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
明泰铝业601677.SH
最近收盘价15.522026-07-17
最近交易日2026-07-17
成交量（股）35,446,506
成交额（元）557,414,804
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-12 | cash_dividend | 0.215 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.119 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-01 | 2025-01-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.13 | — | — | — | 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 | 16.02 | 16.08 | 15.46 | 15.52 | 15.52 | qfq | 35,446,506 | 557,414,804 | -3.30% |
| 2026-07-16 | 16.16 | 16.45 | 15.90 | 16.05 | 16.05 | qfq | 28,109,606 | 452,462,656 | -0.93% |
| 2026-07-15 | 16.07 | 16.35 | 15.82 | 16.20 | 16.20 | qfq | 38,236,658 | 615,442,538 | 1.31% |
| 2026-07-14 | 15.28 | 16.13 | 15.13 | 15.99 | 15.99 | qfq | 56,134,248 | 881,325,605 | 6.74% |
| 2026-07-13 | 15.24 | 15.32 | 14.94 | 14.98 | 14.98 | qfq | 28,474,439 | 428,708,014 | -2.03% |
| 2026-07-10 | 15.29 | 15.83 | 15.20 | 15.29 | 15.29 | qfq | 35,092,248 | 543,522,989 | 0.46% |
| 2026-07-09 | 15.74 | 15.75 | 14.74 | 15.22 | 15.22 | qfq | 44,470,379 | 674,432,177 | -3.30% |
| 2026-07-08 | 16.15 | 16.15 | 15.71 | 15.74 | 15.74 | qfq | 30,675,409 | 488,336,157 | -2.66% |
| 2026-07-07 | 16.15 | 16.44 | 16.10 | 16.17 | 16.17 | qfq | 26,439,914 | 429,439,926 | -0.68% |
| 2026-07-06 | 15.92 | 16.57 | 15.85 | 16.28 | 16.28 | qfq | 43,642,863 | 709,106,636 | 3.17% |
| 2026-07-03 | 15.99 | 16.32 | 15.73 | 15.78 | 15.78 | qfq | 36,405,618 | 581,663,708 | 0.38% |
| 2026-07-02 | 16.04 | 16.14 | 15.68 | 15.72 | 15.72 | qfq | 37,239,197 | 592,927,782 | -2.00% |
| 2026-07-01 | 16.56 | 16.84 | 15.97 | 16.04 | 16.04 | qfq | 41,021,887 | 665,635,976 | -3.37% |
| 2026-06-30 | 16.08 | 16.74 | 15.40 | 16.60 | 16.60 | qfq | 43,374,136 | 701,569,637 | 1.28% |
| 2026-06-29 | 16.40 | 16.69 | 15.96 | 16.39 | 16.39 | qfq | 47,256,474 | 769,129,394 | -0.12% |
| 2026-06-26 | 16.81 | 16.94 | 16.06 | 16.41 | 16.41 | qfq | 43,633,673 | 715,103,782 | -1.44% |
| 2026-06-25 | 16.77 | 17.09 | 16.47 | 16.65 | 16.65 | qfq | 39,011,579 | 653,075,806 | -2.12% |
| 2026-06-24 | 16.19 | 17.14 | 15.95 | 17.01 | 17.01 | qfq | 50,982,716 | 846,720,692 | 4.74% |
| 2026-06-23 | 16.90 | 17.06 | 16.21 | 16.24 | 16.24 | qfq | 48,483,228 | 807,328,860 | -5.58% |
| 2026-06-22 | 16.32 | 17.25 | 16.09 | 17.20 | 17.20 | qfq | 54,658,261 | 909,728,070 | 5.39% |
| 2026-06-18 | 16.80 | 17.57 | 16.28 | 16.32 | 16.32 | qfq | 66,560,660 | 1,120,573,265 | -2.04% |
| 2026-06-17 | 16.75 | 17.25 | 16.59 | 16.66 | 16.66 | qfq | 48,847,786 | 823,004,337 | 0.97% |
| 2026-06-16 | 16.51 | 16.88 | 16.27 | 16.50 | 16.50 | qfq | 50,615,196 | 838,113,292 | -3.17% |
| 2026-06-15 | 17.15 | 17.23 | 16.71 | 17.04 | 17.04 | qfq | 57,202,835 | 969,566,988 | 0.35% |
| 2026-06-12 | 16.80 | 17.32 | 16.50 | 16.98 | 16.98 | qfq | 60,829,172 | 1,028,356,220 | 1.68% |
| 2026-06-11 | 17.06 | 17.33 | 16.60 | 16.70 | 16.48 | qfq | 36,825,459 | 623,937,408 | -2.40% |
| 2026-06-10 | 17.20 | 17.62 | 16.81 | 17.11 | 16.89 | qfq | 42,828,020 | 733,933,931 | -2.84% |
| 2026-06-09 | 17.79 | 17.95 | 17.02 | 17.61 | 17.38 | qfq | 47,265,742 | 820,712,422 | -0.23% |
| 2026-06-08 | 17.45 | 17.95 | 17.24 | 17.65 | 17.42 | qfq | 57,369,370 | 1,004,931,059 | -2.54% |
| 2026-06-05 | 18.93 | 18.99 | 17.98 | 18.11 | 17.88 | qfq | 58,465,637 | 1,079,223,231 | -5.18% |
| 2026-06-04 | 19.43 | 19.56 | 18.86 | 19.10 | 18.85 | qfq | 45,471,225 | 871,929,502 | -3.05% |
| 2026-06-03 | 19.49 | 20.00 | 19.40 | 19.70 | 19.45 | qfq | 48,129,780 | 945,799,665 | 0.10% |
