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
东方通信600776.SH
最近收盘价11.502026-07-17
最近交易日2026-07-17
成交量（股）18,036,869
成交额（元）211,868,588
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-26 | 2025-08-04 | cash_dividend | 0.061 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-26 | 2024-08-05 | cash_dividend | 0.061 | — | — | — | 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 | 12.10 | 12.15 | 11.49 | 11.50 | 11.50 | qfq | 18,036,869 | 211,868,588 | -5.58% |
| 2026-07-16 | 12.08 | 12.37 | 11.86 | 12.18 | 12.18 | qfq | 14,340,281 | 174,362,786 | -0.49% |
| 2026-07-15 | 12.28 | 12.55 | 12.15 | 12.24 | 12.24 | qfq | 19,513,937 | 241,087,196 | 1.24% |
| 2026-07-14 | 12.00 | 12.16 | 11.63 | 12.09 | 12.09 | qfq | 15,388,438 | 182,490,965 | 0.17% |
| 2026-07-13 | 12.86 | 12.88 | 12.06 | 12.07 | 12.07 | qfq | 20,836,746 | 256,951,356 | -7.08% |
| 2026-07-10 | 12.45 | 13.40 | 12.43 | 12.99 | 12.99 | qfq | 26,745,832 | 347,841,353 | 3.92% |
| 2026-07-09 | 12.29 | 12.55 | 11.93 | 12.50 | 12.50 | qfq | 17,289,253 | 211,709,801 | 1.46% |
| 2026-07-08 | 12.22 | 12.52 | 12.22 | 12.32 | 12.32 | qfq | 13,034,748 | 161,290,518 | 0.74% |
| 2026-07-07 | 12.86 | 12.91 | 12.18 | 12.23 | 12.23 | qfq | 17,579,893 | 218,378,985 | -4.97% |
| 2026-07-06 | 13.04 | 13.16 | 12.75 | 12.87 | 12.87 | qfq | 16,207,622 | 208,892,097 | -0.85% |
| 2026-07-03 | 12.73 | 13.08 | 12.73 | 12.98 | 12.98 | qfq | 15,333,348 | 198,325,376 | 2.04% |
| 2026-07-02 | 13.11 | 13.23 | 12.63 | 12.72 | 12.72 | qfq | 20,644,978 | 267,496,194 | -3.56% |
| 2026-07-01 | 13.05 | 13.32 | 13.05 | 13.19 | 13.19 | qfq | 17,836,463 | 235,522,872 | 0.38% |
| 2026-06-30 | 12.81 | 13.28 | 12.63 | 13.14 | 13.14 | qfq | 19,758,390 | 258,312,030 | 3.22% |
| 2026-06-29 | 13.00 | 13.18 | 12.62 | 12.73 | 12.73 | qfq | 26,267,079 | 337,555,273 | -5.00% |
| 2026-06-26 | 14.67 | 14.70 | 13.40 | 13.40 | 13.40 | qfq | 36,661,224 | 499,575,066 | -10.01% |
| 2026-06-25 | 14.80 | 15.31 | 14.53 | 14.89 | 14.89 | qfq | 21,381,563 | 318,867,137 | 1.36% |
| 2026-06-24 | 14.70 | 15.02 | 14.46 | 14.69 | 14.69 | qfq | 17,627,216 | 259,241,726 | -1.28% |
| 2026-06-23 | 15.60 | 15.60 | 14.85 | 14.88 | 14.88 | qfq | 23,289,322 | 352,057,865 | -4.86% |
| 2026-06-22 | 15.30 | 15.64 | 14.80 | 15.64 | 15.64 | qfq | 29,370,699 | 445,541,492 | 1.76% |
| 2026-06-18 | 15.51 | 15.75 | 15.32 | 15.37 | 15.37 | qfq | 20,272,847 | 313,752,583 | -2.10% |
| 2026-06-17 | 15.81 | 16.02 | 15.43 | 15.70 | 15.70 | qfq | 25,546,222 | 401,123,843 | -1.69% |
| 2026-06-16 | 15.49 | 16.27 | 15.28 | 15.97 | 15.97 | qfq | 34,313,664 | 546,109,755 | 3.17% |
| 2026-06-15 | 15.09 | 15.54 | 15.09 | 15.48 | 15.48 | qfq | 25,410,969 | 390,922,568 | 2.52% |
| 2026-06-12 | 15.69 | 15.93 | 14.97 | 15.10 | 15.10 | qfq | 33,940,473 | 521,731,149 | -1.63% |
| 2026-06-11 | 16.18 | 16.22 | 15.18 | 15.35 | 15.35 | qfq | 37,593,142 | 586,447,533 | -6.86% |
| 2026-06-10 | 16.68 | 17.03 | 16.12 | 16.48 | 16.48 | qfq | 36,576,564 | 604,003,501 | -1.49% |
| 2026-06-09 | 16.60 | 16.81 | 16.12 | 16.73 | 16.73 | qfq | 54,946,743 | 902,440,734 | -1.59% |
| 2026-06-08 | 15.66 | 17.50 | 15.55 | 17.00 | 17.00 | qfq | 84,022,371 | 1,388,659,662 | 6.65% |
| 2026-06-05 | 14.53 | 15.94 | 14.38 | 15.94 | 15.94 | qfq | 28,779,838 | 449,772,787 | 10.01% |
| 2026-06-04 | 14.92 | 15.05 | 14.32 | 14.49 | 14.49 | qfq | 21,993,629 | 321,118,937 | -4.10% |
| 2026-06-03 | 14.73 | 15.35 | 14.68 | 15.11 | 15.11 | qfq | 25,534,674 | 386,324,493 | 2.58% |
| 2026-06-02 | 14.58 | 14.84 | 14.42 | 14.73 | 14.73 | qfq | 16,643,422 | 243,686,976 | 0.96% |
| 2026-06-01 | 14.57 | 14.80 | 14.50 | 14.59 | 14.59 | qfq | 13,635,902 | 199,974,243 | 0.07% |
| 2026-05-29 | 15.50 | 15.56 | 14.50 | 14.58 | 14.58 | qfq | 23,926,412 | 356,347,875 | -6.36% |
| 2026-05-28 | 15.16 | 15.70 | 14.74 | 15.57 | 15.57 | qfq | 25,111,044 | 382,530,695 | 2.57% |
| 2026-05-27 | 15.49 | 15.70 | 15.08 | 15.18 | 15.18 | qfq | 17,910,360 | 276,159,550 | -2.13% |
| 2026-05-26 | 15.70 | 15.74 | 15.21 | 15.51 | 15.51 | qfq | 19,901,021 | 306,765,262 | -2.02% |
| 2026-05-25 | 15.88 | 15.96 | 15.56 | 15.83 | 15.83 | qfq | 18,251,814 | 287,774,384 | 0.64% |
| 2026-05-22 | 15.66 | 15.86 | 15.36 | 15.73 | 15.73 | qfq | 20,951,699 | 327,220,134 | 0.96% |
| 2026-05-21 | 16.34 | 16.53 | 15.40 | 15.58 | 15.58 | qfq | 33,096,954 | 530,414,645 | -4.30% |
| 2026-05-20 | 16.60 | 16.73 | 16.24 | 16.28 | 16.28 | qfq | 24,332,136 | 399,648,028 | -2.81% |
| 2026-05-19 | 16.70 | 16.93 | 16.30 | 16.75 | 16.75 | qfq | 28,998,303 | 479,946,512 | -0.18% |
| 2026-05-18 | 16.80 | 17.12 | 16.54 | 16.78 | 16.78 | qfq | 28,315,128 | 476,484,767 | -1.18% |
| 2026-05-15 | 17.22 | 17.60 | 16.94 | 16.98 | 16.98 | qfq | 31,370,697 | 538,694,145 | -1.96% |
| 2026-05-14 | 18.30 | 18.40 | 17.32 | 17.32 | 17.32 | qfq | 43,434,625 | 773,126,635 | -5.36% |
| 2026-05-13 | 18.59 | 18.74 | 18.00 | 18.30 | 18.30 | qfq | 51,379,755 | 940,076,411 | -3.28% |
| 2026-05-12 | 18.70 | 19.22 | 18.29 | 18.92 | 18.92 | qfq | 58,377,803 | 1,105,139,998 | 0.85% |
| 2026-05-11 | 18.56 | 19.34 | 18.29 | 18.76 | 18.76 | qfq | 61,966,891 | 1,161,372,198 | 1.35% |
| 2026-05-08 | 17.50 | 19.41 | 17.41 | 18.51 | 18.51 | qfq | 78,820,047 | 1,441,929,687 | 4.52% |
| 2026-05-07 | 17.10 | 17.71 | 16.97 | 17.71 | 17.71 | qfq | 55,475,367 | 971,163,011 | 3.93% |
| 2026-05-06 | 16.68 | 17.23 | 16.66 | 17.04 | 17.04 | qfq | 38,034,640 | 646,525,027 | 2.53% |
| 2026-04-30 | 17.00 | 17.01 | 16.58 | 16.62 | 16.62 | qfq | 28,857,475 | 482,193,397 | -2.46% |
| 2026-04-29 | 17.09 | 17.10 | 16.72 | 17.04 | 17.04 | qfq | 36,663,592 | 619,692,445 | -0.58% |
| 2026-04-28 | 16.89 | 17.20 | 16.46 | 17.14 | 17.14 | qfq | 54,294,238 | 920,321,663 | 2.39% |
| 2026-04-27 | 16.37 | 16.77 | 15.88 | 16.74 | 16.74 | qfq | 35,610,824 | 585,349,524 | 1.76% |
| 2026-04-24 | 16.65 | 16.71 | 16.32 | 16.45 | 16.45 | qfq | 32,708,210 | 538,739,004 | -2.61% |
| 2026-04-23 | 17.05 | 17.30 | 16.65 | 16.89 | 16.89 | qfq | 51,571,767 | 873,097,401 | -2.37% |
| 2026-04-22 | 16.48 | 17.46 | 16.48 | 17.30 | 17.30 | qfq | 74,599,960 | 1,280,688,788 | 5.49% |
| 2026-04-21 | 16.86 | 16.86 | 16.32 | 16.40 | 16.40 | qfq | 33,947,513 | 558,820,858 | -2.32% |
| 2026-04-20 | 16.95 | 16.96 | 16.62 | 16.79 | 16.79 | qfq | 66,672,562 | 1,118,692,427 | 0.30% |
| 2026-04-17 | 15.55 | 17.18 | 15.53 | 16.74 | 16.74 | qfq | 86,669,292 | 1,449,198,055 | 7.17% |
| 2026-04-16 | 15.35 | 15.69 | 15.30 | 15.62 | 15.62 | qfq | 16,894,098 | 262,294,280 | 1.69% |
| 2026-04-15 | 15.60 | 15.80 | 15.27 | 15.36 | 15.36 | qfq | 18,214,042 | 282,988,923 | -1.41% |
| 2026-04-14 | 15.41 | 15.65 | 15.32 | 15.58 | 15.58 | qfq | 17,777,087 | 275,217,053 | 1.50% |
| 2026-04-13 | 15.35 | 15.55 | 15.30 | 15.35 | 15.35 | qfq | 15,199,600 | 234,028,205 | -1.16% |
| 2026-04-10 | 15.74 | 15.86 | 15.50 | 15.53 | 15.53 | qfq | 19,691,698 | 308,306,667 | -0.13% |
| 2026-04-09 | 15.52 | 15.66 | 15.35 | 15.55 | 15.55 | qfq | 17,051,870 | 264,217,803 | -0.89% |
| 2026-04-08 | 15.20 | 15.70 | 15.14 | 15.69 | 15.69 | qfq | 23,265,418 | 359,263,788 | 5.59% |
| 2026-04-07 | 14.81 | 15.10 | 14.76 | 14.86 | 14.86 | qfq | 11,751,003 | 175,590,483 | 0.13% |
| 2026-04-03 | 14.92 | 15.09 | 14.82 | 14.84 | 14.84 | qfq | 15,237,821 | 228,050,164 | -0.27% |
| 2026-04-02 | 15.08 | 15.20 | 14.73 | 14.88 | 14.88 | qfq | 11,593,321 | 173,332,357 | -1.85% |
| 2026-04-01 | 15.38 | 15.45 | 14.98 | 15.16 | 15.16 | qfq | 16,288,601 | 246,220,108 | 0.20% |
| 2026-03-31 | 15.03 | 15.49 | 14.97 | 15.13 | 15.13 | qfq | 20,095,500 | 306,180,627 | 0.27% |
| 2026-03-30 | 14.64 | 15.18 | 14.51 | 15.09 | 15.09 | qfq | 17,411,013 | 259,790,379 | 1.89% |
| 2026-03-27 | 14.35 | 14.83 | 14.35 | 14.81 | 14.81 | qfq | 11,418,701 | 167,233,465 | 1.44% |
| 2026-03-26 | 14.97 | 15.02 | 14.52 | 14.60 | 14.60 | qfq | 13,174,766 | 194,120,770 | -2.60% |
| 2026-03-25 | 14.60 | 15.06 | 14.60 | 14.99 | 14.99 | qfq | 17,586,512 | 262,966,108 | 2.88% |
| 2026-03-24 | 14.42 | 14.60 | 14.16 | 14.57 | 14.57 | qfq | 19,600,836 | 281,373,317 | 3.11% |
| 2026-03-23 | 14.92 | 15.10 | 14.00 | 14.13 | 14.13 | qfq | 26,110,144 | 378,795,139 | -6.61% |
| 2026-03-20 | 15.72 | 15.90 | 15.10 | 15.13 | 15.13 | qfq | 16,275,412 | 251,086,809 | -3.14% |
| 2026-03-19 | 15.76 | 15.95 | 15.53 | 15.62 | 15.62 | qfq | 14,502,430 | 227,627,110 | -2.25% |
| 2026-03-18 | 15.74 | 15.99 | 15.58 | 15.98 | 15.98 | qfq | 14,698,069 | 232,105,612 | 2.30% |
| 2026-03-17 | 16.08 | 16.12 | 15.61 | 15.62 | 15.62 | qfq | 17,335,219 | 274,576,688 | -2.44% |
| 2026-03-16 | 16.21 | 16.27 | 15.70 | 16.01 | 16.01 | qfq | 17,977,697 | 286,544,734 | -0.62% |
| 2026-03-13 | 16.49 | 16.60 | 16.11 | 16.11 | 16.11 | qfq | 17,488,032 | 284,707,713 | -2.95% |
