 10.53 | 10.64 | 10.62 | qfq | 7,520,000 | 79,827,885 | 0.57% |
| 2025-05-30 | 10.60 | 10.62 | 10.51 | 10.58 | 10.56 | qfq | 7,002,066 | 73,968,612 | -0.38% |
| 2025-05-29 | 10.50 | 10.62 | 10.41 | 10.62 | 10.60 | qfq | 9,731,800 | 102,840,540 | 1.43% |
| 2025-05-28 | 10.55 | 10.57 | 10.43 | 10.47 | 10.45 | qfq | 6,134,611 | 64,269,051 | -0.76% |
| 2025-05-27 | 10.62 | 10.62 | 10.46 | 10.55 | 10.53 | qfq | 9,136,744 | 96,099,692 | -0.66% |
| 2025-05-26 | 10.56 | 10.70 | 10.54 | 10.62 | 10.60 | qfq | 7,987,838 | 84,872,870 | 0.66% |
| 2025-05-23 | 10.65 | 10.75 | 10.51 | 10.55 | 10.53 | qfq | 9,347,702 | 99,471,684 | -1.03% |
| 2025-05-22 | 10.81 | 10.82 | 10.65 | 10.66 | 10.64 | qfq | 9,188,882 | 98,350,031 | -1.75% |
| 2025-05-21 | 10.78 | 10.91 | 10.75 | 10.85 | 10.83 | qfq | 10,524,429 | 113,813,570 | 0.74% |
| 2025-05-20 | 10.77 | 10.84 | 10.76 | 10.77 | 10.75 | qfq | 9,611,982 | 103,787,260 | -0.37% |
| 2025-05-19 | 10.78 | 10.86 | 10.65 | 10.81 | 10.79 | qfq | 13,364,201 | 143,759,423 | 0.00% |
| 2025-05-16 | 10.57 | 11.03 | 10.57 | 10.81 | 10.79 | qfq | 23,134,372 | 251,362,701 | 2.27% |
| 2025-05-15 | 10.66 | 10.74 | 10.55 | 10.57 | 10.55 | qfq | 13,456,881 | 142,907,512 | -1.31% |
| 2025-05-14 | 10.30 | 10.86 | 10.27 | 10.71 | 10.69 | qfq | 22,866,479 | 241,652,130 | 3.68% |
| 2025-05-13 | 10.43 | 10.46 | 10.30 | 10.33 | 10.31 | qfq | 7,702,700 | 79,751,175 | -0.19% |
| 2025-05-12 | 10.30 | 10.36 | 10.22 | 10.35 | 10.33 | qfq | 8,615,464 | 88,679,245 | 1.27% |
| 2025-05-09 | 10.32 | 10.32 | 10.18 | 10.22 | 10.20 | qfq | 6,937,256 | 70,997,720 | -0.97% |
| 2025-05-08 | 10.28 | 10.38 | 10.23 | 10.32 | 10.30 | qfq | 10,661,880 | 109,918,387 | 0.19% |
| 2025-05-07 | 10.40 | 10.49 | 10.25 | 10.30 | 10.28 | qfq | 14,286,108 | 147,468,436 | 0.88% |
| 2025-05-06 | 10.08 | 10.26 | 10.04 | 10.21 | 10.19 | qfq | 16,060,969 | 163,225,027 | 2.10% |
| 2025-04-30 | 10.00 | 10.37 | 9.99 | 10.00 | 9.98 | qfq | 24,358,195 | 247,125,574 | 3.20% |
| 2025-04-29 | 9.64 | 9.71 | 9.62 | 9.69 | 9.67 | qfq | 7,569,400 | 73,222,174 | 0.41% |
| 2025-04-28 | 9.70 | 9.80 | 9.56 | 9.65 | 9.63 | qfq | 20,675,672 | 199,707,151 | -3.31% |
| 2025-04-25 | 9.85 | 10.02 | 9.85 | 9.98 | 9.96 | qfq | 9,329,200 | 92,964,981 | 1.42% |
| 2025-04-24 | 9.89 | 9.96 | 9.80 | 9.84 | 9.82 | qfq | 8,019,508 | 79,151,984 | -0.51% |
| 2025-04-23 | 9.92 | 9.99 | 9.84 | 9.89 | 9.87 | qfq | 8,673,136 | 85,807,684 | -0.10% |
| 2025-04-22 | 9.80 | 9.95 | 9.79 | 9.90 | 9.88 | qfq | 8,726,647 | 86,076,552 | 0.81% |
| 2025-04-21 | 9.74 | 9.83 | 9.63 | 9.82 | 9.80 | qfq | 9,144,025 | 89,365,531 | 1.03% |
| 2025-04-18 | 9.68 | 9.73 | 9.63 | 9.72 | 9.70 | qfq | 6,687,600 | 64,781,485 | 0.52% |
| 2025-04-17 | 9.63 | 9.72 | 9.60 | 9.67 | 9.65 | qfq | 6,536,205 | 63,302,516 | 0.10% |
| 2025-04-16 | 9.73 | 9.76 | 9.50 | 9.66 | 9.64 | qfq | 10,229,200 | 98,522,030 | -1.02% |
| 2025-04-15 | 9.82 | 9.83 | 9.73 | 9.76 | 9.74 | qfq | 7,090,962 | 69,248,660 | -0.71% |
| 2025-04-14 | 9.85 | 9.91 | 9.79 | 9.83 | 9.81 | qfq | 10,397,251 | 102,405,713 | 0.41% |
| 2025-04-11 | 9.88 | 9.94 | 9.77 | 9.79 | 9.77 | qfq | 11,592,850 | 114,077,406 | -1.51% |
| 2025-04-10 | 10.00 | 10.11 | 9.91 | 9.94 | 9.92 | qfq | 20,345,435 | 203,636,711 | 3.22% |
| 2025-04-09 | 9.35 | 9.68 | 9.12 | 9.63 | 9.61 | qfq | 18,878,845 | 178,457,844 | 1.58% |
| 2025-04-08 | 9.56 | 9.62 | 9.34 | 9.48 | 9.46 | qfq | 19,709,554 | 186,540,409 | -0.63% |
| 2025-04-07 | 10.04 | 10.10 | 9.54 | 9.54 | 9.52 | qfq | 23,191,650 | 225,455,709 | -10.00% |
| 2025-04-03 | 10.53 | 10.69 | 10.52 | 10.60 | 10.58 | qfq | 7,949,217 | 84,305,117 | -0.19% |
| 2025-04-02 | 10.65 | 10.72 | 10.60 | 10.62 | 10.60 | qfq | 7,826,115 | 83,362,026 | -0.65% |
| 2025-04-01 | 10.48 | 10.73 | 10.48 | 10.69 | 10.67 | qfq | 12,349,617 | 131,566,010 | 2.39% |
| 2025-03-31 | 10.61 | 10.67 | 10.34 | 10.44 | 10.42 | qfq | 12,741,852 | 133,541,519 | -2.25% |
| 2025-03-28 | 10.73 | 10.81 | 10.66 | 10.68 | 10.66 | qfq | 8,864,768 | 95,167,767 | -0.56% |
| 2025-03-27 | 10.69 | 10.78 | 10.58 | 10.74 | 10.72 | qfq | 8,328,298 | 89,156,821 | 0.28% |
| 2025-03-26 | 10.69 | 10.78 | 10.68 | 10.71 | 10.69 | qfq | 7,195,082 | 77,136,116 | 0.00% |
| 2025-03-25 | 10.64 | 10.74 | 10.58 | 10.71 | 10.69 | qfq | 7,480,074 | 79,893,596 | 0.56% |
| 2025-03-24 | 10.68 | 10.73 | 10.54 | 10.65 | 10.63 | qfq | 11,670,235 | 123,941,488 | -0.28% |
| 2025-03-21 | 10.81 | 10.88 | 10.67 | 10.68 | 10.66 | qfq | 11,622,424 | 125,194,493 | -1.39% |
| 2025-03-20 | 10.88 | 10.92 | 10.82 | 10.83 | 10.81 | qfq | 8,491,050 | 92,259,237 | -0.55% |
| 2025-03-19 | 10.96 | 10.98 | 10.88 | 10.89 | 10.87 | qfq | 11,065,193 | 120,748,959 | -0.73% |
| 2025-03-18 | 10.98 | 11.03 | 10.92 | 10.97 | 10.95 | qfq | 11,564,300 | 126,790,374 | 0.27% |
| 2025-03-17 | 11.08 | 11.10 | 10.94 | 10.94 | 10.92 | qfq | 14,290,499 | 157,146,243 | -1.00% |
| 2025-03-14 | 10.74 | 11.13 | 10.72 | 11.05 | 11.03 | qfq | 25,331,537 | 277,788,328 | 2.70% |
| 2025-03-13 | 10.81 | 10.89 | 10.63 | 10.76 | 10.74 | qfq | 12,349,293 | 132,358,165 | -0.74% |
| 2025-03-12 | 10.70 | 10.97 | 10.68 | 10.84 | 10.82 | qfq | 17,680,600 | 191,443,779 | 1.69% |
| 2025-03-11 | 10.56 | 10.68 | 10.49 | 10.66 | 10.64 | qfq | 12,038,811 | 127,553,205 | 0.09% |
| 2025-03-10 | 10.69 | 10.72 | 10.58 | 10.65 | 10.63 | qfq | 11,974,000 | 127,435,780 | -0.47% |