| 2026-06-02 | 19.27 | 19.77 | 19.18 | 19.68 | 19.43 | qfq | 52,030,798 | 1,013,557,974 | 3.20% |
| 2026-06-01 | 18.62 | 19.40 | 18.60 | 19.07 | 18.82 | qfq | 44,900,780 | 855,801,021 | 2.03% |
| 2026-05-29 | 19.34 | 19.39 | 18.57 | 18.69 | 18.45 | qfq | 41,530,967 | 785,578,343 | -0.80% |
| 2026-05-28 | 19.30 | 19.34 | 18.56 | 18.84 | 18.60 | qfq | 54,457,285 | 1,028,119,964 | -3.38% |
| 2026-05-27 | 19.62 | 19.88 | 19.22 | 19.50 | 19.25 | qfq | 59,937,357 | 1,170,405,833 | -0.61% |
| 2026-05-26 | 19.00 | 19.91 | 18.85 | 19.62 | 19.37 | qfq | 70,088,870 | 1,361,008,203 | 2.40% |
| 2026-05-25 | 19.50 | 19.68 | 18.80 | 19.16 | 18.91 | qfq | 52,098,223 | 999,891,077 | -0.26% |
| 2026-05-22 | 18.50 | 19.70 | 18.22 | 19.21 | 18.96 | qfq | 71,461,982 | 1,369,353,447 | 6.72% |
| 2026-05-21 | 18.35 | 19.04 | 18.00 | 18.00 | 17.77 | qfq | 62,761,581 | 1,164,660,648 | -1.80% |
| 2026-05-20 | 17.91 | 18.48 | 17.88 | 18.33 | 18.09 | qfq | 69,596,065 | 1,265,439,115 | 4.15% |
| 2026-05-19 | 16.94 | 17.66 | 16.82 | 17.60 | 17.37 | qfq | 38,427,798 | 662,570,021 | 3.83% |
| 2026-05-18 | 16.73 | 17.08 | 16.52 | 16.95 | 16.73 | qfq | 28,638,379 | 480,795,151 | -0.41% |
| 2026-05-15 | 17.50 | 17.63 | 16.90 | 17.02 | 16.80 | qfq | 39,945,623 | 685,552,080 | -3.30% |
| 2026-05-14 | 17.84 | 18.18 | 17.58 | 17.60 | 17.37 | qfq | 28,033,717 | 500,301,599 | -1.51% |
| 2026-05-13 | 17.94 | 18.15 | 17.66 | 17.87 | 17.64 | qfq | 26,510,540 | 473,238,634 | -0.67% |
| 2026-05-12 | 18.03 | 18.19 | 17.69 | 17.99 | 17.76 | qfq | 37,255,307 | 667,021,659 | -0.22% |
| 2026-05-11 | 17.59 | 18.26 | 17.58 | 18.03 | 17.80 | qfq | 53,331,161 | 952,908,427 | 3.86% |
| 2026-05-08 | 17.45 | 17.59 | 17.08 | 17.36 | 17.14 | qfq | 36,119,438 | 625,467,046 | -1.25% |
| 2026-05-07 | 17.82 | 17.85 | 17.44 | 17.58 | 17.35 | qfq | 33,064,068 | 581,535,264 | -1.40% |
| 2026-05-06 | 17.92 | 18.02 | 17.64 | 17.83 | 17.60 | qfq | 40,551,837 | 720,598,587 | 0.45% |
| 2026-04-30 | 17.70 | 17.92 | 17.36 | 17.75 | 17.52 | qfq | 38,610,815 | 680,634,665 | -1.00% |
| 2026-04-29 | 17.42 | 17.98 | 17.39 | 17.93 | 17.70 | qfq | 28,926,621 | 512,648,838 | 2.46% |
| 2026-04-28 | 18.00 | 18.02 | 17.43 | 17.50 | 17.27 | qfq | 38,732,203 | 683,417,166 | -3.15% |
| 2026-04-27 | 18.02 | 18.24 | 17.87 | 18.07 | 17.84 | qfq | 40,181,045 | 724,865,674 | -0.88% |
| 2026-04-24 | 17.98 | 18.49 | 17.85 | 18.23 | 18.00 | qfq | 36,473,212 | 663,020,995 | 1.00% |
| 2026-04-23 | 18.55 | 18.61 | 17.91 | 18.05 | 17.82 | qfq | 38,700,923 | 701,131,693 | -2.22% |
| 2026-04-22 | 18.21 | 18.86 | 18.16 | 18.46 | 18.22 | qfq | 62,106,804 | 1,152,894,350 | 1.32% |
| 2026-04-21 | 17.52 | 18.43 | 17.27 | 18.22 | 17.99 | qfq | 82,340,695 | 1,483,597,139 | 4.53% |
| 2026-04-20 | 17.44 | 17.45 | 17.18 | 17.43 | 17.21 | qfq | 32,256,821 | 559,611,265 | -0.85% |
| 2026-04-17 | 17.60 | 17.83 | 17.50 | 17.58 | 17.35 | qfq | 32,104,070 | 565,324,579 | -0.57% |
| 2026-04-16 | 17.25 | 17.96 | 17.25 | 17.68 | 17.45 | qfq | 40,700,239 | 719,499,062 | 3.15% |
| 2026-04-15 | 17.18 | 17.32 | 17.09 | 17.14 | 16.92 | qfq | 29,523,131 | 507,860,603 | -0.64% |
| 2026-04-14 | 17.35 | 17.48 | 17.11 | 17.25 | 17.03 | qfq | 37,813,351 | 653,248,685 | 1.17% |
| 2026-04-13 | 17.06 | 17.30 | 16.91 | 17.05 | 16.83 | qfq | 45,206,881 | 771,849,637 | -0.93% |
| 2026-04-10 | 17.97 | 18.08 | 17.18 | 17.21 | 16.99 | qfq | 83,532,335 | 1,464,818,002 | -2.55% |
| 2026-04-09 | 17.10 | 17.86 | 17.09 | 17.66 | 17.43 | qfq | 162,256,660 | 2,839,290,439 | 8.74% |
| 2026-04-08 | 15.80 | 16.42 | 15.80 | 16.24 | 16.03 | qfq | 43,538,444 | 702,166,774 | 3.84% |
