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
明阳智能601615.SH
最近收盘价10.192026-07-17
最近交易日2026-07-17
成交量（股）83,270,315
成交额（元）869,418,784
日线记录720
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.3041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.3041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 10.29 | 10.69 | 10.18 | 10.19 | 10.19 | qfq | 83,270,315 | 869,418,784 | -0.88% |
| 2026-07-16 | 10.10 | 10.55 | 10.05 | 10.28 | 10.28 | qfq | 48,759,563 | 502,704,705 | 0.59% |
| 2026-07-15 | 9.90 | 10.43 | 9.71 | 10.22 | 10.22 | qfq | 68,042,535 | 695,152,052 | 1.49% |
| 2026-07-14 | 10.36 | 10.40 | 9.96 | 10.07 | 10.07 | qfq | 66,093,137 | 665,392,504 | -2.71% |
| 2026-07-13 | 11.29 | 11.35 | 10.31 | 10.35 | 10.35 | qfq | 87,946,652 | 935,902,314 | -8.97% |
| 2026-07-10 | 10.54 | 11.66 | 10.41 | 11.37 | 11.37 | qfq | 133,225,255 | 1,496,463,536 | 7.26% |
| 2026-07-09 | 10.39 | 10.61 | 10.09 | 10.60 | 10.60 | qfq | 66,125,096 | 685,562,576 | 1.63% |
| 2026-07-08 | 10.58 | 10.83 | 10.41 | 10.43 | 10.43 | qfq | 48,340,982 | 513,277,334 | -2.98% |
| 2026-07-07 | 11.35 | 11.38 | 10.64 | 10.75 | 10.57 | qfq | 68,505,448 | 749,133,586 | -5.12% |
| 2026-07-06 | 11.95 | 12.17 | 11.33 | 11.33 | 11.14 | qfq | 67,421,058 | 782,844,999 | -3.98% |
| 2026-07-03 | 11.18 | 12.15 | 11.15 | 11.80 | 11.61 | qfq | 98,566,842 | 1,152,254,919 | 5.73% |
| 2026-07-02 | 11.40 | 11.56 | 11.13 | 11.16 | 10.98 | qfq | 67,199,726 | 762,412,207 | -3.54% |
| 2026-07-01 | 11.57 | 11.80 | 11.02 | 11.57 | 11.38 | qfq | 88,454,582 | 1,008,668,234 | 0.00% |
| 2026-06-30 | 11.28 | 11.75 | 11.27 | 11.57 | 11.38 | qfq | 67,827,642 | 785,019,075 | 2.66% |
| 2026-06-29 | 11.41 | 11.52 | 11.10 | 11.27 | 11.08 | qfq | 76,167,051 | 857,130,488 | -1.05% |
| 2026-06-26 | 11.90 | 12.15 | 11.39 | 11.39 | 11.20 | qfq | 82,929,379 | 975,619,623 | -2.98% |
| 2026-06-25 | 11.87 | 12.04 | 11.63 | 11.74 | 11.55 | qfq | 60,597,348 | 713,113,746 | -1.59% |
| 2026-06-24 | 11.92 | 12.09 | 11.70 | 11.93 | 11.73 | qfq | 50,679,308 | 603,511,596 | 0.08% |
| 2026-06-23 | 12.60 | 12.60 | 11.84 | 11.92 | 11.72 | qfq | 78,195,055 | 951,100,922 | -5.47% |
| 2026-06-22 | 12.15 | 12.63 | 12.05 | 12.61 | 12.40 | qfq | 76,229,467 | 940,613,251 | 3.11% |
| 2026-06-18 | 12.30 | 12.49 | 12.03 | 12.23 | 12.03 | qfq | 72,057,098 | 883,579,821 | -0.81% |
| 2026-06-17 | 12.66 | 12.72 | 12.21 | 12.33 | 12.13 | qfq | 67,006,683 | 833,623,786 | -2.61% |
| 2026-06-16 | 12.45 | 13.03 | 12.29 | 12.66 | 12.45 | qfq | 87,701,592 | 1,106,982,951 | 2.34% |
| 2026-06-15 | 12.20 | 12.38 | 12.01 | 12.37 | 12.17 | qfq | 72,609,668 | 885,742,914 | 2.15% |
| 2026-06-12 | 12.35 | 12.60 | 11.96 | 12.11 | 11.91 | qfq | 92,403,728 | 1,132,871,377 | 0.00% |
| 2026-06-11 | 12.00 | 12.44 | 11.57 | 12.11 | 11.91 | qfq | 113,611,421 | 1,355,293,735 | 0.08% |
| 2026-06-10 | 12.74 | 12.74 | 11.83 | 12.10 | 11.90 | qfq | 130,595,562 | 1,586,743,153 | -6.42% |
| 2026-06-09 | 13.28 | 13.33 | 12.60 | 12.93 | 12.72 | qfq | 86,835,772 | 1,115,637,742 | -1.37% |
| 2026-06-08 | 13.68 | 13.98 | 12.99 | 13.11 | 12.89 | qfq | 90,125,243 | 1,211,616,429 | -6.89% |
| 2026-06-05 | 14.67 | 14.71 | 13.81 | 14.08 | 13.85 | qfq | 96,148,906 | 1,359,037,676 | -3.63% |
| 2026-06-04 | 14.70 | 15.35 | 14.46 | 14.61 | 14.37 | qfq | 78,976,826 | 1,166,603,412 | -1.81% |
| 2026-06-03 | 15.01 | 15.32 | 14.66 | 14.88 | 14.64 | qfq | 83,600,948 | 1,253,339,928 | -1.72% |
| 2026-06-02 | 16.04 | 16.33 | 14.89 | 15.14 | 14.89 | qfq | 119,037,073 | 1,825,897,330 | -6.37% |
| 2026-06-01 | 16.64 | 17.14 | 16.04 | 16.17 | 15.90 | qfq | 105,879,446 | 1,752,984,765 | -2.18% |
| 2026-05-29 | 17.43 | 17.77 | 16.49 | 16.53 | 16.26 | qfq | 152,116,341 | 2,586,600,726 | -6.08% |
| 2026-05-28 | 17.49 | 18.38 | 17.45 | 17.60 | 17.31 | qfq | 142,004,363 | 2,535,668,692 | -0.73% |
| 2026-05-27 | 18.74 | 19.66 | 17.55 | 17.73 | 17.44 | qfq | 216,584,428 | 3,992,711,816 | -5.19% |
| 2026-05-26 | 17.58 | 19.05 | 16.60 | 18.70 | 18.39 | qfq | 271,724,423 | 4,863,134,286 | 6.67% |
| 2026-05-25 | 16.75 | 17.60 | 16.16 | 17.53 | 17.24 | qfq | 187,015,940 | 3,175,863,863 | 4.41% |
| 2026-05-22 | 16.98 | 16.99 | 16.45 | 16.79 | 16.51 | qfq | 117,863,132 | 1,968,606,275 | 0.60% |
| 2026-05-21 | 16.61 | 17.44 | 16.41 | 16.69 | 16.42 | qfq | 159,251,760 | 2,696,138,360 | 1.46% |
| 2026-05-20 | 16.80 | 16.86 | 16.33 | 16.45 | 16.18 | qfq | 80,657,702 | 1,333,043,635 | -2.49% |
| 2026-05-19 | 16.19 | 17.05 | 15.75 | 16.87 | 16.59 | qfq | 129,453,430 | 2,125,552,936 | 4.26% |
| 2026-05-18 | 15.30 | 16.80 | 15.25 | 16.18 | 15.91 | qfq | 122,811,046 | 1,999,649,251 | 5.61% |
| 2026-05-15 | 15.88 | 15.99 | 15.02 | 15.32 | 15.07 | qfq | 79,847,399 | 1,228,191,402 | -3.04% |
| 2026-05-14 | 16.61 | 16.87 | 15.80 | 15.80 | 15.54 | qfq | 77,018,300 | 1,240,814,252 | -4.82% |
| 2026-05-13 | 16.33 | 16.75 | 16.08 | 16.60 | 16.33 | qfq | 96,211,221 | 1,584,535,240 | 1.03% |
| 2026-05-12 | 17.20 | 17.30 | 16.43 | 16.43 | 16.16 | qfq | 96,867,769 | 1,622,616,884 | -4.09% |
| 2026-05-11 | 16.97 | 17.36 | 16.93 | 17.13 | 16.85 | qfq | 133,355,261 | 2,283,568,900 | 2.82% |
| 2026-05-08 | 15.94 | 16.86 | 15.75 | 16.66 | 16.39 | qfq | 129,038,728 | 2,100,255,785 | 4.52% |
| 2026-05-07 | 15.90 | 16.26 | 15.80 | 15.94 | 15.68 | qfq | 74,919,922 | 1,196,612,217 | 0.63% |
| 2026-05-06 | 15.84 | 15.94 | 15.58 | 15.84 | 15.58 | qfq | 76,667,745 | 1,209,643,732 | 0.00% |
| 2026-04-30 | 15.13 | 16.12 | 14.98 | 15.84 | 15.58 | qfq | 103,112,456 | 1,607,551,531 | 4.14% |
| 2026-04-29 | 14.50 | 15.48 | 14.33 | 15.21 | 14.96 | qfq | 118,589,470 | 1,770,996,874 | -1.36% |
| 2026-04-28 | 15.96 | 16.02 | 15.33 | 15.42 | 15.17 | qfq | 98,052,962 | 1,528,010,219 | -3.75% |
| 2026-04-27 | 16.25 | 16.54 | 15.92 | 16.02 | 15.76 | qfq | 75,714,195 | 1,221,728,631 | -1.05% |
| 2026-04-24 | 16.51 | 16.77 | 16.06 | 16.19 | 15.92 | qfq | 83,207,256 | 1,357,071,567 | -2.94% |
| 2026-04-23 | 17.41 | 17.46 | 16.40 | 16.68 | 16.41 | qfq | 99,780,476 | 1,675,121,734 | -3.64% |
| 2026-04-22 | 17.10 | 17.53 | 16.97 | 17.31 | 17.03 | qfq | 70,035,609 | 1,210,149,891 | 0.64% |
| 2026-04-21 | 17.40 | 17.50 | 16.90 | 17.20 | 16.92 | qfq | 73,077,623 | 1,255,933,118 | -0.58% |
| 2026-04-20 | 16.95 | 17.66 | 16.56 | 17.30 | 17.02 | qfq | 114,358,161 | 1,952,670,496 | 2.19% |
| 2026-04-17 | 16.54 | 17.17 | 16.54 | 16.93 | 16.65 | qfq | 96,828,186 | 1,639,308,592 | 2.48% |
| 2026-04-16 | 16.54 | 16.70 | 16.30 | 16.52 | 16.25 | qfq | 58,750,472 | 972,613,367 | 0.18% |
| 2026-04-15 | 16.70 | 16.82 | 16.40 | 16.49 | 16.22 | qfq | 70,193,798 | 1,166,684,419 | -1.26% |
| 2026-04-14 | 16.50 | 16.78 | 16.21 | 16.70 | 16.43 | qfq | 84,949,040 | 1,400,343,480 | 2.08% |
| 2026-04-13 | 16.58 | 16.70 | 16.26 | 16.36 | 16.09 | qfq | 63,318,374 | 1,042,429,863 | -1.15% |
| 2026-04-10 | 16.66 | 17.08 | 16.41 | 16.55 | 16.28 | qfq | 72,074,030 | 1,206,556,593 | 1.35% |
| 2026-04-09 | 16.18 | 16.70 | 16.02 | 16.33 | 16.06 | qfq | 72,687,529 | 1,190,983,730 | -0.43% |
| 2026-04-08 | 15.90 | 16.43 | 15.89 | 16.40 | 16.13 | qfq | 86,972,646 | 1,412,925,433 | 5.40% |
| 2026-04-07 | 15.95 | 16.09 | 15.48 | 15.56 | 15.30 | qfq | 63,637,687 | 1,001,396,979 | -1.95% |
| 2026-04-03 | 16.62 | 16.66 | 15.72 | 15.87 | 15.61 | qfq | 63,207,021 | 1,010,765,042 | -3.35% |
| 2026-04-02 | 16.84 | 17.29 | 16.24 | 16.42 | 16.15 | qfq | 63,856,105 | 1,061,985,024 | -2.55% |
| 2026-04-01 | 17.30 | 17.30 | 16.60 | 16.85 | 16.57 | qfq | 72,037,013 | 1,210,104,047 | -0.71% |
| 2026-03-31 | 17.25 | 17.68 | 16.95 | 16.97 | 16.69 | qfq | 69,854,600 | 1,206,308,608 | -1.34% |
| 2026-03-30 | 16.98 | 17.62 | 16.67 | 17.20 | 16.92 | qfq | 83,520,236 | 1,428,411,990 | -0.35% |
| 2026-03-27 | 16.99 | 17.45 | 16.71 | 17.26 | 16.98 | qfq | 110,956,989 | 1,901,947,337 | -0.46% |
| 2026-03-26 | 19.02 | 19.34 | 17.33 | 17.34 | 17.05 | qfq | 168,631,070 | 3,039,688,738 | -9.92% |
| 2026-03-25 | 19.66 | 20.00 | 19.06 | 19.25 | 18.93 | qfq | 80,851,000 | 1,574,488,319 | -2.38% |
| 2026-03-24 | 20.28 | 20.34 | 18.65 | 19.72 | 19.40 | qfq | 90,949,011 | 1,757,866,595 | 0.20% |
| 2026-03-23 | 19.45 | 20.60 | 19.40 | 19.68 | 19.36 | qfq | 86,421,654 | 1,723,709,667 | 0.51% |
| 2026-03-20 | 19.61 | 20.48 | 19.31 | 19.58 | 19.26 | qfq | 75,132,641 | 1,489,941,585 | 0.36% |
| 2026-03-19 | 20.01 | 20.32 | 19.25 | 19.51 | 19.19 | qfq | 82,266,817 | 1,624,927,013 | -4.92% |
| 2026-03-18 | 20.68 | 20.88 | 20.00 | 20.52 | 20.18 | qfq | 63,719,540 | 1,302,186,036 | -0.77% |
| 2026-03-17 | 21.00 | 22.16 | 20.50 | 20.68 | 20.34 | qfq | 74,734,931 | 1,576,362,211 | -1.90% |
| 2026-03-16 | 22.32 | 22.64 | 20.98 | 21.08 | 20.73 | qfq | 109,054,151 | 2,380,285,505 | -4.83% |