| 2025-03-07 | 10.85 | 10.85 | 10.66 | 10.70 | 10.68 | qfq | 14,248,515 | 153,363,226 | -1.74% |
| 2025-03-06 | 10.73 | 10.91 | 10.72 | 10.89 | 10.87 | qfq | 16,169,907 | 175,353,302 | 1.68% |
| 2025-03-05 | 10.75 | 10.78 | 10.62 | 10.71 | 10.69 | qfq | 10,363,581 | 110,691,536 | -0.46% |
| 2025-03-04 | 10.67 | 10.81 | 10.64 | 10.76 | 10.74 | qfq | 10,812,407 | 116,064,844 | 0.56% |
| 2025-03-03 | 10.64 | 10.81 | 10.60 | 10.70 | 10.68 | qfq | 13,006,063 | 139,583,534 | 1.04% |
| 2025-02-28 | 10.82 | 10.91 | 10.53 | 10.59 | 10.57 | qfq | 18,653,014 | 199,328,575 | -2.58% |
| 2025-02-27 | 10.90 | 10.93 | 10.67 | 10.87 | 10.85 | qfq | 17,755,847 | 191,914,068 | -0.37% |
| 2025-02-26 | 10.76 | 10.96 | 10.73 | 10.91 | 10.89 | qfq | 20,204,117 | 219,012,957 | 1.68% |
| 2025-02-25 | 10.72 | 10.83 | 10.64 | 10.73 | 10.71 | qfq | 14,740,610 | 158,181,747 | -0.46% |
| 2025-02-24 | 10.88 | 10.95 | 10.74 | 10.78 | 10.76 | qfq | 16,267,974 | 176,228,741 | -1.10% |
| 2025-02-21 | 10.85 | 10.93 | 10.72 | 10.90 | 10.88 | qfq | 19,697,155 | 213,562,587 | 0.55% |
| 2025-02-20 | 10.80 | 10.91 | 10.78 | 10.84 | 10.82 | qfq | 17,508,835 | 189,899,227 | 0.09% |
| 2025-02-19 | 10.72 | 10.85 | 10.70 | 10.83 | 10.81 | qfq | 19,983,289 | 215,425,229 | 0.84% |
| 2025-02-18 | 11.16 | 11.17 | 10.68 | 10.74 | 10.72 | qfq | 29,378,433 | 320,117,396 | -3.85% |
| 2025-02-17 | 11.40 | 11.40 | 11.08 | 11.17 | 11.15 | qfq | 30,553,016 | 343,447,808 | -0.98% |
| 2025-02-14 | 11.35 | 11.43 | 11.22 | 11.28 | 11.26 | qfq | 32,073,118 | 363,138,420 | -0.09% |
| 2025-02-13 | 11.74 | 11.76 | 11.24 | 11.29 | 11.27 | qfq | 68,759,497 | 787,179,181 | -4.73% |
| 2025-02-12 | 11.20 | 11.98 | 11.10 | 11.85 | 11.83 | qfq | 99,956,423 | 1,149,429,468 | 5.80% |
| 2025-02-11 | 10.65 | 11.20 | 10.51 | 11.20 | 11.18 | qfq | 45,151,682 | 493,655,704 | 10.02% |
| 2025-02-10 | 10.10 | 10.21 | 10.08 | 10.18 | 10.16 | qfq | 13,564,696 | 137,740,529 | 1.19% |
| 2025-02-07 | 9.85 | 10.18 | 9.83 | 10.06 | 10.04 | qfq | 19,076,101 | 191,305,083 | 2.13% |
| 2025-02-06 | 9.73 | 9.89 | 9.65 | 9.85 | 9.83 | qfq | 12,267,168 | 120,029,104 | 1.23% |
| 2025-02-05 | 9.81 | 9.85 | 9.70 | 9.73 | 9.71 | qfq | 12,376,156 | 121,058,867 | -0.21% |
| 2025-01-27 | 9.93 | 10.00 | 9.74 | 9.75 | 9.73 | qfq | 12,876,891 | 127,002,369 | -1.52% |
| 2025-01-24 | 9.84 | 9.97 | 9.79 | 9.90 | 9.88 | qfq | 12,084,550 | 119,564,493 | 0.61% |
| 2025-01-23 | 9.91 | 10.14 | 9.83 | 9.84 | 9.82 | qfq | 18,355,602 | 183,144,026 | 0.92% |
| 2025-01-22 | 9.80 | 9.81 | 9.67 | 9.75 | 9.73 | qfq | 9,785,687 | 95,279,657 | -0.91% |
| 2025-01-21 | 9.93 | 9.96 | 9.78 | 9.84 | 9.82 | qfq | 9,782,400 | 96,493,241 | -0.40% |
| 2025-01-20 | 9.94 | 9.98 | 9.83 | 9.88 | 9.86 | qfq | 8,588,411 | 85,121,932 | 0.20% |
| 2025-01-17 | 9.81 | 10.00 | 9.78 | 9.86 | 9.84 | qfq | 8,635,504 | 85,168,797 | 0.10% |
| 2025-01-16 | 9.87 | 10.08 | 9.79 | 9.85 | 9.83 | qfq | 10,894,957 | 108,092,140 | 0.10% |
| 2025-01-15 | 9.78 | 9.87 | 9.72 | 9.84 | 9.82 | qfq | 11,007,382 | 108,039,910 | 0.00% |
| 2025-01-14 | 9.44 | 9.85 | 9.44 | 9.84 | 9.82 | qfq | 16,095,033 | 156,101,296 | 4.35% |
| 2025-01-13 | 9.32 | 9.46 | 9.28 | 9.43 | 9.41 | qfq | 10,246,501 | 96,176,501 | 0.32% |
| 2025-01-10 | 9.59 | 9.66 | 9.40 | 9.40 | 9.38 | qfq | 8,231,200 | 78,340,339 | -1.98% |
| 2025-01-09 | 9.61 | 9.68 | 9.57 | 9.59 | 9.57 | qfq | 8,467,270 | 81,546,199 | -0.72% |
| 2025-01-08 | 9.78 | 9.81 | 9.46 | 9.66 | 9.64 | qfq | 14,559,838 | 140,098,097 | -1.53% |
| 2025-01-07 | 9.84 | 9.85 | 9.68 | 9.81 | 9.79 | qfq | 11,104,500 | 108,549,280 | -0.30% |
| 2025-01-06 | 9.76 | 9.89 | 9.73 | 9.84 | 9.82 | qfq | 11,640,352 | 114,101,039 | 0.72% |
| 2025-01-03 | 10.08 | 10.10 | 9.74 | 9.77 | 9.75 | qfq | 16,192,151 | 160,423,907 | -2.50% |
| 2025-01-02 | 10.30 | 10.45 | 9.94 | 10.02 | 10.00 | qfq | 22,557,956 | 229,952,397 | -3.19% |
| 2024-12-31 | 10.75 | 10.81 | 10.34 | 10.35 | 10.33 | qfq | 14,934,106 | 157,510,419 | -3.72% |
| 2024-12-30 | 10.76 | 10.77 | 10.63 | 10.75 | 10.73 | qfq | 11,416,613 | 122,374,029 | -0.19% |
| 2024-12-27 | 10.66 | 10.88 | 10.65 | 10.77 | 10.75 | qfq | 12,328,170 | 132,863,841 | 1.13% |
| 2024-12-26 | 10.67 | 10.74 | 10.63 | 10.65 | 10.63 | qfq | 9,076,600 | 96,982,705 | -0.65% |
| 2024-12-25 | 10.83 | 10.85 | 10.62 | 10.72 | 10.70 | qfq | 11,100,130 | 118,950,379 | -1.02% |
| 2024-12-24 | 10.69 | 10.84 | 10.68 | 10.83 | 10.81 | qfq | 10,767,036 | 115,948,698 | 1.59% |
| 2024-12-23 | 10.88 | 10.95 | 10.64 | 10.66 | 10.64 | qfq | 17,181,862 | 185,391,457 | -2.20% |
| 2024-12-20 | 10.97 | 11.01 | 10.88 | 10.90 | 10.88 | qfq | 11,344,950 | 124,143,487 | -0.91% |
| 2024-12-19 | 10.98 | 11.02 | 10.83 | 11.00 | 10.98 | qfq | 15,275,325 | 166,789,836 | -0.72% |
| 2024-12-18 | 11.09 | 11.15 | 11.03 | 11.08 | 11.06 | qfq | 12,017,252 | 133,365,936 | 0.82% |
| 2024-12-17 | 11.14 | 11.16 | 10.97 | 10.99 | 10.97 | qfq | 15,730,121 | 173,805,967 | -1.35% |
| 2024-12-16 | 11.30 | 11.34 | 11.09 | 11.14 | 11.12 | qfq | 17,130,200 | 191,426,908 | -0.89% |
| 2024-12-13 | 11.52 | 11.53 | 11.21 | 11.24 | 11.22 | qfq | 31,824,364 | 359,770,735 | -3.27% |
| 2024-12-12 | 11.50 | 11.64 | 11.38 | 11.62 | 11.60 | qfq | 20,355,068 | 234,248,932 | 1.04% |
| 2024-12-11 | 11.43 | 11.62 | 11.41 | 11.50 | 11.48 | qfq | 15,892,877 | 183,165,356 | 0.26% |