| 2026-04-07 | 15.29 | 15.66 | 15.26 | 15.64 | 15.44 | qfq | 31,330,149 | 485,845,710 | 3.78% |
| 2026-04-03 | 15.05 | 15.25 | 14.86 | 15.07 | 14.88 | qfq | 15,949,551 | 239,354,171 | 0.07% |
| 2026-04-02 | 15.40 | 15.47 | 15.03 | 15.06 | 14.87 | qfq | 20,323,868 | 310,120,668 | -1.25% |
| 2026-04-01 | 15.40 | 15.47 | 15.21 | 15.25 | 15.05 | qfq | 19,523,483 | 298,996,490 | 0.07% |
| 2026-03-31 | 15.65 | 15.76 | 15.16 | 15.24 | 15.04 | qfq | 36,293,319 | 556,450,633 | -3.85% |
| 2026-03-30 | 15.61 | 15.88 | 15.23 | 15.85 | 15.65 | qfq | 58,250,610 | 908,734,833 | 5.67% |
| 2026-03-27 | 14.52 | 15.06 | 14.46 | 15.00 | 14.81 | qfq | 17,040,093 | 253,700,651 | 2.04% |
| 2026-03-26 | 14.75 | 14.97 | 14.67 | 14.70 | 14.51 | qfq | 17,849,669 | 264,018,732 | -0.34% |
| 2026-03-25 | 14.73 | 14.90 | 14.68 | 14.75 | 14.56 | qfq | 21,454,279 | 317,059,612 | 1.44% |
| 2026-03-24 | 14.25 | 14.58 | 14.00 | 14.54 | 14.35 | qfq | 24,664,751 | 352,008,220 | 3.49% |
| 2026-03-23 | 14.50 | 14.66 | 13.97 | 14.05 | 13.87 | qfq | 31,094,135 | 444,476,383 | -5.51% |
| 2026-03-20 | 14.98 | 15.26 | 14.86 | 14.87 | 14.68 | qfq | 24,567,429 | 369,837,909 | -0.80% |
| 2026-03-19 | 15.44 | 15.46 | 14.94 | 14.99 | 14.80 | qfq | 32,786,701 | 496,925,062 | -4.34% |
| 2026-03-18 | 15.94 | 16.00 | 15.56 | 15.67 | 15.47 | qfq | 26,821,086 | 421,258,855 | -1.94% |
| 2026-03-17 | 16.20 | 16.32 | 15.90 | 15.98 | 15.77 | qfq | 22,679,252 | 365,856,025 | -0.93% |
| 2026-03-16 | 16.59 | 16.68 | 15.95 | 16.13 | 15.92 | qfq | 32,202,424 | 520,595,457 | -2.54% |
| 2026-03-13 | 16.78 | 17.05 | 16.52 | 16.55 | 16.34 | qfq | 35,426,066 | 593,518,509 | -1.90% |
| 2026-03-12 | 16.65 | 17.11 | 16.65 | 16.87 | 16.65 | qfq | 38,596,590 | 652,356,293 | 1.38% |
| 2026-03-11 | 16.55 | 16.69 | 16.47 | 16.64 | 16.43 | qfq | 26,886,169 | 445,822,091 | 0.79% |
| 2026-03-10 | 16.56 | 16.74 | 16.47 | 16.51 | 16.30 | qfq | 31,622,085 | 523,645,914 | -1.08% |
| 2026-03-09 | 16.88 | 17.09 | 16.45 | 16.69 | 16.48 | qfq | 39,411,832 | 658,618,244 | -0.60% |
| 2026-03-06 | 17.01 | 17.02 | 16.65 | 16.79 | 16.57 | qfq | 37,934,531 | 638,300,579 | -2.89% |
| 2026-03-05 | 17.38 | 17.52 | 17.17 | 17.29 | 17.07 | qfq | 49,286,034 | 853,385,042 | 1.17% |
| 2026-03-04 | 16.55 | 17.15 | 16.53 | 17.09 | 16.87 | qfq | 55,385,354 | 941,895,996 | 2.77% |
| 2026-03-03 | 17.13 | 17.40 | 16.60 | 16.63 | 16.42 | qfq | 48,343,623 | 815,754,374 | -3.15% |
| 2026-03-02 | 17.00 | 17.21 | 16.72 | 17.17 | 16.95 | qfq | 41,729,931 | 709,298,686 | 1.00% |
| 2026-02-27 | 16.57 | 17.00 | 16.52 | 17.00 | 16.78 | qfq | 35,244,373 | 593,517,892 | 2.16% |
| 2026-02-26 | 16.71 | 16.81 | 16.57 | 16.64 | 16.43 | qfq | 25,683,589 | 428,266,648 | -0.12% |
| 2026-02-25 | 16.50 | 16.91 | 16.47 | 16.66 | 16.45 | qfq | 34,457,460 | 576,477,525 | 1.22% |
| 2026-02-24 | 16.24 | 16.58 | 16.16 | 16.46 | 16.25 | qfq | 35,111,098 | 576,224,742 | 3.59% |
| 2026-02-13 | 16.13 | 16.16 | 15.88 | 15.89 | 15.69 | qfq | 26,836,898 | 429,792,565 | -2.03% |
| 2026-02-12 | 16.26 | 16.37 | 16.16 | 16.22 | 16.01 | qfq | 23,213,724 | 377,797,116 | -0.31% |
| 2026-02-11 | 16.10 | 16.42 | 16.08 | 16.27 | 16.06 | qfq | 24,545,481 | 399,819,713 | 0.99% |
| 2026-02-10 | 16.18 | 16.23 | 16.01 | 16.11 | 15.90 | qfq | 20,099,523 | 323,624,189 | -0.37% |
| 2026-02-09 | 16.22 | 16.30 | 16.12 | 16.17 | 15.96 | qfq | 23,156,524 | 375,288,111 | 1.32% |
| 2026-02-06 | 15.75 | 16.26 | 15.66 | 15.96 | 15.75 | qfq | 28,059,166 | 449,648,245 | 0.06% |
| 2026-02-05 | 16.29 | 16.35 | 15.80 | 15.95 | 15.74 | qfq | 40,353,737 | 646,840,249 | -2.80% |