| 2026-03-13 | 22.60 | 23.13 | 21.42 | 22.15 | 21.79 | qfq | 146,696,531 | 3,264,521,641 | 0.54% |
| 2026-03-12 | 20.94 | 22.88 | 20.66 | 22.03 | 21.67 | qfq | 117,872,656 | 2,570,574,530 | 4.71% |
| 2026-03-11 | 21.20 | 21.66 | 20.86 | 21.04 | 20.69 | qfq | 48,758,589 | 1,031,383,644 | -0.75% |
| 2026-03-10 | 20.78 | 21.48 | 20.68 | 21.20 | 20.85 | qfq | 64,089,175 | 1,355,205,850 | 2.37% |
| 2026-03-09 | 19.80 | 20.85 | 19.33 | 20.71 | 20.37 | qfq | 66,725,849 | 1,341,797,822 | 2.37% |
| 2026-03-06 | 20.03 | 20.63 | 19.88 | 20.23 | 19.90 | qfq | 43,267,307 | 878,842,969 | 0.65% |
| 2026-03-05 | 20.18 | 20.48 | 19.80 | 20.10 | 19.77 | qfq | 52,570,356 | 1,060,857,119 | 1.62% |
| 2026-03-04 | 19.20 | 20.23 | 19.20 | 19.78 | 19.45 | qfq | 64,663,047 | 1,287,257,960 | 0.46% |
| 2026-03-03 | 21.88 | 22.28 | 19.69 | 19.69 | 19.37 | qfq | 127,269,104 | 2,594,932,354 | -10.01% |
| 2026-03-02 | 22.28 | 23.19 | 21.80 | 21.88 | 21.52 | qfq | 83,006,348 | 1,857,865,111 | -4.54% |
| 2026-02-27 | 22.87 | 24.20 | 22.56 | 22.92 | 22.54 | qfq | 102,876,933 | 2,405,094,855 | -0.13% |
| 2026-02-26 | 22.16 | 23.12 | 21.76 | 22.95 | 22.57 | qfq | 75,856,009 | 1,717,421,306 | 3.56% |
| 2026-02-25 | 22.28 | 22.46 | 21.65 | 22.16 | 21.80 | qfq | 62,045,427 | 1,367,434,097 | -0.49% |
| 2026-02-24 | 22.86 | 22.92 | 21.50 | 22.27 | 21.90 | qfq | 76,469,615 | 1,695,429,439 | -0.67% |
| 2026-02-13 | 23.30 | 23.50 | 22.36 | 22.42 | 22.05 | qfq | 102,208,614 | 2,337,610,320 | -3.78% |
| 2026-02-12 | 24.00 | 24.00 | 23.12 | 23.30 | 22.92 | qfq | 59,619,196 | 1,401,132,452 | -2.71% |
| 2026-02-11 | 24.46 | 24.70 | 23.45 | 23.95 | 23.56 | qfq | 89,509,457 | 2,149,920,205 | -2.20% |
| 2026-02-10 | 26.00 | 26.30 | 23.25 | 24.49 | 24.09 | qfq | 140,291,384 | 3,424,842,813 | -4.34% |
| 2026-02-09 | 25.72 | 26.58 | 24.90 | 25.60 | 25.18 | qfq | 163,588,589 | 4,213,321,104 | 5.79% |
| 2026-02-06 | 23.00 | 25.08 | 22.62 | 24.20 | 23.80 | qfq | 122,702,698 | 2,962,746,303 | 4.00% |
| 2026-02-05 | 24.37 | 24.61 | 23.27 | 23.27 | 22.89 | qfq | 113,556,597 | 2,675,878,028 | -9.98% |
| 2026-02-04 | 26.37 | 26.90 | 24.98 | 25.85 | 25.43 | qfq | 133,974,809 | 3,448,614,996 | 0.66% |
| 2026-02-03 | 24.47 | 26.08 | 23.59 | 25.68 | 25.26 | qfq | 167,074,805 | 4,143,692,331 | 7.63% |
| 2026-02-02 | 23.73 | 24.45 | 23.01 | 23.86 | 23.47 | qfq | 146,151,188 | 3,483,448,433 | 2.84% |
| 2026-01-30 | 23.50 | 23.55 | 21.39 | 23.20 | 22.82 | qfq | 196,360,387 | 4,364,977,850 | -2.40% |
| 2026-01-29 | 25.08 | 25.18 | 23.68 | 23.77 | 23.38 | qfq | 159,629,695 | 3,871,211,253 | -4.46% |
| 2026-01-28 | 24.79 | 26.03 | 23.99 | 24.88 | 24.47 | qfq | 184,802,014 | 4,627,158,535 | -1.27% |
| 2026-01-27 | 22.00 | 25.71 | 21.78 | 25.20 | 24.79 | qfq | 332,097,022 | 7,866,227,418 | 5.79% |
| 2026-01-26 | 23.82 | 23.82 | 23.82 | 23.82 | 23.43 | qfq | 11,953,075 | 284,722,247 | 10.02% |
| 2026-01-23 | 21.65 | 21.65 | 21.65 | 21.65 | 21.29 | qfq | 16,995,353 | 367,949,392 | 10.01% |
| 2026-01-12 | 18.78 | 19.68 | 18.78 | 19.68 | 19.36 | qfq | 112,504,032 | 2,201,261,662 | 10.01% |
| 2026-01-09 | 18.42 | 18.43 | 17.39 | 17.89 | 17.60 | qfq | 234,062,961 | 4,227,003,529 | 6.81% |
| 2026-01-08 | 16.69 | 17.30 | 16.50 | 16.75 | 16.47 | qfq | 82,049,579 | 1,377,617,912 | 0.30% |
| 2026-01-07 | 16.11 | 17.09 | 16.00 | 16.70 | 16.43 | qfq | 113,922,036 | 1,890,231,847 | 3.09% |
| 2026-01-06 | 14.96 | 16.20 | 14.93 | 16.20 | 15.93 | qfq | 120,599,173 | 1,887,448,914 | 9.98% |
| 2026-01-05 | 14.60 | 14.82 | 14.33 | 14.73 | 14.49 | qfq | 49,743,704 | 727,735,479 | 1.73% |
| 2025-12-31 | 14.43 | 14.51 | 14.19 | 14.48 | 14.24 | qfq | 36,059,202 | 517,060,586 | 0.91% |
| 2025-12-30 | 14.61 | 14.67 | 14.33 | 14.35 | 14.11 | qfq | 40,524,713 | 584,966,272 | -2.84% |
| 2025-12-29 | 15.05 | 15.37 | 14.70 | 14.77 | 14.53 | qfq | 63,613,816 | 954,744,979 | 0.27% |
| 2025-12-26 | 14.71 | 14.94 | 14.60 | 14.73 | 14.49 | qfq | 49,613,496 | 733,016,845 | 0.07% |
| 2025-12-25 | 14.48 | 14.77 | 14.35 | 14.72 | 14.48 | qfq | 34,802,400 | 507,925,288 | 1.45% |
| 2025-12-24 | 14.18 | 14.55 | 13.92 | 14.51 | 14.27 | qfq | 35,372,497 | 508,145,800 | 1.47% |
| 2025-12-23 | 14.10 | 14.57 | 14.10 | 14.30 | 14.06 | qfq | 56,802,568 | 817,652,621 | 2.36% |
| 2025-12-22 | 13.87 | 14.20 | 13.79 | 13.97 | 13.74 | qfq | 32,595,835 | 457,428,539 | 0.87% |
| 2025-12-19 | 13.78 | 14.00 | 13.66 | 13.85 | 13.62 | qfq | 31,423,799 | 434,389,484 | 0.58% |
| 2025-12-18 | 13.79 | 13.95 | 13.62 | 13.77 | 13.54 | qfq | 32,614,714 | 449,653,499 | -1.22% |
| 2025-12-17 | 14.01 | 14.18 | 13.21 | 13.94 | 13.71 | qfq | 78,535,404 | 1,069,318,233 | -0.64% |
| 2025-12-16 | 13.88 | 14.58 | 13.71 | 14.03 | 13.80 | qfq | 73,618,796 | 1,042,562,334 | 2.78% |
| 2025-12-15 | 13.63 | 13.92 | 13.54 | 13.65 | 13.43 | qfq | 31,370,454 | 430,726,212 | 0.37% |
| 2025-12-12 | 13.62 | 13.72 | 13.38 | 13.60 | 13.38 | qfq | 29,273,924 | 396,365,661 | -0.07% |
| 2025-12-11 | 13.40 | 14.05 | 13.40 | 13.61 | 13.39 | qfq | 52,904,008 | 729,330,273 | 1.57% |
| 2025-12-10 | 13.49 | 13.49 | 13.08 | 13.40 | 13.18 | qfq | 24,104,929 | 318,798,979 | -0.30% |
| 2025-12-09 | 13.75 | 13.76 | 13.39 | 13.44 | 13.22 | qfq | 22,533,374 | 304,732,102 | -1.83% |
| 2025-12-08 | 13.73 | 13.85 | 13.57 | 13.69 | 13.46 | qfq | 36,591,238 | 502,230,464 | -0.07% |
| 2025-12-05 | 13.21 | 13.85 | 13.13 | 13.70 | 13.47 | qfq | 53,442,388 | 727,267,346 | 3.87% |
| 2025-12-04 | 13.30 | 13.36 | 13.10 | 13.19 | 12.97 | qfq | 25,451,471 | 335,575,263 | -0.75% |
| 2025-12-03 | 13.27 | 13.53 | 13.17 | 13.29 | 13.07 | qfq | 41,265,848 | 551,079,258 | 0.15% |
| 2025-12-02 | 13.29 | 13.35 | 13.06 | 13.27 | 13.05 | qfq | 19,916,341 | 263,193,380 | -0.52% |
| 2025-12-01 | 13.56 | 13.57 | 13.21 | 13.34 | 13.12 | qfq | 33,338,811 | 444,435,506 | -1.69% |
| 2025-11-28 | 13.27 | 13.66 | 13.17 | 13.57 | 13.35 | qfq | 31,949,924 | 431,822,677 | 2.49% |
| 2025-11-27 | 13.37 | 13.50 | 13.24 | 13.24 | 13.02 | qfq | 19,987,936 | 267,233,767 | -0.97% |
| 2025-11-26 | 13.24 | 13.48 | 13.11 | 13.37 | 13.15 | qfq | 25,250,995 | 337,517,953 | 1.06% |
| 2025-11-25 | 13.21 | 13.40 | 13.15 | 13.23 | 13.01 | qfq | 25,031,075 | 332,354,106 | 0.61% |
| 2025-11-24 | 13.05 | 13.31 | 13.03 | 13.15 | 12.93 | qfq | 33,240,263 | 437,811,347 | 0.69% |
| 2025-11-21 | 13.39 | 13.45 | 12.99 | 13.06 | 12.85 | qfq | 35,249,001 | 463,597,733 | -3.40% |
| 2025-11-20 | 13.83 | 14.06 | 13.48 | 13.52 | 13.30 | qfq | 24,777,150 | 339,939,183 | -2.24% |
| 2025-11-19 | 13.82 | 13.96 | 13.63 | 13.83 | 13.60 | qfq | 28,698,697 | 395,347,178 | 0.14% |
| 2025-11-18 | 14.20 | 14.30 | 13.73 | 13.81 | 13.58 | qfq | 45,840,741 | 637,667,323 | -3.09% |
| 2025-11-17 | 14.36 | 14.42 | 14.11 | 14.25 | 14.02 | qfq | 35,245,072 | 501,489,778 | -1.45% |
| 2025-11-14 | 14.66 | 14.89 | 14.45 | 14.46 | 14.22 | qfq | 38,283,533 | 559,840,968 | -2.03% |
| 2025-11-13 | 14.81 | 15.06 | 14.70 | 14.76 | 14.52 | qfq | 45,391,720 | 676,225,069 | 0.20% |
| 2025-11-12 | 15.23 | 15.25 | 14.43 | 14.73 | 14.49 | qfq | 64,766,336 | 953,234,702 | -4.16% |
| 2025-11-11 | 15.41 | 15.80 | 15.27 | 15.37 | 15.12 | qfq | 78,472,463 | 1,217,417,212 | 0.92% |
| 2025-11-10 | 15.35 | 15.73 | 15.06 | 15.23 | 14.98 | qfq | 54,698,223 | 841,542,299 | -0.07% |
| 2025-11-07 | 14.80 | 15.44 | 14.80 | 15.24 | 14.99 | qfq | 51,207,572 | 779,657,181 | 1.74% |
| 2025-11-06 | 14.94 | 15.25 | 14.78 | 14.98 | 14.73 | qfq | 47,514,527 | 714,528,943 | 0.67% |
| 2025-11-05 | 14.40 | 15.04 | 14.38 | 14.88 | 14.64 | qfq | 43,665,803 | 643,086,783 | 1.29% |
| 2025-11-04 | 15.37 | 15.52 | 14.51 | 14.69 | 14.45 | qfq | 55,444,200 | 826,512,972 | -4.36% |
| 2025-11-03 | 15.14 | 15.48 | 14.66 | 15.36 | 15.11 | qfq | 63,429,362 | 955,349,986 | 1.45% |
| 2025-10-31 | 15.06 | 15.59 | 15.05 | 15.14 | 14.89 | qfq | 55,778,204 | 854,688,990 | -2.39% |
| 2025-10-30 | 15.50 | 15.94 | 15.38 | 15.51 | 15.26 | qfq | 70,122,739 | 1,099,594,801 | -0.19% |
| 2025-10-29 | 14.90 | 15.58 | 14.89 | 15.54 | 15.28 | qfq | 57,011,751 | 871,620,572 | 3.60% |
| 2025-10-28 | 15.34 | 15.34 | 14.82 | 15.00 | 14.75 | qfq | 61,301,736 | 920,315,649 | -2.22% |
| 2025-10-27 | 15.80 | 15.86 | 15.21 | 15.34 | 15.09 | qfq | 56,606,238 | 871,919,745 | -1.86% |
| 2025-10-24 | 15.42 | 15.79 | 15.39 | 15.63 | 15.37 | qfq | 55,665,414 | 868,346,487 | 1.56% |
| 2025-10-23 | 15.18 | 15.46 | 14.93 | 15.39 | 15.14 | qfq | 48,669,174 | 738,584,695 | 0.13% |
| 2025-10-22 | 15.23 | 15.68 | 15.20 | 15.37 | 15.12 | qfq | 74,037,723 | 1,145,385,011 | 0.92% |
| 2025-10-21 | 15.06 | 15.39 | 15.06 | 15.23 | 14.98 | qfq | 53,251,731 | 811,183,031 | 2.01% |
| 2025-10-20 | 15.45 | 15.60 | 14.84 | 14.93 | 14.68 | qfq | 87,143,670 | 1,318,168,131 | -2.42% |