| 2026-03-12 | 17.00 | 17.06 | 16.51 | 16.60 | 16.60 | qfq | 20,434,063 | 341,966,949 | -2.64% |
| 2026-03-11 | 17.27 | 17.64 | 17.05 | 17.05 | 17.05 | qfq | 26,084,445 | 450,892,877 | -0.18% |
| 2026-03-10 | 16.85 | 17.09 | 16.74 | 17.08 | 17.08 | qfq | 20,913,120 | 354,810,921 | 2.28% |
| 2026-03-09 | 16.31 | 16.77 | 16.03 | 16.70 | 16.70 | qfq | 26,554,142 | 434,142,461 | 0.12% |
| 2026-03-06 | 16.80 | 16.95 | 16.65 | 16.68 | 16.68 | qfq | 17,216,752 | 288,782,600 | -1.30% |
| 2026-03-05 | 16.98 | 17.16 | 16.69 | 16.90 | 16.90 | qfq | 24,513,631 | 415,478,487 | 1.56% |
| 2026-03-04 | 16.38 | 17.04 | 16.30 | 16.64 | 16.64 | qfq | 24,845,260 | 416,311,989 | -0.54% |
| 2026-03-03 | 18.38 | 18.46 | 16.61 | 16.73 | 16.73 | qfq | 51,442,451 | 891,079,845 | -8.98% |
| 2026-03-02 | 18.16 | 18.79 | 18.10 | 18.38 | 18.38 | qfq | 37,786,313 | 696,864,518 | -0.81% |
| 2026-02-27 | 18.10 | 18.80 | 18.00 | 18.53 | 18.53 | qfq | 36,191,503 | 669,174,051 | 1.76% |
| 2026-02-26 | 18.00 | 18.34 | 17.90 | 18.21 | 18.21 | qfq | 26,612,461 | 483,727,302 | 0.77% |
| 2026-02-25 | 17.87 | 18.18 | 17.76 | 18.07 | 18.07 | qfq | 21,454,850 | 386,600,081 | 1.06% |
| 2026-02-24 | 18.25 | 18.30 | 17.86 | 17.88 | 17.88 | qfq | 24,609,500 | 445,047,498 | -0.67% |
| 2026-02-13 | 18.30 | 18.50 | 18.00 | 18.00 | 18.00 | qfq | 19,604,900 | 356,748,399 | -2.28% |
| 2026-02-12 | 18.30 | 18.53 | 18.11 | 18.42 | 18.42 | qfq | 24,045,354 | 441,351,591 | 0.55% |
| 2026-02-11 | 18.50 | 18.70 | 18.29 | 18.32 | 18.32 | qfq | 27,953,330 | 515,311,085 | -1.61% |
| 2026-02-10 | 18.79 | 19.05 | 18.39 | 18.62 | 18.62 | qfq | 30,858,218 | 576,776,903 | -0.96% |
| 2026-02-09 | 19.02 | 19.06 | 18.55 | 18.80 | 18.80 | qfq | 31,500,760 | 591,206,320 | 0.80% |
| 2026-02-06 | 18.66 | 19.25 | 18.50 | 18.65 | 18.65 | qfq | 39,204,774 | 739,025,464 | -0.64% |
| 2026-02-05 | 18.73 | 19.09 | 18.55 | 18.77 | 18.77 | qfq | 27,139,840 | 509,650,724 | -1.42% |
| 2026-02-04 | 19.11 | 19.67 | 18.81 | 19.04 | 19.04 | qfq | 51,428,169 | 986,914,207 | -0.31% |
| 2026-02-03 | 18.42 | 19.13 | 17.96 | 19.10 | 19.10 | qfq | 57,559,028 | 1,074,520,019 | 6.94% |
| 2026-02-02 | 18.50 | 18.70 | 17.85 | 17.86 | 17.86 | qfq | 36,490,237 | 664,323,871 | -3.46% |
| 2026-01-30 | 18.58 | 18.74 | 17.73 | 18.50 | 18.50 | qfq | 56,819,428 | 1,034,689,493 | -0.80% |
| 2026-01-29 | 18.54 | 19.29 | 18.39 | 18.65 | 18.65 | qfq | 55,561,008 | 1,050,140,979 | -0.59% |
| 2026-01-28 | 19.03 | 19.37 | 18.60 | 18.76 | 18.76 | qfq | 48,740,975 | 920,363,848 | -1.52% |
| 2026-01-27 | 18.79 | 19.31 | 18.52 | 19.05 | 19.05 | qfq | 49,999,015 | 944,630,651 | 0.42% |
| 2026-01-26 | 19.75 | 19.88 | 18.65 | 18.97 | 18.97 | qfq | 84,592,679 | 1,623,169,371 | -4.82% |
| 2026-01-23 | 18.99 | 20.37 | 18.87 | 19.93 | 19.93 | qfq | 101,145,843 | 2,000,432,514 | 4.95% |
| 2026-01-22 | 18.56 | 19.08 | 18.48 | 18.99 | 18.99 | qfq | 69,116,407 | 1,307,535,467 | 2.10% |
| 2026-01-21 | 18.21 | 18.77 | 18.19 | 18.60 | 18.60 | qfq | 66,169,878 | 1,221,486,865 | 1.20% |
| 2026-01-20 | 19.03 | 19.21 | 18.19 | 18.38 | 18.38 | qfq | 95,542,741 | 1,773,857,669 | -3.42% |
| 2026-01-19 | 19.03 | 19.65 | 19.03 | 19.03 | 19.03 | qfq | 151,300,601 | 2,891,259,905 | -9.98% |
| 2026-01-16 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | qfq | 6,849,100 | 144,789,974 | -10.00% |
| 2026-01-15 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | qfq | 10,206,500 | 239,750,685 | -10.00% |
| 2026-01-14 | 25.57 | 27.09 | 23.47 | 26.10 | 26.10 | qfq | 226,295,097 | 5,757,826,740 | 5.97% |
| 2026-01-13 | 24.63 | 24.63 | 22.95 | 24.63 | 24.63 | qfq | 144,654,781 | 3,533,719,430 | 10.00% |
| 2026-01-12 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | qfq | 7,614,967 | 170,499,111 | 10.02% |
| 2026-01-09 | 18.50 | 20.35 | 18.23 | 20.35 | 20.35 | qfq | 111,774,828 | 2,159,425,367 | 10.00% |
| 2026-01-08 | 18.10 | 18.70 | 17.79 | 18.50 | 18.50 | qfq | 81,996,495 | 1,500,340,093 | 0.82% |
| 2026-01-07 | 18.10 | 19.53 | 18.03 | 18.35 | 18.35 | qfq | 103,962,882 | 1,943,724,504 | -1.34% |
| 2026-01-06 | 18.11 | 19.60 | 17.67 | 18.60 | 18.60 | qfq | 122,765,711 | 2,265,061,109 | 2.48% |
| 2026-01-05 | 16.77 | 18.15 | 16.49 | 18.15 | 18.15 | qfq | 104,693,145 | 1,849,643,169 | 10.00% |
| 2025-12-31 | 17.00 | 17.00 | 15.94 | 16.50 | 16.50 | qfq | 104,327,109 | 1,706,502,737 | -2.31% |
| 2025-12-30 | 15.20 | 16.89 | 15.20 | 16.89 | 16.89 | qfq | 72,225,078 | 1,196,758,385 | 10.03% |
| 2025-12-29 | 15.76 | 15.76 | 15.30 | 15.35 | 15.35 | qfq | 39,000,494 | 602,838,502 | -3.15% |
| 2025-12-26 | 15.67 | 16.08 | 15.46 | 15.85 | 15.85 | qfq | 60,947,637 | 963,776,764 | 0.13% |
| 2025-12-25 | 15.13 | 16.10 | 15.05 | 15.83 | 15.83 | qfq | 60,661,232 | 955,004,751 | 4.42% |
| 2025-12-24 | 14.91 | 15.35 | 14.76 | 15.16 | 15.16 | qfq | 49,849,806 | 749,455,366 | -0.39% |
| 2025-12-23 | 15.33 | 16.02 | 15.05 | 15.22 | 15.22 | qfq | 66,412,105 | 1,028,042,707 | -1.68% |
| 2025-12-22 | 15.06 | 15.86 | 14.80 | 15.48 | 15.48 | qfq | 77,712,840 | 1,203,105,235 | 2.99% |
| 2025-12-19 | 15.15 | 15.58 | 14.84 | 15.03 | 15.03 | qfq | 54,457,957 | 820,552,039 | -1.05% |
| 2025-12-18 | 15.25 | 15.67 | 15.00 | 15.19 | 15.19 | qfq | 60,170,884 | 925,309,259 | -1.43% |
| 2025-12-17 | 15.68 | 16.24 | 15.27 | 15.41 | 15.41 | qfq | 80,138,356 | 1,252,623,974 | -5.40% |
| 2025-12-16 | 15.90 | 16.80 | 15.11 | 16.29 | 16.29 | qfq | 113,965,520 | 1,828,766,510 | 2.26% |
| 2025-12-15 | 17.11 | 17.11 | 15.45 | 15.93 | 15.93 | qfq | 141,506,233 | 2,301,041,502 | -0.99% |
| 2025-12-12 | 14.99 | 16.09 | 14.88 | 16.09 | 16.09 | qfq | 35,591,130 | 561,891,502 | 9.98% |
| 2025-12-11 | 13.84 | 15.22 | 13.72 | 14.63 | 14.63 | qfq | 91,105,799 | 1,321,688,915 | 5.71% |
| 2025-12-10 | 13.74 | 13.88 | 13.59 | 13.84 | 13.84 | qfq | 21,821,208 | 299,664,298 | 0.87% |
| 2025-12-09 | 13.80 | 14.04 | 13.68 | 13.72 | 13.72 | qfq | 23,020,194 | 318,482,117 | -1.29% |
| 2025-12-08 | 13.50 | 14.05 | 13.48 | 13.90 | 13.90 | qfq | 39,946,226 | 554,529,289 | 3.35% |
| 2025-12-05 | 13.46 | 13.54 | 13.22 | 13.45 | 13.45 | qfq | 17,196,243 | 229,981,275 | 0.30% |
| 2025-12-04 | 13.38 | 13.53 | 13.27 | 13.41 | 13.41 | qfq | 18,150,377 | 242,839,468 | 0.22% |
| 2025-12-03 | 13.52 | 13.58 | 13.19 | 13.38 | 13.38 | qfq | 21,991,349 | 293,665,943 | -1.55% |
| 2025-12-02 | 13.74 | 13.77 | 13.57 | 13.59 | 13.59 | qfq | 24,136,042 | 328,793,700 | -1.52% |
| 2025-12-01 | 13.75 | 13.87 | 13.63 | 13.80 | 13.80 | qfq | 30,829,507 | 424,046,798 | 0.51% |
| 2025-11-28 | 13.37 | 13.77 | 13.37 | 13.73 | 13.73 | qfq | 33,430,722 | 456,215,458 | 2.16% |
| 2025-11-27 | 13.40 | 13.64 | 13.28 | 13.44 | 13.44 | qfq | 27,084,422 | 364,599,082 | 0.45% |
| 2025-11-26 | 13.36 | 13.64 | 13.28 | 13.38 | 13.38 | qfq | 30,149,046 | 405,757,427 | 0.45% |
| 2025-11-25 | 12.99 | 13.54 | 12.95 | 13.32 | 13.32 | qfq | 37,807,469 | 504,674,637 | 2.70% |
| 2025-11-24 | 12.52 | 13.06 | 12.48 | 12.97 | 12.97 | qfq | 25,837,991 | 330,913,624 | 4.51% |
| 2025-11-21 | 12.88 | 12.88 | 12.34 | 12.41 | 12.41 | qfq | 22,420,340 | 280,658,784 | -3.72% |
| 2025-11-20 | 13.05 | 13.07 | 12.78 | 12.89 | 12.89 | qfq | 16,411,214 | 211,008,630 | -0.77% |
| 2025-11-19 | 13.21 | 13.30 | 12.78 | 12.99 | 12.99 | qfq | 25,383,175 | 329,179,844 | -1.89% |
| 2025-11-18 | 13.43 | 13.45 | 13.17 | 13.24 | 13.24 | qfq | 24,358,406 | 323,095,335 | -2.00% |
| 2025-11-17 | 13.51 | 13.55 | 13.30 | 13.51 | 13.51 | qfq | 34,016,880 | 457,577,279 | -0.81% |
| 2025-11-14 | 13.03 | 13.99 | 12.94 | 13.62 | 13.62 | qfq | 57,831,262 | 781,516,168 | 4.13% |
| 2025-11-13 | 13.20 | 13.20 | 13.00 | 13.08 | 13.08 | qfq | 24,733,692 | 323,708,641 | -1.28% |
| 2025-11-12 | 13.25 | 13.32 | 13.00 | 13.25 | 13.25 | qfq | 22,251,423 | 291,685,682 | 0.38% |
| 2025-11-11 | 13.27 | 13.42 | 13.15 | 13.20 | 13.20 | qfq | 20,772,682 | 275,573,049 | -0.08% |
| 2025-11-10 | 13.20 | 13.32 | 13.05 | 13.21 | 13.21 | qfq | 19,713,300 | 259,462,627 | 0.08% |
| 2025-11-07 | 12.86 | 13.28 | 12.78 | 13.20 | 13.20 | qfq | 30,689,183 | 402,293,303 | 2.09% |
| 2025-11-06 | 12.91 | 12.99 | 12.78 | 12.93 | 12.93 | qfq | 15,220,920 | 196,189,296 | 0.00% |
| 2025-11-05 | 12.70 | 13.15 | 12.65 | 12.93 | 12.93 | qfq | 17,121,200 | 221,347,813 | 0.70% |
| 2025-11-04 | 13.11 | 13.11 | 12.78 | 12.84 | 12.84 | qfq | 18,415,167 | 237,708,898 | -2.58% |
| 2025-11-03 | 13.09 | 13.18 | 12.81 | 13.18 | 13.18 | qfq | 23,015,023 | 299,080,491 | 0.76% |
| 2025-10-31 | 13.35 | 13.38 | 12.88 | 13.08 | 13.08 | qfq | 33,970,854 | 443,009,749 | -0.91% |
| 2025-10-30 | 13.50 | 13.89 | 13.13 | 13.20 | 13.20 | qfq | 62,205,843 | 837,654,223 | 2.40% |
| 2025-10-29 | 12.81 | 12.93 | 12.75 | 12.89 | 12.89 | qfq | 18,404,656 | 236,424,627 | 1.18% |
| 2025-10-28 | 12.81 | 12.88 | 12.68 | 12.74 | 12.74 | qfq | 15,917,186 | 203,531,220 | -0.39% |