| 2026-02-04 | 16.46 | 16.53 | 16.23 | 16.41 | 16.20 | qfq | 34,990,664 | 572,312,994 | 0.18% |
| 2026-02-03 | 16.44 | 16.49 | 16.08 | 16.38 | 16.17 | qfq | 43,896,140 | 714,020,097 | 1.61% |
| 2026-02-02 | 16.11 | 16.73 | 16.10 | 16.12 | 15.91 | qfq | 57,319,522 | 937,714,562 | -3.93% |
| 2026-01-30 | 16.93 | 17.15 | 16.11 | 16.78 | 16.56 | qfq | 88,893,119 | 1,476,457,912 | -5.52% |
| 2026-01-29 | 18.49 | 18.50 | 17.17 | 17.76 | 17.53 | qfq | 123,225,441 | 2,195,903,248 | -2.20% |
| 2026-01-28 | 17.15 | 18.34 | 16.94 | 18.16 | 17.93 | qfq | 123,012,373 | 2,192,953,832 | 6.39% |
| 2026-01-27 | 17.00 | 17.60 | 16.74 | 17.07 | 16.85 | qfq | 80,683,055 | 1,378,884,859 | -0.47% |
| 2026-01-26 | 16.98 | 17.39 | 16.80 | 17.15 | 16.93 | qfq | 111,804,715 | 1,914,494,067 | 3.19% |
| 2026-01-23 | 16.24 | 16.80 | 16.12 | 16.62 | 16.41 | qfq | 80,224,091 | 1,325,449,494 | 2.53% |
| 2026-01-22 | 16.50 | 16.57 | 16.08 | 16.21 | 16.00 | qfq | 58,836,259 | 955,374,409 | -0.49% |
| 2026-01-21 | 17.02 | 17.02 | 16.18 | 16.29 | 16.08 | qfq | 124,493,567 | 2,040,283,096 | -2.04% |
| 2026-01-20 | 16.02 | 16.63 | 16.02 | 16.63 | 16.42 | qfq | 50,798,906 | 837,041,822 | 9.99% |
| 2026-01-19 | 14.88 | 15.19 | 14.74 | 15.12 | 14.93 | qfq | 30,860,452 | 463,569,933 | 1.61% |
| 2026-01-16 | 15.05 | 15.30 | 14.83 | 14.88 | 14.69 | qfq | 35,627,469 | 535,854,848 | -1.06% |
| 2026-01-15 | 14.63 | 15.12 | 14.60 | 15.04 | 14.85 | qfq | 51,906,011 | 776,314,092 | 2.73% |
| 2026-01-14 | 14.68 | 14.97 | 14.53 | 14.64 | 14.45 | qfq | 42,164,890 | 622,545,670 | -0.61% |
| 2026-01-13 | 14.85 | 15.00 | 14.64 | 14.73 | 14.54 | qfq | 38,800,183 | 574,423,553 | -0.81% |
| 2026-01-12 | 15.07 | 15.12 | 14.67 | 14.85 | 14.66 | qfq | 42,153,871 | 624,110,748 | -0.67% |
| 2026-01-09 | 14.80 | 15.06 | 14.75 | 14.95 | 14.76 | qfq | 29,593,067 | 442,133,597 | 0.88% |
| 2026-01-08 | 14.95 | 15.04 | 14.71 | 14.82 | 14.63 | qfq | 28,951,785 | 430,979,148 | -1.53% |
| 2026-01-07 | 15.24 | 15.27 | 14.93 | 15.05 | 14.86 | qfq | 39,097,282 | 589,561,178 | -1.12% |
| 2026-01-06 | 15.10 | 15.44 | 15.10 | 15.22 | 15.02 | qfq | 41,086,675 | 626,591,090 | 1.47% |
| 2026-01-05 | 15.03 | 15.16 | 14.92 | 15.00 | 14.81 | qfq | 39,987,662 | 600,932,925 | 1.42% |
| 2025-12-31 | 14.85 | 15.04 | 14.69 | 14.79 | 14.60 | qfq | 25,420,894 | 378,101,938 | -0.47% |
| 2025-12-30 | 14.44 | 14.93 | 14.30 | 14.86 | 14.67 | qfq | 35,086,566 | 517,317,757 | 2.13% |
| 2025-12-29 | 14.79 | 14.86 | 14.52 | 14.55 | 14.36 | qfq | 31,899,058 | 468,865,538 | -0.95% |
| 2025-12-26 | 14.26 | 14.73 | 14.21 | 14.69 | 14.50 | qfq | 36,653,049 | 533,046,127 | 3.02% |
| 2025-12-25 | 14.30 | 14.30 | 14.18 | 14.26 | 14.08 | qfq | 15,575,887 | 222,053,209 | -0.56% |
| 2025-12-24 | 14.34 | 14.42 | 14.26 | 14.34 | 14.16 | qfq | 14,970,156 | 214,572,446 | 0.14% |
| 2025-12-23 | 14.20 | 14.51 | 14.17 | 14.32 | 14.14 | qfq | 18,932,200 | 271,866,804 | 0.49% |
| 2025-12-22 | 14.38 | 14.40 | 14.13 | 14.25 | 14.07 | qfq | 18,435,116 | 263,110,378 | -0.21% |
| 2025-12-19 | 14.13 | 14.34 | 14.10 | 14.28 | 14.10 | qfq | 19,798,181 | 282,395,947 | 0.99% |
| 2025-12-18 | 14.17 | 14.34 | 14.12 | 14.14 | 13.96 | qfq | 13,421,377 | 190,677,973 | -0.70% |
| 2025-12-17 | 13.71 | 14.30 | 13.69 | 14.24 | 14.06 | qfq | 33,570,466 | 472,414,828 | 4.09% |
| 2025-12-16 | 13.95 | 13.97 | 13.55 | 13.68 | 13.50 | qfq | 19,180,279 | 262,699,831 | -2.49% |
| 2025-12-15 | 13.92 | 14.22 | 13.89 | 14.03 | 13.85 | qfq | 14,981,881 | 210,914,185 | 0.07% |