| 2024-12-10 | 12.00 | 12.10 | 11.44 | 11.47 | 11.45 | qfq | 29,979,700 | 352,473,243 | 0.00% |
| 2024-12-09 | 11.54 | 11.72 | 11.37 | 11.47 | 11.45 | qfq | 19,341,700 | 223,551,424 | -0.86% |
| 2024-12-06 | 11.31 | 11.63 | 11.25 | 11.57 | 11.55 | qfq | 19,551,825 | 224,339,541 | 2.30% |
| 2024-12-05 | 11.32 | 11.42 | 11.20 | 11.31 | 11.29 | qfq | 16,638,175 | 187,875,480 | -0.53% |
| 2024-12-04 | 11.56 | 11.58 | 11.30 | 11.37 | 11.35 | qfq | 16,319,210 | 186,569,376 | -1.98% |
| 2024-12-03 | 11.66 | 11.68 | 11.44 | 11.60 | 11.58 | qfq | 17,574,402 | 203,000,189 | -0.34% |
| 2024-12-02 | 11.47 | 11.70 | 11.47 | 11.64 | 11.62 | qfq | 17,991,400 | 209,225,798 | 0.95% |
| 2024-11-29 | 11.36 | 11.72 | 11.21 | 11.53 | 11.51 | qfq | 19,654,999 | 225,921,017 | 1.23% |
| 2024-11-28 | 11.18 | 11.69 | 11.15 | 11.39 | 11.37 | qfq | 23,865,264 | 273,011,980 | 1.88% |
| 2024-11-27 | 11.07 | 11.19 | 10.87 | 11.18 | 11.16 | qfq | 14,814,401 | 163,327,820 | 0.99% |
| 2024-11-26 | 11.12 | 11.29 | 11.04 | 11.07 | 11.05 | qfq | 13,174,205 | 146,850,431 | -0.54% |
| 2024-11-25 | 11.31 | 11.36 | 10.90 | 11.13 | 11.11 | qfq | 20,818,326 | 231,338,091 | -1.24% |
| 2024-11-22 | 11.80 | 11.82 | 11.25 | 11.27 | 11.25 | qfq | 24,717,350 | 285,745,030 | -4.73% |
| 2024-11-21 | 11.85 | 11.88 | 11.70 | 11.83 | 11.81 | qfq | 20,215,950 | 238,120,801 | -0.42% |
| 2024-11-20 | 12.00 | 12.00 | 11.80 | 11.88 | 11.86 | qfq | 25,080,286 | 298,081,984 | -1.49% |
| 2024-11-19 | 11.83 | 12.15 | 11.76 | 12.06 | 12.04 | qfq | 35,745,424 | 426,208,184 | 1.01% |
| 2024-11-18 | 11.90 | 12.45 | 11.83 | 11.94 | 11.92 | qfq | 51,107,645 | 622,787,166 | 4.28% |
| 2024-11-15 | 11.72 | 11.84 | 11.44 | 11.45 | 11.43 | qfq | 20,982,276 | 245,220,711 | -2.55% |
| 2024-11-14 | 12.00 | 12.03 | 11.70 | 11.75 | 11.73 | qfq | 22,471,254 | 266,799,474 | -2.33% |
| 2024-11-13 | 12.10 | 12.27 | 11.86 | 12.03 | 12.01 | qfq | 25,849,731 | 310,906,403 | -1.31% |
| 2024-11-12 | 12.40 | 12.55 | 12.05 | 12.19 | 12.17 | qfq | 30,090,847 | 371,245,334 | -1.69% |
| 2024-11-11 | 12.28 | 12.65 | 12.18 | 12.40 | 12.38 | qfq | 33,769,334 | 418,603,953 | 0.32% |
| 2024-11-08 | 12.80 | 12.88 | 12.28 | 12.36 | 12.34 | qfq | 41,994,023 | 526,614,917 | -1.67% |
| 2024-11-07 | 11.89 | 12.63 | 11.85 | 12.57 | 12.55 | qfq | 42,635,225 | 522,622,944 | 4.92% |
| 2024-11-06 | 12.08 | 12.38 | 11.90 | 11.98 | 11.96 | qfq | 40,327,874 | 489,265,845 | -0.25% |
| 2024-11-05 | 11.55 | 12.12 | 11.47 | 12.01 | 11.99 | qfq | 41,981,565 | 497,116,269 | 4.43% |
| 2024-11-04 | 11.43 | 11.53 | 11.32 | 11.50 | 11.48 | qfq | 20,842,653 | 238,121,092 | 1.68% |
| 2024-11-01 | 11.54 | 11.60 | 11.20 | 11.31 | 11.29 | qfq | 26,904,973 | 306,490,976 | -2.08% |
| 2024-10-31 | 11.31 | 11.74 | 11.25 | 11.55 | 11.53 | qfq | 37,573,051 | 434,109,386 | 2.30% |
| 2024-10-30 | 11.20 | 11.43 | 11.15 | 11.29 | 11.27 | qfq | 19,173,002 | 216,340,983 | 0.53% |
| 2024-10-29 | 11.42 | 11.75 | 11.21 | 11.23 | 11.21 | qfq | 25,743,973 | 293,089,209 | -1.14% |
| 2024-10-28 | 11.13 | 11.37 | 11.09 | 11.36 | 11.34 | qfq | 22,914,828 | 257,997,321 | 1.97% |
| 2024-10-25 | 11.10 | 11.26 | 11.08 | 11.14 | 11.12 | qfq | 22,044,940 | 245,587,084 | 0.63% |
| 2024-10-24 | 11.16 | 11.27 | 11.00 | 11.07 | 11.05 | qfq | 19,213,600 | 213,737,116 | -1.34% |
| 2024-10-23 | 11.27 | 11.40 | 11.18 | 11.22 | 11.20 | qfq | 22,486,321 | 253,785,895 | -0.27% |
| 2024-10-22 | 11.16 | 11.27 | 11.12 | 11.25 | 11.23 | qfq | 21,032,030 | 235,316,993 | 0.81% |
| 2024-10-21 | 11.34 | 11.36 | 11.13 | 11.16 | 11.14 | qfq | 31,737,173 | 356,258,259 | -1.67% |
| 2024-10-18 | 10.82 | 11.75 | 10.74 | 11.35 | 11.33 | qfq | 43,678,123 | 490,114,269 | 4.70% |
| 2024-10-17 | 11.13 | 11.28 | 10.82 | 10.84 | 10.82 | qfq | 22,871,023 | 252,935,938 | -2.08% |
| 2024-10-16 | 11.00 | 11.33 | 10.90 | 11.07 | 11.05 | qfq | 24,333,848 | 270,371,540 | -0.63% |
| 2024-10-15 | 11.53 | 11.63 | 11.11 | 11.14 | 11.12 | qfq | 28,930,951 | 329,728,088 | -4.38% |
| 2024-10-14 | 11.75 | 11.81 | 11.20 | 11.65 | 11.63 | qfq | 33,171,701 | 381,715,465 | 0.78% |
| 2024-10-11 | 11.82 | 11.96 | 11.35 | 11.56 | 11.54 | qfq | 39,850,172 | 464,033,115 | -3.91% |
| 2024-10-10 | 12.61 | 12.74 | 11.66 | 12.03 | 12.01 | qfq | 68,461,629 | 829,404,280 | -3.22% |
| 2024-10-09 | 12.99 | 13.71 | 12.38 | 12.43 | 12.41 | qfq | 129,160,045 | 1,696,923,779 | -2.43% |
| 2024-10-08 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | qfq | 13,008,063 | 165,722,723 | 10.02% |
| 2024-09-30 | 11.48 | 11.58 | 11.19 | 11.58 | 11.56 | qfq | 52,932,564 | 607,396,711 | 9.97% |
| 2024-09-27 | 10.34 | 10.55 | 10.21 | 10.53 | 10.51 | qfq | 36,397,675 | 378,000,121 | 6.90% |
| 2024-09-26 | 9.00 | 9.98 | 8.94 | 9.85 | 9.83 | qfq | 51,537,545 | 496,472,090 | 8.60% |
| 2024-09-25 | 8.83 | 9.35 | 8.83 | 9.07 | 9.06 | qfq | 38,311,092 | 349,941,179 | 5.34% |
| 2024-09-24 | 8.25 | 8.62 | 8.21 | 8.61 | 8.60 | qfq | 19,209,702 | 162,275,605 | 5.64% |
| 2024-09-23 | 8.17 | 8.20 | 8.11 | 8.15 | 8.14 | qfq | 7,841,100 | 63,993,238 | -0.37% |
| 2024-09-20 | 8.24 | 8.25 | 8.14 | 8.18 | 8.17 | qfq | 7,286,702 | 59,637,670 | -0.61% |
| 2024-09-19 | 8.12 | 8.29 | 8.05 | 8.23 | 8.22 | qfq | 10,026,953 | 82,032,154 | 2.11% |
| 2024-09-18 | 7.99 | 8.09 | 7.90 | 8.06 | 8.05 | qfq | 10,086,301 | 80,554,893 | 0.50% |
| 2024-09-13 | 7.96 | 8.10 | 7.95 | 8.02 | 8.01 | qfq | 9,514,066 | 76,473,304 | 0.88% |