| 2025-10-27 | 12.98 | 13.09 | 12.73 | 12.79 | 12.79 | qfq | 24,850,698 | 318,822,018 | -1.01% |
| 2025-10-24 | 12.66 | 13.00 | 12.57 | 12.92 | 12.92 | qfq | 37,829,175 | 486,783,447 | 2.95% |
| 2025-10-23 | 12.38 | 12.57 | 12.19 | 12.55 | 12.55 | qfq | 14,994,774 | 185,259,653 | 0.56% |
| 2025-10-22 | 12.24 | 12.60 | 12.15 | 12.48 | 12.48 | qfq | 18,912,488 | 234,827,006 | 1.22% |
| 2025-10-21 | 12.13 | 12.38 | 12.11 | 12.33 | 12.33 | qfq | 15,192,274 | 187,014,152 | 1.23% |
| 2025-10-20 | 12.10 | 12.32 | 12.09 | 12.18 | 12.18 | qfq | 13,180,644 | 160,788,905 | 1.84% |
| 2025-10-17 | 12.33 | 12.43 | 11.95 | 11.96 | 11.96 | qfq | 18,381,306 | 223,333,055 | -2.84% |
| 2025-10-16 | 12.57 | 12.58 | 12.27 | 12.31 | 12.31 | qfq | 13,367,974 | 165,649,983 | -2.22% |
| 2025-10-15 | 12.45 | 12.64 | 12.30 | 12.59 | 12.59 | qfq | 19,669,064 | 246,426,778 | 2.61% |
| 2025-10-14 | 12.59 | 12.68 | 12.22 | 12.27 | 12.27 | qfq | 20,319,223 | 252,752,468 | -2.39% |
| 2025-10-13 | 12.10 | 12.60 | 12.06 | 12.57 | 12.57 | qfq | 18,186,726 | 224,903,441 | -1.02% |
| 2025-10-10 | 12.92 | 12.95 | 12.65 | 12.70 | 12.70 | qfq | 19,141,153 | 244,233,104 | -2.38% |
| 2025-10-09 | 12.69 | 13.06 | 12.69 | 13.01 | 13.01 | qfq | 26,614,492 | 344,291,775 | 2.60% |
| 2025-09-30 | 12.67 | 12.86 | 12.67 | 12.68 | 12.68 | qfq | 17,651,355 | 225,079,869 | 0.24% |
| 2025-09-29 | 12.58 | 12.71 | 12.34 | 12.65 | 12.65 | qfq | 21,270,101 | 266,586,760 | 0.56% |
| 2025-09-26 | 12.93 | 13.08 | 12.58 | 12.58 | 12.58 | qfq | 29,939,260 | 381,732,239 | -3.90% |
| 2025-09-25 | 13.32 | 13.33 | 12.99 | 13.09 | 13.09 | qfq | 27,816,213 | 365,078,030 | -2.02% |
| 2025-09-24 | 12.87 | 13.38 | 12.76 | 13.36 | 13.36 | qfq | 31,928,684 | 418,983,088 | 2.77% |
| 2025-09-23 | 13.23 | 13.62 | 12.74 | 13.00 | 13.00 | qfq | 38,619,820 | 504,266,384 | -2.84% |
| 2025-09-22 | 13.14 | 13.66 | 12.91 | 13.38 | 13.38 | qfq | 40,035,201 | 536,191,806 | 1.52% |
| 2025-09-19 | 13.01 | 13.43 | 13.00 | 13.18 | 13.18 | qfq | 37,367,562 | 494,419,642 | 0.53% |
| 2025-09-18 | 13.58 | 13.66 | 12.88 | 13.11 | 13.11 | qfq | 61,892,182 | 825,569,316 | -4.17% |
| 2025-09-17 | 14.03 | 14.35 | 13.55 | 13.68 | 13.68 | qfq | 61,501,470 | 845,439,918 | -2.29% |
| 2025-09-16 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | qfq | 74,508,909 | 1,040,704,252 | -2.10% |
| 2025-09-15 | 13.79 | 14.38 | 13.23 | 14.30 | 14.30 | qfq | 116,887,804 | 1,622,963,470 | 3.62% |
| 2025-09-12 | 14.66 | 15.09 | 13.79 | 13.80 | 13.80 | qfq | 168,974,856 | 2,426,510,819 | -1.00% |
| 2025-09-11 | 13.40 | 13.94 | 13.12 | 13.94 | 13.94 | qfq | 105,844,242 | 1,453,635,871 | 10.02% |
| 2025-09-10 | 11.55 | 12.67 | 11.49 | 12.67 | 12.67 | qfq | 38,933,451 | 487,526,342 | 9.98% |
| 2025-09-09 | 11.78 | 11.84 | 11.48 | 11.52 | 11.52 | qfq | 13,707,604 | 159,198,822 | -2.29% |
| 2025-09-08 | 11.75 | 11.85 | 11.61 | 11.79 | 11.79 | qfq | 15,251,221 | 178,743,984 | 0.00% |
| 2025-09-05 | 11.49 | 11.80 | 11.40 | 11.79 | 11.79 | qfq | 14,836,946 | 172,321,309 | 2.70% |
| 2025-09-04 | 11.60 | 11.96 | 11.30 | 11.48 | 11.48 | qfq | 20,635,385 | 239,864,206 | -0.52% |
| 2025-09-03 | 12.05 | 12.06 | 11.51 | 11.54 | 11.54 | qfq | 19,483,800 | 228,984,348 | -3.67% |
| 2025-09-02 | 12.38 | 12.38 | 11.80 | 11.98 | 11.98 | qfq | 29,251,471 | 351,574,551 | -3.15% |
| 2025-09-01 | 12.30 | 12.40 | 12.08 | 12.37 | 12.37 | qfq | 32,371,196 | 396,123,173 | 0.65% |
| 2025-08-29 | 12.19 | 12.67 | 12.15 | 12.29 | 12.29 | qfq | 56,078,039 | 693,366,767 | 0.49% |
| 2025-08-28 | 11.71 | 12.36 | 11.67 | 12.23 | 12.23 | qfq | 51,492,934 | 625,120,028 | 4.53% |
| 2025-08-27 | 11.88 | 12.29 | 11.69 | 11.70 | 11.70 | qfq | 35,047,383 | 420,303,037 | -1.52% |
| 2025-08-26 | 11.80 | 11.92 | 11.72 | 11.88 | 11.88 | qfq | 19,457,148 | 230,427,860 | 0.25% |
| 2025-08-25 | 11.78 | 11.96 | 11.63 | 11.85 | 11.85 | qfq | 25,983,898 | 306,496,996 | 1.02% |
| 2025-08-22 | 11.57 | 11.73 | 11.55 | 11.73 | 11.73 | qfq | 18,807,105 | 219,337,940 | 0.86% |
| 2025-08-21 | 11.67 | 11.86 | 11.54 | 11.63 | 11.63 | qfq | 22,542,571 | 263,682,883 | -0.51% |
| 2025-08-20 | 11.36 | 11.79 | 11.31 | 11.69 | 11.69 | qfq | 29,507,660 | 343,116,278 | 2.01% |
| 2025-08-19 | 11.43 | 11.49 | 11.36 | 11.46 | 11.46 | qfq | 13,120,101 | 150,056,186 | 0.17% |
| 2025-08-18 | 11.26 | 11.66 | 11.24 | 11.44 | 11.44 | qfq | 21,332,940 | 245,067,756 | 1.60% |
| 2025-08-15 | 11.14 | 11.29 | 11.12 | 11.26 | 11.26 | qfq | 10,164,440 | 114,120,049 | 0.99% |
| 2025-08-14 | 11.37 | 11.38 | 11.08 | 11.15 | 11.15 | qfq | 12,824,126 | 144,063,969 | -1.93% |
| 2025-08-13 | 11.27 | 11.40 | 11.23 | 11.37 | 11.37 | qfq | 14,256,630 | 161,563,671 | 1.25% |
| 2025-08-12 | 11.35 | 11.36 | 11.21 | 11.23 | 11.23 | qfq | 11,259,300 | 126,766,870 | -1.06% |
| 2025-08-11 | 11.27 | 11.36 | 11.25 | 11.35 | 11.35 | qfq | 11,658,700 | 131,952,475 | 0.71% |
| 2025-08-08 | 11.28 | 11.44 | 11.26 | 11.27 | 11.27 | qfq | 11,406,800 | 129,198,737 | -0.53% |
| 2025-08-07 | 11.34 | 11.40 | 11.24 | 11.33 | 11.33 | qfq | 11,493,994 | 130,151,397 | 0.18% |
| 2025-08-06 | 11.26 | 11.37 | 11.20 | 11.31 | 11.31 | qfq | 12,977,322 | 146,701,503 | 0.27% |
| 2025-08-05 | 11.09 | 11.45 | 11.05 | 11.28 | 11.28 | qfq | 19,175,455 | 215,947,475 | 2.08% |
| 2025-08-04 | 10.96 | 11.05 | 10.90 | 11.05 | 11.05 | qfq | 5,922,100 | 65,126,635 | -0.09% |
| 2025-08-01 | 10.98 | 11.08 | 10.87 | 11.06 | 11.00 | qfq | 8,857,000 | 97,350,424 | 0.73% |
| 2025-07-31 | 11.07 | 11.24 | 10.93 | 10.98 | 10.92 | qfq | 10,381,873 | 115,153,782 | -0.90% |
| 2025-07-30 | 11.24 | 11.25 | 10.98 | 11.08 | 11.02 | qfq | 10,550,264 | 117,231,774 | -1.51% |
| 2025-07-29 | 11.21 | 11.28 | 11.07 | 11.25 | 11.19 | qfq | 11,028,012 | 123,336,522 | 0.27% |
| 2025-07-28 | 11.26 | 11.29 | 11.17 | 11.22 | 11.16 | qfq | 11,174,954 | 125,398,905 | -0.44% |
| 2025-07-25 | 11.18 | 11.31 | 11.12 | 11.27 | 11.21 | qfq | 12,572,400 | 140,929,183 | 0.90% |
| 2025-07-24 | 11.04 | 11.18 | 11.03 | 11.17 | 11.11 | qfq | 10,429,756 | 116,099,829 | 0.81% |
| 2025-07-23 | 11.08 | 11.35 | 11.03 | 11.08 | 11.02 | qfq | 19,023,399 | 212,800,504 | 0.00% |
| 2025-07-22 | 11.13 | 11.17 | 11.04 | 11.08 | 11.02 | qfq | 9,605,314 | 106,560,154 | -0.45% |
| 2025-07-21 | 11.07 | 11.14 | 11.01 | 11.13 | 11.07 | qfq | 9,680,499 | 107,356,543 | 1.00% |
| 2025-07-18 | 11.06 | 11.12 | 10.99 | 11.02 | 10.96 | qfq | 7,423,110 | 81,986,404 | -0.36% |
| 2025-07-17 | 10.92 | 11.08 | 10.90 | 11.06 | 11.00 | qfq | 11,044,864 | 121,787,893 | 1.10% |
| 2025-07-16 | 10.87 | 11.09 | 10.84 | 10.94 | 10.88 | qfq | 11,549,100 | 126,785,770 | 0.74% |
| 2025-07-15 | 10.90 | 10.99 | 10.74 | 10.86 | 10.80 | qfq | 9,291,189 | 100,820,970 | -0.46% |
| 2025-07-14 | 11.00 | 11.05 | 10.87 | 10.91 | 10.85 | qfq | 7,668,755 | 83,808,385 | -0.82% |
| 2025-07-11 | 10.96 | 11.04 | 10.86 | 11.00 | 10.94 | qfq | 9,549,300 | 104,633,723 | 0.46% |
| 2025-07-10 | 10.90 | 10.99 | 10.81 | 10.95 | 10.89 | qfq | 9,396,950 | 102,617,491 | 0.18% |
| 2025-07-09 | 10.91 | 10.97 | 10.86 | 10.93 | 10.87 | qfq | 6,934,137 | 75,707,101 | 0.18% |
| 2025-07-08 | 10.72 | 10.91 | 10.72 | 10.91 | 10.85 | qfq | 7,271,500 | 78,952,767 | 1.39% |
| 2025-07-07 | 10.71 | 10.80 | 10.69 | 10.76 | 10.70 | qfq | 4,690,300 | 50,429,975 | 0.09% |
| 2025-07-04 | 10.89 | 10.90 | 10.73 | 10.75 | 10.69 | qfq | 6,960,900 | 75,081,361 | -0.92% |
| 2025-07-03 | 10.86 | 10.98 | 10.85 | 10.85 | 10.79 | qfq | 6,902,399 | 75,214,942 | -0.09% |
| 2025-07-02 | 10.98 | 11.00 | 10.79 | 10.86 | 10.80 | qfq | 9,205,722 | 99,968,704 | -1.45% |
| 2025-07-01 | 11.17 | 11.17 | 10.95 | 11.02 | 10.96 | qfq | 9,871,404 | 108,882,654 | -1.08% |
| 2025-06-30 | 10.97 | 11.17 | 10.97 | 11.14 | 11.08 | qfq | 10,974,100 | 121,964,513 | 1.55% |
| 2025-06-27 | 11.05 | 11.11 | 10.96 | 10.97 | 10.91 | qfq | 10,038,800 | 110,840,927 | -0.72% |
| 2025-06-26 | 11.01 | 11.18 | 10.99 | 11.05 | 10.99 | qfq | 12,974,192 | 143,530,506 | 0.00% |
| 2025-06-25 | 10.90 | 11.05 | 10.85 | 11.05 | 10.99 | qfq | 15,172,240 | 166,400,521 | 1.47% |
| 2025-06-24 | 10.69 | 10.91 | 10.68 | 10.89 | 10.83 | qfq | 12,845,172 | 139,191,131 | 1.78% |
| 2025-06-23 | 10.45 | 10.70 | 10.42 | 10.70 | 10.64 | qfq | 8,886,220 | 94,297,711 | 1.52% |
| 2025-06-20 | 10.78 | 10.78 | 10.48 | 10.54 | 10.48 | qfq | 13,527,127 | 143,117,357 | -1.77% |
| 2025-06-19 | 10.69 | 11.21 | 10.66 | 10.73 | 10.67 | qfq | 22,629,346 | 245,653,621 | 0.28% |
| 2025-06-18 | 10.73 | 10.79 | 10.60 | 10.70 | 10.64 | qfq | 10,810,704 | 115,534,868 | -0.19% |
| 2025-06-17 | 10.47 | 10.77 | 10.41 | 10.72 | 10.66 | qfq | 14,071,654 | 149,324,204 | 2.39% |
| 2025-06-16 | 10.26 | 10.49 | 10.25 | 10.47 | 10.41 | qfq | 6,308,352 | 65,879,717 | 1.45% |