| 2025-12-12 | 14.10 | 14.13 | 13.98 | 14.02 | 13.84 | qfq | 13,832,705 | 194,334,703 | 0.29% |
| 2025-12-11 | 14.08 | 14.13 | 13.90 | 13.98 | 13.80 | qfq | 18,035,201 | 252,686,282 | -0.14% |
| 2025-12-10 | 14.01 | 14.05 | 13.85 | 14.00 | 13.82 | qfq | 16,423,116 | 228,812,963 | 0.14% |
| 2025-12-09 | 14.29 | 14.35 | 13.89 | 13.98 | 13.80 | qfq | 26,366,824 | 370,754,605 | -2.58% |
| 2025-12-08 | 14.53 | 14.57 | 14.25 | 14.35 | 14.17 | qfq | 27,315,096 | 391,618,313 | -1.31% |
| 2025-12-05 | 14.10 | 14.66 | 14.10 | 14.54 | 14.35 | qfq | 36,404,939 | 526,309,902 | 2.83% |
| 2025-12-04 | 14.23 | 14.27 | 14.10 | 14.14 | 13.96 | qfq | 16,520,070 | 233,986,444 | 0.07% |
| 2025-12-03 | 13.96 | 14.28 | 13.87 | 14.13 | 13.95 | qfq | 26,620,858 | 376,362,215 | 1.22% |
| 2025-12-02 | 14.06 | 14.07 | 13.86 | 13.96 | 13.78 | qfq | 15,511,817 | 216,571,532 | -1.27% |
| 2025-12-01 | 14.07 | 14.27 | 14.05 | 14.14 | 13.96 | qfq | 25,805,399 | 364,786,226 | 1.36% |
| 2025-11-28 | 13.87 | 13.99 | 13.70 | 13.95 | 13.77 | qfq | 15,784,015 | 218,950,380 | 0.43% |
| 2025-11-27 | 14.03 | 14.18 | 13.87 | 13.89 | 13.71 | qfq | 16,706,809 | 234,169,617 | -0.22% |
| 2025-11-26 | 14.05 | 14.08 | 13.88 | 13.92 | 13.74 | qfq | 15,096,865 | 211,056,264 | -0.71% |
| 2025-11-25 | 14.14 | 14.28 | 14.00 | 14.02 | 13.84 | qfq | 21,801,049 | 308,368,354 | -0.07% |
| 2025-11-24 | 13.92 | 14.19 | 13.81 | 14.03 | 13.85 | qfq | 20,211,788 | 282,781,040 | 1.37% |
| 2025-11-21 | 14.26 | 14.35 | 13.82 | 13.84 | 13.66 | qfq | 42,220,835 | 591,259,497 | -4.42% |
| 2025-11-20 | 14.54 | 14.96 | 14.45 | 14.48 | 14.29 | qfq | 30,920,362 | 453,955,638 | 0.14% |
| 2025-11-19 | 14.57 | 14.71 | 14.31 | 14.46 | 14.27 | qfq | 22,877,146 | 330,274,104 | -0.89% |
| 2025-11-18 | 15.04 | 15.13 | 14.43 | 14.59 | 14.30 | qfq | 41,527,301 | 609,150,220 | -3.25% |
| 2025-11-17 | 15.30 | 15.30 | 15.02 | 15.08 | 14.78 | qfq | 35,709,196 | 539,748,303 | -2.20% |
| 2025-11-14 | 15.55 | 15.70 | 15.41 | 15.42 | 15.12 | qfq | 34,366,968 | 534,554,455 | -2.28% |
| 2025-11-13 | 15.70 | 15.92 | 15.50 | 15.78 | 15.47 | qfq | 50,458,296 | 792,499,143 | 1.02% |
| 2025-11-12 | 15.14 | 15.69 | 15.02 | 15.62 | 15.31 | qfq | 52,779,031 | 816,229,109 | 3.24% |
| 2025-11-11 | 15.39 | 15.50 | 15.11 | 15.13 | 14.83 | qfq | 31,574,470 | 480,310,216 | -1.69% |
| 2025-11-10 | 15.39 | 15.70 | 15.22 | 15.39 | 15.09 | qfq | 43,001,547 | 663,146,088 | -0.06% |
| 2025-11-07 | 15.35 | 15.54 | 15.27 | 15.40 | 15.10 | qfq | 40,528,916 | 624,382,190 | -0.58% |
| 2025-11-06 | 14.88 | 15.90 | 14.80 | 15.49 | 15.19 | qfq | 65,791,091 | 1,013,932,857 | 4.24% |
| 2025-11-05 | 14.71 | 15.01 | 14.48 | 14.86 | 14.57 | qfq | 38,492,600 | 567,336,547 | -0.40% |
| 2025-11-04 | 15.39 | 15.61 | 14.85 | 14.92 | 14.63 | qfq | 40,840,495 | 618,846,383 | -2.80% |
| 2025-11-03 | 15.08 | 15.36 | 14.81 | 15.35 | 15.05 | qfq | 47,013,134 | 710,468,818 | 1.86% |
| 2025-10-31 | 15.12 | 15.27 | 14.98 | 15.07 | 14.77 | qfq | 35,946,831 | 543,526,874 | -0.26% |
| 2025-10-30 | 14.98 | 15.30 | 14.83 | 15.11 | 14.81 | qfq | 49,095,000 | 740,110,008 | 0.87% |
| 2025-10-29 | 14.41 | 15.10 | 14.37 | 14.98 | 14.69 | qfq | 58,274,480 | 864,421,485 | 4.10% |
| 2025-10-28 | 14.52 | 14.72 | 14.33 | 14.39 | 14.11 | qfq | 27,963,503 | 405,347,583 | -1.30% |
| 2025-10-27 | 14.65 | 14.73 | 14.49 | 14.58 | 14.29 | qfq | 36,595,720 | 534,512,545 | -0.82% |
| 2025-10-24 | 14.85 | 15.10 | 14.61 | 14.70 | 14.41 | qfq | 41,856,575 | 618,790,399 | -0.54% |
| 2025-10-23 | 14.50 | 14.79 | 14.41 | 14.78 | 14.49 | qfq | 33,432,000 | 489,196,275 | 2.28% |