| 2025-10-17 | 16.00 | 16.29 | 15.26 | 15.30 | 15.05 | qfq | 90,415,631 | 1,404,676,358 | -5.38% |
| 2025-10-16 | 16.60 | 16.60 | 16.04 | 16.17 | 15.90 | qfq | 60,030,675 | 975,584,318 | -2.53% |
| 2025-10-15 | 16.54 | 16.88 | 16.10 | 16.59 | 16.32 | qfq | 90,620,837 | 1,490,189,630 | -3.55% |
| 2025-10-14 | 17.80 | 18.69 | 16.45 | 17.20 | 16.92 | qfq | 138,431,257 | 2,424,186,666 | -4.66% |
| 2025-10-13 | 16.82 | 18.39 | 16.80 | 18.04 | 17.74 | qfq | 114,864,758 | 2,030,584,040 | 7.25% |
| 2025-10-10 | 16.97 | 17.96 | 16.60 | 16.82 | 16.54 | qfq | 103,376,862 | 1,780,985,746 | -2.66% |
| 2025-10-09 | 16.22 | 17.30 | 15.70 | 17.28 | 17.00 | qfq | 128,987,229 | 2,156,067,403 | 6.93% |
| 2025-09-30 | 15.75 | 16.83 | 15.75 | 16.16 | 15.89 | qfq | 112,458,853 | 1,836,494,080 | -0.19% |
| 2025-09-29 | 15.56 | 16.62 | 15.16 | 16.19 | 15.92 | qfq | 171,449,460 | 2,734,765,312 | 4.25% |
| 2025-09-26 | 14.55 | 15.53 | 14.55 | 15.53 | 15.27 | qfq | 103,944,066 | 1,602,069,171 | 9.99% |
| 2025-09-25 | 13.95 | 14.35 | 13.80 | 14.12 | 13.89 | qfq | 59,984,513 | 841,322,234 | 1.22% |
| 2025-09-24 | 13.25 | 14.06 | 13.25 | 13.95 | 13.72 | qfq | 61,000,456 | 843,400,247 | 4.18% |
| 2025-09-23 | 13.48 | 13.53 | 13.01 | 13.39 | 13.17 | qfq | 51,226,660 | 679,587,972 | -1.03% |
| 2025-09-22 | 13.76 | 13.76 | 13.31 | 13.53 | 13.31 | qfq | 48,546,960 | 653,057,324 | -1.74% |
| 2025-09-19 | 13.60 | 14.07 | 13.45 | 13.77 | 13.54 | qfq | 70,157,236 | 969,360,248 | 2.30% |
| 2025-09-18 | 13.35 | 13.91 | 13.15 | 13.46 | 13.24 | qfq | 86,394,197 | 1,173,919,231 | 0.90% |
| 2025-09-17 | 12.79 | 13.40 | 12.65 | 13.34 | 13.12 | qfq | 73,790,385 | 971,762,867 | 4.30% |
| 2025-09-16 | 12.97 | 13.05 | 12.57 | 12.79 | 12.58 | qfq | 30,795,288 | 393,232,117 | -1.31% |
| 2025-09-15 | 12.83 | 13.18 | 12.81 | 12.96 | 12.75 | qfq | 41,373,646 | 536,520,895 | 1.01% |
| 2025-09-12 | 12.93 | 12.97 | 12.75 | 12.83 | 12.62 | qfq | 46,450,601 | 597,011,253 | -0.23% |
| 2025-09-11 | 12.64 | 12.86 | 12.49 | 12.86 | 12.65 | qfq | 51,894,475 | 661,237,245 | 1.82% |
| 2025-09-10 | 12.78 | 12.84 | 12.43 | 12.63 | 12.42 | qfq | 38,640,670 | 486,367,656 | -1.48% |
| 2025-09-09 | 12.96 | 13.15 | 12.67 | 12.82 | 12.61 | qfq | 43,062,879 | 554,215,463 | -1.23% |
| 2025-09-08 | 13.22 | 13.28 | 12.72 | 12.98 | 12.77 | qfq | 84,631,559 | 1,095,266,544 | -1.07% |
| 2025-09-05 | 11.94 | 13.12 | 11.94 | 13.12 | 12.90 | qfq | 115,255,027 | 1,460,893,849 | 9.97% |
| 2025-09-04 | 11.83 | 12.29 | 11.72 | 11.93 | 11.73 | qfq | 50,748,519 | 611,372,459 | 0.76% |
| 2025-09-03 | 11.74 | 11.98 | 11.64 | 11.84 | 11.65 | qfq | 34,980,023 | 412,298,552 | 0.77% |
| 2025-09-02 | 11.99 | 12.07 | 11.64 | 11.75 | 11.56 | qfq | 39,258,142 | 463,309,298 | -1.84% |
| 2025-09-01 | 12.14 | 12.18 | 11.85 | 11.97 | 11.77 | qfq | 38,374,816 | 458,756,926 | -1.40% |
| 2025-08-29 | 12.20 | 12.34 | 12.03 | 12.14 | 11.94 | qfq | 38,324,484 | 466,816,526 | -0.33% |
| 2025-08-28 | 12.45 | 12.64 | 11.78 | 12.18 | 11.98 | qfq | 94,476,895 | 1,147,684,588 | -4.17% |
| 2025-08-27 | 13.00 | 13.22 | 12.68 | 12.71 | 12.50 | qfq | 50,924,300 | 661,233,098 | -3.71% |
| 2025-08-26 | 12.90 | 13.38 | 12.86 | 13.20 | 12.98 | qfq | 54,442,424 | 716,326,718 | 1.30% |
| 2025-08-25 | 12.62 | 13.25 | 12.62 | 13.03 | 12.82 | qfq | 62,431,418 | 812,171,238 | 5.34% |
| 2025-08-22 | 12.37 | 12.45 | 12.18 | 12.37 | 12.17 | qfq | 31,496,233 | 387,795,475 | 0.08% |
| 2025-08-21 | 12.53 | 12.54 | 12.30 | 12.36 | 12.16 | qfq | 27,779,301 | 344,166,386 | -1.44% |
| 2025-08-20 | 12.40 | 12.56 | 12.25 | 12.54 | 12.33 | qfq | 29,435,100 | 364,680,751 | 1.13% |
| 2025-08-19 | 12.45 | 12.53 | 12.24 | 12.40 | 12.20 | qfq | 36,433,820 | 450,393,739 | -0.88% |
| 2025-08-18 | 12.45 | 12.70 | 12.31 | 12.51 | 12.30 | qfq | 65,255,373 | 818,702,361 | 0.48% |
| 2025-08-15 | 11.53 | 12.68 | 11.52 | 12.45 | 12.25 | qfq | 103,925,511 | 1,275,123,709 | 7.24% |
| 2025-08-14 | 11.36 | 11.64 | 11.28 | 11.61 | 11.42 | qfq | 58,638,126 | 673,763,222 | 2.56% |
| 2025-08-13 | 11.30 | 11.42 | 11.26 | 11.32 | 11.13 | qfq | 24,813,586 | 281,108,508 | 0.27% |
| 2025-08-12 | 11.40 | 11.41 | 11.18 | 11.29 | 11.10 | qfq | 22,846,506 | 257,388,533 | -1.14% |
| 2025-08-11 | 11.16 | 11.47 | 11.16 | 11.42 | 11.23 | qfq | 30,753,636 | 349,262,353 | 1.78% |
| 2025-08-08 | 10.88 | 11.39 | 10.88 | 11.22 | 11.04 | qfq | 46,032,907 | 514,938,369 | 2.75% |
| 2025-08-07 | 11.01 | 11.04 | 10.82 | 10.92 | 10.74 | qfq | 31,519,189 | 343,975,829 | -0.82% |
| 2025-08-06 | 11.11 | 11.13 | 10.98 | 11.01 | 10.83 | qfq | 26,786,177 | 295,317,530 | -0.81% |
| 2025-08-05 | 11.11 | 11.15 | 11.06 | 11.10 | 10.92 | qfq | 23,934,811 | 265,471,445 | 0.18% |
| 2025-08-04 | 11.18 | 11.22 | 11.05 | 11.08 | 10.90 | qfq | 29,173,956 | 323,534,086 | -1.60% |
| 2025-08-01 | 11.18 | 11.42 | 11.12 | 11.26 | 11.07 | qfq | 20,942,126 | 236,111,114 | 1.44% |
| 2025-07-31 | 11.43 | 11.52 | 11.03 | 11.10 | 10.92 | qfq | 28,046,687 | 314,267,129 | -3.31% |
| 2025-07-30 | 11.57 | 11.68 | 11.41 | 11.48 | 11.29 | qfq | 16,730,200 | 193,068,771 | -0.86% |
| 2025-07-29 | 11.66 | 11.66 | 11.45 | 11.58 | 11.39 | qfq | 17,473,935 | 201,516,028 | -0.69% |
| 2025-07-28 | 11.61 | 11.71 | 11.41 | 11.66 | 11.47 | qfq | 20,806,000 | 241,452,117 | 0.52% |
| 2025-07-25 | 11.59 | 11.95 | 11.47 | 11.60 | 11.41 | qfq | 33,656,369 | 395,408,374 | 0.61% |
| 2025-07-24 | 11.39 | 11.54 | 11.29 | 11.53 | 11.34 | qfq | 25,801,366 | 295,767,983 | 1.41% |
| 2025-07-23 | 11.59 | 11.63 | 11.30 | 11.37 | 11.18 | qfq | 28,315,682 | 325,223,807 | -1.98% |
| 2025-07-22 | 11.47 | 11.62 | 11.40 | 11.60 | 11.41 | qfq | 23,995,325 | 276,933,374 | 0.96% |
| 2025-07-21 | 11.23 | 11.56 | 11.21 | 11.49 | 11.30 | qfq | 25,650,405 | 292,849,158 | 2.32% |
| 2025-07-18 | 11.20 | 11.30 | 11.04 | 11.23 | 11.05 | qfq | 19,630,185 | 219,158,566 | 0.45% |
| 2025-07-17 | 11.05 | 11.19 | 11.00 | 11.18 | 11.00 | qfq | 19,019,552 | 210,941,560 | 1.45% |
| 2025-07-16 | 11.13 | 11.15 | 10.98 | 11.02 | 10.84 | qfq | 20,406,081 | 225,019,772 | -0.90% |
| 2025-07-15 | 11.28 | 11.32 | 11.05 | 11.12 | 10.94 | qfq | 19,738,888 | 219,800,458 | -1.42% |
| 2025-07-14 | 11.37 | 11.39 | 11.25 | 11.28 | 11.09 | qfq | 14,826,034 | 167,486,451 | -0.79% |
| 2025-07-11 | 11.49 | 11.52 | 11.33 | 11.37 | 11.18 | qfq | 25,210,685 | 287,262,830 | -1.04% |
| 2025-07-10 | 11.33 | 11.55 | 11.31 | 11.49 | 11.30 | qfq | 26,282,536 | 300,675,552 | 0.97% |
| 2025-07-09 | 11.55 | 11.80 | 11.34 | 11.38 | 11.19 | qfq | 32,508,300 | 374,159,742 | -1.30% |
| 2025-07-08 | 11.05 | 11.59 | 11.01 | 11.53 | 11.34 | qfq | 45,241,368 | 517,715,956 | 4.34% |
| 2025-07-07 | 10.92 | 11.11 | 10.92 | 11.05 | 10.87 | qfq | 17,942,200 | 197,576,222 | 0.64% |
| 2025-07-04 | 11.14 | 11.15 | 10.92 | 10.98 | 10.80 | qfq | 27,102,900 | 298,529,539 | -3.43% |
| 2025-07-03 | 11.28 | 11.38 | 11.25 | 11.37 | 10.90 | qfq | 27,496,527 | 311,071,215 | 0.35% |
| 2025-07-02 | 11.99 | 11.99 | 11.30 | 11.33 | 10.86 | qfq | 52,793,634 | 605,212,073 | -2.33% |
| 2025-07-01 | 11.46 | 11.67 | 11.37 | 11.60 | 11.12 | qfq | 28,534,939 | 329,573,333 | 0.96% |
| 2025-06-30 | 11.41 | 11.61 | 11.35 | 11.49 | 11.01 | qfq | 30,133,500 | 345,786,238 | 1.41% |
| 2025-06-27 | 11.19 | 11.45 | 11.19 | 11.33 | 10.86 | qfq | 26,695,893 | 302,011,235 | 1.25% |
| 2025-06-26 | 11.23 | 11.48 | 11.17 | 11.19 | 10.73 | qfq | 37,180,698 | 421,286,132 | -0.71% |
| 2025-06-25 | 11.12 | 11.28 | 11.02 | 11.27 | 10.80 | qfq | 38,557,882 | 429,828,395 | 1.35% |
| 2025-06-24 | 10.95 | 11.29 | 10.85 | 11.12 | 10.66 | qfq | 43,332,338 | 480,024,486 | 1.92% |
| 2025-06-23 | 10.67 | 11.17 | 10.56 | 10.91 | 10.46 | qfq | 48,920,720 | 535,044,286 | 2.25% |
| 2025-06-20 | 10.73 | 10.79 | 10.63 | 10.67 | 10.23 | qfq | 19,545,883 | 208,875,297 | -0.56% |
| 2025-06-19 | 10.92 | 11.11 | 10.67 | 10.73 | 10.29 | qfq | 35,695,042 | 387,538,538 | -2.01% |
| 2025-06-18 | 10.63 | 10.98 | 10.59 | 10.95 | 10.50 | qfq | 40,904,117 | 443,192,860 | 2.72% |
| 2025-06-17 | 10.59 | 10.89 | 10.57 | 10.66 | 10.22 | qfq | 33,925,909 | 363,150,428 | -0.28% |
| 2025-06-16 | 10.04 | 10.88 | 10.04 | 10.69 | 10.25 | qfq | 74,465,486 | 791,405,706 | 6.47% |
| 2025-06-13 | 10.10 | 10.16 | 10.03 | 10.04 | 9.62 | qfq | 14,910,954 | 150,327,735 | -0.79% |
| 2025-06-12 | 10.21 | 10.21 | 10.10 | 10.12 | 9.70 | qfq | 12,408,284 | 125,742,639 | -0.88% |
| 2025-06-11 | 10.13 | 10.29 | 10.12 | 10.21 | 9.79 | qfq | 12,560,311 | 128,440,585 | 0.69% |
| 2025-06-10 | 10.30 | 10.35 | 10.05 | 10.14 | 9.72 | qfq | 17,887,000 | 182,092,593 | -1.84% |
| 2025-06-09 | 10.22 | 10.45 | 10.22 | 10.33 | 9.90 | qfq | 18,803,264 | 194,999,953 | 1.08% |
| 2025-06-06 | 10.17 | 10.25 | 10.12 | 10.22 | 9.80 | qfq | 14,145,158 | 144,057,097 | 0.39% |