| 2025-06-13 | 10.50 | 10.56 | 10.31 | 10.32 | 10.26 | qfq | 8,290,000 | 86,298,268 | -2.37% |
| 2025-06-12 | 10.51 | 10.77 | 10.43 | 10.57 | 10.51 | qfq | 10,202,783 | 108,223,347 | 0.57% |
| 2025-06-11 | 10.50 | 10.59 | 10.44 | 10.51 | 10.45 | qfq | 5,652,583 | 59,532,301 | 0.00% |
| 2025-06-10 | 10.69 | 10.71 | 10.40 | 10.51 | 10.45 | qfq | 9,283,501 | 97,937,868 | -1.68% |
| 2025-06-09 | 10.62 | 10.85 | 10.59 | 10.69 | 10.63 | qfq | 12,119,504 | 129,818,368 | 1.33% |
| 2025-06-06 | 10.51 | 10.62 | 10.46 | 10.55 | 10.49 | qfq | 7,705,400 | 81,227,876 | 0.09% |
| 2025-06-05 | 10.40 | 10.55 | 10.32 | 10.54 | 10.48 | qfq | 9,666,463 | 101,178,680 | 1.64% |
| 2025-06-04 | 10.35 | 10.43 | 10.34 | 10.37 | 10.31 | qfq | 5,372,423 | 55,816,088 | 0.29% |
| 2025-06-03 | 10.30 | 10.46 | 10.23 | 10.34 | 10.28 | qfq | 5,471,600 | 56,735,679 | 0.10% |
| 2025-05-30 | 10.45 | 10.51 | 10.29 | 10.33 | 10.27 | qfq | 5,975,000 | 61,856,444 | -1.71% |
| 2025-05-29 | 10.33 | 10.52 | 10.26 | 10.51 | 10.45 | qfq | 7,931,502 | 82,924,435 | 2.34% |
| 2025-05-28 | 10.34 | 10.42 | 10.24 | 10.27 | 10.21 | qfq | 4,107,300 | 42,342,018 | -0.68% |
| 2025-05-27 | 10.38 | 10.42 | 10.22 | 10.34 | 10.28 | qfq | 5,270,794 | 54,289,584 | -0.77% |
| 2025-05-26 | 10.27 | 10.44 | 10.24 | 10.42 | 10.36 | qfq | 6,773,200 | 70,219,938 | 2.36% |
| 2025-05-23 | 10.34 | 10.45 | 10.16 | 10.18 | 10.12 | qfq | 7,694,801 | 79,294,558 | -2.12% |
| 2025-05-22 | 10.48 | 10.59 | 10.38 | 10.40 | 10.34 | qfq | 5,678,699 | 59,453,030 | -0.67% |
| 2025-05-21 | 10.62 | 10.64 | 10.44 | 10.47 | 10.41 | qfq | 5,971,815 | 62,727,514 | -1.41% |
| 2025-05-20 | 10.54 | 10.63 | 10.46 | 10.62 | 10.56 | qfq | 5,967,038 | 63,065,732 | 0.66% |
| 2025-05-19 | 10.44 | 10.55 | 10.36 | 10.55 | 10.49 | qfq | 5,531,781 | 57,972,141 | 1.05% |
| 2025-05-16 | 10.56 | 10.62 | 10.43 | 10.44 | 10.38 | qfq | 6,000,226 | 63,115,897 | -0.67% |
| 2025-05-15 | 10.72 | 10.74 | 10.51 | 10.51 | 10.45 | qfq | 8,005,210 | 84,671,520 | -2.41% |
| 2025-05-14 | 10.72 | 10.83 | 10.68 | 10.77 | 10.71 | qfq | 8,376,826 | 90,007,059 | 0.19% |
| 2025-05-13 | 10.91 | 11.04 | 10.72 | 10.75 | 10.69 | qfq | 9,876,199 | 106,956,934 | -1.29% |
| 2025-05-12 | 10.86 | 11.04 | 10.71 | 10.89 | 10.83 | qfq | 12,895,168 | 140,421,576 | 1.49% |
| 2025-05-09 | 10.85 | 10.89 | 10.66 | 10.73 | 10.67 | qfq | 11,630,200 | 125,142,481 | -1.11% |
| 2025-05-08 | 10.66 | 10.87 | 10.61 | 10.85 | 10.79 | qfq | 11,668,028 | 125,621,590 | 1.88% |
| 2025-05-07 | 10.75 | 10.80 | 10.55 | 10.65 | 10.59 | qfq | 10,725,000 | 114,075,353 | 0.00% |
| 2025-05-06 | 10.30 | 10.66 | 10.28 | 10.65 | 10.59 | qfq | 15,340,116 | 161,594,253 | 4.93% |
| 2025-04-30 | 10.09 | 10.26 | 10.09 | 10.15 | 10.09 | qfq | 8,744,801 | 89,087,457 | 0.10% |
| 2025-04-29 | 10.15 | 10.22 | 9.90 | 10.14 | 10.08 | qfq | 16,759,780 | 168,784,648 | -2.97% |
| 2025-04-28 | 10.83 | 10.90 | 10.43 | 10.45 | 10.39 | qfq | 17,755,000 | 188,427,836 | -3.95% |
| 2025-04-25 | 11.08 | 11.20 | 10.85 | 10.88 | 10.82 | qfq | 19,452,240 | 214,523,363 | -0.82% |
| 2025-04-24 | 10.94 | 11.04 | 10.74 | 10.97 | 10.91 | qfq | 19,265,564 | 210,084,052 | -0.45% |
| 2025-04-23 | 11.05 | 11.19 | 10.96 | 11.02 | 10.96 | qfq | 21,119,391 | 233,268,422 | 0.36% |
| 2025-04-22 | 11.22 | 11.33 | 10.97 | 10.98 | 10.92 | qfq | 33,957,600 | 376,765,768 | -3.51% |
| 2025-04-21 | 11.29 | 11.86 | 11.11 | 11.38 | 11.32 | qfq | 59,711,610 | 682,524,377 | 2.61% |
| 2025-04-18 | 10.04 | 11.09 | 9.99 | 11.09 | 11.03 | qfq | 31,546,221 | 335,310,154 | 10.02% |
| 2025-04-17 | 10.01 | 10.18 | 10.00 | 10.08 | 10.02 | qfq | 5,616,370 | 56,811,123 | 0.10% |
| 2025-04-16 | 10.10 | 10.19 | 9.89 | 10.07 | 10.01 | qfq | 8,208,719 | 82,426,037 | -0.98% |
| 2025-04-15 | 10.23 | 10.29 | 10.12 | 10.17 | 10.11 | qfq | 5,504,600 | 55,980,966 | -0.68% |
| 2025-04-14 | 10.27 | 10.37 | 10.21 | 10.24 | 10.18 | qfq | 8,443,181 | 86,841,925 | 0.79% |
| 2025-04-11 | 10.07 | 10.29 | 10.05 | 10.16 | 10.10 | qfq | 9,627,200 | 97,958,641 | 0.49% |
| 2025-04-10 | 10.03 | 10.32 | 10.03 | 10.11 | 10.05 | qfq | 12,456,298 | 126,977,402 | 2.12% |
| 2025-04-09 | 9.51 | 9.96 | 9.04 | 9.90 | 9.85 | qfq | 17,490,701 | 168,094,883 | 2.91% |
| 2025-04-08 | 9.65 | 9.96 | 9.36 | 9.62 | 9.57 | qfq | 19,501,884 | 186,970,692 | -2.43% |
| 2025-04-07 | 10.34 | 10.38 | 9.86 | 9.86 | 9.81 | qfq | 13,736,100 | 137,230,917 | -10.04% |
| 2025-04-03 | 10.97 | 11.10 | 10.86 | 10.96 | 10.90 | qfq | 6,488,600 | 71,362,232 | -0.90% |
| 2025-04-02 | 10.98 | 11.10 | 10.89 | 11.06 | 11.00 | qfq | 5,684,934 | 62,722,542 | 0.73% |
| 2025-04-01 | 11.00 | 11.15 | 10.97 | 10.98 | 10.92 | qfq | 7,303,920 | 80,613,479 | 0.18% |
| 2025-03-31 | 11.02 | 11.03 | 10.74 | 10.96 | 10.90 | qfq | 10,292,800 | 112,085,801 | -0.54% |
| 2025-03-28 | 11.15 | 11.23 | 11.01 | 11.02 | 10.96 | qfq | 7,370,884 | 81,717,078 | -1.25% |
| 2025-03-27 | 11.23 | 11.30 | 11.03 | 11.16 | 11.10 | qfq | 8,228,551 | 91,850,196 | -1.06% |
| 2025-03-26 | 11.20 | 11.33 | 11.18 | 11.28 | 11.22 | qfq | 7,296,996 | 82,253,751 | 0.62% |
| 2025-03-25 | 11.20 | 11.37 | 11.13 | 11.21 | 11.15 | qfq | 8,810,044 | 99,001,223 | -0.71% |
| 2025-03-24 | 11.51 | 11.58 | 11.00 | 11.29 | 11.23 | qfq | 16,413,785 | 185,060,891 | -2.17% |
| 2025-03-21 | 11.70 | 11.88 | 11.51 | 11.54 | 11.48 | qfq | 12,355,600 | 143,815,152 | -2.20% |
| 2025-03-20 | 11.76 | 11.85 | 11.69 | 11.80 | 11.73 | qfq | 9,281,055 | 109,421,652 | -0.08% |
| 2025-03-19 | 12.06 | 12.08 | 11.76 | 11.81 | 11.74 | qfq | 15,810,588 | 187,373,997 | -1.99% |
| 2025-03-18 | 12.12 | 12.22 | 12.02 | 12.05 | 11.98 | qfq | 13,836,863 | 167,483,116 | -0.41% |
| 2025-03-17 | 12.11 | 12.22 | 12.02 | 12.10 | 12.03 | qfq | 16,121,184 | 195,375,487 | 0.08% |
| 2025-03-14 | 12.02 | 12.12 | 11.80 | 12.09 | 12.02 | qfq | 18,264,021 | 219,099,306 | 0.00% |
| 2025-03-13 | 12.21 | 12.35 | 11.92 | 12.09 | 12.02 | qfq | 18,777,800 | 227,429,062 | -0.74% |
| 2025-03-12 | 12.05 | 12.45 | 11.96 | 12.18 | 12.11 | qfq | 26,598,977 | 325,485,167 | 1.50% |
| 2025-03-11 | 11.85 | 12.07 | 11.84 | 12.00 | 11.93 | qfq | 14,365,643 | 171,550,460 | -0.25% |
| 2025-03-10 | 12.12 | 12.18 | 11.99 | 12.03 | 11.96 | qfq | 16,376,934 | 197,443,677 | -0.74% |
| 2025-03-07 | 12.25 | 12.38 | 12.02 | 12.12 | 12.05 | qfq | 27,174,088 | 332,540,250 | -1.38% |
| 2025-03-06 | 12.18 | 12.41 | 12.13 | 12.29 | 12.22 | qfq | 59,911,973 | 737,430,074 | 0.41% |
| 2025-03-05 | 11.47 | 12.61 | 11.47 | 12.24 | 12.17 | qfq | 70,309,286 | 868,097,263 | 6.81% |
| 2025-03-04 | 11.08 | 11.49 | 11.07 | 11.46 | 11.40 | qfq | 10,069,672 | 114,441,802 | 2.50% |
| 2025-03-03 | 11.20 | 11.43 | 11.08 | 11.18 | 11.12 | qfq | 12,946,942 | 146,077,189 | -0.18% |
| 2025-02-28 | 11.79 | 11.81 | 11.17 | 11.20 | 11.14 | qfq | 18,642,832 | 213,000,861 | -5.56% |
| 2025-02-27 | 12.03 | 12.05 | 11.66 | 11.86 | 11.79 | qfq | 16,310,292 | 192,951,437 | -1.58% |
| 2025-02-26 | 12.10 | 12.16 | 11.91 | 12.05 | 11.98 | qfq | 17,357,152 | 208,298,652 | -0.08% |
| 2025-02-25 | 12.02 | 12.31 | 11.98 | 12.06 | 11.99 | qfq | 20,370,027 | 247,030,908 | -1.71% |
| 2025-02-24 | 12.49 | 12.49 | 12.22 | 12.27 | 12.20 | qfq | 25,955,244 | 320,441,721 | -1.21% |
| 2025-02-21 | 11.78 | 12.47 | 11.73 | 12.42 | 12.35 | qfq | 40,919,773 | 498,545,641 | 5.34% |
| 2025-02-20 | 11.73 | 11.87 | 11.66 | 11.79 | 11.72 | qfq | 13,304,089 | 156,647,975 | 0.51% |
| 2025-02-19 | 11.47 | 11.75 | 11.45 | 11.73 | 11.67 | qfq | 13,841,637 | 161,405,409 | 2.09% |
| 2025-02-18 | 11.92 | 11.97 | 11.40 | 11.49 | 11.43 | qfq | 19,077,701 | 223,407,578 | -3.61% |
| 2025-02-17 | 11.98 | 12.16 | 11.84 | 11.92 | 11.85 | qfq | 19,932,901 | 239,093,654 | -0.17% |
| 2025-02-14 | 11.85 | 11.97 | 11.69 | 11.94 | 11.87 | qfq | 16,654,200 | 197,538,022 | 0.59% |
| 2025-02-13 | 12.15 | 12.17 | 11.78 | 11.87 | 11.80 | qfq | 19,752,332 | 235,104,314 | -2.14% |
| 2025-02-12 | 11.87 | 12.13 | 11.82 | 12.13 | 12.06 | qfq | 24,923,888 | 299,304,662 | 1.85% |
| 2025-02-11 | 11.66 | 12.20 | 11.51 | 11.91 | 11.84 | qfq | 29,240,303 | 346,596,223 | 1.88% |
| 2025-02-10 | 11.39 | 11.76 | 11.39 | 11.69 | 11.63 | qfq | 20,277,021 | 235,520,898 | 2.63% |
| 2025-02-07 | 11.29 | 11.58 | 11.26 | 11.39 | 11.33 | qfq | 20,896,813 | 238,774,373 | 0.98% |
| 2025-02-06 | 10.96 | 11.29 | 10.80 | 11.28 | 11.22 | qfq | 14,694,077 | 163,884,211 | 3.39% |
| 2025-02-05 | 10.84 | 11.00 | 10.74 | 10.91 | 10.85 | qfq | 12,239,001 | 133,457,282 | 2.44% |
| 2025-01-27 | 10.95 | 11.09 | 10.65 | 10.65 | 10.59 | qfq | 11,536,558 | 124,632,992 | -2.74% |
| 2025-01-24 | 10.70 | 10.95 | 10.68 | 10.95 | 10.89 | qfq | 10,506,186 | 114,069,832 | 2.15% |
| 2025-01-23 | 10.83 | 11.11 | 10.70 | 10.72 | 10.66 | qfq | 15,001,400 | 163,838,539 | 0.37% |
| 2025-01-22 | 10.77 | 10.80 | 10.62 | 10.68 | 10.62 | qfq | 7,787,878 | 83,351,701 | -0.74% |