| 2025-10-22 | 14.50 | 14.59 | 14.38 | 14.45 | 14.17 | qfq | 22,308,961 | 322,899,172 | -1.10% |
| 2025-10-21 | 14.58 | 14.73 | 14.46 | 14.61 | 14.32 | qfq | 29,348,657 | 429,062,663 | 0.90% |
| 2025-10-20 | 14.37 | 14.77 | 14.25 | 14.48 | 14.20 | qfq | 35,330,666 | 513,416,784 | 0.91% |
| 2025-10-17 | 14.50 | 14.81 | 14.31 | 14.35 | 14.07 | qfq | 35,205,400 | 510,958,505 | -0.62% |
| 2025-10-16 | 14.47 | 14.55 | 14.35 | 14.44 | 14.16 | qfq | 24,004,302 | 346,432,180 | -0.96% |
| 2025-10-15 | 14.35 | 14.58 | 14.30 | 14.58 | 14.29 | qfq | 28,904,000 | 417,903,495 | 1.60% |
| 2025-10-14 | 14.66 | 15.01 | 14.27 | 14.35 | 14.07 | qfq | 51,439,330 | 753,753,250 | -1.03% |
| 2025-10-13 | 14.10 | 14.56 | 14.08 | 14.50 | 14.22 | qfq | 39,523,188 | 564,343,181 | -1.69% |
| 2025-10-10 | 14.70 | 14.88 | 14.56 | 14.75 | 14.46 | qfq | 39,690,435 | 585,449,149 | -1.01% |
| 2025-10-09 | 14.70 | 14.97 | 14.58 | 14.90 | 14.61 | qfq | 70,260,660 | 1,042,394,711 | 3.40% |
| 2025-09-30 | 14.20 | 14.48 | 14.15 | 14.41 | 14.13 | qfq | 49,360,256 | 709,709,431 | 1.91% |
| 2025-09-29 | 13.84 | 14.15 | 13.65 | 14.14 | 13.86 | qfq | 51,423,252 | 718,938,519 | 2.91% |
| 2025-09-26 | 13.60 | 13.84 | 13.51 | 13.74 | 13.47 | qfq | 27,463,750 | 377,528,544 | 0.96% |
| 2025-09-25 | 13.69 | 13.85 | 13.48 | 13.61 | 13.34 | qfq | 33,530,483 | 457,875,564 | 0.37% |
| 2025-09-24 | 13.10 | 13.63 | 13.06 | 13.56 | 13.29 | qfq | 27,305,561 | 365,330,912 | 2.96% |
| 2025-09-23 | 13.38 | 13.45 | 13.03 | 13.17 | 12.91 | qfq | 22,295,028 | 293,767,113 | -1.86% |
| 2025-09-22 | 13.59 | 13.60 | 13.28 | 13.42 | 13.16 | qfq | 23,597,279 | 315,842,671 | -0.74% |
| 2025-09-19 | 13.37 | 13.58 | 13.31 | 13.52 | 13.25 | qfq | 24,955,340 | 336,691,610 | 1.12% |
| 2025-09-18 | 13.82 | 13.92 | 13.26 | 13.37 | 13.11 | qfq | 61,051,787 | 825,965,203 | -4.16% |
| 2025-09-17 | 13.81 | 14.14 | 13.70 | 13.95 | 13.68 | qfq | 43,643,596 | 607,865,881 | 1.01% |
| 2025-09-16 | 13.97 | 14.08 | 13.63 | 13.81 | 13.54 | qfq | 31,625,798 | 435,176,937 | -1.00% |
| 2025-09-15 | 13.93 | 14.04 | 13.87 | 13.95 | 13.68 | qfq | 28,435,138 | 396,833,327 | 0.00% |
| 2025-09-12 | 13.73 | 14.09 | 13.71 | 13.95 | 13.68 | qfq | 47,626,675 | 664,303,974 | 1.82% |
| 2025-09-11 | 13.54 | 13.74 | 13.50 | 13.70 | 13.43 | qfq | 23,287,437 | 318,160,525 | 1.18% |
| 2025-09-10 | 13.73 | 13.74 | 13.46 | 13.54 | 13.27 | qfq | 22,092,233 | 300,253,084 | -1.67% |
| 2025-09-09 | 13.67 | 13.87 | 13.61 | 13.77 | 13.50 | qfq | 42,445,507 | 583,680,364 | 0.73% |
| 2025-09-08 | 13.36 | 13.69 | 13.36 | 13.67 | 13.40 | qfq | 46,979,812 | 638,793,689 | 3.33% |
| 2025-09-05 | 13.10 | 13.26 | 12.95 | 13.23 | 12.97 | qfq | 24,376,393 | 321,300,679 | 1.07% |
| 2025-09-04 | 13.08 | 13.29 | 12.94 | 13.09 | 12.83 | qfq | 31,304,053 | 410,697,791 | 0.08% |
| 2025-09-03 | 13.34 | 13.39 | 13.06 | 13.08 | 12.82 | qfq | 20,619,601 | 271,494,756 | -1.36% |
| 2025-09-02 | 13.40 | 13.45 | 13.17 | 13.26 | 13.00 | qfq | 28,136,802 | 373,423,407 | -0.75% |
| 2025-09-01 | 13.48 | 13.54 | 13.32 | 13.36 | 13.10 | qfq | 26,194,540 | 350,963,982 | -0.74% |
| 2025-08-29 | 13.40 | 13.55 | 13.34 | 13.46 | 13.20 | qfq | 28,558,168 | 384,174,627 | 0.45% |
| 2025-08-28 | 13.25 | 13.44 | 13.04 | 13.40 | 13.14 | qfq | 30,278,589 | 401,908,531 | 0.98% |
| 2025-08-27 | 13.68 | 13.72 | 13.27 | 13.27 | 13.01 | qfq | 37,370,057 | 504,983,294 | -3.00% |
| 2025-08-26 | 13.55 | 13.76 | 13.40 | 13.68 | 13.41 | qfq | 38,645,354 | 526,302,376 | 0.66% |
| 2025-08-25 | 13.74 | 13.86 | 13.37 | 13.59 | 13.32 | qfq | 77,466,565 | 1,053,345,778 | -1.02% |