| 2024-09-12 | 7.91 | 8.05 | 7.91 | 7.95 | 7.94 | qfq | 7,833,066 | 62,556,929 | 0.38% |
| 2024-09-11 | 8.01 | 8.03 | 7.88 | 7.92 | 7.91 | qfq | 7,530,404 | 59,846,408 | -1.25% |
| 2024-09-10 | 8.04 | 8.06 | 7.81 | 8.02 | 8.01 | qfq | 10,984,458 | 87,179,692 | 0.00% |
| 2024-09-09 | 7.94 | 8.10 | 7.87 | 8.02 | 8.01 | qfq | 12,475,401 | 99,771,181 | 0.50% |
| 2024-09-06 | 8.05 | 8.18 | 7.96 | 7.98 | 7.97 | qfq | 15,068,694 | 121,455,311 | -0.37% |
| 2024-09-05 | 7.84 | 8.02 | 7.83 | 8.01 | 8.00 | qfq | 11,287,750 | 89,819,526 | 2.17% |
| 2024-09-04 | 7.87 | 7.96 | 7.82 | 7.84 | 7.83 | qfq | 12,129,470 | 95,673,616 | -0.76% |
| 2024-09-03 | 8.00 | 8.01 | 7.76 | 7.90 | 7.89 | qfq | 21,155,800 | 167,067,128 | 1.54% |
| 2024-09-02 | 7.80 | 8.06 | 7.72 | 7.78 | 7.77 | qfq | 46,972,705 | 371,604,589 | 3.87% |
| 2024-08-30 | 7.38 | 7.62 | 7.29 | 7.49 | 7.48 | qfq | 15,932,132 | 119,578,046 | 1.49% |
| 2024-08-29 | 7.30 | 7.44 | 7.28 | 7.38 | 7.37 | qfq | 8,217,052 | 60,625,084 | 0.96% |
| 2024-08-28 | 7.30 | 7.40 | 7.13 | 7.31 | 7.30 | qfq | 9,583,350 | 69,776,152 | 0.55% |
| 2024-08-27 | 7.38 | 7.43 | 7.25 | 7.27 | 7.26 | qfq | 8,405,901 | 61,444,893 | -1.49% |
| 2024-08-26 | 7.35 | 7.45 | 7.31 | 7.38 | 7.37 | qfq | 8,988,400 | 66,311,395 | 0.68% |
| 2024-08-23 | 7.38 | 7.39 | 7.28 | 7.33 | 7.32 | qfq | 7,522,800 | 55,223,620 | -0.68% |
| 2024-08-22 | 7.56 | 7.62 | 7.36 | 7.38 | 7.37 | qfq | 8,719,552 | 65,006,531 | -2.38% |
| 2024-08-21 | 7.64 | 7.65 | 7.54 | 7.56 | 7.55 | qfq | 6,543,015 | 49,702,172 | -1.05% |
| 2024-08-20 | 7.85 | 7.86 | 7.63 | 7.64 | 7.63 | qfq | 9,480,606 | 73,128,136 | -2.30% |
| 2024-08-19 | 7.86 | 7.93 | 7.82 | 7.82 | 7.81 | qfq | 6,900,940 | 54,275,995 | -0.64% |
| 2024-08-16 | 8.01 | 8.03 | 7.86 | 7.87 | 7.86 | qfq | 9,745,000 | 77,222,310 | -1.63% |
| 2024-08-15 | 7.96 | 8.13 | 7.91 | 8.00 | 7.99 | qfq | 9,758,600 | 78,250,200 | 0.50% |
| 2024-08-14 | 8.14 | 8.14 | 7.96 | 7.96 | 7.95 | qfq | 9,433,229 | 75,631,745 | -2.09% |
| 2024-08-13 | 8.15 | 8.19 | 8.05 | 8.13 | 8.12 | qfq | 7,002,802 | 56,835,717 | -0.37% |
| 2024-08-12 | 8.21 | 8.24 | 8.14 | 8.16 | 8.15 | qfq | 6,308,400 | 51,593,064 | -0.85% |
| 2024-08-09 | 8.32 | 8.38 | 8.22 | 8.23 | 8.22 | qfq | 9,439,252 | 78,274,089 | -1.91% |
| 2024-08-08 | 8.34 | 8.46 | 8.32 | 8.39 | 8.28 | qfq | 8,581,094 | 71,985,315 | 0.48% |
| 2024-08-07 | 8.42 | 8.44 | 8.29 | 8.35 | 8.24 | qfq | 7,438,406 | 62,097,049 | -0.83% |
| 2024-08-06 | 8.35 | 8.45 | 8.34 | 8.42 | 8.31 | qfq | 9,658,094 | 81,057,391 | 1.45% |
| 2024-08-05 | 8.36 | 8.53 | 8.29 | 8.30 | 8.19 | qfq | 11,752,300 | 98,851,857 | -1.54% |
| 2024-08-02 | 8.44 | 8.52 | 8.41 | 8.43 | 8.32 | qfq | 9,020,487 | 76,319,745 | -0.47% |
| 2024-08-01 | 8.58 | 8.65 | 8.45 | 8.47 | 8.36 | qfq | 12,035,616 | 102,495,905 | -1.51% |
| 2024-07-31 | 8.25 | 8.60 | 8.24 | 8.60 | 8.48 | qfq | 17,184,101 | 145,969,404 | 4.37% |
| 2024-07-30 | 8.18 | 8.26 | 8.16 | 8.24 | 8.13 | qfq | 6,152,400 | 50,551,315 | 0.86% |
| 2024-07-29 | 8.22 | 8.23 | 8.11 | 8.17 | 8.06 | qfq | 5,571,000 | 45,590,795 | -0.37% |
| 2024-07-26 | 8.13 | 8.29 | 8.13 | 8.20 | 8.09 | qfq | 7,318,400 | 60,082,116 | 0.86% |
| 2024-07-25 | 8.06 | 8.24 | 8.06 | 8.13 | 8.02 | qfq | 6,557,787 | 53,465,150 | 0.37% |
| 2024-07-24 | 8.21 | 8.23 | 8.07 | 8.10 | 7.99 | qfq | 6,443,842 | 52,389,224 | -1.34% |
| 2024-07-23 | 8.36 | 8.41 | 8.20 | 8.21 | 8.10 | qfq | 7,373,300 | 61,316,310 | -1.79% |
| 2024-07-22 | 8.42 | 8.45 | 8.30 | 8.36 | 8.25 | qfq | 6,826,302 | 57,056,661 | -0.59% |
| 2024-07-19 | 8.39 | 8.46 | 8.26 | 8.41 | 8.30 | qfq | 7,202,750 | 60,151,227 | -0.24% |
| 2024-07-18 | 8.39 | 8.44 | 8.25 | 8.43 | 8.32 | qfq | 5,826,600 | 48,618,677 | 0.24% |
| 2024-07-17 | 8.35 | 8.46 | 8.34 | 8.41 | 8.30 | qfq | 5,496,269 | 46,154,812 | 0.72% |
| 2024-07-16 | 8.35 | 8.41 | 8.31 | 8.35 | 8.24 | qfq | 4,448,166 | 37,154,627 | 0.00% |
| 2024-07-15 | 8.51 | 8.54 | 8.31 | 8.35 | 8.24 | qfq | 7,483,900 | 62,695,757 | -2.00% |
| 2024-07-12 | 8.46 | 8.66 | 8.45 | 8.52 | 8.41 | qfq | 6,919,460 | 59,197,565 | 0.47% |
| 2024-07-11 | 8.33 | 8.53 | 8.32 | 8.48 | 8.37 | qfq | 10,569,966 | 89,209,223 | 3.04% |
| 2024-07-10 | 8.30 | 8.39 | 8.20 | 8.23 | 8.12 | qfq | 6,504,396 | 53,957,214 | -1.44% |
| 2024-07-09 | 8.21 | 8.38 | 8.05 | 8.35 | 8.24 | qfq | 10,780,201 | 88,625,971 | 1.83% |
| 2024-07-08 | 8.40 | 8.45 | 8.18 | 8.20 | 8.09 | qfq | 8,363,906 | 69,084,791 | -3.07% |
| 2024-07-05 | 8.45 | 8.51 | 8.34 | 8.46 | 8.35 | qfq | 6,552,796 | 55,328,659 | 0.95% |
| 2024-07-04 | 8.64 | 8.67 | 8.36 | 8.38 | 8.27 | qfq | 7,420,196 | 62,925,925 | -3.01% |
| 2024-07-03 | 8.60 | 8.75 | 8.54 | 8.64 | 8.52 | qfq | 7,996,445 | 69,312,593 | 0.93% |
| 2024-07-02 | 8.50 | 8.62 | 8.47 | 8.56 | 8.44 | qfq | 7,884,093 | 67,448,994 | 0.71% |
| 2024-07-01 | 8.36 | 8.55 | 8.32 | 8.50 | 8.39 | qfq | 9,043,592 | 76,536,972 | 1.55% |
| 2024-06-28 | 8.55 | 8.62 | 8.36 | 8.37 | 8.26 | qfq | 11,287,322 | 96,011,993 | -1.99% |
| 2024-06-27 | 8.70 | 8.73 | 8.53 | 8.54 | 8.42 | qfq | 7,186,593 | 61,801,283 | -1.84% |
| 2024-06-26 | 8.51 | 8.74 | 8.42 | 8.70 | 8.58 | qfq | 9,503,942 | 81,103,671 | 2.59% |
| 2024-06-25 | 8.55 | 8.67 | 8.45 | 8.48 | 8.37 | qfq | 8,251,676 | 70,505,335 | -1.05% |
| 2024-06-24 | 8.85 | 8.85 | 8.52 | 8.57 | 8.45 | qfq | 8,688,700 | 74,916,384 | -2.72% |