| 2025-01-21 | 10.92 | 10.95 | 10.66 | 10.76 | 10.70 | qfq | 9,162,828 | 98,696,973 | -0.65% |
| 2025-01-20 | 10.79 | 10.95 | 10.70 | 10.83 | 10.77 | qfq | 11,675,500 | 126,663,606 | 1.21% |
| 2025-01-17 | 10.63 | 10.79 | 10.58 | 10.70 | 10.64 | qfq | 10,472,800 | 111,974,062 | 0.00% |
| 2025-01-16 | 10.65 | 10.89 | 10.57 | 10.70 | 10.64 | qfq | 12,666,001 | 135,718,051 | 0.94% |
| 2025-01-15 | 10.61 | 10.67 | 10.46 | 10.60 | 10.54 | qfq | 12,586,538 | 133,168,551 | 0.19% |
| 2025-01-14 | 10.19 | 10.61 | 10.11 | 10.58 | 10.52 | qfq | 15,450,076 | 161,066,099 | 4.44% |
| 2025-01-13 | 9.98 | 10.23 | 9.83 | 10.13 | 10.07 | qfq | 10,012,900 | 100,658,104 | 0.30% |
| 2025-01-10 | 10.39 | 10.51 | 10.07 | 10.10 | 10.04 | qfq | 11,453,363 | 117,980,970 | -2.88% |
| 2025-01-09 | 10.13 | 10.47 | 10.13 | 10.40 | 10.34 | qfq | 12,695,500 | 131,771,782 | 1.07% |
| 2025-01-08 | 10.33 | 10.37 | 9.98 | 10.29 | 10.23 | qfq | 14,099,400 | 143,777,679 | -0.96% |
| 2025-01-07 | 10.22 | 10.40 | 10.17 | 10.39 | 10.33 | qfq | 11,903,877 | 122,468,163 | 1.76% |
| 2025-01-06 | 10.16 | 10.38 | 10.03 | 10.21 | 10.15 | qfq | 13,133,911 | 134,193,414 | 0.20% |
| 2025-01-03 | 10.75 | 10.82 | 10.14 | 10.19 | 10.13 | qfq | 18,053,350 | 187,682,710 | -4.94% |
| 2025-01-02 | 11.12 | 11.30 | 10.54 | 10.72 | 10.66 | qfq | 20,352,584 | 221,916,047 | -4.20% |
| 2024-12-31 | 11.80 | 11.81 | 11.16 | 11.19 | 11.13 | qfq | 17,261,000 | 196,889,816 | -4.20% |
| 2024-12-30 | 11.63 | 11.78 | 11.43 | 11.68 | 11.62 | qfq | 12,614,303 | 147,169,906 | -0.34% |
| 2024-12-27 | 11.72 | 11.90 | 11.63 | 11.72 | 11.66 | qfq | 13,475,068 | 158,937,687 | -0.26% |
| 2024-12-26 | 11.56 | 11.89 | 11.51 | 11.75 | 11.69 | qfq | 13,077,735 | 153,792,997 | 1.38% |
| 2024-12-25 | 11.90 | 11.95 | 11.50 | 11.59 | 11.53 | qfq | 16,046,900 | 186,731,979 | -2.85% |
| 2024-12-24 | 11.90 | 12.05 | 11.65 | 11.93 | 11.86 | qfq | 18,653,128 | 220,626,850 | 0.25% |
| 2024-12-23 | 12.34 | 12.48 | 11.89 | 11.90 | 11.83 | qfq | 19,823,525 | 240,126,394 | -4.26% |
| 2024-12-20 | 12.51 | 12.61 | 12.36 | 12.43 | 12.36 | qfq | 21,360,112 | 266,196,015 | -1.19% |
| 2024-12-19 | 12.21 | 12.68 | 12.21 | 12.58 | 12.51 | qfq | 23,634,339 | 295,479,705 | 0.56% |
| 2024-12-18 | 12.20 | 12.80 | 12.04 | 12.51 | 12.44 | qfq | 31,394,600 | 391,314,640 | 3.73% |
| 2024-12-17 | 12.24 | 12.43 | 12.00 | 12.06 | 11.99 | qfq | 20,870,387 | 255,034,806 | -2.19% |
| 2024-12-16 | 12.81 | 12.81 | 12.23 | 12.33 | 12.26 | qfq | 31,103,466 | 386,848,349 | -3.60% |
| 2024-12-13 | 13.32 | 13.38 | 12.78 | 12.79 | 12.72 | qfq | 33,069,741 | 429,764,382 | -4.34% |
| 2024-12-12 | 13.52 | 13.52 | 13.14 | 13.37 | 13.30 | qfq | 32,475,478 | 432,278,038 | -0.74% |
| 2024-12-11 | 13.00 | 13.55 | 12.88 | 13.47 | 13.40 | qfq | 56,043,922 | 747,897,261 | 3.78% |
| 2024-12-10 | 13.11 | 13.18 | 12.92 | 12.98 | 12.91 | qfq | 33,173,119 | 432,087,495 | 1.56% |
| 2024-12-09 | 13.01 | 13.07 | 12.63 | 12.78 | 12.71 | qfq | 24,375,945 | 312,523,545 | -1.69% |
| 2024-12-06 | 12.93 | 13.15 | 12.69 | 13.00 | 12.93 | qfq | 33,087,355 | 427,467,480 | 0.15% |
| 2024-12-05 | 12.60 | 13.06 | 12.57 | 12.98 | 12.91 | qfq | 37,987,671 | 490,624,248 | 2.20% |
| 2024-12-04 | 13.30 | 13.38 | 12.63 | 12.70 | 12.63 | qfq | 49,038,304 | 633,586,972 | -4.15% |
| 2024-12-03 | 13.38 | 13.65 | 13.17 | 13.25 | 13.18 | qfq | 53,820,447 | 719,736,740 | -2.07% |
| 2024-12-02 | 13.30 | 13.78 | 13.25 | 13.53 | 13.46 | qfq | 79,048,171 | 1,066,389,998 | -1.17% |
| 2024-11-29 | 13.47 | 14.33 | 13.05 | 13.69 | 13.61 | qfq | 113,688,080 | 1,562,630,017 | 1.71% |
| 2024-11-28 | 14.93 | 15.56 | 13.31 | 13.46 | 13.39 | qfq | 153,312,077 | 2,246,743,568 | -5.01% |
| 2024-11-27 | 13.18 | 14.17 | 12.88 | 14.17 | 14.09 | qfq | 124,477,237 | 1,696,823,045 | 10.02% |
| 2024-11-26 | 12.18 | 12.88 | 12.10 | 12.88 | 12.81 | qfq | 26,231,988 | 334,889,351 | 9.99% |
| 2024-11-25 | 11.82 | 11.99 | 11.22 | 11.71 | 11.65 | qfq | 24,186,410 | 279,168,865 | -1.01% |
| 2024-11-22 | 12.40 | 12.80 | 11.80 | 11.83 | 11.76 | qfq | 34,225,898 | 422,111,128 | -5.66% |
| 2024-11-21 | 12.67 | 12.75 | 12.31 | 12.54 | 12.47 | qfq | 39,755,502 | 496,437,387 | -1.80% |
| 2024-11-20 | 11.82 | 13.00 | 11.78 | 12.77 | 12.70 | qfq | 55,798,696 | 699,207,468 | 7.58% |
| 2024-11-19 | 11.43 | 11.97 | 11.43 | 11.87 | 11.80 | qfq | 20,368,603 | 238,840,949 | 1.28% |
| 2024-11-18 | 11.65 | 12.21 | 11.19 | 11.72 | 11.66 | qfq | 28,980,980 | 339,157,541 | 0.34% |
| 2024-11-15 | 11.85 | 12.16 | 11.67 | 11.68 | 11.62 | qfq | 22,531,050 | 268,131,846 | -1.93% |
| 2024-11-14 | 12.46 | 12.46 | 11.88 | 11.91 | 11.84 | qfq | 23,349,907 | 283,158,947 | -5.18% |
| 2024-11-13 | 12.36 | 12.80 | 12.14 | 12.56 | 12.49 | qfq | 34,423,802 | 427,708,164 | 0.88% |
| 2024-11-12 | 12.83 | 12.91 | 12.30 | 12.45 | 12.38 | qfq | 34,041,025 | 428,571,260 | -2.51% |
| 2024-11-11 | 12.35 | 12.97 | 12.32 | 12.77 | 12.70 | qfq | 50,392,445 | 637,819,584 | 3.91% |
| 2024-11-08 | 12.10 | 12.56 | 12.05 | 12.29 | 12.22 | qfq | 35,226,882 | 434,170,738 | 2.59% |
| 2024-11-07 | 11.74 | 12.10 | 11.72 | 11.98 | 11.91 | qfq | 21,005,849 | 250,299,017 | 0.50% |
| 2024-11-06 | 12.06 | 12.16 | 11.83 | 11.92 | 11.85 | qfq | 28,842,491 | 345,558,860 | -1.08% |
| 2024-11-05 | 11.67 | 12.23 | 11.65 | 12.05 | 11.98 | qfq | 35,595,875 | 425,570,641 | 2.73% |
| 2024-11-04 | 11.20 | 11.79 | 11.20 | 11.73 | 11.67 | qfq | 24,642,265 | 285,250,802 | 2.80% |
| 2024-11-01 | 12.30 | 12.30 | 11.40 | 11.41 | 11.35 | qfq | 52,572,869 | 616,962,059 | -9.44% |
| 2024-10-31 | 12.30 | 13.07 | 12.22 | 12.60 | 12.53 | qfq | 66,528,285 | 843,460,782 | 1.61% |
| 2024-10-30 | 12.80 | 13.00 | 12.18 | 12.40 | 12.33 | qfq | 78,171,696 | 980,863,176 | -5.13% |
| 2024-10-29 | 12.31 | 13.07 | 11.78 | 13.07 | 13.00 | qfq | 73,924,588 | 933,807,920 | 10.02% |
| 2024-10-28 | 11.60 | 11.96 | 11.45 | 11.88 | 11.81 | qfq | 37,228,247 | 436,879,628 | 2.41% |
| 2024-10-25 | 11.64 | 11.78 | 11.33 | 11.60 | 11.54 | qfq | 34,948,047 | 402,294,479 | -0.26% |
| 2024-10-24 | 11.24 | 11.82 | 11.16 | 11.63 | 11.57 | qfq | 47,741,390 | 552,725,379 | 2.74% |
| 2024-10-23 | 10.81 | 11.56 | 10.80 | 11.32 | 11.26 | qfq | 41,881,726 | 472,766,887 | 4.04% |
| 2024-10-22 | 11.12 | 11.17 | 10.75 | 10.88 | 10.82 | qfq | 21,330,646 | 232,339,742 | -1.54% |
| 2024-10-21 | 10.84 | 11.23 | 10.82 | 11.05 | 10.99 | qfq | 28,622,750 | 316,816,282 | 2.31% |
| 2024-10-18 | 10.53 | 11.00 | 10.45 | 10.80 | 10.74 | qfq | 25,784,459 | 277,428,505 | 2.47% |
| 2024-10-17 | 10.79 | 10.89 | 10.50 | 10.54 | 10.48 | qfq | 19,568,910 | 209,108,611 | 0.76% |
| 2024-10-16 | 10.29 | 10.54 | 10.28 | 10.46 | 10.40 | qfq | 12,841,201 | 133,933,040 | -0.19% |
| 2024-10-15 | 10.70 | 10.86 | 10.48 | 10.48 | 10.42 | qfq | 17,313,027 | 184,660,671 | -2.87% |
| 2024-10-14 | 10.38 | 10.79 | 10.27 | 10.79 | 10.73 | qfq | 19,736,700 | 208,305,033 | 4.05% |
| 2024-10-11 | 10.92 | 10.94 | 10.25 | 10.37 | 10.31 | qfq | 21,622,660 | 228,336,086 | -5.64% |
| 2024-10-10 | 10.90 | 11.32 | 10.72 | 10.99 | 10.93 | qfq | 29,423,401 | 325,805,710 | 0.83% |
| 2024-10-09 | 11.78 | 11.80 | 10.82 | 10.90 | 10.84 | qfq | 40,375,441 | 454,330,664 | -8.71% |
| 2024-10-08 | 12.31 | 12.31 | 11.21 | 11.94 | 11.87 | qfq | 59,675,903 | 706,734,367 | 6.70% |
| 2024-09-30 | 10.61 | 11.20 | 10.49 | 11.19 | 11.13 | qfq | 61,922,226 | 673,049,955 | 9.71% |
| 2024-09-27 | 9.98 | 10.31 | 9.98 | 10.20 | 10.14 | qfq | 35,252,496 | 357,459,842 | 2.51% |
| 2024-09-26 | 9.80 | 9.96 | 9.58 | 9.95 | 9.90 | qfq | 47,903,076 | 468,000,110 | -2.45% |
| 2024-09-25 | 10.30 | 10.60 | 10.00 | 10.20 | 10.14 | qfq | 63,877,552 | 655,771,883 | -1.07% |
| 2024-09-24 | 10.66 | 10.76 | 9.90 | 10.31 | 10.25 | qfq | 79,001,731 | 816,696,298 | -3.28% |
| 2024-09-23 | 10.37 | 10.66 | 10.21 | 10.66 | 10.60 | qfq | 50,913,453 | 538,470,140 | 10.01% |
| 2024-09-20 | 9.42 | 9.69 | 9.42 | 9.69 | 9.64 | qfq | 16,683,839 | 161,166,905 | 9.99% |
| 2024-09-19 | 8.25 | 9.11 | 8.25 | 8.81 | 8.76 | qfq | 26,137,884 | 228,683,368 | 6.40% |
| 2024-09-18 | 8.40 | 8.55 | 8.20 | 8.28 | 8.23 | qfq | 8,130,622 | 67,884,803 | -1.31% |
| 2024-09-13 | 8.43 | 8.63 | 8.38 | 8.39 | 8.34 | qfq | 13,433,027 | 114,121,366 | -0.59% |
| 2024-09-12 | 8.44 | 8.54 | 8.42 | 8.44 | 8.39 | qfq | 4,150,400 | 35,175,845 | 0.00% |
| 2024-09-11 | 8.40 | 8.50 | 8.39 | 8.44 | 8.39 | qfq | 4,479,546 | 37,785,508 | -0.12% |
| 2024-09-10 | 8.33 | 8.52 | 8.18 | 8.45 | 8.40 | qfq | 6,644,901 | 55,392,897 | 1.81% |
| 2024-09-09 | 8.26 | 8.37 | 8.23 | 8.30 | 8.25 | qfq | 4,422,648 | 36,684,282 | -0.24% |
| 2024-09-06 | 8.58 | 8.61 | 8.31 | 8.32 | 8.27 | qfq | 5,551,200 | 46,566,862 | -2.12% |
| 2024-09-05 | 8.38 | 8.58 | 8.38 | 8.50 | 8.45 | qfq | 5,931,970 | 50,395,944 | 1.43% |