| 2025-06-05 | 10.28 | 10.30 | 10.15 | 10.18 | 9.76 | qfq | 16,723,146 | 170,684,736 | -0.88% |
| 2025-06-04 | 10.23 | 10.33 | 10.17 | 10.27 | 9.85 | qfq | 16,562,269 | 169,808,970 | 0.29% |
| 2025-06-03 | 10.02 | 10.31 | 9.98 | 10.24 | 9.82 | qfq | 24,452,236 | 248,533,530 | 1.89% |
| 2025-05-30 | 10.03 | 10.19 | 9.95 | 10.05 | 9.63 | qfq | 19,424,889 | 195,899,308 | -0.20% |
| 2025-05-29 | 9.92 | 10.14 | 9.90 | 10.07 | 9.65 | qfq | 24,116,045 | 242,650,946 | 1.51% |
| 2025-05-28 | 9.92 | 9.96 | 9.83 | 9.92 | 9.51 | qfq | 14,528,800 | 143,620,809 | -0.10% |
| 2025-05-27 | 10.00 | 10.04 | 9.86 | 9.93 | 9.52 | qfq | 21,685,907 | 215,035,273 | -1.00% |
| 2025-05-26 | 10.11 | 10.21 | 9.99 | 10.03 | 9.62 | qfq | 22,940,885 | 230,989,599 | -0.50% |
| 2025-05-23 | 10.32 | 10.39 | 10.08 | 10.08 | 9.66 | qfq | 18,166,256 | 185,777,839 | -2.23% |
| 2025-05-22 | 10.41 | 10.52 | 10.30 | 10.31 | 9.88 | qfq | 12,685,500 | 131,830,566 | -1.34% |
| 2025-05-21 | 10.41 | 10.53 | 10.34 | 10.45 | 10.02 | qfq | 15,175,102 | 158,150,701 | 0.38% |
| 2025-05-20 | 10.45 | 10.47 | 10.33 | 10.41 | 9.98 | qfq | 12,582,400 | 130,669,202 | -0.38% |
| 2025-05-19 | 10.55 | 10.55 | 10.41 | 10.45 | 10.02 | qfq | 12,211,842 | 127,791,493 | -0.95% |
| 2025-05-16 | 10.42 | 10.67 | 10.40 | 10.55 | 10.11 | qfq | 14,784,286 | 156,509,137 | 0.86% |
| 2025-05-15 | 10.66 | 10.66 | 10.42 | 10.46 | 10.03 | qfq | 17,641,716 | 185,672,288 | -2.06% |
| 2025-05-14 | 10.63 | 10.73 | 10.51 | 10.68 | 10.24 | qfq | 19,852,651 | 210,746,176 | 0.28% |
| 2025-05-13 | 10.76 | 10.80 | 10.60 | 10.65 | 10.21 | qfq | 20,491,250 | 218,780,811 | -0.19% |
| 2025-05-12 | 10.54 | 10.73 | 10.49 | 10.67 | 10.23 | qfq | 21,259,822 | 224,796,788 | 1.91% |
| 2025-05-09 | 10.54 | 10.57 | 10.32 | 10.47 | 10.04 | qfq | 18,855,657 | 196,586,025 | -0.38% |
| 2025-05-08 | 10.55 | 10.61 | 10.48 | 10.51 | 10.08 | qfq | 17,440,044 | 184,044,809 | -0.66% |
| 2025-05-07 | 10.52 | 10.58 | 10.42 | 10.58 | 10.14 | qfq | 24,313,400 | 255,288,565 | 1.73% |
| 2025-05-06 | 10.31 | 10.41 | 10.26 | 10.40 | 9.97 | qfq | 19,730,845 | 204,433,937 | 1.86% |
| 2025-04-30 | 10.25 | 10.32 | 10.20 | 10.21 | 9.79 | qfq | 18,540,283 | 190,044,353 | -0.58% |
| 2025-04-29 | 10.55 | 10.55 | 10.25 | 10.27 | 9.85 | qfq | 22,868,001 | 237,372,842 | -2.65% |
| 2025-04-28 | 10.38 | 10.88 | 10.38 | 10.55 | 10.11 | qfq | 41,015,072 | 437,133,031 | 1.54% |
| 2025-04-25 | 10.18 | 10.42 | 10.16 | 10.39 | 9.96 | qfq | 16,355,320 | 168,593,972 | 1.76% |
| 2025-04-24 | 10.20 | 10.49 | 10.16 | 10.21 | 9.79 | qfq | 19,838,571 | 204,698,949 | 0.20% |
| 2025-04-23 | 10.13 | 10.26 | 10.11 | 10.19 | 9.77 | qfq | 12,841,300 | 130,836,330 | 0.99% |
| 2025-04-22 | 10.08 | 10.19 | 10.05 | 10.09 | 9.67 | qfq | 12,821,070 | 129,867,293 | -0.30% |
| 2025-04-21 | 10.00 | 10.38 | 10.00 | 10.12 | 9.70 | qfq | 24,313,419 | 247,306,564 | 0.70% |
| 2025-04-18 | 9.78 | 10.08 | 9.75 | 10.05 | 9.63 | qfq | 26,501,600 | 264,577,502 | 2.55% |
| 2025-04-17 | 9.60 | 9.88 | 9.58 | 9.80 | 9.39 | qfq | 23,061,470 | 225,856,582 | 1.45% |
| 2025-04-16 | 9.74 | 9.78 | 9.56 | 9.66 | 9.26 | qfq | 18,945,034 | 183,106,632 | -1.53% |
| 2025-04-15 | 9.90 | 9.93 | 9.68 | 9.81 | 9.40 | qfq | 20,876,583 | 203,895,986 | -0.91% |
| 2025-04-14 | 9.81 | 10.00 | 9.81 | 9.90 | 9.49 | qfq | 22,656,338 | 224,896,788 | 1.75% |
| 2025-04-11 | 9.77 | 9.87 | 9.69 | 9.73 | 9.33 | qfq | 21,429,074 | 209,527,456 | -0.82% |
| 2025-04-10 | 9.86 | 9.98 | 9.80 | 9.81 | 9.40 | qfq | 29,887,926 | 295,765,453 | 1.24% |
| 2025-04-09 | 9.50 | 9.76 | 9.05 | 9.69 | 9.29 | qfq | 35,950,787 | 339,299,321 | 0.41% |
| 2025-04-08 | 9.64 | 9.87 | 9.36 | 9.65 | 9.25 | qfq | 37,874,348 | 363,269,870 | -1.23% |
| 2025-04-07 | 10.21 | 10.32 | 9.77 | 9.77 | 9.37 | qfq | 37,590,273 | 371,900,120 | -10.04% |
| 2025-04-03 | 10.83 | 11.15 | 10.81 | 10.86 | 10.41 | qfq | 19,281,334 | 210,729,139 | -0.73% |
| 2025-04-02 | 10.89 | 10.99 | 10.82 | 10.94 | 10.49 | qfq | 15,230,560 | 166,099,672 | 0.18% |
| 2025-04-01 | 10.93 | 11.08 | 10.90 | 10.92 | 10.47 | qfq | 19,059,465 | 209,041,384 | 0.37% |
| 2025-03-31 | 10.97 | 11.09 | 10.82 | 10.88 | 10.43 | qfq | 27,265,469 | 297,660,053 | -1.27% |
| 2025-03-28 | 11.31 | 11.39 | 11.02 | 11.02 | 10.56 | qfq | 29,541,272 | 330,454,919 | -2.65% |
| 2025-03-27 | 11.56 | 11.56 | 11.20 | 11.32 | 10.85 | qfq | 28,951,000 | 328,338,411 | -2.16% |
| 2025-03-26 | 11.47 | 11.74 | 11.38 | 11.57 | 11.09 | qfq | 34,555,913 | 400,662,951 | 0.87% |
| 2025-03-25 | 11.54 | 11.74 | 11.33 | 11.47 | 11.00 | qfq | 39,786,903 | 457,111,870 | -1.63% |
| 2025-03-24 | 12.21 | 12.25 | 11.37 | 11.66 | 11.18 | qfq | 74,545,624 | 873,250,457 | -3.24% |
| 2025-03-21 | 11.64 | 12.24 | 11.58 | 12.05 | 11.55 | qfq | 90,021,675 | 1,081,583,348 | 3.26% |
| 2025-03-20 | 11.37 | 11.80 | 11.25 | 11.67 | 11.19 | qfq | 58,807,787 | 681,072,447 | 2.55% |
| 2025-03-19 | 11.50 | 11.52 | 11.32 | 11.38 | 10.91 | qfq | 34,799,596 | 396,443,136 | -1.47% |
| 2025-03-18 | 11.45 | 11.61 | 11.39 | 11.55 | 11.07 | qfq | 40,002,631 | 459,439,150 | 1.05% |
| 2025-03-17 | 11.27 | 11.76 | 11.27 | 11.43 | 10.96 | qfq | 63,229,281 | 728,594,936 | 2.24% |
| 2025-03-14 | 10.94 | 11.27 | 10.94 | 11.18 | 10.72 | qfq | 50,549,702 | 562,980,031 | 2.19% |
| 2025-03-13 | 10.91 | 11.12 | 10.83 | 10.94 | 10.49 | qfq | 45,256,264 | 495,729,854 | 0.27% |
| 2025-03-12 | 10.92 | 11.07 | 10.85 | 10.91 | 10.46 | qfq | 32,232,120 | 352,781,004 | -0.46% |
| 2025-03-11 | 10.73 | 10.97 | 10.61 | 10.96 | 10.51 | qfq | 35,721,320 | 387,406,388 | 1.20% |
| 2025-03-10 | 10.80 | 10.93 | 10.67 | 10.83 | 10.38 | qfq | 24,522,624 | 264,265,285 | 0.09% |
| 2025-03-07 | 10.87 | 10.95 | 10.66 | 10.82 | 10.37 | qfq | 37,302,910 | 402,240,301 | -1.10% |
| 2025-03-06 | 10.79 | 10.98 | 10.71 | 10.94 | 10.49 | qfq | 38,871,679 | 423,151,403 | 1.39% |
| 2025-03-05 | 10.75 | 10.84 | 10.56 | 10.79 | 10.34 | qfq | 29,994,884 | 320,859,548 | 0.19% |
| 2025-03-04 | 10.83 | 10.83 | 10.64 | 10.77 | 10.32 | qfq | 29,789,306 | 319,011,017 | -1.01% |
| 2025-03-03 | 10.75 | 11.13 | 10.73 | 10.88 | 10.43 | qfq | 43,345,656 | 474,388,635 | 1.02% |
| 2025-02-28 | 10.93 | 11.03 | 10.75 | 10.77 | 10.32 | qfq | 33,151,067 | 360,453,233 | -1.82% |
| 2025-02-27 | 11.20 | 11.25 | 10.80 | 10.97 | 10.52 | qfq | 39,570,500 | 434,957,578 | -1.97% |
| 2025-02-26 | 10.96 | 11.29 | 10.95 | 11.19 | 10.73 | qfq | 45,589,358 | 509,695,699 | 2.19% |
| 2025-02-25 | 10.75 | 11.15 | 10.61 | 10.95 | 10.50 | qfq | 49,948,769 | 545,977,807 | 0.92% |
| 2025-02-24 | 10.70 | 11.00 | 10.66 | 10.85 | 10.40 | qfq | 46,900,959 | 508,935,612 | 0.84% |
| 2025-02-21 | 10.70 | 10.79 | 10.61 | 10.76 | 10.32 | qfq | 35,640,475 | 380,952,939 | 0.37% |
| 2025-02-20 | 10.86 | 10.89 | 10.61 | 10.72 | 10.28 | qfq | 26,667,407 | 285,398,287 | -1.20% |
| 2025-02-19 | 10.59 | 11.00 | 10.54 | 10.85 | 10.40 | qfq | 38,536,826 | 416,823,372 | 2.46% |
| 2025-02-18 | 11.11 | 11.16 | 10.53 | 10.59 | 10.15 | qfq | 39,663,977 | 427,455,566 | -3.46% |
| 2025-02-17 | 10.86 | 11.08 | 10.73 | 10.97 | 10.52 | qfq | 35,815,159 | 390,884,680 | 0.92% |
| 2025-02-14 | 10.68 | 10.95 | 10.65 | 10.87 | 10.42 | qfq | 31,264,200 | 339,412,396 | 1.78% |
| 2025-02-13 | 10.75 | 10.85 | 10.67 | 10.68 | 10.24 | qfq | 22,992,335 | 247,122,307 | -1.11% |
| 2025-02-12 | 10.66 | 10.81 | 10.61 | 10.80 | 10.35 | qfq | 23,599,836 | 252,773,170 | 1.03% |
| 2025-02-11 | 10.96 | 11.00 | 10.58 | 10.69 | 10.25 | qfq | 37,576,486 | 402,094,115 | -2.37% |
| 2025-02-10 | 11.20 | 11.20 | 10.88 | 10.95 | 10.50 | qfq | 34,951,623 | 383,719,484 | -1.79% |
| 2025-02-07 | 10.65 | 11.26 | 10.65 | 11.15 | 10.69 | qfq | 46,059,426 | 508,311,212 | 4.40% |
| 2025-02-06 | 10.53 | 10.77 | 10.38 | 10.68 | 10.24 | qfq | 30,523,220 | 324,090,200 | 1.91% |
| 2025-02-05 | 10.41 | 10.55 | 10.27 | 10.48 | 10.05 | qfq | 30,186,798 | 314,376,546 | 0.96% |
| 2025-01-27 | 10.38 | 10.64 | 10.31 | 10.38 | 9.95 | qfq | 25,271,456 | 263,289,184 | -2.26% |
| 2025-01-24 | 10.60 | 10.72 | 10.48 | 10.62 | 10.18 | qfq | 22,610,878 | 240,088,472 | 0.19% |
| 2025-01-23 | 10.90 | 11.07 | 10.57 | 10.60 | 10.16 | qfq | 30,476,063 | 328,796,092 | -1.85% |
| 2025-01-22 | 10.70 | 11.05 | 10.66 | 10.80 | 10.35 | qfq | 30,915,953 | 335,708,271 | 0.56% |
| 2025-01-21 | 11.10 | 11.15 | 10.71 | 10.74 | 10.30 | qfq | 29,884,813 | 324,690,926 | -2.81% |
| 2025-01-20 | 11.08 | 11.20 | 10.97 | 11.05 | 10.59 | qfq | 23,943,874 | 265,237,611 | 0.91% |
| 2025-01-17 | 11.00 | 11.46 | 10.90 | 10.95 | 10.50 | qfq | 37,997,990 | 423,404,019 | -0.36% |
| 2025-01-16 | 11.05 | 11.30 | 10.85 | 10.99 | 10.54 | qfq | 26,672,886 | 294,541,452 | -0.36% |