| 2024-06-21 | 8.80 | 8.90 | 8.79 | 8.81 | 8.69 | qfq | 5,722,400 | 50,622,379 | -0.11% |
| 2024-06-20 | 9.05 | 9.10 | 8.82 | 8.82 | 8.70 | qfq | 9,489,100 | 84,668,028 | -2.76% |
| 2024-06-19 | 9.18 | 9.20 | 9.07 | 9.07 | 8.95 | qfq | 4,412,307 | 40,210,449 | -1.09% |
| 2024-06-18 | 9.12 | 9.23 | 9.12 | 9.17 | 9.05 | qfq | 5,269,875 | 48,362,771 | 0.33% |
| 2024-06-17 | 9.13 | 9.21 | 9.07 | 9.14 | 9.02 | qfq | 4,350,024 | 39,782,480 | -0.33% |
| 2024-06-14 | 9.12 | 9.22 | 9.03 | 9.17 | 9.05 | qfq | 9,723,197 | 88,609,454 | 0.33% |
| 2024-06-13 | 9.29 | 9.29 | 9.13 | 9.14 | 9.02 | qfq | 6,551,650 | 60,116,798 | -1.19% |
| 2024-06-12 | 9.26 | 9.35 | 9.19 | 9.25 | 9.13 | qfq | 8,379,719 | 77,439,164 | -0.32% |
| 2024-06-11 | 9.32 | 9.41 | 9.24 | 9.28 | 9.15 | qfq | 7,147,053 | 66,453,966 | -0.54% |
| 2024-06-07 | 9.37 | 9.48 | 9.27 | 9.33 | 9.20 | qfq | 6,452,578 | 60,426,132 | 0.11% |
| 2024-06-06 | 9.69 | 9.70 | 9.30 | 9.32 | 9.19 | qfq | 9,682,522 | 91,297,527 | -3.22% |
| 2024-06-05 | 9.73 | 9.77 | 9.63 | 9.63 | 9.50 | qfq | 4,534,510 | 44,005,560 | -0.82% |
| 2024-06-04 | 9.55 | 9.76 | 9.51 | 9.71 | 9.58 | qfq | 6,575,520 | 63,441,474 | 1.25% |
| 2024-06-03 | 9.85 | 9.88 | 9.50 | 9.59 | 9.46 | qfq | 12,148,040 | 116,984,904 | -2.94% |
| 2024-05-31 | 9.91 | 9.98 | 9.87 | 9.88 | 9.75 | qfq | 4,585,995 | 45,448,295 | 0.00% |
| 2024-05-30 | 9.90 | 9.96 | 9.80 | 9.88 | 9.75 | qfq | 5,307,804 | 52,389,635 | -0.20% |
| 2024-05-29 | 9.88 | 10.04 | 9.87 | 9.90 | 9.77 | qfq | 4,990,232 | 49,601,388 | -0.20% |
| 2024-05-28 | 10.02 | 10.02 | 9.88 | 9.92 | 9.79 | qfq | 5,997,600 | 59,539,821 | -0.90% |
| 2024-05-27 | 10.02 | 10.07 | 9.85 | 10.01 | 9.88 | qfq | 6,787,790 | 67,559,568 | 0.00% |
| 2024-05-24 | 10.12 | 10.20 | 10.01 | 10.01 | 9.88 | qfq | 5,082,517 | 51,331,062 | -1.18% |
| 2024-05-23 | 10.37 | 10.38 | 10.09 | 10.13 | 9.99 | qfq | 10,914,800 | 111,278,230 | -2.31% |
| 2024-05-22 | 10.25 | 10.43 | 10.24 | 10.37 | 10.23 | qfq | 8,071,050 | 83,678,670 | 0.97% |
| 2024-05-21 | 10.34 | 10.34 | 10.23 | 10.27 | 10.13 | qfq | 5,343,476 | 54,929,748 | -0.68% |
| 2024-05-20 | 10.40 | 10.45 | 10.29 | 10.34 | 10.20 | qfq | 7,907,870 | 82,076,833 | -0.10% |
| 2024-05-17 | 10.13 | 10.35 | 10.09 | 10.35 | 10.21 | qfq | 8,861,300 | 90,469,098 | 2.48% |
| 2024-05-16 | 10.15 | 10.21 | 10.07 | 10.10 | 9.96 | qfq | 7,143,860 | 72,485,651 | -0.10% |
| 2024-05-15 | 10.26 | 10.29 | 10.10 | 10.11 | 9.97 | qfq | 7,027,701 | 71,462,260 | -1.27% |
| 2024-05-14 | 10.30 | 10.36 | 10.20 | 10.24 | 10.10 | qfq | 7,294,061 | 74,906,431 | 0.00% |
| 2024-05-13 | 10.31 | 10.37 | 10.17 | 10.24 | 10.10 | qfq | 11,191,350 | 114,733,558 | -1.44% |
| 2024-05-10 | 10.47 | 10.51 | 10.32 | 10.39 | 10.25 | qfq | 5,956,880 | 61,900,884 | -0.57% |
| 2024-05-09 | 10.32 | 10.52 | 10.31 | 10.45 | 10.31 | qfq | 6,893,180 | 72,085,209 | 1.46% |
| 2024-05-08 | 10.40 | 10.48 | 10.30 | 10.30 | 10.16 | qfq | 7,800,000 | 80,867,256 | -1.15% |
| 2024-05-07 | 10.45 | 10.51 | 10.38 | 10.42 | 10.28 | qfq | 6,275,601 | 65,514,291 | -0.29% |
| 2024-05-06 | 10.52 | 10.61 | 10.42 | 10.45 | 10.31 | qfq | 11,479,981 | 120,914,433 | 0.77% |
| 2024-04-30 | 10.52 | 10.54 | 10.32 | 10.37 | 10.23 | qfq | 11,069,317 | 115,254,779 | -1.89% |
| 2024-04-29 | 10.25 | 10.59 | 10.25 | 10.57 | 10.43 | qfq | 14,284,683 | 149,349,063 | 2.62% |
| 2024-04-26 | 9.93 | 10.33 | 9.91 | 10.30 | 10.16 | qfq | 13,076,100 | 132,308,552 | 4.67% |
| 2024-04-25 | 9.80 | 9.93 | 9.75 | 9.84 | 9.71 | qfq | 5,999,238 | 59,064,679 | 0.10% |
| 2024-04-24 | 9.89 | 9.96 | 9.76 | 9.83 | 9.70 | qfq | 6,418,700 | 63,003,385 | -0.71% |
| 2024-04-23 | 10.00 | 10.05 | 9.87 | 9.90 | 9.77 | qfq | 5,976,700 | 59,324,565 | -1.00% |
| 2024-04-22 | 10.10 | 10.27 | 9.99 | 10.00 | 9.87 | qfq | 6,039,688 | 60,971,387 | -1.19% |
| 2024-04-19 | 10.18 | 10.37 | 10.11 | 10.12 | 9.98 | qfq | 5,864,445 | 59,961,863 | -1.17% |
| 2024-04-18 | 10.15 | 10.38 | 10.06 | 10.24 | 10.10 | qfq | 7,987,107 | 81,763,849 | 1.09% |
| 2024-04-17 | 9.74 | 10.13 | 9.74 | 10.13 | 9.99 | qfq | 8,841,238 | 88,256,175 | 4.65% |
| 2024-04-16 | 9.91 | 10.04 | 9.65 | 9.68 | 9.55 | qfq | 10,220,758 | 100,386,437 | -2.62% |
| 2024-04-15 | 9.90 | 10.13 | 9.73 | 9.94 | 9.81 | qfq | 8,574,559 | 85,160,870 | 0.30% |
| 2024-04-12 | 10.07 | 10.15 | 9.90 | 9.91 | 9.78 | qfq | 7,955,802 | 79,473,409 | -1.78% |
| 2024-04-11 | 10.09 | 10.27 | 10.06 | 10.09 | 9.95 | qfq | 8,524,403 | 86,830,378 | -0.98% |
| 2024-04-10 | 10.30 | 10.31 | 10.08 | 10.19 | 10.05 | qfq | 5,141,200 | 52,416,228 | -0.97% |
| 2024-04-09 | 10.14 | 10.31 | 10.14 | 10.29 | 10.15 | qfq | 5,392,997 | 55,305,181 | 1.48% |
| 2024-04-08 | 10.35 | 10.39 | 10.13 | 10.14 | 10.00 | qfq | 8,893,822 | 91,404,650 | -2.78% |
| 2024-04-03 | 10.35 | 10.49 | 10.30 | 10.43 | 10.29 | qfq | 7,430,182 | 77,207,472 | 0.68% |
| 2024-04-02 | 10.33 | 10.37 | 10.29 | 10.36 | 10.22 | qfq | 5,660,251 | 58,493,563 | 0.29% |
| 2024-04-01 | 10.26 | 10.43 | 10.26 | 10.33 | 10.19 | qfq | 6,509,310 | 67,142,459 | 1.77% |
| 2024-03-29 | 10.11 | 10.16 | 10.00 | 10.15 | 10.01 | qfq | 4,969,001 | 50,164,436 | 0.40% |
| 2024-03-28 | 9.96 | 10.20 | 9.96 | 10.11 | 9.97 | qfq | 5,446,073 | 55,021,691 | 1.40% |
| 2024-03-27 | 10.13 | 10.16 | 9.96 | 9.97 | 9.84 | qfq | 5,390,156 | 54,240,049 | -1.68% |