| 2025-08-22 | 13.72 | 13.81 | 13.62 | 13.73 | 13.46 | qfq | 26,663,487 | 365,020,136 | 0.07% |
| 2025-08-21 | 13.89 | 13.92 | 13.65 | 13.72 | 13.45 | qfq | 25,801,221 | 354,404,117 | -0.51% |
| 2025-08-20 | 13.69 | 13.95 | 13.64 | 13.79 | 13.52 | qfq | 32,526,991 | 448,205,615 | 0.22% |
| 2025-08-19 | 13.70 | 13.84 | 13.59 | 13.76 | 13.49 | qfq | 39,866,633 | 546,698,782 | 0.07% |
| 2025-08-18 | 14.01 | 14.12 | 13.67 | 13.75 | 13.48 | qfq | 67,365,765 | 927,369,641 | -2.96% |
| 2025-08-15 | 13.23 | 14.35 | 13.23 | 14.17 | 13.89 | qfq | 73,153,082 | 1,021,247,507 | 6.86% |
| 2025-08-14 | 13.37 | 13.45 | 13.21 | 13.26 | 13.00 | qfq | 29,724,903 | 395,861,243 | -1.04% |
| 2025-08-13 | 13.09 | 13.46 | 13.09 | 13.40 | 13.14 | qfq | 41,943,514 | 558,794,876 | 2.45% |
| 2025-08-12 | 13.11 | 13.17 | 13.02 | 13.08 | 12.82 | qfq | 21,572,375 | 282,486,010 | -0.38% |
| 2025-08-11 | 13.05 | 13.17 | 12.93 | 13.13 | 12.87 | qfq | 29,059,259 | 379,834,075 | 0.84% |
| 2025-08-08 | 12.77 | 13.05 | 12.74 | 13.02 | 12.76 | qfq | 37,155,889 | 480,932,814 | 1.72% |
| 2025-08-07 | 12.79 | 12.87 | 12.63 | 12.80 | 12.55 | qfq | 21,449,292 | 273,450,827 | 0.63% |
| 2025-08-06 | 12.69 | 12.78 | 12.66 | 12.72 | 12.47 | qfq | 14,821,900 | 188,522,304 | 0.16% |
| 2025-08-05 | 12.55 | 12.75 | 12.51 | 12.70 | 12.45 | qfq | 20,764,728 | 263,344,808 | 1.11% |
| 2025-08-04 | 12.38 | 12.58 | 12.37 | 12.56 | 12.31 | qfq | 18,545,760 | 231,039,148 | 1.45% |
| 2025-08-01 | 12.31 | 12.46 | 12.31 | 12.38 | 12.14 | qfq | 16,301,940 | 202,113,308 | 0.16% |
| 2025-07-31 | 12.68 | 12.73 | 12.31 | 12.36 | 12.12 | qfq | 44,516,614 | 553,894,138 | -2.91% |
| 2025-07-30 | 12.87 | 12.91 | 12.67 | 12.73 | 12.48 | qfq | 38,811,320 | 496,525,459 | -1.09% |
| 2025-07-29 | 12.82 | 12.88 | 12.74 | 12.87 | 12.62 | qfq | 18,606,716 | 238,348,937 | 0.16% |
| 2025-07-28 | 12.97 | 12.97 | 12.80 | 12.85 | 12.60 | qfq | 25,636,030 | 330,055,989 | -1.15% |
| 2025-07-25 | 13.06 | 13.21 | 12.99 | 13.00 | 12.74 | qfq | 26,503,313 | 346,611,221 | -0.54% |
| 2025-07-24 | 12.80 | 13.07 | 12.71 | 13.07 | 12.81 | qfq | 34,688,763 | 449,092,065 | 2.03% |
| 2025-07-23 | 12.97 | 13.00 | 12.79 | 12.81 | 12.56 | qfq | 29,219,175 | 376,094,519 | -1.16% |
| 2025-07-22 | 12.80 | 12.96 | 12.69 | 12.96 | 12.71 | qfq | 31,599,741 | 405,404,415 | 1.25% |
| 2025-07-21 | 12.64 | 12.86 | 12.63 | 12.80 | 12.55 | qfq | 37,150,241 | 472,742,214 | 2.24% |
| 2025-07-18 | 12.45 | 12.65 | 12.44 | 12.52 | 12.27 | qfq | 40,825,927 | 511,443,085 | 0.81% |
| 2025-07-17 | 12.52 | 12.54 | 12.40 | 12.42 | 12.18 | qfq | 25,370,600 | 315,761,677 | -0.80% |
| 2025-07-16 | 12.54 | 12.59 | 12.46 | 12.52 | 12.27 | qfq | 16,343,106 | 204,521,944 | -0.32% |
| 2025-07-15 | 12.65 | 12.70 | 12.52 | 12.56 | 12.31 | qfq | 14,586,700 | 183,814,917 | -0.71% |
| 2025-07-14 | 12.68 | 12.79 | 12.65 | 12.65 | 12.40 | qfq | 16,853,810 | 214,061,394 | -0.16% |
| 2025-07-11 | 12.61 | 12.78 | 12.55 | 12.67 | 12.42 | qfq | 22,228,947 | 281,983,222 | 0.72% |
| 2025-07-10 | 12.43 | 12.60 | 12.43 | 12.58 | 12.33 | qfq | 17,828,226 | 223,422,464 | 1.13% |
| 2025-07-09 | 12.60 | 12.64 | 12.42 | 12.44 | 12.20 | qfq | 16,647,960 | 208,230,892 | -1.11% |
| 2025-07-08 | 12.46 | 12.61 | 12.46 | 12.58 | 12.33 | qfq | 14,706,231 | 184,517,086 | 0.96% |
| 2025-07-07 | 12.42 | 12.47 | 12.38 | 12.46 | 12.22 | qfq | 15,729,816 | 195,538,033 | 0.24% |
| 2025-07-04 | 12.54 | 12.56 | 12.41 | 12.43 | 12.19 | qfq | 15,501,125 | 193,287,089 | -0.96% |
| 2025-07-03 | 12.61 | 12.67 | 12.46 | 12.55 | 12.30 | qfq | 22,900,041 | 286,928,584 | -0.32% |