| 2025-01-15 | 11.08 | 11.19 | 10.88 | 11.03 | 10.57 | qfq | 22,756,922 | 251,073,329 | -0.81% |
| 2025-01-14 | 10.73 | 11.14 | 10.64 | 11.12 | 10.66 | qfq | 29,530,090 | 324,609,238 | 3.54% |
| 2025-01-13 | 10.48 | 10.99 | 10.41 | 10.74 | 10.30 | qfq | 34,585,323 | 372,239,993 | 1.61% |
| 2025-01-10 | 10.63 | 10.74 | 10.45 | 10.57 | 10.13 | qfq | 30,152,688 | 320,285,547 | -0.56% |
| 2025-01-09 | 10.35 | 10.74 | 10.25 | 10.63 | 10.19 | qfq | 44,716,946 | 473,541,714 | 2.71% |
| 2025-01-08 | 10.72 | 10.74 | 10.12 | 10.35 | 9.92 | qfq | 67,377,880 | 698,227,309 | -4.08% |
| 2025-01-07 | 10.78 | 10.82 | 10.56 | 10.79 | 10.34 | qfq | 54,224,538 | 579,340,628 | -0.83% |
| 2025-01-06 | 11.15 | 11.34 | 10.75 | 10.88 | 10.43 | qfq | 57,696,352 | 633,557,474 | -2.94% |
| 2025-01-03 | 12.02 | 12.08 | 11.09 | 11.21 | 10.75 | qfq | 52,901,836 | 604,954,276 | -5.96% |
| 2025-01-02 | 12.63 | 12.69 | 11.80 | 11.92 | 11.43 | qfq | 36,332,223 | 441,286,779 | -5.47% |
| 2024-12-31 | 12.85 | 12.99 | 12.60 | 12.61 | 12.09 | qfq | 19,395,412 | 247,288,012 | -2.10% |
| 2024-12-30 | 12.81 | 12.97 | 12.66 | 12.88 | 12.35 | qfq | 16,334,636 | 209,987,803 | 0.23% |
| 2024-12-27 | 12.87 | 13.04 | 12.79 | 12.85 | 12.32 | qfq | 14,086,358 | 181,830,569 | -0.16% |
| 2024-12-26 | 12.81 | 12.91 | 12.60 | 12.87 | 12.34 | qfq | 19,889,224 | 254,390,804 | 0.39% |
| 2024-12-25 | 13.15 | 13.18 | 12.67 | 12.82 | 12.29 | qfq | 20,716,846 | 265,485,392 | -1.84% |
| 2024-12-24 | 12.69 | 13.28 | 12.69 | 13.06 | 12.52 | qfq | 27,536,621 | 359,370,500 | 2.75% |
| 2024-12-23 | 12.85 | 12.95 | 12.61 | 12.71 | 12.18 | qfq | 32,125,091 | 409,613,345 | -1.47% |
| 2024-12-20 | 13.18 | 13.41 | 12.83 | 12.90 | 12.37 | qfq | 30,785,013 | 399,375,805 | -1.15% |
| 2024-12-19 | 13.03 | 13.16 | 12.92 | 13.05 | 12.51 | qfq | 27,602,728 | 359,702,810 | -0.76% |
| 2024-12-18 | 13.35 | 13.47 | 13.08 | 13.15 | 12.61 | qfq | 30,184,356 | 398,740,846 | -1.42% |
| 2024-12-17 | 13.87 | 13.98 | 13.23 | 13.34 | 12.79 | qfq | 37,294,102 | 504,695,851 | -3.82% |
| 2024-12-16 | 14.44 | 14.69 | 13.79 | 13.87 | 13.30 | qfq | 32,644,724 | 459,536,492 | -3.81% |
| 2024-12-13 | 14.45 | 14.77 | 14.38 | 14.42 | 13.82 | qfq | 23,953,993 | 348,558,532 | -0.48% |
| 2024-12-12 | 14.23 | 14.67 | 14.18 | 14.49 | 13.89 | qfq | 28,471,127 | 412,928,974 | 1.90% |
| 2024-12-11 | 14.09 | 14.35 | 14.00 | 14.22 | 13.63 | qfq | 18,819,649 | 267,367,774 | 1.14% |
| 2024-12-10 | 14.77 | 14.80 | 14.04 | 14.06 | 13.48 | qfq | 44,396,503 | 633,964,953 | -2.09% |
| 2024-12-09 | 14.03 | 14.44 | 14.03 | 14.36 | 13.77 | qfq | 28,825,463 | 411,244,007 | 1.99% |
| 2024-12-06 | 13.97 | 14.23 | 13.72 | 14.08 | 13.50 | qfq | 28,429,653 | 398,752,562 | 0.79% |
| 2024-12-05 | 14.22 | 14.25 | 13.86 | 13.97 | 13.39 | qfq | 29,911,767 | 418,181,517 | -1.62% |
| 2024-12-04 | 14.53 | 14.67 | 14.14 | 14.20 | 13.61 | qfq | 46,040,357 | 658,859,564 | -3.27% |
| 2024-12-03 | 14.77 | 15.13 | 14.63 | 14.68 | 14.07 | qfq | 45,237,125 | 671,370,376 | -0.07% |
| 2024-12-02 | 14.20 | 14.77 | 14.12 | 14.69 | 14.08 | qfq | 66,631,922 | 968,963,478 | 3.45% |
| 2024-11-29 | 13.86 | 14.45 | 13.83 | 14.20 | 13.61 | qfq | 55,794,559 | 793,763,662 | 2.75% |
| 2024-11-28 | 13.78 | 14.20 | 13.78 | 13.82 | 13.25 | qfq | 70,148,747 | 983,313,274 | 0.36% |
| 2024-11-27 | 12.55 | 13.77 | 12.48 | 13.77 | 13.20 | qfq | 76,426,323 | 1,012,854,915 | 9.98% |
| 2024-11-26 | 12.75 | 12.80 | 12.38 | 12.52 | 12.00 | qfq | 21,749,126 | 273,769,623 | -1.80% |
| 2024-11-25 | 12.58 | 13.28 | 12.55 | 12.75 | 12.22 | qfq | 53,394,754 | 686,792,641 | 4.94% |
| 2024-11-22 | 12.55 | 12.57 | 12.12 | 12.15 | 11.65 | qfq | 22,494,722 | 278,087,859 | -3.42% |
| 2024-11-21 | 12.65 | 12.86 | 12.48 | 12.58 | 12.06 | qfq | 21,504,400 | 272,766,117 | -0.40% |
| 2024-11-20 | 12.64 | 12.82 | 12.40 | 12.63 | 12.11 | qfq | 27,666,681 | 349,006,946 | -0.55% |
| 2024-11-19 | 12.55 | 12.76 | 12.37 | 12.70 | 12.17 | qfq | 24,225,900 | 305,123,542 | 1.36% |
| 2024-11-18 | 12.45 | 12.87 | 12.36 | 12.53 | 12.01 | qfq | 38,226,369 | 483,003,714 | 0.40% |
| 2024-11-15 | 13.01 | 13.08 | 12.42 | 12.48 | 11.96 | qfq | 53,828,302 | 678,976,619 | -4.15% |
| 2024-11-14 | 13.12 | 13.25 | 12.93 | 13.02 | 12.48 | qfq | 32,394,331 | 423,988,580 | -0.76% |
| 2024-11-13 | 13.16 | 13.31 | 12.86 | 13.12 | 12.58 | qfq | 33,568,456 | 438,635,405 | -1.06% |
| 2024-11-12 | 13.38 | 13.64 | 13.15 | 13.26 | 12.71 | qfq | 40,488,591 | 543,673,458 | -0.90% |
| 2024-11-11 | 13.27 | 13.53 | 13.21 | 13.38 | 12.83 | qfq | 39,934,605 | 534,096,228 | -0.15% |
| 2024-11-08 | 13.36 | 13.78 | 13.36 | 13.40 | 12.85 | qfq | 52,320,295 | 707,925,177 | 0.60% |
| 2024-11-07 | 13.00 | 13.55 | 12.86 | 13.32 | 12.77 | qfq | 68,550,257 | 910,019,526 | 1.14% |
| 2024-11-06 | 12.40 | 13.57 | 12.38 | 13.17 | 12.63 | qfq | 97,714,942 | 1,292,668,598 | 6.21% |
| 2024-11-05 | 12.17 | 12.46 | 12.13 | 12.40 | 11.89 | qfq | 52,127,930 | 642,709,974 | 1.89% |
| 2024-11-04 | 11.95 | 12.29 | 11.89 | 12.17 | 11.67 | qfq | 49,459,561 | 599,904,467 | 1.93% |
| 2024-11-01 | 11.97 | 12.22 | 11.54 | 11.94 | 11.45 | qfq | 55,685,135 | 660,817,217 | -0.83% |
| 2024-10-31 | 11.91 | 12.23 | 11.60 | 12.04 | 11.54 | qfq | 64,955,781 | 775,555,493 | 1.09% |
| 2024-10-30 | 11.62 | 12.15 | 11.60 | 11.91 | 11.42 | qfq | 50,294,679 | 599,452,302 | 1.79% |
| 2024-10-29 | 12.05 | 12.24 | 11.65 | 11.70 | 11.22 | qfq | 53,765,083 | 635,726,706 | -2.82% |
| 2024-10-28 | 12.44 | 12.48 | 11.95 | 12.04 | 11.54 | qfq | 58,208,666 | 707,331,438 | -1.71% |
| 2024-10-25 | 11.59 | 12.38 | 11.53 | 12.25 | 11.74 | qfq | 70,438,888 | 854,355,646 | 5.24% |
| 2024-10-24 | 12.00 | 12.00 | 11.60 | 11.64 | 11.16 | qfq | 57,489,212 | 673,911,062 | -3.56% |
| 2024-10-23 | 11.38 | 12.36 | 11.32 | 12.07 | 11.57 | qfq | 123,537,421 | 1,484,473,892 | 5.97% |
| 2024-10-22 | 10.61 | 11.54 | 10.52 | 11.39 | 10.92 | qfq | 85,065,715 | 948,422,346 | 7.35% |
| 2024-10-21 | 10.39 | 10.82 | 10.39 | 10.61 | 10.17 | qfq | 44,641,053 | 471,777,509 | 2.61% |
| 2024-10-18 | 10.00 | 10.59 | 9.93 | 10.34 | 9.91 | qfq | 45,420,563 | 466,141,725 | 3.40% |
| 2024-10-17 | 10.18 | 10.35 | 9.99 | 10.00 | 9.59 | qfq | 25,311,514 | 256,844,413 | -1.77% |
| 2024-10-16 | 10.07 | 10.26 | 10.01 | 10.18 | 9.76 | qfq | 28,889,646 | 292,867,123 | -0.39% |
| 2024-10-15 | 10.53 | 10.55 | 10.21 | 10.22 | 9.80 | qfq | 28,294,706 | 293,866,136 | -3.13% |
| 2024-10-14 | 10.50 | 10.63 | 10.30 | 10.55 | 10.11 | qfq | 32,454,155 | 339,797,050 | 1.15% |
| 2024-10-11 | 11.00 | 11.05 | 10.33 | 10.43 | 10.00 | qfq | 38,445,460 | 406,628,896 | -4.92% |
| 2024-10-10 | 10.78 | 11.33 | 10.78 | 10.97 | 10.52 | qfq | 60,029,984 | 663,163,524 | 2.62% |
| 2024-10-09 | 11.50 | 11.50 | 10.54 | 10.69 | 10.25 | qfq | 76,972,280 | 846,890,250 | -8.16% |
| 2024-10-08 | 11.88 | 11.88 | 11.00 | 11.64 | 11.16 | qfq | 110,467,296 | 1,280,117,257 | 7.78% |
| 2024-09-30 | 10.32 | 10.80 | 10.10 | 10.80 | 10.35 | qfq | 86,003,190 | 907,654,023 | 9.98% |
| 2024-09-27 | 9.24 | 9.88 | 9.24 | 9.82 | 9.41 | qfq | 41,009,231 | 393,441,906 | 8.15% |
| 2024-09-26 | 8.74 | 9.08 | 8.71 | 9.08 | 8.70 | qfq | 33,069,864 | 294,728,572 | 3.77% |
| 2024-09-25 | 8.62 | 9.10 | 8.60 | 8.75 | 8.39 | qfq | 53,247,738 | 472,425,439 | 2.82% |
| 2024-09-24 | 8.15 | 8.52 | 8.02 | 8.51 | 8.16 | qfq | 41,732,313 | 345,319,513 | 4.93% |
| 2024-09-23 | 8.35 | 8.39 | 8.10 | 8.11 | 7.77 | qfq | 22,730,410 | 186,543,398 | -2.99% |
| 2024-09-20 | 8.45 | 8.45 | 8.26 | 8.36 | 8.01 | qfq | 15,795,655 | 131,745,064 | -0.95% |
| 2024-09-19 | 8.39 | 8.57 | 8.31 | 8.44 | 8.09 | qfq | 14,641,320 | 123,577,992 | 1.20% |
| 2024-09-18 | 8.35 | 8.39 | 8.19 | 8.34 | 8.00 | qfq | 12,707,534 | 105,237,246 | -0.12% |
| 2024-09-13 | 8.47 | 8.53 | 8.34 | 8.35 | 8.00 | qfq | 13,221,347 | 111,366,476 | -1.30% |
| 2024-09-12 | 8.42 | 8.65 | 8.39 | 8.46 | 8.11 | qfq | 16,667,545 | 142,138,690 | 0.48% |
| 2024-09-11 | 8.42 | 8.50 | 8.35 | 8.42 | 8.07 | qfq | 13,626,200 | 114,723,865 | -0.12% |
| 2024-09-10 | 8.39 | 8.48 | 8.28 | 8.43 | 8.08 | qfq | 15,112,133 | 126,458,046 | 0.60% |
| 2024-09-09 | 8.50 | 8.50 | 8.34 | 8.38 | 8.03 | qfq | 18,023,843 | 151,362,197 | -1.41% |
| 2024-09-06 | 8.73 | 8.75 | 8.46 | 8.50 | 8.15 | qfq | 22,664,300 | 193,707,204 | -2.75% |
| 2024-09-05 | 8.78 | 8.93 | 8.68 | 8.74 | 8.38 | qfq | 18,304,136 | 161,263,626 | -0.34% |
| 2024-09-04 | 8.60 | 8.89 | 8.58 | 8.77 | 8.41 | qfq | 21,954,638 | 192,311,696 | 1.04% |
| 2024-09-03 | 8.65 | 8.72 | 8.56 | 8.68 | 8.32 | qfq | 21,881,634 | 189,324,890 | 0.46% |
| 2024-09-02 | 9.06 | 9.13 | 8.63 | 8.64 | 8.28 | qfq | 35,940,436 | 316,296,765 | -5.37% |
| 2024-08-30 | 9.00 | 9.25 | 8.90 | 9.13 | 8.75 | qfq | 24,877,728 | 226,185,807 | 1.11% |