| 2024-03-26 | 10.07 | 10.19 | 10.07 | 10.14 | 10.00 | qfq | 5,778,502 | 58,625,976 | 0.20% |
| 2024-03-25 | 10.29 | 10.32 | 10.11 | 10.12 | 9.98 | qfq | 7,874,117 | 80,414,279 | -2.03% |
| 2024-03-22 | 10.51 | 10.54 | 10.28 | 10.33 | 10.19 | qfq | 8,587,181 | 89,208,927 | -1.90% |
| 2024-03-21 | 10.62 | 10.66 | 10.51 | 10.53 | 10.39 | qfq | 6,620,662 | 69,982,792 | -0.75% |
| 2024-03-20 | 10.56 | 10.62 | 10.49 | 10.61 | 10.47 | qfq | 8,178,544 | 86,376,448 | 0.38% |
| 2024-03-19 | 10.73 | 10.80 | 10.56 | 10.57 | 10.43 | qfq | 10,466,701 | 111,577,891 | -1.95% |
| 2024-03-18 | 10.65 | 10.82 | 10.65 | 10.78 | 10.63 | qfq | 9,181,881 | 98,739,922 | 0.94% |
| 2024-03-15 | 10.53 | 10.68 | 10.48 | 10.68 | 10.54 | qfq | 6,793,515 | 71,815,242 | 1.04% |
| 2024-03-14 | 10.61 | 10.71 | 10.51 | 10.57 | 10.43 | qfq | 6,837,190 | 72,634,140 | -0.47% |
| 2024-03-13 | 10.75 | 10.75 | 10.56 | 10.62 | 10.48 | qfq | 7,315,794 | 77,721,009 | -1.21% |
| 2024-03-12 | 10.68 | 10.78 | 10.61 | 10.75 | 10.61 | qfq | 7,089,352 | 75,930,991 | 0.84% |
| 2024-03-11 | 10.52 | 10.68 | 10.48 | 10.66 | 10.52 | qfq | 6,783,986 | 71,641,011 | 1.23% |
| 2024-03-08 | 10.54 | 10.57 | 10.39 | 10.53 | 10.39 | qfq | 5,051,654 | 52,948,399 | 0.38% |
| 2024-03-07 | 10.70 | 10.75 | 10.49 | 10.49 | 10.35 | qfq | 7,970,949 | 84,612,630 | -1.69% |
| 2024-03-06 | 10.68 | 10.93 | 10.55 | 10.67 | 10.53 | qfq | 6,478,858 | 69,325,848 | -0.56% |
| 2024-03-05 | 10.80 | 10.85 | 10.66 | 10.73 | 10.59 | qfq | 6,888,750 | 73,968,311 | -1.29% |
| 2024-03-04 | 10.99 | 11.02 | 10.83 | 10.87 | 10.72 | qfq | 7,389,273 | 80,472,344 | -1.27% |
| 2024-03-01 | 11.06 | 11.14 | 10.93 | 11.01 | 10.86 | qfq | 6,954,625 | 76,491,803 | -0.27% |
| 2024-02-29 | 10.75 | 11.05 | 10.74 | 11.04 | 10.89 | qfq | 10,461,165 | 114,235,491 | 2.22% |
| 2024-02-28 | 11.03 | 11.23 | 10.80 | 10.80 | 10.65 | qfq | 14,279,192 | 157,865,855 | -2.09% |
| 2024-02-27 | 10.91 | 11.03 | 10.86 | 11.03 | 10.88 | qfq | 9,449,100 | 103,476,747 | 0.91% |
| 2024-02-26 | 10.92 | 11.00 | 10.75 | 10.93 | 10.78 | qfq | 9,537,165 | 103,799,670 | -0.46% |
| 2024-02-23 | 11.06 | 11.06 | 10.83 | 10.98 | 10.83 | qfq | 8,679,700 | 94,772,408 | -0.27% |
| 2024-02-22 | 10.96 | 11.08 | 10.90 | 11.01 | 10.86 | qfq | 6,358,097 | 69,805,335 | 0.18% |
| 2024-02-21 | 11.01 | 11.33 | 10.85 | 10.99 | 10.84 | qfq | 9,964,352 | 110,497,162 | -0.45% |
| 2024-02-20 | 11.04 | 11.08 | 10.85 | 11.04 | 10.89 | qfq | 8,321,951 | 91,213,387 | -0.45% |
| 2024-02-19 | 11.41 | 11.62 | 10.98 | 11.09 | 10.94 | qfq | 14,780,552 | 165,999,798 | -2.38% |
| 2024-02-08 | 11.17 | 12.06 | 11.14 | 11.36 | 11.21 | qfq | 23,201,436 | 269,727,617 | 1.52% |
| 2024-02-07 | 10.24 | 11.20 | 10.20 | 11.19 | 11.04 | qfq | 23,237,044 | 253,336,099 | 9.92% |
| 2024-02-06 | 9.30 | 10.29 | 9.16 | 10.18 | 10.04 | qfq | 14,874,982 | 145,209,046 | 8.18% |
| 2024-02-05 | 9.77 | 9.88 | 9.03 | 9.41 | 9.28 | qfq | 17,559,669 | 165,611,162 | -4.85% |
| 2024-02-02 | 10.24 | 10.37 | 9.66 | 9.89 | 9.76 | qfq | 11,671,737 | 116,984,485 | -3.42% |
| 2024-02-01 | 10.30 | 10.50 | 10.05 | 10.24 | 10.10 | qfq | 8,501,071 | 87,348,446 | -0.87% |
| 2024-01-31 | 10.50 | 10.64 | 10.24 | 10.33 | 10.19 | qfq | 13,416,141 | 140,143,986 | -4.97% |
| 2024-01-30 | 11.01 | 11.15 | 10.85 | 10.87 | 10.72 | qfq | 8,832,762 | 97,385,429 | -1.72% |
| 2024-01-29 | 11.20 | 11.29 | 11.05 | 11.06 | 10.91 | qfq | 10,365,668 | 115,926,992 | -0.72% |
| 2024-01-26 | 11.02 | 11.24 | 10.96 | 11.14 | 10.99 | qfq | 8,283,396 | 92,288,593 | 1.09% |
| 2024-01-25 | 10.59 | 11.05 | 10.52 | 11.02 | 10.87 | qfq | 10,194,068 | 110,799,741 | 4.16% |
| 2024-01-24 | 10.31 | 10.60 | 10.10 | 10.58 | 10.44 | qfq | 7,795,963 | 80,675,807 | 3.02% |
| 2024-01-23 | 10.00 | 10.35 | 9.91 | 10.27 | 10.13 | qfq | 10,049,851 | 102,208,310 | 2.70% |
| 2024-01-22 | 10.62 | 10.64 | 9.93 | 10.00 | 9.87 | qfq | 10,661,400 | 109,455,847 | -6.19% |
| 2024-01-19 | 10.60 | 10.80 | 10.48 | 10.66 | 10.52 | qfq | 7,573,944 | 80,782,328 | 0.28% |
| 2024-01-18 | 10.87 | 10.93 | 10.29 | 10.63 | 10.49 | qfq | 14,579,520 | 153,270,855 | -2.21% |
| 2024-01-17 | 11.15 | 11.21 | 10.87 | 10.87 | 10.72 | qfq | 5,385,820 | 59,497,232 | -2.86% |
| 2024-01-16 | 11.23 | 11.29 | 11.01 | 11.19 | 11.04 | qfq | 5,054,233 | 56,425,003 | -0.62% |
| 2024-01-15 | 11.26 | 11.35 | 11.22 | 11.26 | 11.11 | qfq | 3,125,500 | 35,262,361 | -0.27% |
| 2024-01-12 | 11.37 | 11.45 | 11.27 | 11.29 | 11.14 | qfq | 4,761,112 | 54,038,756 | -0.79% |
| 2024-01-11 | 11.33 | 11.44 | 11.29 | 11.38 | 11.23 | qfq | 4,221,953 | 47,983,974 | 0.44% |
| 2024-01-10 | 11.32 | 11.41 | 11.21 | 11.33 | 11.18 | qfq | 4,246,932 | 48,069,354 | 0.27% |
| 2024-01-09 | 11.29 | 11.39 | 11.19 | 11.30 | 11.15 | qfq | 4,559,025 | 51,444,669 | 0.80% |
| 2024-01-08 | 11.58 | 11.58 | 11.21 | 11.21 | 11.06 | qfq | 8,538,400 | 97,119,504 | -3.36% |
| 2024-01-05 | 11.63 | 11.73 | 11.54 | 11.60 | 11.44 | qfq | 6,974,699 | 81,237,271 | -0.60% |
| 2024-01-04 | 11.80 | 11.80 | 11.61 | 11.67 | 11.51 | qfq | 5,504,938 | 64,369,647 | -1.10% |
| 2024-01-03 | 11.72 | 11.83 | 11.71 | 11.80 | 11.64 | qfq | 5,118,317 | 60,293,373 | 0.60% |
| 2024-01-02 | 11.79 | 11.83 | 11.71 | 11.73 | 11.57 | qfq | 5,302,200 | 62,381,813 | -0.42% |
| 2023-12-29 | 11.82 | 11.87 | 11.76 | 11.78 | 11.62 | qfq | 5,236,181 | 61,807,580 | -0.34% |
| 2023-12-28 | 11.68 | 11.92 | 11.64 | 11.82 | 11.66 | qfq | 5,003,430 | 59,209,611 | 1.03% |