| 2024-09-04 | 8.39 | 8.48 | 8.33 | 8.38 | 8.33 | qfq | 4,628,101 | 38,832,980 | -1.30% |
| 2024-09-03 | 8.39 | 8.55 | 8.38 | 8.49 | 8.44 | qfq | 7,409,800 | 62,649,034 | 0.83% |
| 2024-09-02 | 8.80 | 8.80 | 8.41 | 8.42 | 8.37 | qfq | 8,503,300 | 72,622,719 | -3.66% |
| 2024-08-30 | 8.37 | 8.94 | 8.35 | 8.74 | 8.69 | qfq | 16,063,769 | 140,009,187 | 4.42% |
| 2024-08-29 | 8.38 | 8.44 | 8.03 | 8.37 | 8.32 | qfq | 14,268,903 | 118,690,434 | -2.90% |
| 2024-08-28 | 8.58 | 8.66 | 8.45 | 8.62 | 8.57 | qfq | 4,942,860 | 42,382,584 | 1.06% |
| 2024-08-27 | 8.81 | 8.83 | 8.48 | 8.53 | 8.48 | qfq | 8,089,881 | 69,554,790 | -3.62% |
| 2024-08-26 | 8.90 | 8.96 | 8.79 | 8.85 | 8.80 | qfq | 4,909,593 | 43,590,986 | -0.45% |
| 2024-08-23 | 8.72 | 8.93 | 8.68 | 8.89 | 8.84 | qfq | 6,007,693 | 53,044,279 | 1.60% |
| 2024-08-22 | 8.90 | 8.97 | 8.72 | 8.75 | 8.70 | qfq | 5,522,900 | 48,686,680 | -1.80% |
| 2024-08-21 | 8.90 | 9.06 | 8.88 | 8.91 | 8.86 | qfq | 4,042,800 | 36,128,355 | -0.56% |
| 2024-08-20 | 9.16 | 9.18 | 8.95 | 8.96 | 8.91 | qfq | 5,703,561 | 51,397,250 | -2.08% |
| 2024-08-19 | 9.16 | 9.28 | 9.09 | 9.15 | 9.10 | qfq | 6,511,205 | 59,778,249 | 0.11% |
| 2024-08-16 | 9.14 | 9.28 | 9.14 | 9.14 | 9.09 | qfq | 7,882,931 | 72,542,845 | 0.00% |
| 2024-08-15 | 8.87 | 9.22 | 8.81 | 9.14 | 9.09 | qfq | 10,498,514 | 95,495,445 | 2.70% |
| 2024-08-14 | 8.91 | 9.00 | 8.86 | 8.90 | 8.85 | qfq | 5,752,520 | 51,341,966 | -0.11% |
| 2024-08-13 | 8.81 | 8.93 | 8.78 | 8.91 | 8.86 | qfq | 7,672,208 | 67,962,114 | 0.68% |
| 2024-08-12 | 9.11 | 9.14 | 8.80 | 8.85 | 8.80 | qfq | 18,890,796 | 167,804,575 | -4.32% |
| 2024-08-09 | 9.13 | 9.53 | 9.01 | 9.25 | 9.20 | qfq | 19,705,500 | 182,562,458 | 1.76% |
| 2024-08-08 | 9.23 | 9.24 | 9.03 | 9.09 | 9.04 | qfq | 7,789,100 | 71,113,945 | -2.05% |
| 2024-08-07 | 9.08 | 9.37 | 9.06 | 9.28 | 9.23 | qfq | 9,966,603 | 92,303,004 | 2.43% |
| 2024-08-06 | 8.92 | 9.08 | 8.92 | 9.06 | 9.01 | qfq | 6,360,104 | 57,214,771 | 2.14% |
| 2024-08-05 | 9.28 | 9.32 | 8.85 | 8.87 | 8.82 | qfq | 9,490,350 | 85,933,357 | -5.03% |
| 2024-08-02 | 9.48 | 9.54 | 9.33 | 9.34 | 9.23 | qfq | 6,624,449 | 62,461,088 | -1.89% |
| 2024-08-01 | 9.50 | 9.60 | 9.46 | 9.52 | 9.41 | qfq | 7,268,790 | 69,365,648 | 0.42% |
| 2024-07-31 | 9.20 | 9.48 | 9.17 | 9.48 | 9.37 | qfq | 8,796,890 | 82,546,383 | 3.04% |
| 2024-07-30 | 9.05 | 9.23 | 8.98 | 9.20 | 9.09 | qfq | 6,869,500 | 62,710,749 | 1.21% |
| 2024-07-29 | 9.09 | 9.14 | 8.98 | 9.09 | 8.98 | qfq | 5,715,097 | 51,870,915 | 0.66% |
| 2024-07-26 | 8.89 | 9.07 | 8.82 | 9.03 | 8.92 | qfq | 5,455,600 | 49,046,621 | 2.03% |
| 2024-07-25 | 8.84 | 8.97 | 8.72 | 8.85 | 8.74 | qfq | 5,477,016 | 48,392,291 | 0.00% |
| 2024-07-24 | 8.92 | 9.05 | 8.83 | 8.85 | 8.74 | qfq | 7,143,673 | 63,664,481 | -0.67% |
| 2024-07-23 | 9.24 | 9.30 | 8.91 | 8.91 | 8.80 | qfq | 6,782,100 | 61,280,054 | -3.47% |
| 2024-07-22 | 9.28 | 9.32 | 9.15 | 9.23 | 9.12 | qfq | 5,824,000 | 53,914,601 | 0.54% |
| 2024-07-19 | 9.00 | 9.24 | 8.97 | 9.18 | 9.07 | qfq | 6,523,631 | 59,689,176 | 1.21% |
| 2024-07-18 | 9.21 | 9.21 | 8.87 | 9.07 | 8.96 | qfq | 8,667,302 | 77,883,707 | -1.63% |
| 2024-07-17 | 9.45 | 9.45 | 9.20 | 9.22 | 9.11 | qfq | 6,406,501 | 59,340,655 | -2.23% |
| 2024-07-16 | 9.38 | 9.49 | 9.30 | 9.43 | 9.32 | qfq | 5,296,902 | 49,801,429 | 0.64% |
| 2024-07-15 | 9.49 | 9.49 | 9.31 | 9.37 | 9.26 | qfq | 4,801,900 | 45,050,091 | -1.37% |
| 2024-07-12 | 9.60 | 9.65 | 9.44 | 9.50 | 9.39 | qfq | 5,386,320 | 51,196,042 | -1.35% |
| 2024-07-11 | 9.58 | 9.68 | 9.51 | 9.63 | 9.51 | qfq | 7,275,900 | 69,980,840 | 1.58% |
| 2024-07-10 | 9.43 | 9.56 | 9.42 | 9.48 | 9.37 | qfq | 5,990,700 | 56,957,329 | 0.00% |
| 2024-07-09 | 9.06 | 9.52 | 9.06 | 9.48 | 9.37 | qfq | 10,288,687 | 95,872,778 | 4.29% |
| 2024-07-08 | 9.41 | 9.42 | 9.05 | 9.09 | 8.98 | qfq | 7,398,126 | 67,967,484 | -3.40% |
| 2024-07-05 | 9.32 | 9.45 | 9.16 | 9.41 | 9.30 | qfq | 5,959,900 | 55,548,472 | 0.64% |
| 2024-07-04 | 9.58 | 9.74 | 9.30 | 9.35 | 9.24 | qfq | 7,303,200 | 69,077,348 | -2.30% |
| 2024-07-03 | 9.73 | 9.73 | 9.55 | 9.57 | 9.46 | qfq | 5,038,800 | 48,400,033 | -1.64% |
| 2024-07-02 | 9.78 | 9.88 | 9.69 | 9.73 | 9.61 | qfq | 7,141,845 | 69,850,938 | -0.61% |
| 2024-07-01 | 9.87 | 9.93 | 9.52 | 9.79 | 9.67 | qfq | 9,246,626 | 89,638,624 | -0.41% |
| 2024-06-28 | 9.53 | 10.02 | 9.51 | 9.83 | 9.71 | qfq | 10,725,488 | 105,924,727 | 2.82% |
| 2024-06-27 | 9.93 | 9.93 | 9.55 | 9.56 | 9.45 | qfq | 7,714,300 | 74,892,930 | -3.73% |
| 2024-06-26 | 9.40 | 9.94 | 9.31 | 9.93 | 9.81 | qfq | 8,386,519 | 81,153,098 | 5.64% |
| 2024-06-25 | 9.65 | 9.72 | 9.30 | 9.40 | 9.29 | qfq | 8,153,700 | 77,288,725 | -2.29% |
| 2024-06-24 | 10.01 | 10.08 | 9.60 | 9.62 | 9.50 | qfq | 8,718,520 | 85,600,222 | -5.03% |
| 2024-06-21 | 10.08 | 10.18 | 9.92 | 10.13 | 10.01 | qfq | 5,491,100 | 55,385,561 | 0.50% |
| 2024-06-20 | 10.29 | 10.35 | 10.07 | 10.08 | 9.96 | qfq | 7,832,287 | 79,782,998 | -2.23% |
| 2024-06-19 | 10.41 | 10.49 | 10.31 | 10.31 | 10.19 | qfq | 8,149,934 | 84,444,078 | -0.96% |
| 2024-06-18 | 10.17 | 10.43 | 10.16 | 10.41 | 10.28 | qfq | 12,340,650 | 127,941,455 | 2.36% |
| 2024-06-17 | 10.15 | 10.21 | 10.00 | 10.17 | 10.05 | qfq | 8,257,699 | 83,894,122 | 0.59% |
| 2024-06-14 | 10.02 | 10.13 | 9.90 | 10.11 | 9.99 | qfq | 9,400,221 | 94,209,735 | 0.90% |
| 2024-06-13 | 10.02 | 10.07 | 9.94 | 10.02 | 9.90 | qfq | 5,615,200 | 56,201,381 | 0.20% |
| 2024-06-12 | 9.94 | 10.10 | 9.79 | 10.00 | 9.88 | qfq | 6,708,251 | 67,234,319 | 1.11% |
| 2024-06-11 | 9.67 | 9.92 | 9.54 | 9.89 | 9.77 | qfq | 6,237,500 | 60,965,082 | 1.44% |
| 2024-06-07 | 9.70 | 9.81 | 9.60 | 9.75 | 9.63 | qfq | 7,165,844 | 69,717,043 | 1.04% |
| 2024-06-06 | 9.91 | 9.99 | 9.58 | 9.65 | 9.53 | qfq | 10,116,545 | 98,461,988 | -2.62% |
| 2024-06-05 | 9.95 | 10.12 | 9.88 | 9.91 | 9.79 | qfq | 6,375,090 | 63,794,022 | -0.60% |
| 2024-06-04 | 10.04 | 10.04 | 9.84 | 9.97 | 9.85 | qfq | 7,717,702 | 76,524,460 | -0.70% |
| 2024-06-03 | 10.20 | 10.33 | 9.95 | 10.04 | 9.92 | qfq | 10,947,900 | 110,905,756 | -1.38% |
| 2024-05-31 | 10.00 | 10.28 | 10.00 | 10.18 | 10.06 | qfq | 8,864,453 | 90,361,834 | 1.80% |
| 2024-05-30 | 9.85 | 10.09 | 9.82 | 10.00 | 9.88 | qfq | 6,328,701 | 63,270,383 | 0.20% |
| 2024-05-29 | 10.03 | 10.12 | 9.93 | 9.98 | 9.86 | qfq | 5,756,000 | 57,682,700 | -0.60% |
| 2024-05-28 | 10.08 | 10.25 | 10.04 | 10.04 | 9.92 | qfq | 7,803,663 | 78,945,521 | -1.08% |
| 2024-05-27 | 10.10 | 10.17 | 9.82 | 10.15 | 10.03 | qfq | 9,485,211 | 94,740,243 | 0.79% |
| 2024-05-24 | 10.23 | 10.35 | 10.06 | 10.07 | 9.95 | qfq | 9,175,431 | 93,535,480 | -1.56% |
| 2024-05-23 | 10.47 | 10.47 | 10.22 | 10.23 | 10.11 | qfq | 8,416,748 | 86,822,541 | -2.29% |
| 2024-05-22 | 10.46 | 10.52 | 10.36 | 10.47 | 10.34 | qfq | 7,485,900 | 78,176,985 | 0.10% |
| 2024-05-21 | 10.60 | 10.60 | 10.44 | 10.46 | 10.33 | qfq | 7,647,268 | 80,243,787 | -1.04% |
| 2024-05-20 | 10.47 | 10.63 | 10.39 | 10.57 | 10.44 | qfq | 10,818,770 | 113,982,540 | 0.38% |
| 2024-05-17 | 10.39 | 10.55 | 10.29 | 10.53 | 10.40 | qfq | 10,735,310 | 112,080,283 | 1.74% |
| 2024-05-16 | 10.39 | 10.55 | 10.32 | 10.35 | 10.23 | qfq | 10,488,500 | 109,364,786 | 0.29% |
| 2024-05-15 | 10.32 | 10.43 | 10.25 | 10.32 | 10.20 | qfq | 7,965,000 | 82,425,329 | -0.29% |
| 2024-05-14 | 10.24 | 10.50 | 10.24 | 10.35 | 10.23 | qfq | 9,134,641 | 94,701,746 | 0.19% |
| 2024-05-13 | 10.35 | 10.46 | 10.18 | 10.33 | 10.21 | qfq | 10,695,335 | 110,435,295 | -0.67% |
| 2024-05-10 | 10.52 | 10.56 | 10.30 | 10.40 | 10.28 | qfq | 10,416,381 | 108,504,715 | -1.52% |
| 2024-05-09 | 10.33 | 10.61 | 10.33 | 10.56 | 10.43 | qfq | 11,907,702 | 125,191,044 | 1.64% |
| 2024-05-08 | 10.54 | 10.60 | 10.32 | 10.39 | 10.27 | qfq | 15,006,100 | 156,091,766 | -2.35% |
| 2024-05-07 | 10.78 | 10.79 | 10.51 | 10.64 | 10.51 | qfq | 18,935,500 | 201,400,302 | -0.93% |
| 2024-05-06 | 10.69 | 11.06 | 10.61 | 10.74 | 10.61 | qfq | 26,856,701 | 288,585,833 | -0.28% |
| 2024-04-30 | 11.07 | 11.13 | 10.68 | 10.77 | 10.64 | qfq | 43,998,855 | 478,392,628 | 0.19% |
| 2024-04-29 | 10.29 | 10.75 | 10.17 | 10.75 | 10.62 | qfq | 33,981,886 | 359,907,560 | 10.03% |
| 2024-04-26 | 9.50 | 9.80 | 9.49 | 9.77 | 9.65 | qfq | 8,426,300 | 81,816,666 | 2.95% |
| 2024-04-25 | 9.54 | 9.59 | 9.40 | 9.49 | 9.38 | qfq | 5,628,009 | 53,484,182 | -0.42% |
| 2024-04-24 | 9.36 | 9.53 | 9.30 | 9.53 | 9.42 | qfq | 6,522,228 | 61,609,849 | 2.47% |
| 2024-04-23 | 9.28 | 9.43 | 9.23 | 9.30 | 9.19 | qfq | 6,118,421 | 57,079,134 | 0.54% |
| 2024-04-22 | 9.35 | 9.39 | 8.93 | 9.25 | 9.14 | qfq | 7,617,901 | 70,195,793 | 0.65% |
| 2024-04-19 | 9.32 | 9.36 | 9.13 | 9.19 | 9.08 | qfq | 5,957,801 | 54,987,714 | -1.50% |