| 2024-08-29 | 9.05 | 9.20 | 8.88 | 9.03 | 8.66 | qfq | 26,995,755 | 243,871,570 | 0.33% |
| 2024-08-28 | 8.60 | 9.08 | 8.58 | 9.00 | 8.63 | qfq | 26,965,844 | 239,398,542 | 4.29% |
| 2024-08-27 | 8.66 | 8.72 | 8.48 | 8.63 | 8.27 | qfq | 15,707,741 | 135,120,772 | -0.46% |
| 2024-08-26 | 8.59 | 8.83 | 8.53 | 8.67 | 8.31 | qfq | 22,210,950 | 193,694,033 | 2.36% |
| 2024-08-23 | 8.56 | 8.67 | 8.45 | 8.47 | 8.12 | qfq | 15,121,795 | 129,116,517 | -1.28% |
| 2024-08-22 | 8.93 | 9.03 | 8.58 | 8.58 | 8.23 | qfq | 25,307,132 | 220,081,719 | -3.16% |
| 2024-08-21 | 8.98 | 9.00 | 8.85 | 8.86 | 8.49 | qfq | 13,036,430 | 116,214,970 | -1.66% |
| 2024-08-20 | 9.19 | 9.23 | 9.00 | 9.01 | 8.64 | qfq | 13,991,153 | 126,967,008 | -2.17% |
| 2024-08-19 | 9.21 | 9.31 | 9.17 | 9.21 | 8.83 | qfq | 12,641,800 | 116,360,427 | -0.43% |
| 2024-08-16 | 9.33 | 9.37 | 9.21 | 9.25 | 8.87 | qfq | 13,240,700 | 123,107,989 | -1.07% |
| 2024-08-15 | 9.35 | 9.48 | 9.22 | 9.35 | 8.96 | qfq | 14,127,964 | 132,099,124 | 0.32% |
| 2024-08-14 | 9.58 | 9.61 | 9.32 | 9.32 | 8.93 | qfq | 13,979,300 | 131,630,923 | -2.61% |
| 2024-08-13 | 9.46 | 9.63 | 9.39 | 9.57 | 9.17 | qfq | 12,097,108 | 115,104,189 | 0.53% |
| 2024-08-12 | 9.70 | 9.77 | 9.48 | 9.52 | 9.13 | qfq | 17,380,000 | 166,437,520 | 0.32% |
| 2024-08-09 | 9.72 | 9.79 | 9.49 | 9.49 | 9.10 | qfq | 15,455,000 | 148,550,101 | -1.96% |
| 2024-08-08 | 9.75 | 9.79 | 9.59 | 9.68 | 9.28 | qfq | 14,792,500 | 143,108,974 | -0.82% |
| 2024-08-07 | 9.87 | 9.90 | 9.74 | 9.76 | 9.36 | qfq | 14,270,934 | 140,108,631 | -1.11% |
| 2024-08-06 | 9.65 | 9.94 | 9.65 | 9.87 | 9.46 | qfq | 28,432,192 | 279,250,175 | 3.24% |
| 2024-08-05 | 9.62 | 9.84 | 9.54 | 9.56 | 9.16 | qfq | 24,099,371 | 233,563,719 | -1.95% |
| 2024-08-02 | 9.80 | 10.01 | 9.73 | 9.75 | 9.35 | qfq | 26,245,400 | 258,744,058 | -1.02% |
| 2024-08-01 | 9.91 | 10.01 | 9.77 | 9.85 | 9.44 | qfq | 22,658,216 | 223,764,537 | -0.91% |
| 2024-07-31 | 9.73 | 9.97 | 9.52 | 9.94 | 9.53 | qfq | 35,182,691 | 344,641,856 | 2.05% |
| 2024-07-30 | 9.70 | 9.87 | 9.63 | 9.74 | 9.34 | qfq | 20,949,928 | 204,219,031 | -0.31% |
| 2024-07-29 | 10.05 | 10.10 | 9.73 | 9.77 | 9.37 | qfq | 42,103,390 | 416,223,668 | -2.79% |
| 2024-07-26 | 9.80 | 10.23 | 9.65 | 10.05 | 9.63 | qfq | 61,592,449 | 616,772,545 | 2.76% |
| 2024-07-25 | 9.48 | 9.84 | 9.46 | 9.78 | 9.38 | qfq | 39,207,394 | 380,095,398 | 2.52% |
| 2024-07-24 | 9.42 | 9.71 | 9.39 | 9.54 | 9.15 | qfq | 27,836,476 | 266,428,811 | 0.95% |
| 2024-07-23 | 9.50 | 9.74 | 9.44 | 9.45 | 9.06 | qfq | 30,715,716 | 294,478,122 | -0.63% |
| 2024-07-22 | 9.29 | 9.57 | 9.28 | 9.51 | 9.12 | qfq | 25,294,094 | 238,968,554 | 2.37% |
| 2024-07-19 | 9.15 | 9.35 | 9.14 | 9.29 | 8.91 | qfq | 16,893,814 | 156,544,622 | 1.31% |
| 2024-07-18 | 9.01 | 9.22 | 8.88 | 9.17 | 8.79 | qfq | 16,108,941 | 146,029,337 | 1.33% |
| 2024-07-17 | 9.12 | 9.14 | 8.97 | 9.05 | 8.68 | qfq | 14,153,321 | 128,163,301 | -0.44% |
| 2024-07-16 | 9.13 | 9.15 | 8.84 | 9.09 | 8.71 | qfq | 20,583,977 | 185,613,551 | -0.44% |
| 2024-07-15 | 9.20 | 9.25 | 9.05 | 9.13 | 8.75 | qfq | 18,701,000 | 170,668,623 | -1.62% |
| 2024-07-12 | 9.10 | 9.33 | 9.08 | 9.28 | 8.90 | qfq | 28,082,144 | 259,371,811 | 1.42% |
| 2024-07-11 | 9.09 | 9.20 | 9.00 | 9.15 | 8.77 | qfq | 28,119,845 | 256,172,415 | 2.01% |
| 2024-07-10 | 8.89 | 9.16 | 8.86 | 8.97 | 8.60 | qfq | 17,664,220 | 159,607,072 | 0.45% |
| 2024-07-09 | 8.82 | 8.97 | 8.65 | 8.93 | 8.56 | qfq | 18,524,807 | 163,279,276 | 1.25% |
| 2024-07-08 | 9.01 | 9.06 | 8.80 | 8.82 | 8.46 | qfq | 16,695,985 | 148,352,560 | -2.00% |
| 2024-07-05 | 9.02 | 9.04 | 8.87 | 9.00 | 8.63 | qfq | 16,899,989 | 151,440,434 | -2.91% |
| 2024-07-04 | 9.40 | 9.47 | 9.23 | 9.27 | 8.61 | qfq | 15,730,295 | 147,015,875 | -1.59% |
| 2024-07-03 | 9.53 | 9.56 | 9.37 | 9.42 | 8.75 | qfq | 16,169,044 | 152,462,651 | -0.95% |
| 2024-07-02 | 9.68 | 9.83 | 9.48 | 9.51 | 8.83 | qfq | 23,643,606 | 227,021,939 | -2.96% |
| 2024-07-01 | 9.44 | 9.90 | 9.44 | 9.80 | 9.10 | qfq | 31,790,974 | 308,398,363 | 3.81% |
| 2024-06-28 | 9.55 | 9.66 | 9.42 | 9.44 | 8.77 | qfq | 23,047,999 | 220,137,678 | -1.15% |
| 2024-06-27 | 9.78 | 9.89 | 9.53 | 9.55 | 8.87 | qfq | 19,860,821 | 192,122,158 | -2.65% |
| 2024-06-26 | 9.67 | 9.84 | 9.49 | 9.81 | 9.11 | qfq | 20,385,044 | 197,355,077 | 1.45% |
| 2024-06-25 | 9.71 | 9.92 | 9.59 | 9.67 | 8.98 | qfq | 23,429,036 | 228,736,209 | -0.21% |
| 2024-06-24 | 9.87 | 9.88 | 9.62 | 9.69 | 9.00 | qfq | 28,089,600 | 273,319,721 | -1.72% |
| 2024-06-21 | 9.92 | 9.99 | 9.80 | 9.86 | 9.16 | qfq | 23,837,482 | 235,304,605 | -0.80% |
| 2024-06-20 | 10.15 | 10.23 | 9.94 | 9.94 | 9.23 | qfq | 33,792,000 | 338,774,902 | -2.55% |
| 2024-06-19 | 10.50 | 10.52 | 10.19 | 10.20 | 9.47 | qfq | 46,201,389 | 474,321,124 | -3.41% |
| 2024-06-18 | 10.48 | 10.62 | 10.34 | 10.56 | 9.81 | qfq | 37,265,764 | 390,890,964 | 0.09% |
| 2024-06-17 | 10.84 | 10.84 | 10.31 | 10.55 | 9.80 | qfq | 87,221,912 | 918,800,138 | -3.83% |
| 2024-06-14 | 10.29 | 10.97 | 10.19 | 10.97 | 10.19 | qfq | 102,694,536 | 1,099,961,279 | 6.20% |
| 2024-06-13 | 10.21 | 10.49 | 10.18 | 10.33 | 9.60 | qfq | 42,431,209 | 439,354,677 | 0.88% |
| 2024-06-12 | 10.18 | 10.27 | 10.02 | 10.24 | 9.51 | qfq | 31,818,571 | 322,697,381 | 0.29% |
| 2024-06-11 | 10.19 | 10.25 | 9.99 | 10.21 | 9.48 | qfq | 30,151,676 | 304,945,500 | -0.20% |
| 2024-06-07 | 10.28 | 10.36 | 10.04 | 10.23 | 9.50 | qfq | 33,147,850 | 337,588,166 | -0.39% |
| 2024-06-06 | 10.33 | 10.48 | 10.20 | 10.27 | 9.54 | qfq | 27,633,728 | 284,516,070 | -0.96% |
| 2024-06-05 | 10.37 | 10.49 | 10.28 | 10.37 | 9.63 | qfq | 26,112,678 | 271,515,014 | -0.38% |
| 2024-06-04 | 10.19 | 10.42 | 10.07 | 10.41 | 9.67 | qfq | 26,009,242 | 266,583,632 | 1.76% |
| 2024-06-03 | 10.00 | 10.29 | 10.00 | 10.23 | 9.50 | qfq | 37,262,028 | 378,758,483 | 0.59% |
| 2024-05-31 | 10.33 | 10.42 | 10.17 | 10.17 | 9.45 | qfq | 45,947,323 | 472,751,925 | -2.31% |
| 2024-05-30 | 10.59 | 10.67 | 10.33 | 10.41 | 9.67 | qfq | 33,230,690 | 347,827,530 | -0.67% |
| 2024-05-29 | 10.29 | 10.77 | 10.26 | 10.48 | 9.73 | qfq | 51,816,820 | 547,017,994 | 1.26% |
| 2024-05-28 | 10.38 | 10.62 | 10.35 | 10.35 | 9.61 | qfq | 31,065,200 | 325,921,472 | -0.67% |
| 2024-05-27 | 10.42 | 10.48 | 10.21 | 10.42 | 9.68 | qfq | 30,550,800 | 315,545,145 | 0.29% |
| 2024-05-24 | 10.42 | 10.58 | 10.36 | 10.39 | 9.65 | qfq | 23,409,954 | 244,709,702 | -0.29% |
| 2024-05-23 | 10.52 | 10.54 | 10.39 | 10.42 | 9.68 | qfq | 27,934,274 | 292,032,218 | -1.98% |
| 2024-05-22 | 10.38 | 10.70 | 10.34 | 10.63 | 9.87 | qfq | 40,934,750 | 430,962,866 | 3.00% |
| 2024-05-21 | 10.51 | 10.53 | 10.28 | 10.32 | 9.59 | qfq | 21,694,801 | 225,259,472 | -2.09% |
| 2024-05-20 | 10.50 | 10.68 | 10.41 | 10.54 | 9.79 | qfq | 33,519,511 | 352,773,799 | 0.09% |
| 2024-05-17 | 10.47 | 10.55 | 10.23 | 10.53 | 9.78 | qfq | 41,040,631 | 425,206,726 | 0.10% |
| 2024-05-16 | 10.45 | 10.66 | 10.40 | 10.52 | 9.77 | qfq | 30,808,000 | 324,960,027 | 0.48% |
| 2024-05-15 | 10.65 | 10.75 | 10.46 | 10.47 | 9.73 | qfq | 45,652,753 | 480,829,497 | -1.60% |
| 2024-05-14 | 11.00 | 11.07 | 10.62 | 10.64 | 9.88 | qfq | 64,434,920 | 690,340,011 | -3.01% |
| 2024-05-13 | 10.67 | 11.00 | 10.65 | 10.97 | 10.19 | qfq | 73,532,257 | 797,941,675 | 3.00% |
| 2024-05-10 | 10.52 | 10.77 | 10.36 | 10.65 | 9.89 | qfq | 58,572,585 | 620,140,577 | 1.43% |
| 2024-05-09 | 10.22 | 10.54 | 10.20 | 10.50 | 9.75 | qfq | 56,270,841 | 585,320,597 | 2.74% |
| 2024-05-08 | 10.14 | 10.43 | 10.10 | 10.22 | 9.49 | qfq | 56,327,674 | 579,572,628 | 0.59% |
| 2024-05-07 | 10.10 | 10.34 | 10.05 | 10.16 | 9.44 | qfq | 47,963,800 | 488,146,775 | 0.69% |
| 2024-05-06 | 10.05 | 10.13 | 9.98 | 10.09 | 9.37 | qfq | 49,967,135 | 503,554,253 | 2.85% |
| 2024-04-30 | 10.05 | 10.10 | 9.81 | 9.81 | 9.11 | qfq | 67,369,780 | 668,453,055 | -2.97% |
| 2024-04-29 | 9.32 | 10.16 | 9.32 | 10.11 | 9.39 | qfq | 106,448,668 | 1,062,092,332 | 9.42% |
| 2024-04-26 | 8.85 | 9.28 | 8.74 | 9.24 | 8.58 | qfq | 43,239,889 | 391,331,744 | 4.05% |
| 2024-04-25 | 8.75 | 8.93 | 8.65 | 8.88 | 8.25 | qfq | 23,494,433 | 207,581,970 | 1.49% |
| 2024-04-24 | 8.70 | 8.77 | 8.60 | 8.75 | 8.13 | qfq | 22,147,762 | 192,879,068 | 0.69% |
| 2024-04-23 | 8.72 | 8.86 | 8.66 | 8.69 | 8.07 | qfq | 23,771,834 | 207,518,215 | -1.36% |
| 2024-04-22 | 8.82 | 8.97 | 8.71 | 8.81 | 8.18 | qfq | 26,778,117 | 235,969,397 | -0.34% |
| 2024-04-19 | 9.04 | 9.07 | 8.81 | 8.84 | 8.21 | qfq | 29,736,743 | 264,508,373 | -2.64% |
| 2024-04-18 | 9.16 | 9.22 | 9.01 | 9.08 | 8.43 | qfq | 22,832,510 | 208,599,004 | -0.98% |
| 2024-04-17 | 8.98 | 9.18 | 8.96 | 9.17 | 8.52 | qfq | 33,563,234 | 305,062,185 | 3.38% |