| 2023-12-27 | 11.67 | 11.79 | 11.57 | 11.70 | 11.54 | qfq | 3,930,574 | 45,859,883 | 0.00% |
| 2023-12-26 | 11.74 | 11.81 | 11.65 | 11.70 | 11.54 | qfq | 3,109,500 | 36,407,906 | -0.51% |
| 2023-12-25 | 11.82 | 11.88 | 11.64 | 11.76 | 11.60 | qfq | 4,610,543 | 54,135,618 | -0.51% |
| 2023-12-22 | 11.88 | 11.95 | 11.76 | 11.82 | 11.66 | qfq | 5,996,836 | 71,040,966 | -0.84% |
| 2023-12-21 | 12.00 | 12.03 | 11.53 | 11.92 | 11.76 | qfq | 9,716,065 | 114,497,708 | -0.83% |
| 2023-12-20 | 12.06 | 12.20 | 11.99 | 12.02 | 11.86 | qfq | 6,675,323 | 80,642,111 | -0.33% |
| 2023-12-19 | 12.11 | 12.19 | 12.00 | 12.06 | 11.90 | qfq | 2,871,150 | 34,705,657 | -0.41% |
| 2023-12-18 | 12.17 | 12.26 | 12.08 | 12.11 | 11.95 | qfq | 4,366,254 | 53,062,350 | -0.82% |
| 2023-12-15 | 12.33 | 12.39 | 12.17 | 12.21 | 12.05 | qfq | 4,330,000 | 53,124,600 | -0.65% |
| 2023-12-14 | 12.45 | 12.49 | 12.28 | 12.29 | 12.12 | qfq | 3,659,200 | 45,367,581 | -0.73% |
| 2023-12-13 | 12.44 | 12.50 | 12.38 | 12.38 | 12.21 | qfq | 4,164,245 | 51,836,483 | -0.80% |
| 2023-12-12 | 12.48 | 12.51 | 12.38 | 12.48 | 12.31 | qfq | 3,167,699 | 39,391,132 | -0.08% |
| 2023-12-11 | 12.37 | 12.51 | 12.26 | 12.49 | 12.32 | qfq | 6,851,913 | 84,758,633 | 0.89% |
| 2023-12-08 | 12.59 | 12.59 | 12.34 | 12.38 | 12.21 | qfq | 4,599,976 | 57,365,773 | -1.51% |
| 2023-12-07 | 12.54 | 12.61 | 12.47 | 12.57 | 12.40 | qfq | 2,967,631 | 37,188,010 | 0.08% |
| 2023-12-06 | 12.49 | 12.60 | 12.42 | 12.56 | 12.39 | qfq | 3,229,481 | 40,485,901 | 0.48% |
| 2023-12-05 | 12.65 | 12.65 | 12.49 | 12.50 | 12.33 | qfq | 3,860,900 | 48,521,411 | -1.03% |
| 2023-12-04 | 12.77 | 12.77 | 12.58 | 12.63 | 12.46 | qfq | 3,774,600 | 47,706,118 | -0.79% |
| 2023-12-01 | 12.63 | 12.77 | 12.61 | 12.73 | 12.56 | qfq | 4,871,400 | 61,913,384 | 0.79% |
| 2023-11-30 | 12.52 | 12.67 | 12.50 | 12.63 | 12.46 | qfq | 3,917,801 | 49,319,347 | 0.72% |
| 2023-11-29 | 12.64 | 12.79 | 12.50 | 12.54 | 12.37 | qfq | 4,404,200 | 55,663,281 | -0.56% |
| 2023-11-28 | 12.50 | 12.68 | 12.40 | 12.61 | 12.44 | qfq | 4,735,038 | 59,473,431 | 0.80% |
| 2023-11-27 | 12.74 | 12.74 | 12.45 | 12.51 | 12.34 | qfq | 5,223,951 | 65,391,331 | -0.87% |
| 2023-11-24 | 12.69 | 12.70 | 12.58 | 12.62 | 12.45 | qfq | 3,610,983 | 45,588,904 | -0.71% |
| 2023-11-23 | 12.61 | 12.72 | 12.59 | 12.71 | 12.54 | qfq | 3,557,900 | 45,061,949 | 0.63% |
| 2023-11-22 | 12.65 | 12.75 | 12.63 | 12.63 | 12.46 | qfq | 3,389,244 | 43,028,823 | -0.24% |
| 2023-11-21 | 12.63 | 12.76 | 12.63 | 12.66 | 12.49 | qfq | 4,563,456 | 57,969,724 | 0.00% |
| 2023-11-20 | 12.64 | 12.72 | 12.55 | 12.66 | 12.49 | qfq | 4,295,579 | 54,285,818 | 0.16% |
| 2023-11-17 | 12.61 | 12.66 | 12.55 | 12.64 | 12.47 | qfq | 4,344,961 | 54,819,509 | 0.80% |
| 2023-11-16 | 12.63 | 12.66 | 12.52 | 12.54 | 12.37 | qfq | 3,320,626 | 41,798,299 | -0.71% |
| 2023-11-15 | 12.70 | 12.72 | 12.53 | 12.63 | 12.46 | qfq | 3,891,565 | 49,057,220 | 0.00% |
| 2023-11-14 | 12.58 | 12.71 | 12.55 | 12.63 | 12.46 | qfq | 4,426,924 | 55,894,597 | 0.64% |
| 2023-11-13 | 12.55 | 12.58 | 12.46 | 12.55 | 12.38 | qfq | 3,191,865 | 39,954,931 | 0.24% |
| 2023-11-10 | 12.55 | 12.60 | 12.45 | 12.52 | 12.35 | qfq | 3,400,665 | 42,601,908 | -0.08% |
| 2023-11-09 | 12.50 | 12.63 | 12.47 | 12.53 | 12.36 | qfq | 4,010,658 | 50,348,691 | 0.32% |
| 2023-11-08 | 12.60 | 12.64 | 12.45 | 12.49 | 12.32 | qfq | 4,241,500 | 53,190,302 | -0.79% |
| 2023-11-07 | 12.56 | 12.65 | 12.55 | 12.59 | 12.42 | qfq | 3,673,139 | 46,330,319 | 0.00% |
| 2023-11-06 | 12.50 | 12.64 | 12.44 | 12.59 | 12.42 | qfq | 6,014,312 | 75,500,598 | 2.27% |
| 2023-11-03 | 12.30 | 12.44 | 12.27 | 12.31 | 12.14 | qfq | 3,856,952 | 47,688,457 | 0.33% |
| 2023-11-02 | 12.29 | 12.37 | 12.26 | 12.27 | 12.10 | qfq | 2,954,400 | 36,399,495 | -0.41% |
| 2023-11-01 | 12.29 | 12.38 | 12.22 | 12.32 | 12.15 | qfq | 3,688,300 | 45,321,455 | 0.65% |
| 2023-10-31 | 12.23 | 12.37 | 12.21 | 12.24 | 12.08 | qfq | 3,607,536 | 44,300,121 | -0.57% |
| 2023-10-30 | 12.24 | 12.35 | 12.21 | 12.31 | 12.14 | qfq | 4,643,850 | 57,113,273 | 0.90% |
| 2023-10-27 | 12.01 | 12.27 | 12.00 | 12.20 | 12.04 | qfq | 3,907,009 | 47,461,025 | 1.24% |
| 2023-10-26 | 12.01 | 12.10 | 11.97 | 12.05 | 11.89 | qfq | 3,421,050 | 41,178,037 | 0.00% |
| 2023-10-25 | 12.09 | 12.18 | 12.00 | 12.05 | 11.89 | qfq | 5,121,494 | 61,940,277 | 0.50% |
| 2023-10-24 | 11.82 | 12.02 | 11.82 | 11.99 | 11.83 | qfq | 4,841,300 | 57,661,585 | 1.52% |
| 2023-10-23 | 12.30 | 12.32 | 11.70 | 11.81 | 11.65 | qfq | 7,671,164 | 91,832,262 | -4.53% |
| 2023-10-20 | 12.30 | 12.44 | 12.30 | 12.37 | 12.20 | qfq | 3,384,716 | 41,836,158 | 0.24% |
| 2023-10-19 | 12.39 | 12.52 | 12.32 | 12.34 | 12.17 | qfq | 3,538,605 | 43,921,779 | -0.40% |
| 2023-10-18 | 12.48 | 12.52 | 12.39 | 12.39 | 12.22 | qfq | 2,944,967 | 36,682,447 | -0.96% |
| 2023-10-17 | 12.49 | 12.59 | 12.44 | 12.51 | 12.34 | qfq | 2,982,700 | 37,329,488 | 0.40% |
| 2023-10-16 | 12.59 | 12.63 | 12.44 | 12.46 | 12.29 | qfq | 3,700,234 | 46,216,652 | -1.11% |
| 2023-10-13 | 12.61 | 12.64 | 12.58 | 12.60 | 12.43 | qfq | 2,330,199 | 29,351,579 | -0.40% |
| 2023-10-12 | 12.66 | 12.68 | 12.59 | 12.65 | 12.48 | qfq | 3,486,941 | 44,064,305 | 0.72% |
| 2023-10-11 | 12.64 | 12.72 | 12.55 | 12.56 | 12.39 | qfq | 4,176,500 | 52,792,406 | -0.40% |