| 2024-04-18 | 9.39 | 9.52 | 9.22 | 9.33 | 9.22 | qfq | 7,745,109 | 72,661,609 | -0.64% |
| 2024-04-17 | 8.91 | 9.40 | 8.91 | 9.39 | 9.28 | qfq | 10,459,372 | 96,456,338 | 6.95% |
| 2024-04-16 | 9.31 | 9.34 | 8.77 | 8.78 | 8.67 | qfq | 11,205,427 | 100,533,556 | -5.79% |
| 2024-04-15 | 9.30 | 9.55 | 9.16 | 9.32 | 9.21 | qfq | 10,315,952 | 96,253,307 | -0.96% |
| 2024-04-12 | 9.46 | 9.60 | 9.39 | 9.41 | 9.30 | qfq | 6,019,000 | 57,065,656 | -0.63% |
| 2024-04-11 | 9.38 | 9.62 | 9.37 | 9.47 | 9.36 | qfq | 6,793,700 | 64,599,707 | -0.21% |
| 2024-04-10 | 9.73 | 9.73 | 9.38 | 9.49 | 9.38 | qfq | 7,759,660 | 73,830,242 | -2.47% |
| 2024-04-09 | 9.67 | 9.80 | 9.65 | 9.73 | 9.61 | qfq | 5,783,101 | 56,194,182 | 0.21% |
| 2024-04-08 | 9.86 | 9.90 | 9.70 | 9.71 | 9.59 | qfq | 6,424,399 | 62,985,871 | -1.62% |
| 2024-04-03 | 10.05 | 10.10 | 9.80 | 9.87 | 9.75 | qfq | 8,247,341 | 81,649,638 | -2.47% |
| 2024-04-02 | 10.30 | 10.32 | 10.07 | 10.12 | 10.00 | qfq | 6,151,685 | 62,357,692 | -1.56% |
| 2024-04-01 | 10.17 | 10.36 | 10.10 | 10.28 | 10.16 | qfq | 8,813,132 | 90,204,630 | 1.28% |
| 2024-03-29 | 9.96 | 10.15 | 9.73 | 10.15 | 10.03 | qfq | 9,922,705 | 98,918,885 | 2.53% |
| 2024-03-28 | 9.46 | 10.03 | 9.45 | 9.90 | 9.78 | qfq | 11,282,827 | 111,005,831 | 4.54% |
| 2024-03-27 | 10.01 | 10.02 | 9.47 | 9.47 | 9.36 | qfq | 9,913,773 | 96,077,401 | -4.63% |
| 2024-03-26 | 10.09 | 10.23 | 9.85 | 9.93 | 9.81 | qfq | 9,017,677 | 90,304,205 | -1.59% |
| 2024-03-25 | 10.35 | 10.46 | 10.09 | 10.09 | 9.97 | qfq | 8,338,327 | 85,912,276 | -3.07% |
| 2024-03-22 | 10.50 | 10.60 | 10.32 | 10.41 | 10.28 | qfq | 7,594,699 | 79,204,696 | -1.42% |
| 2024-03-21 | 10.63 | 10.64 | 10.50 | 10.56 | 10.43 | qfq | 7,936,873 | 83,871,172 | -0.47% |
| 2024-03-20 | 10.44 | 10.63 | 10.44 | 10.61 | 10.48 | qfq | 10,106,821 | 106,771,553 | 0.86% |
| 2024-03-19 | 10.51 | 10.65 | 10.41 | 10.52 | 10.39 | qfq | 11,579,200 | 122,036,788 | 0.10% |
| 2024-03-18 | 10.50 | 10.53 | 10.40 | 10.51 | 10.38 | qfq | 10,787,167 | 112,947,885 | 1.15% |
| 2024-03-15 | 10.28 | 10.41 | 10.22 | 10.39 | 10.27 | qfq | 8,741,530 | 90,229,136 | 0.78% |
| 2024-03-14 | 10.48 | 10.48 | 10.18 | 10.31 | 10.19 | qfq | 11,324,601 | 116,929,298 | -1.90% |
| 2024-03-13 | 10.35 | 10.63 | 10.34 | 10.51 | 10.38 | qfq | 16,547,923 | 173,772,773 | 1.45% |
| 2024-03-12 | 10.39 | 10.45 | 10.24 | 10.36 | 10.24 | qfq | 9,337,328 | 96,576,862 | 0.39% |
| 2024-03-11 | 10.27 | 10.34 | 10.16 | 10.32 | 10.20 | qfq | 9,437,201 | 96,634,283 | -0.29% |
| 2024-03-08 | 10.06 | 10.37 | 9.98 | 10.35 | 10.23 | qfq | 11,541,248 | 118,306,973 | 2.88% |
| 2024-03-07 | 10.29 | 10.36 | 10.03 | 10.06 | 9.94 | qfq | 9,353,285 | 95,347,327 | -2.04% |
| 2024-03-06 | 10.28 | 10.39 | 10.14 | 10.27 | 10.15 | qfq | 9,481,554 | 97,271,335 | -0.19% |
| 2024-03-05 | 10.32 | 10.43 | 10.18 | 10.29 | 10.17 | qfq | 11,395,637 | 117,662,075 | -1.25% |
| 2024-03-04 | 10.46 | 10.54 | 10.24 | 10.42 | 10.29 | qfq | 13,070,900 | 135,969,368 | -0.29% |
| 2024-03-01 | 10.33 | 10.50 | 10.15 | 10.45 | 10.32 | qfq | 15,075,827 | 156,907,737 | 0.87% |
| 2024-02-29 | 9.70 | 10.36 | 9.69 | 10.36 | 10.24 | qfq | 19,230,102 | 195,071,624 | 5.50% |
| 2024-02-28 | 10.64 | 10.74 | 9.82 | 9.82 | 9.70 | qfq | 27,848,926 | 287,725,086 | -7.45% |
| 2024-02-27 | 10.40 | 10.62 | 10.07 | 10.61 | 10.48 | qfq | 29,227,633 | 302,171,298 | 6.42% |
| 2024-02-26 | 10.01 | 10.14 | 9.89 | 9.97 | 9.85 | qfq | 13,059,380 | 130,711,088 | -0.40% |
| 2024-02-23 | 9.84 | 10.04 | 9.71 | 10.01 | 9.89 | qfq | 15,053,800 | 148,514,616 | 1.93% |
| 2024-02-22 | 9.46 | 9.84 | 9.46 | 9.82 | 9.70 | qfq | 14,467,285 | 140,866,869 | 3.81% |
| 2024-02-21 | 9.34 | 9.75 | 9.31 | 9.46 | 9.35 | qfq | 12,187,632 | 116,371,685 | 0.42% |
| 2024-02-20 | 9.30 | 9.50 | 9.20 | 9.42 | 9.31 | qfq | 10,036,132 | 94,036,714 | -0.21% |
| 2024-02-19 | 9.50 | 9.58 | 9.23 | 9.44 | 9.33 | qfq | 13,727,458 | 128,610,662 | 2.28% |
| 2024-02-08 | 8.81 | 9.39 | 8.81 | 9.23 | 9.12 | qfq | 15,395,580 | 142,125,518 | 4.41% |
| 2024-02-07 | 8.33 | 8.98 | 8.30 | 8.84 | 8.73 | qfq | 18,777,604 | 165,407,308 | 5.87% |
| 2024-02-06 | 7.70 | 8.45 | 7.45 | 8.35 | 8.25 | qfq | 15,516,202 | 123,870,892 | 8.58% |
| 2024-02-05 | 8.39 | 8.41 | 7.62 | 7.69 | 7.60 | qfq | 16,306,099 | 128,801,720 | -9.21% |
| 2024-02-02 | 8.89 | 9.13 | 8.18 | 8.47 | 8.37 | qfq | 11,716,289 | 101,052,495 | -4.51% |
| 2024-02-01 | 8.82 | 9.04 | 8.64 | 8.87 | 8.76 | qfq | 8,758,159 | 77,443,481 | 0.11% |
| 2024-01-31 | 9.37 | 9.39 | 8.85 | 8.86 | 8.75 | qfq | 10,729,569 | 97,184,793 | -5.54% |
| 2024-01-30 | 9.62 | 9.74 | 9.34 | 9.38 | 9.27 | qfq | 6,073,511 | 57,981,462 | -3.00% |
| 2024-01-29 | 9.97 | 9.99 | 9.65 | 9.67 | 9.55 | qfq | 6,628,800 | 64,800,573 | -2.32% |
| 2024-01-26 | 10.00 | 10.08 | 9.85 | 9.90 | 9.78 | qfq | 8,876,767 | 88,386,252 | -0.30% |
| 2024-01-25 | 9.59 | 9.93 | 9.49 | 9.93 | 9.81 | qfq | 12,204,110 | 119,278,093 | 4.64% |
| 2024-01-24 | 9.34 | 9.50 | 9.09 | 9.49 | 9.38 | qfq | 8,961,688 | 83,684,760 | 1.71% |
| 2024-01-23 | 9.16 | 9.36 | 9.12 | 9.33 | 9.22 | qfq | 8,709,501 | 80,752,877 | 1.63% |
| 2024-01-22 | 9.77 | 9.85 | 9.09 | 9.18 | 9.07 | qfq | 8,337,600 | 78,943,831 | -6.52% |
| 2024-01-19 | 9.95 | 10.01 | 9.82 | 9.82 | 9.70 | qfq | 5,183,354 | 51,336,445 | -1.41% |
| 2024-01-18 | 9.85 | 9.96 | 9.61 | 9.96 | 9.84 | qfq | 10,116,674 | 98,927,589 | 0.10% |
| 2024-01-17 | 10.11 | 10.23 | 9.95 | 9.95 | 9.83 | qfq | 5,613,906 | 56,783,030 | -2.16% |
| 2024-01-16 | 10.29 | 10.32 | 9.99 | 10.17 | 10.05 | qfq | 6,407,100 | 64,886,477 | -0.97% |
| 2024-01-15 | 10.34 | 10.38 | 10.22 | 10.27 | 10.15 | qfq | 3,572,008 | 36,785,510 | -0.29% |
| 2024-01-12 | 10.44 | 10.46 | 10.29 | 10.30 | 10.18 | qfq | 4,361,200 | 45,229,649 | -1.44% |
| 2024-01-11 | 10.27 | 10.50 | 10.22 | 10.45 | 10.32 | qfq | 5,753,052 | 59,892,940 | 2.05% |
| 2024-01-10 | 10.40 | 10.42 | 10.17 | 10.24 | 10.12 | qfq | 5,653,800 | 58,141,108 | -1.54% |
| 2024-01-09 | 10.42 | 10.58 | 10.35 | 10.40 | 10.28 | qfq | 5,657,600 | 59,183,796 | -0.38% |
| 2024-01-08 | 10.86 | 10.87 | 10.42 | 10.44 | 10.31 | qfq | 9,051,429 | 95,574,578 | -3.87% |
| 2024-01-05 | 11.24 | 11.24 | 10.81 | 10.86 | 10.73 | qfq | 7,193,763 | 79,103,934 | -2.86% |
| 2024-01-04 | 11.18 | 11.22 | 11.08 | 11.18 | 11.05 | qfq | 3,824,501 | 42,643,784 | -0.09% |
| 2024-01-03 | 11.22 | 11.26 | 11.07 | 11.19 | 11.06 | qfq | 5,377,931 | 60,019,251 | -0.36% |
| 2024-01-02 | 11.28 | 11.33 | 11.21 | 11.23 | 11.10 | qfq | 4,680,277 | 52,763,393 | -0.53% |
| 2023-12-29 | 11.18 | 11.32 | 11.17 | 11.29 | 11.15 | qfq | 6,637,783 | 74,857,637 | 1.16% |
| 2023-12-28 | 11.04 | 11.22 | 10.94 | 11.16 | 11.03 | qfq | 7,291,215 | 81,190,366 | 1.09% |
| 2023-12-27 | 10.85 | 11.05 | 10.81 | 11.04 | 10.91 | qfq | 5,694,411 | 62,320,398 | 1.85% |
| 2023-12-26 | 11.03 | 11.03 | 10.78 | 10.84 | 10.71 | qfq | 6,058,880 | 65,818,158 | -1.72% |
| 2023-12-25 | 11.01 | 11.17 | 10.98 | 11.03 | 10.90 | qfq | 4,847,299 | 53,544,516 | -0.27% |
| 2023-12-22 | 11.25 | 11.28 | 11.01 | 11.06 | 10.93 | qfq | 6,919,161 | 76,867,763 | -1.78% |
| 2023-12-21 | 11.20 | 11.31 | 11.02 | 11.26 | 11.12 | qfq | 7,238,209 | 80,774,138 | 0.54% |
| 2023-12-20 | 11.40 | 11.43 | 11.20 | 11.20 | 11.07 | qfq | 5,975,937 | 67,513,311 | -1.75% |
| 2023-12-19 | 11.34 | 11.45 | 11.32 | 11.40 | 11.26 | qfq | 6,219,479 | 70,802,992 | 0.18% |
| 2023-12-18 | 11.52 | 11.59 | 11.35 | 11.38 | 11.24 | qfq | 7,983,328 | 91,419,337 | -1.90% |
| 2023-12-15 | 11.75 | 11.84 | 11.60 | 11.60 | 11.46 | qfq | 8,029,653 | 93,604,624 | -1.28% |
| 2023-12-14 | 11.93 | 12.05 | 11.75 | 11.75 | 11.61 | qfq | 7,985,317 | 94,902,789 | -1.09% |
| 2023-12-13 | 11.96 | 12.00 | 11.86 | 11.88 | 11.74 | qfq | 6,916,697 | 82,563,540 | -0.83% |
| 2023-12-12 | 11.96 | 12.08 | 11.92 | 11.98 | 11.84 | qfq | 7,944,708 | 95,315,785 | -0.17% |
| 2023-12-11 | 11.88 | 12.00 | 11.75 | 12.00 | 11.86 | qfq | 9,957,073 | 118,279,196 | 1.52% |
| 2023-12-08 | 11.71 | 11.90 | 11.71 | 11.82 | 11.68 | qfq | 10,753,399 | 127,273,942 | 0.94% |
| 2023-12-07 | 11.58 | 11.79 | 11.57 | 11.71 | 11.57 | qfq | 8,353,200 | 97,647,845 | 0.95% |
| 2023-12-06 | 11.71 | 11.75 | 11.58 | 11.60 | 11.46 | qfq | 9,661,591 | 112,607,457 | -0.94% |
| 2023-12-05 | 12.07 | 12.11 | 11.70 | 11.71 | 11.57 | qfq | 10,792,746 | 128,062,236 | -3.54% |
| 2023-12-04 | 12.20 | 12.27 | 12.12 | 12.14 | 11.99 | qfq | 8,496,866 | 103,537,465 | -0.08% |
| 2023-12-01 | 11.92 | 12.18 | 11.91 | 12.15 | 12.00 | qfq | 9,235,343 | 111,715,641 | 1.33% |
| 2023-11-30 | 11.99 | 12.02 | 11.80 | 11.99 | 11.85 | qfq | 10,356,674 | 123,343,028 | -0.17% |
| 2023-11-29 | 12.06 | 12.14 | 11.91 | 12.01 | 11.87 | qfq | 8,367,030 | 100,719,039 | -0.25% |