| 2024-04-16 | 9.16 | 9.27 | 8.84 | 8.87 | 8.24 | qfq | 38,401,715 | 345,150,752 | -4.31% |
| 2024-04-15 | 9.41 | 9.61 | 9.08 | 9.27 | 8.61 | qfq | 44,690,596 | 414,477,647 | -1.49% |
| 2024-04-12 | 9.55 | 9.91 | 9.40 | 9.41 | 8.74 | qfq | 61,110,527 | 586,580,846 | 2.28% |
| 2024-04-11 | 9.11 | 9.31 | 9.02 | 9.20 | 8.55 | qfq | 20,993,661 | 192,860,762 | 0.00% |
| 2024-04-10 | 9.50 | 9.52 | 9.14 | 9.20 | 8.55 | qfq | 24,469,583 | 227,305,588 | -3.56% |
| 2024-04-09 | 9.21 | 9.54 | 9.20 | 9.54 | 8.86 | qfq | 36,480,265 | 345,074,759 | 3.92% |
| 2024-04-08 | 9.49 | 9.54 | 9.18 | 9.18 | 8.53 | qfq | 30,793,474 | 287,226,946 | -4.18% |
| 2024-04-03 | 9.75 | 9.83 | 9.55 | 9.58 | 8.90 | qfq | 36,624,025 | 352,612,688 | -2.64% |
| 2024-04-02 | 10.10 | 10.18 | 9.79 | 9.84 | 9.14 | qfq | 51,039,560 | 507,194,978 | 1.55% |
| 2024-04-01 | 9.42 | 9.69 | 9.42 | 9.69 | 9.00 | qfq | 22,222,983 | 213,788,645 | 2.98% |
| 2024-03-29 | 9.35 | 9.46 | 9.27 | 9.41 | 8.74 | qfq | 17,716,961 | 165,988,886 | 0.11% |
| 2024-03-28 | 9.30 | 9.55 | 9.30 | 9.40 | 8.73 | qfq | 22,815,068 | 215,362,835 | 0.53% |
| 2024-03-27 | 9.77 | 9.80 | 9.34 | 9.35 | 8.69 | qfq | 24,532,902 | 234,151,887 | -4.30% |
| 2024-03-26 | 9.72 | 9.82 | 9.53 | 9.77 | 9.08 | qfq | 30,331,865 | 293,864,051 | 0.51% |
| 2024-03-25 | 9.90 | 10.04 | 9.72 | 9.72 | 9.03 | qfq | 28,793,608 | 283,360,297 | -2.21% |
| 2024-03-22 | 10.27 | 10.30 | 9.94 | 9.94 | 9.23 | qfq | 36,819,225 | 369,621,228 | -3.68% |
| 2024-03-21 | 10.41 | 10.41 | 10.20 | 10.32 | 9.59 | qfq | 25,989,034 | 267,823,453 | -0.48% |
| 2024-03-20 | 10.30 | 10.49 | 10.28 | 10.37 | 9.63 | qfq | 24,413,090 | 252,790,684 | 0.78% |
| 2024-03-19 | 10.44 | 10.46 | 10.29 | 10.29 | 9.56 | qfq | 23,438,951 | 242,590,372 | -1.25% |
| 2024-03-18 | 10.28 | 10.42 | 10.19 | 10.42 | 9.68 | qfq | 40,380,254 | 416,194,635 | 1.96% |
| 2024-03-15 | 10.27 | 10.40 | 10.08 | 10.22 | 9.49 | qfq | 30,025,543 | 305,807,915 | -0.78% |
| 2024-03-14 | 10.40 | 10.49 | 10.16 | 10.30 | 9.57 | qfq | 28,441,582 | 293,908,478 | -0.96% |
| 2024-03-13 | 10.43 | 10.56 | 10.28 | 10.40 | 9.66 | qfq | 33,067,036 | 344,061,226 | -0.48% |
| 2024-03-12 | 10.46 | 10.55 | 10.36 | 10.45 | 9.71 | qfq | 36,366,552 | 379,554,930 | 0.10% |
| 2024-03-11 | 10.21 | 10.46 | 10.16 | 10.44 | 9.70 | qfq | 46,807,217 | 483,285,469 | 3.06% |
| 2024-03-08 | 10.00 | 10.25 | 9.88 | 10.13 | 9.41 | qfq | 35,734,460 | 360,067,300 | 2.22% |
| 2024-03-07 | 10.28 | 10.34 | 9.90 | 9.91 | 9.21 | qfq | 47,300,501 | 475,717,729 | -4.07% |
| 2024-03-06 | 9.93 | 10.49 | 9.89 | 10.33 | 9.60 | qfq | 49,370,955 | 505,677,085 | 3.61% |
| 2024-03-05 | 10.15 | 10.15 | 9.90 | 9.97 | 9.26 | qfq | 30,477,964 | 304,641,210 | -1.77% |
| 2024-03-04 | 10.20 | 10.32 | 10.08 | 10.15 | 9.43 | qfq | 25,503,676 | 259,456,879 | -0.39% |
| 2024-03-01 | 10.26 | 10.29 | 10.10 | 10.19 | 9.47 | qfq | 28,189,332 | 286,684,193 | -0.10% |
| 2024-02-29 | 9.70 | 10.20 | 9.66 | 10.20 | 9.47 | qfq | 40,317,249 | 405,405,146 | 3.66% |
| 2024-02-28 | 10.20 | 10.52 | 9.84 | 9.84 | 9.14 | qfq | 52,960,811 | 541,325,025 | -3.15% |
| 2024-02-27 | 10.06 | 10.17 | 9.94 | 10.16 | 9.44 | qfq | 37,299,382 | 375,234,651 | 0.40% |
| 2024-02-26 | 9.98 | 10.32 | 9.86 | 10.12 | 9.40 | qfq | 42,883,411 | 431,853,405 | 1.61% |
| 2024-02-23 | 9.63 | 9.97 | 9.61 | 9.96 | 9.25 | qfq | 41,837,179 | 412,070,689 | 3.43% |
| 2024-02-22 | 9.43 | 9.66 | 9.40 | 9.63 | 8.95 | qfq | 34,963,881 | 334,214,133 | 0.94% |
| 2024-02-21 | 9.41 | 9.75 | 9.22 | 9.54 | 8.86 | qfq | 53,984,545 | 512,435,540 | 3.58% |
| 2024-02-20 | 9.15 | 9.25 | 8.95 | 9.21 | 8.56 | qfq | 32,515,994 | 296,886,365 | 0.33% |
| 2024-02-19 | 9.17 | 9.26 | 8.96 | 9.18 | 8.53 | qfq | 47,963,486 | 436,543,746 | 1.21% |
| 2024-02-08 | 8.90 | 9.13 | 8.60 | 9.07 | 8.42 | qfq | 63,924,018 | 570,285,814 | 3.54% |
| 2024-02-07 | 8.45 | 8.94 | 8.45 | 8.76 | 8.14 | qfq | 70,416,852 | 615,299,282 | 3.67% |
| 2024-02-06 | 8.12 | 8.52 | 7.87 | 8.45 | 7.85 | qfq | 66,781,740 | 550,532,362 | 3.30% |
| 2024-02-05 | 8.71 | 8.71 | 7.85 | 8.18 | 7.60 | qfq | 67,726,671 | 557,011,991 | -6.19% |
| 2024-02-02 | 9.05 | 9.45 | 8.43 | 8.72 | 8.10 | qfq | 82,326,471 | 739,022,687 | -3.86% |
| 2024-02-01 | 8.60 | 9.48 | 8.40 | 9.07 | 8.42 | qfq | 138,263,420 | 1,244,556,654 | 0.78% |
| 2024-01-31 | 9.00 | 9.10 | 9.00 | 9.00 | 8.36 | qfq | 49,592,838 | 446,595,037 | -10.00% |
| 2024-01-30 | 10.33 | 10.44 | 9.99 | 10.00 | 9.29 | qfq | 23,742,800 | 242,087,710 | -3.57% |
| 2024-01-29 | 10.71 | 10.74 | 10.35 | 10.37 | 9.63 | qfq | 22,360,657 | 234,192,142 | -2.81% |
| 2024-01-26 | 10.74 | 10.86 | 10.65 | 10.67 | 9.91 | qfq | 23,928,292 | 256,719,270 | -1.20% |
| 2024-01-25 | 10.52 | 10.83 | 10.37 | 10.80 | 10.03 | qfq | 34,967,683 | 372,228,635 | 2.76% |
| 2024-01-24 | 10.53 | 10.67 | 10.10 | 10.51 | 9.76 | qfq | 33,067,507 | 342,794,121 | 0.57% |
| 2024-01-23 | 10.36 | 10.57 | 10.20 | 10.45 | 9.71 | qfq | 39,839,028 | 415,700,551 | 0.29% |
| 2024-01-22 | 10.89 | 10.90 | 10.28 | 10.42 | 9.68 | qfq | 35,987,918 | 382,771,282 | -4.49% |
| 2024-01-19 | 11.09 | 11.44 | 10.91 | 10.91 | 10.13 | qfq | 33,582,100 | 373,328,768 | -1.89% |
| 2024-01-18 | 10.88 | 11.15 | 10.72 | 11.12 | 10.33 | qfq | 37,914,263 | 414,452,197 | 1.74% |
| 2024-01-17 | 11.24 | 11.25 | 10.92 | 10.93 | 10.15 | qfq | 31,609,173 | 349,832,314 | -3.10% |
| 2024-01-16 | 11.31 | 11.44 | 11.09 | 11.28 | 10.48 | qfq | 45,265,735 | 507,696,115 | -0.53% |
| 2024-01-15 | 11.51 | 11.65 | 11.32 | 11.34 | 10.53 | qfq | 30,575,309 | 349,614,242 | -2.24% |
| 2024-01-12 | 11.82 | 11.89 | 11.49 | 11.60 | 10.78 | qfq | 42,612,576 | 497,239,271 | -2.19% |
| 2024-01-11 | 11.68 | 11.90 | 11.51 | 11.86 | 11.02 | qfq | 29,091,260 | 340,183,079 | 1.63% |
| 2024-01-10 | 11.62 | 11.90 | 11.48 | 11.67 | 10.84 | qfq | 22,572,738 | 264,079,407 | -0.43% |
| 2024-01-09 | 11.63 | 12.00 | 11.40 | 11.72 | 10.89 | qfq | 25,083,408 | 293,285,707 | 0.69% |
| 2024-01-08 | 11.80 | 11.99 | 11.62 | 11.64 | 10.81 | qfq | 19,311,636 | 226,930,842 | -1.61% |
| 2024-01-05 | 12.13 | 12.31 | 11.75 | 11.83 | 10.99 | qfq | 21,000,932 | 252,287,644 | -2.39% |
| 2024-01-04 | 12.33 | 12.33 | 12.00 | 12.12 | 11.26 | qfq | 18,568,016 | 225,137,895 | -1.70% |
| 2024-01-03 | 12.28 | 12.45 | 12.24 | 12.33 | 11.45 | qfq | 18,821,792 | 232,076,507 | -0.24% |
| 2024-01-02 | 12.56 | 12.59 | 12.32 | 12.36 | 11.48 | qfq | 20,396,975 | 253,026,973 | -1.44% |
| 2023-12-29 | 12.32 | 12.55 | 12.30 | 12.54 | 11.65 | qfq | 37,633,093 | 468,721,350 | 1.21% |
| 2023-12-28 | 11.94 | 12.47 | 11.79 | 12.39 | 11.51 | qfq | 51,811,667 | 634,150,564 | 4.82% |
| 2023-12-27 | 11.95 | 12.02 | 11.76 | 11.82 | 10.98 | qfq | 21,153,853 | 250,503,212 | -0.67% |
| 2023-12-26 | 11.91 | 11.98 | 11.79 | 11.90 | 11.05 | qfq | 17,914,499 | 213,072,492 | 0.00% |
| 2023-12-25 | 11.96 | 12.08 | 11.84 | 11.90 | 11.05 | qfq | 15,236,199 | 182,030,294 | -0.50% |
| 2023-12-22 | 11.86 | 12.15 | 11.73 | 11.96 | 11.11 | qfq | 30,318,543 | 362,213,514 | 0.84% |
| 2023-12-21 | 11.60 | 11.96 | 11.56 | 11.86 | 11.02 | qfq | 25,658,846 | 301,813,707 | 1.37% |
| 2023-12-20 | 11.88 | 11.95 | 11.66 | 11.70 | 10.87 | qfq | 14,324,108 | 168,754,898 | -1.52% |
| 2023-12-19 | 11.78 | 11.98 | 11.65 | 11.88 | 11.04 | qfq | 19,241,455 | 227,910,220 | 0.85% |
| 2023-12-18 | 12.01 | 12.04 | 11.73 | 11.78 | 10.94 | qfq | 21,728,950 | 256,933,179 | -1.75% |
| 2023-12-15 | 12.15 | 12.30 | 11.96 | 11.99 | 11.14 | qfq | 24,323,020 | 294,411,303 | -0.99% |
| 2023-12-14 | 12.37 | 12.50 | 12.09 | 12.11 | 11.25 | qfq | 20,357,436 | 249,305,050 | -1.62% |
| 2023-12-13 | 12.75 | 12.75 | 12.29 | 12.31 | 11.43 | qfq | 21,528,155 | 267,912,201 | -3.38% |
| 2023-12-12 | 12.82 | 12.87 | 12.72 | 12.74 | 11.83 | qfq | 16,286,100 | 208,199,601 | -1.24% |
| 2023-12-11 | 12.71 | 12.95 | 12.48 | 12.90 | 11.98 | qfq | 24,592,718 | 311,360,329 | 0.86% |
| 2023-12-08 | 12.90 | 12.92 | 12.76 | 12.79 | 11.88 | qfq | 22,659,689 | 290,587,823 | -0.08% |
| 2023-12-07 | 12.84 | 12.86 | 12.60 | 12.80 | 11.89 | qfq | 20,347,039 | 259,239,832 | -0.78% |
| 2023-12-06 | 12.73 | 12.98 | 12.68 | 12.90 | 11.98 | qfq | 19,698,365 | 253,792,391 | 1.18% |
| 2023-12-05 | 12.89 | 13.10 | 12.75 | 12.75 | 11.84 | qfq | 29,208,225 | 377,153,018 | -0.70% |
| 2023-12-04 | 13.11 | 13.15 | 12.75 | 12.84 | 11.93 | qfq | 28,562,541 | 369,560,735 | -2.36% |
| 2023-12-01 | 13.47 | 13.48 | 13.02 | 13.15 | 12.21 | qfq | 22,930,023 | 301,671,533 | -2.38% |
| 2023-11-30 | 13.68 | 13.74 | 13.43 | 13.47 | 12.51 | qfq | 19,267,495 | 260,375,591 | -1.61% |
| 2023-11-29 | 14.02 | 14.05 | 13.67 | 13.69 | 12.72 | qfq | 14,795,863 | 203,838,345 | -1.86% |
| 2023-11-28 | 13.82 | 14.02 | 13.67 | 13.95 | 12.96 | qfq | 18,963,402 | 263,661,334 | 0.87% |