| 2023-10-10 | 12.74 | 12.76 | 12.58 | 12.61 | 12.44 | qfq | 3,661,250 | 46,346,600 | -0.47% |
| 2023-10-09 | 12.92 | 12.95 | 12.64 | 12.67 | 12.50 | qfq | 7,584,117 | 96,480,321 | -2.16% |
| 2023-09-28 | 13.05 | 13.05 | 12.94 | 12.95 | 12.78 | qfq | 3,867,200 | 50,202,525 | -0.46% |
| 2023-09-27 | 13.03 | 13.05 | 12.95 | 13.01 | 12.83 | qfq | 3,519,850 | 45,794,301 | 0.15% |
| 2023-09-26 | 12.98 | 13.03 | 12.97 | 12.99 | 12.82 | qfq | 2,592,401 | 33,697,734 | 0.08% |
| 2023-09-25 | 13.06 | 13.07 | 12.94 | 12.98 | 12.81 | qfq | 4,003,479 | 51,983,171 | -0.61% |
| 2023-09-22 | 12.85 | 13.08 | 12.85 | 13.06 | 12.88 | qfq | 5,297,991 | 68,855,810 | 1.40% |
| 2023-09-21 | 12.91 | 13.02 | 12.88 | 12.88 | 12.71 | qfq | 3,832,218 | 49,587,810 | -0.39% |
| 2023-09-20 | 12.99 | 13.02 | 12.93 | 12.93 | 12.76 | qfq | 2,595,827 | 33,677,898 | -0.39% |
| 2023-09-19 | 12.93 | 13.03 | 12.93 | 12.98 | 12.81 | qfq | 4,015,700 | 52,156,363 | 0.08% |
| 2023-09-18 | 12.90 | 13.00 | 12.80 | 12.97 | 12.80 | qfq | 5,165,597 | 66,710,102 | -0.23% |
| 2023-09-15 | 12.90 | 13.01 | 12.85 | 13.00 | 12.82 | qfq | 5,791,215 | 74,954,738 | 0.85% |
| 2023-09-14 | 12.92 | 12.92 | 12.82 | 12.89 | 12.72 | qfq | 3,291,700 | 42,331,646 | 0.16% |
| 2023-09-13 | 13.00 | 13.00 | 12.83 | 12.87 | 12.70 | qfq | 3,613,015 | 46,583,447 | -0.69% |
| 2023-09-12 | 12.98 | 13.00 | 12.93 | 12.96 | 12.79 | qfq | 2,998,300 | 38,871,894 | 0.00% |
| 2023-09-11 | 12.81 | 13.03 | 12.76 | 12.96 | 12.79 | qfq | 7,376,950 | 95,360,165 | 1.81% |
| 2023-09-08 | 12.77 | 12.83 | 12.70 | 12.73 | 12.56 | qfq | 4,310,702 | 55,029,954 | -0.47% |
| 2023-09-07 | 13.00 | 13.02 | 12.78 | 12.79 | 12.62 | qfq | 6,826,849 | 87,782,989 | -1.31% |
| 2023-09-06 | 12.94 | 13.00 | 12.85 | 12.96 | 12.79 | qfq | 3,692,424 | 47,720,568 | -0.31% |
| 2023-09-05 | 13.05 | 13.08 | 12.93 | 13.00 | 12.82 | qfq | 4,507,176 | 58,552,019 | -0.38% |
| 2023-09-04 | 12.94 | 13.08 | 12.86 | 13.05 | 12.87 | qfq | 6,314,457 | 82,026,672 | 1.56% |
| 2023-09-01 | 12.97 | 12.97 | 12.77 | 12.85 | 12.68 | qfq | 5,383,038 | 69,054,352 | 0.55% |
| 2023-08-31 | 13.16 | 13.16 | 12.77 | 12.78 | 12.61 | qfq | 16,453,979 | 211,957,593 | -3.62% |
| 2023-08-30 | 13.56 | 13.56 | 13.26 | 13.26 | 13.08 | qfq | 9,778,945 | 130,679,669 | -1.85% |
| 2023-08-29 | 13.50 | 13.67 | 13.32 | 13.51 | 13.33 | qfq | 15,973,757 | 215,565,627 | -0.73% |
| 2023-08-28 | 14.50 | 14.50 | 13.61 | 13.61 | 13.43 | qfq | 19,702,459 | 275,983,516 | 3.11% |
| 2023-08-25 | 13.17 | 13.39 | 13.13 | 13.20 | 13.02 | qfq | 6,063,792 | 80,334,384 | 0.00% |
| 2023-08-24 | 13.32 | 13.39 | 13.18 | 13.20 | 13.02 | qfq | 5,243,402 | 69,656,434 | -0.83% |
| 2023-08-23 | 13.45 | 13.50 | 13.30 | 13.31 | 13.13 | qfq | 4,946,559 | 66,185,892 | -1.41% |
| 2023-08-22 | 13.56 | 13.66 | 13.39 | 13.50 | 13.32 | qfq | 5,592,361 | 75,525,799 | -0.52% |
| 2023-08-21 | 13.79 | 13.84 | 13.55 | 13.57 | 13.39 | qfq | 5,134,900 | 70,263,250 | -1.52% |
| 2023-08-18 | 14.00 | 14.06 | 13.73 | 13.78 | 13.59 | qfq | 3,978,200 | 55,273,162 | -2.27% |
| 2023-08-17 | 14.07 | 14.21 | 13.95 | 14.10 | 13.76 | qfq | 4,983,250 | 70,039,702 | -0.35% |
| 2023-08-16 | 14.07 | 14.35 | 14.01 | 14.15 | 13.81 | qfq | 4,417,547 | 62,587,788 | 0.14% |
| 2023-08-15 | 14.15 | 14.19 | 13.97 | 14.13 | 13.79 | qfq | 4,094,400 | 57,704,713 | 0.00% |
| 2023-08-14 | 14.18 | 14.23 | 14.03 | 14.13 | 13.79 | qfq | 5,924,954 | 83,655,954 | -0.70% |
| 2023-08-11 | 14.51 | 14.54 | 14.22 | 14.23 | 13.89 | qfq | 7,087,559 | 101,653,343 | -2.27% |
| 2023-08-10 | 14.37 | 14.62 | 14.35 | 14.56 | 14.21 | qfq | 6,882,589 | 99,921,436 | 1.39% |
| 2023-08-09 | 14.41 | 14.49 | 14.33 | 14.36 | 14.02 | qfq | 5,429,601 | 78,173,475 | -0.83% |
| 2023-08-08 | 14.50 | 14.52 | 14.18 | 14.48 | 14.13 | qfq | 9,327,760 | 134,100,971 | -0.55% |
| 2023-08-07 | 14.59 | 14.65 | 14.42 | 14.56 | 14.21 | qfq | 13,108,803 | 190,598,256 | -1.22% |
| 2023-08-04 | 14.85 | 15.05 | 14.71 | 14.74 | 14.39 | qfq | 23,208,134 | 345,888,041 | 0.27% |
| 2023-08-03 | 14.55 | 14.76 | 14.41 | 14.70 | 14.35 | qfq | 8,971,810 | 131,178,868 | 1.17% |
| 2023-08-02 | 14.45 | 14.62 | 14.36 | 14.53 | 14.18 | qfq | 8,740,349 | 127,087,114 | 0.41% |
| 2023-08-01 | 14.44 | 14.62 | 14.33 | 14.47 | 14.12 | qfq | 11,077,442 | 160,496,388 | -0.14% |
| 2023-07-31 | 14.50 | 14.75 | 14.40 | 14.49 | 14.14 | qfq | 20,547,233 | 299,539,706 | 1.05% |
| 2023-07-28 | 13.68 | 14.38 | 13.64 | 14.34 | 14.00 | qfq | 24,514,770 | 346,210,468 | 4.98% |
| 2023-07-27 | 13.72 | 13.77 | 13.62 | 13.66 | 13.33 | qfq | 5,402,355 | 74,040,668 | -0.36% |
| 2023-07-26 | 13.56 | 13.74 | 13.55 | 13.71 | 13.38 | qfq | 8,815,379 | 120,494,767 | 0.59% |
| 2023-07-25 | 13.68 | 13.72 | 13.51 | 13.63 | 13.30 | qfq | 8,361,715 | 113,749,796 | 1.72% |
| 2023-07-24 | 13.32 | 13.45 | 13.29 | 13.40 | 13.08 | qfq | 3,308,850 | 44,266,143 | 0.37% |
| 2023-07-21 | 13.38 | 13.47 | 13.29 | 13.35 | 13.03 | qfq | 4,058,239 | 54,278,008 | -0.30% |
| 2023-07-20 | 13.48 | 13.54 | 13.36 | 13.39 | 13.07 | qfq | 4,472,753 | 60,096,528 | -0.89% |
| 2023-07-19 | 13.38 | 13.53 | 13.35 | 13.51 | 13.19 | qfq | 5,265,676 | 70,930,043 | 0.75% |
| 2023-07-18 | 13.28 | 13.41 | 13.21 | 13.41 | 13.09 | qfq | 5,066,027 | 67,572,192 | 0.98% |
| 2023-07-17 | 13.35 | 13.36 | 13.21 | 13.28 | 12.96 | qfq | 6,317,071 | 83,767,173 | -0.75% |