| 2023-11-28 | 12.19 | 12.23 | 11.95 | 12.04 | 11.90 | qfq | 11,687,524 | 140,938,762 | -1.23% |
| 2023-11-27 | 12.17 | 12.39 | 12.06 | 12.19 | 12.04 | qfq | 12,387,859 | 150,859,261 | -1.14% |
| 2023-11-24 | 12.68 | 12.75 | 12.28 | 12.33 | 12.18 | qfq | 18,109,446 | 225,650,961 | 0.00% |
| 2023-11-23 | 12.15 | 12.37 | 12.14 | 12.33 | 12.18 | qfq | 12,635,339 | 155,108,563 | 1.23% |
| 2023-11-22 | 12.40 | 12.50 | 12.18 | 12.18 | 12.03 | qfq | 14,860,664 | 183,194,211 | -2.25% |
| 2023-11-21 | 12.73 | 12.75 | 12.40 | 12.46 | 12.31 | qfq | 23,015,767 | 288,439,065 | -2.20% |
| 2023-11-20 | 12.70 | 12.85 | 12.65 | 12.74 | 12.59 | qfq | 13,098,343 | 167,274,739 | -0.16% |
| 2023-11-17 | 12.65 | 12.76 | 12.51 | 12.76 | 12.61 | qfq | 15,332,338 | 193,975,264 | 0.95% |
| 2023-11-16 | 12.92 | 12.96 | 12.62 | 12.64 | 12.49 | qfq | 19,329,859 | 246,754,102 | -1.79% |
| 2023-11-15 | 13.09 | 13.12 | 12.86 | 12.87 | 12.72 | qfq | 18,991,243 | 245,402,171 | -1.08% |
| 2023-11-14 | 13.15 | 13.23 | 12.95 | 13.01 | 12.85 | qfq | 20,452,122 | 266,979,407 | -1.06% |
| 2023-11-13 | 12.95 | 13.20 | 12.91 | 13.15 | 12.99 | qfq | 20,810,336 | 272,480,376 | 1.47% |
| 2023-11-10 | 12.88 | 13.06 | 12.68 | 12.96 | 12.80 | qfq | 15,809,979 | 204,112,718 | 0.54% |
| 2023-11-09 | 12.94 | 13.12 | 12.82 | 12.89 | 12.74 | qfq | 20,301,819 | 262,514,466 | -0.85% |
| 2023-11-08 | 13.13 | 13.34 | 12.85 | 13.00 | 12.84 | qfq | 33,583,685 | 438,905,024 | -1.59% |
| 2023-11-07 | 13.26 | 13.29 | 13.03 | 13.21 | 13.05 | qfq | 31,858,202 | 418,884,675 | -1.27% |
| 2023-11-06 | 13.31 | 13.58 | 13.10 | 13.38 | 13.22 | qfq | 37,748,442 | 501,957,249 | 0.90% |
| 2023-11-03 | 13.22 | 13.39 | 13.03 | 13.26 | 13.10 | qfq | 39,747,013 | 525,440,084 | 0.53% |
| 2023-11-02 | 12.70 | 13.33 | 12.59 | 13.19 | 13.03 | qfq | 43,213,620 | 562,144,851 | 3.69% |
| 2023-11-01 | 12.90 | 13.05 | 12.65 | 12.72 | 12.57 | qfq | 24,160,946 | 309,486,032 | -2.60% |
| 2023-10-31 | 12.74 | 13.46 | 12.72 | 13.06 | 12.90 | qfq | 40,074,867 | 523,360,398 | 1.71% |
| 2023-10-30 | 12.62 | 13.08 | 12.50 | 12.84 | 12.69 | qfq | 30,027,628 | 383,930,256 | 2.56% |
| 2023-10-27 | 12.59 | 12.65 | 12.19 | 12.52 | 12.37 | qfq | 26,933,577 | 334,784,931 | -1.42% |
| 2023-10-26 | 12.65 | 12.94 | 12.40 | 12.70 | 12.55 | qfq | 38,614,617 | 489,268,027 | -0.16% |
| 2023-10-25 | 12.12 | 13.27 | 12.12 | 12.72 | 12.57 | qfq | 58,088,205 | 748,147,758 | 5.47% |
| 2023-10-24 | 12.30 | 12.37 | 11.75 | 12.06 | 11.92 | qfq | 24,869,635 | 299,739,556 | -2.35% |
| 2023-10-23 | 12.15 | 12.69 | 11.90 | 12.35 | 12.20 | qfq | 24,034,430 | 297,557,690 | 0.73% |
| 2023-10-20 | 12.88 | 12.96 | 12.25 | 12.26 | 12.11 | qfq | 34,064,500 | 429,347,335 | -6.48% |
| 2023-10-19 | 12.81 | 13.26 | 12.78 | 13.11 | 12.95 | qfq | 52,471,789 | 685,174,737 | 0.77% |
| 2023-10-18 | 12.52 | 13.46 | 12.36 | 13.01 | 12.85 | qfq | 47,577,412 | 612,525,830 | 4.00% |
| 2023-10-17 | 12.74 | 12.85 | 12.39 | 12.51 | 12.36 | qfq | 26,420,815 | 332,873,875 | -3.02% |
| 2023-10-16 | 12.65 | 12.93 | 12.46 | 12.90 | 12.75 | qfq | 38,319,020 | 485,530,891 | 1.26% |
| 2023-10-13 | 12.27 | 12.77 | 12.07 | 12.74 | 12.59 | qfq | 42,464,814 | 533,739,150 | 2.91% |
| 2023-10-12 | 12.30 | 12.66 | 12.21 | 12.38 | 12.23 | qfq | 27,426,927 | 339,870,747 | 0.41% |
| 2023-10-11 | 12.20 | 12.40 | 12.02 | 12.33 | 12.18 | qfq | 29,039,381 | 355,576,018 | 1.07% |
| 2023-10-10 | 12.06 | 12.30 | 11.99 | 12.20 | 12.05 | qfq | 23,794,926 | 288,729,254 | 1.24% |
| 2023-10-09 | 11.86 | 12.16 | 11.71 | 12.05 | 11.91 | qfq | 22,662,680 | 271,518,910 | 1.01% |
| 2023-09-28 | 11.85 | 12.04 | 11.83 | 11.93 | 11.79 | qfq | 18,208,709 | 217,191,112 | 0.93% |
| 2023-09-27 | 12.16 | 12.16 | 11.81 | 11.82 | 11.68 | qfq | 32,024,612 | 381,697,592 | -3.75% |
| 2023-09-26 | 12.51 | 12.60 | 12.27 | 12.28 | 12.13 | qfq | 25,883,969 | 320,339,596 | -2.77% |
| 2023-09-25 | 12.21 | 12.80 | 12.20 | 12.63 | 12.48 | qfq | 44,323,438 | 556,993,487 | 2.27% |
| 2023-09-22 | 12.08 | 12.40 | 11.90 | 12.35 | 12.20 | qfq | 36,174,146 | 441,634,945 | 2.75% |
| 2023-09-21 | 12.17 | 12.45 | 12.00 | 12.02 | 11.88 | qfq | 32,121,313 | 392,495,960 | -1.72% |
| 2023-09-20 | 12.41 | 12.75 | 12.17 | 12.23 | 12.08 | qfq | 38,136,770 | 472,312,925 | -3.47% |
| 2023-09-19 | 12.57 | 13.20 | 12.26 | 12.67 | 12.52 | qfq | 56,360,489 | 710,976,911 | -1.78% |
| 2023-09-18 | 12.25 | 13.70 | 12.12 | 12.90 | 12.75 | qfq | 81,572,283 | 1,060,017,514 | 3.61% |
| 2023-09-15 | 12.94 | 13.27 | 12.27 | 12.45 | 12.30 | qfq | 93,981,289 | 1,199,290,775 | -0.08% |
| 2023-09-14 | 11.72 | 12.46 | 11.60 | 12.46 | 12.31 | qfq | 51,151,654 | 620,881,869 | 9.97% |
| 2023-09-13 | 11.58 | 11.60 | 11.18 | 11.33 | 11.19 | qfq | 16,398,850 | 185,833,119 | -2.75% |
| 2023-09-12 | 11.60 | 11.76 | 11.56 | 11.65 | 11.51 | qfq | 10,264,963 | 119,531,688 | -0.17% |
| 2023-09-11 | 11.67 | 11.73 | 11.51 | 11.67 | 11.53 | qfq | 13,043,627 | 151,581,048 | 0.69% |
| 2023-09-08 | 11.45 | 11.64 | 11.27 | 11.59 | 11.45 | qfq | 13,885,809 | 159,487,729 | 0.96% |
| 2023-09-07 | 11.65 | 11.89 | 11.46 | 11.48 | 11.34 | qfq | 15,974,172 | 185,360,331 | -2.46% |
| 2023-09-06 | 11.55 | 11.79 | 11.37 | 11.77 | 11.63 | qfq | 17,292,791 | 201,098,480 | 1.29% |
| 2023-09-05 | 11.47 | 11.74 | 11.44 | 11.62 | 11.48 | qfq | 18,218,782 | 211,609,924 | 0.78% |
| 2023-09-04 | 11.37 | 11.55 | 11.34 | 11.53 | 11.39 | qfq | 15,267,301 | 174,759,267 | 1.41% |
| 2023-09-01 | 11.44 | 11.65 | 11.30 | 11.37 | 11.23 | qfq | 19,558,467 | 223,299,020 | -2.40% |
| 2023-08-31 | 11.34 | 12.28 | 11.30 | 11.65 | 11.51 | qfq | 34,871,209 | 410,914,729 | 1.84% |
| 2023-08-30 | 11.45 | 11.70 | 11.33 | 11.44 | 11.30 | qfq | 20,455,492 | 235,738,263 | 2.51% |
| 2023-08-29 | 10.80 | 11.24 | 10.72 | 11.16 | 11.03 | qfq | 14,156,491 | 157,207,330 | 3.14% |
| 2023-08-28 | 11.32 | 11.40 | 10.79 | 10.82 | 10.69 | qfq | 13,366,026 | 148,200,751 | 0.28% |
| 2023-08-25 | 11.08 | 11.08 | 10.69 | 10.79 | 10.66 | qfq | 12,128,821 | 131,642,673 | -2.97% |
| 2023-08-24 | 11.14 | 11.32 | 11.06 | 11.12 | 10.99 | qfq | 9,437,745 | 105,460,998 | -0.18% |
| 2023-08-23 | 11.50 | 11.55 | 11.12 | 11.14 | 11.01 | qfq | 13,701,812 | 154,253,748 | -3.80% |
| 2023-08-22 | 11.27 | 11.58 | 11.25 | 11.58 | 11.44 | qfq | 12,629,368 | 144,211,087 | 3.12% |
| 2023-08-21 | 11.20 | 11.49 | 11.18 | 11.23 | 11.10 | qfq | 9,368,332 | 106,366,480 | 0.09% |
| 2023-08-18 | 11.41 | 11.57 | 11.22 | 11.22 | 11.09 | qfq | 8,332,905 | 94,875,748 | -2.09% |
| 2023-08-17 | 11.21 | 11.52 | 11.20 | 11.46 | 11.32 | qfq | 9,669,251 | 110,232,093 | 0.97% |
| 2023-08-16 | 11.60 | 11.60 | 11.32 | 11.35 | 11.21 | qfq | 9,341,681 | 106,735,744 | -1.99% |
| 2023-08-15 | 11.75 | 11.86 | 11.49 | 11.58 | 11.44 | qfq | 9,484,591 | 110,481,048 | -1.70% |
| 2023-08-14 | 11.36 | 11.81 | 11.35 | 11.78 | 11.64 | qfq | 13,451,919 | 156,308,233 | 2.61% |
| 2023-08-11 | 11.88 | 11.94 | 11.48 | 11.48 | 11.34 | qfq | 15,096,560 | 175,784,240 | -3.37% |
| 2023-08-10 | 11.80 | 11.90 | 11.75 | 11.88 | 11.74 | qfq | 9,462,770 | 112,082,930 | 1.11% |
| 2023-08-09 | 11.99 | 12.01 | 11.75 | 11.75 | 11.61 | qfq | 12,128,825 | 143,679,647 | -2.08% |
| 2023-08-08 | 12.03 | 12.09 | 11.94 | 12.00 | 11.86 | qfq | 11,845,601 | 142,203,479 | -0.33% |
| 2023-08-07 | 12.20 | 12.29 | 12.02 | 12.04 | 11.90 | qfq | 15,364,372 | 186,773,849 | -1.23% |
| 2023-08-04 | 11.95 | 12.28 | 11.92 | 12.19 | 12.04 | qfq | 21,978,345 | 267,337,621 | 1.25% |
| 2023-08-03 | 12.11 | 12.25 | 12.00 | 12.04 | 11.90 | qfq | 17,633,684 | 213,113,752 | 0.17% |
| 2023-08-02 | 12.10 | 12.34 | 12.01 | 12.02 | 11.88 | qfq | 19,788,382 | 239,976,911 | -0.83% |
| 2023-08-01 | 12.03 | 12.13 | 11.90 | 12.12 | 11.97 | qfq | 15,202,588 | 183,028,765 | 0.58% |
| 2023-07-31 | 11.96 | 12.20 | 11.90 | 12.05 | 11.91 | qfq | 13,944,112 | 168,279,522 | 0.50% |
| 2023-07-28 | 11.89 | 12.04 | 11.81 | 11.99 | 11.85 | qfq | 13,247,478 | 158,486,282 | 0.59% |
| 2023-07-27 | 11.98 | 12.13 | 11.88 | 11.92 | 11.78 | qfq | 14,214,399 | 170,393,919 | -0.83% |
| 2023-07-26 | 12.32 | 12.33 | 12.00 | 12.02 | 11.88 | qfq | 22,426,084 | 270,970,255 | -2.91% |
| 2023-07-25 | 12.35 | 12.50 | 12.31 | 12.38 | 12.23 | qfq | 16,450,171 | 203,850,194 | 0.49% |
| 2023-07-24 | 12.43 | 12.53 | 12.15 | 12.32 | 12.17 | qfq | 17,594,035 | 216,812,244 | -1.68% |
| 2023-07-21 | 12.45 | 12.60 | 12.30 | 12.53 | 12.38 | qfq | 18,554,350 | 231,210,719 | 0.32% |
| 2023-07-20 | 12.95 | 13.03 | 12.46 | 12.49 | 12.34 | qfq | 29,425,986 | 371,128,294 | -3.10% |
| 2023-07-19 | 12.68 | 13.33 | 12.59 | 12.89 | 12.74 | qfq | 40,295,864 | 524,739,782 | 1.18% |
| 2023-07-18 | 13.30 | 13.37 | 12.68 | 12.74 | 12.59 | qfq | 40,512,943 | 522,443,918 | -4.14% |
| 2023-07-17 | 12.92 | 13.48 | 12.85 | 13.29 | 13.13 | qfq | 57,257,089 | 755,947,043 | 3.67% |