| 2023-11-27 | 13.89 | 14.03 | 13.72 | 13.83 | 12.85 | qfq | 14,709,647 | 203,334,602 | -0.72% |
| 2023-11-24 | 14.00 | 14.08 | 13.85 | 13.93 | 12.94 | qfq | 11,453,243 | 159,948,129 | -0.92% |
| 2023-11-23 | 13.96 | 14.13 | 13.92 | 14.06 | 13.06 | qfq | 11,037,035 | 154,738,595 | 1.08% |
| 2023-11-22 | 14.45 | 14.47 | 13.91 | 13.91 | 12.92 | qfq | 21,235,555 | 299,527,796 | -4.07% |
| 2023-11-21 | 14.53 | 14.67 | 14.47 | 14.50 | 13.47 | qfq | 18,288,514 | 266,810,401 | -0.55% |
| 2023-11-20 | 14.43 | 14.62 | 14.30 | 14.58 | 13.54 | qfq | 12,828,936 | 186,054,245 | 0.97% |
| 2023-11-17 | 14.39 | 14.52 | 14.23 | 14.44 | 13.41 | qfq | 10,810,340 | 155,225,009 | 0.35% |
| 2023-11-16 | 14.70 | 14.78 | 14.38 | 14.39 | 13.37 | qfq | 15,348,107 | 222,689,661 | -2.51% |
| 2023-11-15 | 14.68 | 14.84 | 14.58 | 14.76 | 13.71 | qfq | 15,951,056 | 234,955,244 | 1.79% |
| 2023-11-14 | 14.56 | 14.65 | 14.42 | 14.50 | 13.47 | qfq | 10,787,000 | 156,517,356 | -0.41% |
| 2023-11-13 | 14.46 | 14.68 | 14.45 | 14.56 | 13.52 | qfq | 11,544,043 | 167,887,840 | 0.21% |
| 2023-11-10 | 14.61 | 14.62 | 14.33 | 14.53 | 13.50 | qfq | 14,309,846 | 207,022,569 | -1.09% |
| 2023-11-09 | 14.40 | 14.79 | 14.38 | 14.69 | 13.65 | qfq | 20,807,707 | 305,095,747 | 1.38% |
| 2023-11-08 | 14.40 | 14.59 | 14.33 | 14.49 | 13.46 | qfq | 16,683,891 | 241,283,825 | 0.56% |
| 2023-11-07 | 14.47 | 14.49 | 14.23 | 14.41 | 13.39 | qfq | 12,377,242 | 177,836,390 | -0.41% |
| 2023-11-06 | 14.18 | 14.57 | 14.12 | 14.47 | 13.44 | qfq | 21,171,742 | 305,303,074 | 3.06% |
| 2023-11-03 | 13.73 | 14.14 | 13.73 | 14.04 | 13.04 | qfq | 18,718,353 | 262,022,604 | 2.33% |
| 2023-11-02 | 14.04 | 14.06 | 13.70 | 13.72 | 12.74 | qfq | 15,009,995 | 207,477,788 | -2.28% |
| 2023-11-01 | 13.96 | 14.18 | 13.85 | 14.04 | 13.04 | qfq | 17,909,769 | 250,820,661 | 0.50% |
| 2023-10-31 | 14.24 | 14.35 | 13.78 | 13.97 | 12.98 | qfq | 25,228,425 | 351,740,268 | -1.62% |
| 2023-10-30 | 14.00 | 14.32 | 13.64 | 14.20 | 13.19 | qfq | 31,209,292 | 436,989,657 | -0.42% |
| 2023-10-27 | 13.56 | 14.31 | 13.20 | 14.26 | 13.25 | qfq | 27,226,695 | 377,135,112 | 3.56% |
| 2023-10-26 | 14.25 | 14.25 | 13.56 | 13.77 | 12.79 | qfq | 33,620,125 | 463,259,734 | -4.51% |
| 2023-10-25 | 14.50 | 14.74 | 14.37 | 14.42 | 13.39 | qfq | 16,162,339 | 234,628,955 | 0.42% |
| 2023-10-24 | 14.62 | 14.70 | 14.15 | 14.36 | 13.34 | qfq | 24,399,339 | 349,656,254 | -1.37% |
| 2023-10-23 | 15.24 | 15.25 | 14.42 | 14.56 | 13.52 | qfq | 15,741,778 | 231,459,287 | -4.15% |
| 2023-10-20 | 14.82 | 15.43 | 14.82 | 15.19 | 14.11 | qfq | 21,540,863 | 327,723,900 | 1.88% |
| 2023-10-19 | 15.11 | 15.26 | 14.90 | 14.91 | 13.85 | qfq | 9,773,305 | 146,996,774 | -1.58% |
| 2023-10-18 | 15.40 | 15.50 | 15.15 | 15.15 | 14.07 | qfq | 8,966,904 | 136,575,986 | -1.88% |
| 2023-10-17 | 15.48 | 15.84 | 15.39 | 15.44 | 14.34 | qfq | 12,306,114 | 191,233,418 | 0.26% |
| 2023-10-16 | 15.62 | 15.81 | 15.34 | 15.40 | 14.30 | qfq | 12,127,672 | 187,360,689 | -1.47% |
| 2023-10-13 | 15.88 | 15.93 | 15.51 | 15.63 | 14.52 | qfq | 12,741,074 | 199,570,933 | -2.37% |
| 2023-10-12 | 15.42 | 16.17 | 15.41 | 16.01 | 14.87 | qfq | 25,446,780 | 403,381,410 | 4.10% |
| 2023-10-11 | 15.64 | 15.73 | 15.35 | 15.38 | 14.29 | qfq | 14,420,586 | 223,786,569 | -1.03% |
| 2023-10-10 | 15.80 | 15.90 | 15.54 | 15.54 | 14.43 | qfq | 10,959,200 | 171,855,138 | -1.77% |
| 2023-10-09 | 15.75 | 15.98 | 15.64 | 15.82 | 14.69 | qfq | 16,582,403 | 262,067,047 | 0.25% |
| 2023-09-28 | 15.63 | 15.89 | 15.53 | 15.78 | 14.66 | qfq | 13,742,912 | 216,528,653 | 1.22% |
| 2023-09-27 | 14.94 | 15.88 | 14.94 | 15.59 | 14.48 | qfq | 23,848,976 | 370,714,348 | 4.07% |
| 2023-09-26 | 15.15 | 15.38 | 14.95 | 14.98 | 13.91 | qfq | 8,844,693 | 133,743,736 | -0.99% |
| 2023-09-25 | 15.22 | 15.26 | 14.98 | 15.13 | 14.05 | qfq | 9,467,797 | 142,776,646 | -0.53% |
| 2023-09-22 | 14.82 | 15.23 | 14.82 | 15.21 | 14.13 | qfq | 11,878,725 | 179,165,787 | 2.42% |
| 2023-09-21 | 15.01 | 15.14 | 14.85 | 14.85 | 13.79 | qfq | 9,619,907 | 143,793,283 | -1.39% |
| 2023-09-20 | 15.15 | 15.20 | 15.03 | 15.06 | 13.99 | qfq | 10,566,473 | 159,439,046 | -0.86% |
| 2023-09-19 | 15.29 | 15.38 | 15.12 | 15.19 | 14.11 | qfq | 7,831,200 | 119,118,472 | -0.72% |
| 2023-09-18 | 15.21 | 15.58 | 15.12 | 15.30 | 14.21 | qfq | 10,024,293 | 154,022,132 | 0.53% |
| 2023-09-15 | 15.36 | 15.38 | 15.11 | 15.22 | 14.14 | qfq | 9,424,858 | 143,627,938 | -0.46% |
| 2023-09-14 | 15.51 | 15.57 | 15.20 | 15.29 | 14.20 | qfq | 9,252,931 | 141,666,441 | -1.10% |
| 2023-09-13 | 15.74 | 15.80 | 15.37 | 15.46 | 14.36 | qfq | 10,399,299 | 161,169,471 | -1.78% |
| 2023-09-12 | 15.84 | 15.90 | 15.67 | 15.74 | 14.62 | qfq | 8,948,873 | 140,894,606 | -0.88% |
| 2023-09-11 | 15.60 | 15.94 | 15.55 | 15.88 | 14.75 | qfq | 15,253,198 | 240,611,649 | 2.25% |
| 2023-09-08 | 15.53 | 15.66 | 15.32 | 15.53 | 14.43 | qfq | 8,769,205 | 135,772,556 | -0.58% |
| 2023-09-07 | 15.95 | 16.00 | 15.60 | 15.62 | 14.51 | qfq | 12,810,147 | 201,716,851 | -2.19% |
| 2023-09-06 | 16.07 | 16.20 | 15.90 | 15.97 | 14.83 | qfq | 10,418,778 | 166,931,936 | -0.75% |
| 2023-09-05 | 16.00 | 16.22 | 15.94 | 16.09 | 14.95 | qfq | 13,842,394 | 222,348,487 | -0.06% |
| 2023-09-04 | 15.45 | 16.22 | 15.31 | 16.10 | 14.96 | qfq | 28,103,698 | 446,352,929 | 4.75% |
| 2023-09-01 | 14.90 | 15.42 | 14.90 | 15.37 | 14.28 | qfq | 19,940,265 | 303,096,233 | 2.95% |
| 2023-08-31 | 15.19 | 15.24 | 14.91 | 14.93 | 13.87 | qfq | 16,028,312 | 240,589,715 | 0.07% |
| 2023-08-30 | 14.99 | 15.09 | 14.81 | 14.92 | 13.86 | qfq | 13,823,182 | 206,607,259 | -0.73% |
| 2023-08-29 | 14.81 | 15.36 | 14.81 | 15.03 | 13.96 | qfq | 19,343,380 | 292,403,408 | 0.80% |
| 2023-08-28 | 15.50 | 15.50 | 14.84 | 14.91 | 13.85 | qfq | 20,430,052 | 308,888,965 | 2.33% |
| 2023-08-25 | 14.90 | 14.97 | 14.50 | 14.57 | 13.53 | qfq | 19,126,317 | 280,750,790 | -2.87% |
| 2023-08-24 | 15.19 | 15.40 | 14.92 | 15.00 | 13.93 | qfq | 18,128,394 | 273,447,987 | -1.32% |
| 2023-08-23 | 15.80 | 15.90 | 15.19 | 15.20 | 14.12 | qfq | 18,508,399 | 285,229,802 | -3.98% |
| 2023-08-22 | 16.34 | 16.49 | 15.64 | 15.83 | 14.70 | qfq | 24,472,170 | 389,668,605 | -2.46% |
| 2023-08-21 | 16.54 | 16.64 | 16.23 | 16.23 | 15.08 | qfq | 10,125,141 | 166,018,156 | -1.76% |
| 2023-08-18 | 16.83 | 16.93 | 16.52 | 16.52 | 15.35 | qfq | 9,805,785 | 163,596,391 | -1.61% |
| 2023-08-17 | 16.91 | 16.95 | 16.71 | 16.79 | 15.60 | qfq | 10,246,506 | 172,280,117 | -0.83% |
| 2023-08-16 | 17.23 | 17.36 | 16.92 | 16.93 | 15.73 | qfq | 8,835,890 | 150,933,988 | -2.20% |
| 2023-08-15 | 17.34 | 17.42 | 17.20 | 17.31 | 16.08 | qfq | 10,273,750 | 177,768,692 | -0.35% |
| 2023-08-14 | 17.23 | 17.41 | 16.97 | 17.37 | 16.13 | qfq | 12,014,250 | 206,526,628 | 0.40% |
| 2023-08-11 | 17.79 | 17.94 | 17.30 | 17.30 | 16.07 | qfq | 13,062,902 | 230,080,119 | -2.75% |
| 2023-08-10 | 17.63 | 17.92 | 17.58 | 17.79 | 16.52 | qfq | 9,433,488 | 167,912,542 | 0.96% |
| 2023-08-09 | 17.56 | 17.66 | 17.41 | 17.62 | 16.37 | qfq | 10,019,014 | 176,083,673 | 0.34% |
| 2023-08-08 | 17.80 | 17.80 | 17.40 | 17.56 | 16.31 | qfq | 12,247,558 | 214,824,388 | -1.46% |
| 2023-08-07 | 17.98 | 18.07 | 17.67 | 17.82 | 16.55 | qfq | 14,861,802 | 264,577,350 | -0.72% |
| 2023-08-04 | 18.08 | 18.19 | 17.91 | 17.95 | 16.67 | qfq | 14,592,549 | 262,880,466 | -0.55% |
| 2023-08-03 | 17.85 | 18.25 | 17.76 | 18.05 | 16.77 | qfq | 22,230,017 | 400,677,129 | 0.73% |
| 2023-08-02 | 17.86 | 17.99 | 17.70 | 17.92 | 16.65 | qfq | 15,026,169 | 268,154,532 | 0.06% |
| 2023-08-01 | 18.00 | 18.11 | 17.81 | 17.91 | 16.64 | qfq | 15,111,847 | 270,574,275 | -0.67% |
| 2023-07-31 | 17.84 | 18.15 | 17.79 | 18.03 | 16.75 | qfq | 20,739,400 | 373,982,267 | 0.84% |
| 2023-07-28 | 17.77 | 18.03 | 17.31 | 17.88 | 16.61 | qfq | 25,726,600 | 455,307,806 | 0.90% |
| 2023-07-27 | 17.28 | 18.14 | 17.26 | 17.72 | 16.46 | qfq | 39,788,543 | 709,293,241 | 2.55% |
| 2023-07-26 | 17.14 | 17.37 | 17.10 | 17.28 | 16.05 | qfq | 19,156,996 | 330,456,082 | 0.93% |
| 2023-07-25 | 16.76 | 17.20 | 16.68 | 17.12 | 15.90 | qfq | 23,379,926 | 398,515,564 | 3.32% |
| 2023-07-24 | 16.73 | 16.79 | 16.51 | 16.57 | 15.39 | qfq | 10,869,723 | 180,737,416 | -0.96% |
| 2023-07-21 | 16.88 | 16.96 | 16.70 | 16.73 | 15.54 | qfq | 13,091,987 | 219,947,304 | -1.12% |
| 2023-07-20 | 17.02 | 17.30 | 16.92 | 16.92 | 15.72 | qfq | 15,485,224 | 264,048,161 | -0.47% |
| 2023-07-19 | 17.12 | 17.19 | 16.93 | 17.00 | 15.79 | qfq | 13,094,692 | 222,966,438 | -0.87% |
| 2023-07-18 | 17.26 | 17.32 | 16.98 | 17.15 | 15.93 | qfq | 18,767,939 | 320,913,252 | -0.64% |
| 2023-07-17 | 17.39 | 17.50 | 17.20 | 17.26 | 16.03 | qfq | 16,969,838 | 293,711,798 | -0.69% |