| 2025-07-02 | 12.50 | 12.75 | 12.43 | 12.59 | 12.34 | qfq | 21,612,160 | 272,373,216 | 0.80% |
| 2025-07-01 | 12.44 | 12.50 | 12.32 | 12.49 | 12.24 | qfq | 13,873,793 | 172,137,046 | 0.56% |
| 2025-06-30 | 12.56 | 12.59 | 12.37 | 12.42 | 12.18 | qfq | 18,638,052 | 231,813,799 | -0.72% |
| 2025-06-27 | 12.45 | 12.68 | 12.41 | 12.51 | 12.26 | qfq | 26,457,970 | 332,534,039 | 1.13% |
| 2025-06-26 | 12.25 | 12.48 | 12.22 | 12.37 | 12.13 | qfq | 18,409,838 | 227,874,838 | 0.98% |
| 2025-06-25 | 12.16 | 12.26 | 12.14 | 12.25 | 12.01 | qfq | 12,242,646 | 149,260,499 | 0.00% |
| 2025-06-24 | 12.13 | 12.27 | 12.09 | 12.25 | 11.89 | qfq | 12,960,807 | 158,387,197 | 1.32% |
| 2025-06-23 | 12.08 | 12.15 | 12.06 | 12.09 | 11.74 | qfq | 9,485,420 | 114,723,809 | -0.33% |
| 2025-06-20 | 12.13 | 12.21 | 12.11 | 12.13 | 11.78 | qfq | 10,732,369 | 130,505,228 | 0.00% |
| 2025-06-19 | 12.27 | 12.28 | 12.08 | 12.13 | 11.78 | qfq | 13,008,400 | 158,057,009 | -1.46% |
| 2025-06-18 | 12.26 | 12.32 | 12.14 | 12.31 | 11.95 | qfq | 11,666,323 | 142,791,897 | 0.24% |
| 2025-06-17 | 12.25 | 12.32 | 12.23 | 12.28 | 11.92 | qfq | 9,295,040 | 114,019,466 | 0.00% |
| 2025-06-16 | 12.31 | 12.38 | 12.24 | 12.28 | 11.92 | qfq | 11,966,054 | 147,149,137 | -0.49% |
| 2025-06-13 | 12.42 | 12.53 | 12.29 | 12.34 | 11.98 | qfq | 12,766,780 | 157,827,232 | -0.72% |
| 2025-06-12 | 12.34 | 12.45 | 12.25 | 12.43 | 12.07 | qfq | 14,204,572 | 175,695,372 | 0.81% |
| 2025-06-11 | 12.14 | 12.38 | 12.13 | 12.33 | 11.97 | qfq | 24,504,582 | 301,661,333 | 1.40% |
| 2025-06-10 | 12.19 | 12.26 | 12.08 | 12.16 | 11.81 | qfq | 16,738,485 | 203,770,726 | -0.25% |
| 2025-06-09 | 12.17 | 12.22 | 12.11 | 12.19 | 11.83 | qfq | 11,739,400 | 142,898,581 | 0.25% |
| 2025-06-06 | 12.18 | 12.26 | 12.15 | 12.16 | 11.81 | qfq | 9,519,523 | 116,038,448 | -0.16% |
| 2025-06-05 | 12.29 | 12.37 | 12.14 | 12.18 | 11.82 | qfq | 12,804,822 | 156,147,452 | -0.98% |
| 2025-06-04 | 12.19 | 12.31 | 12.16 | 12.30 | 11.94 | qfq | 13,046,980 | 159,968,838 | 1.07% |
| 2025-06-03 | 12.19 | 12.23 | 12.10 | 12.17 | 11.82 | qfq | 8,033,859 | 97,725,197 | -0.33% |
| 2025-05-30 | 12.22 | 12.26 | 12.15 | 12.21 | 11.85 | qfq | 8,415,715 | 102,703,863 | -0.25% |
| 2025-05-29 | 12.18 | 12.28 | 12.15 | 12.24 | 11.88 | qfq | 10,079,840 | 123,360,834 | 0.49% |
| 2025-05-28 | 12.06 | 12.27 | 12.06 | 12.18 | 11.82 | qfq | 13,805,931 | 168,387,605 | 0.74% |
| 2025-05-27 | 12.19 | 12.21 | 11.94 | 12.09 | 11.74 | qfq | 15,230,441 | 183,596,597 | -0.74% |
| 2025-05-26 | 12.22 | 12.28 | 12.11 | 12.18 | 11.82 | qfq | 10,967,346 | 133,843,128 | 0.91% |
| 2025-05-23 | 12.13 | 12.23 | 12.07 | 12.07 | 11.72 | qfq | 10,587,301 | 128,595,588 | -0.49% |
| 2025-05-22 | 12.19 | 12.20 | 12.08 | 12.13 | 11.78 | qfq | 9,636,800 | 116,906,026 | -0.82% |
| 2025-05-21 | 12.19 | 12.28 | 12.14 | 12.23 | 11.87 | qfq | 9,529,095 | 116,425,296 | 0.49% |
| 2025-05-20 | 12.17 | 12.20 | 12.09 | 12.17 | 11.82 | qfq | 11,372,255 | 138,015,817 | -0.25% |
| 2025-05-19 | 12.10 | 12.26 | 12.04 | 12.20 | 11.84 | qfq | 11,722,041 | 142,615,394 | 0.74% |
| 2025-05-16 | 12.23 | 12.29 | 12.09 | 12.11 | 11.76 | qfq | 11,286,932 | 137,079,662 | -0.90% |
| 2025-05-15 | 12.35 | 12.40 | 12.20 | 12.22 | 11.86 | qfq | 10,179,286 | 124,946,174 | -1.37% |
| 2025-05-14 | 12.31 | 12.42 | 12.25 | 12.39 | 12.03 | qfq | 11,806,660 | 145,567,828 | 0.00% |
| 2025-05-13 | 12.41 | 12.47 | 12.29 | 12.39 | 12.03 | qfq | 13,566,606 | 167,919,394 | 0.65% |
| 2025-05-12 | 12.19 | 12.34 | 12.14 | 12.31 | 11.95 | qfq | 14,205,055 | 173,605,585 | 1.90% |
| 2025-05-09 | 12.17 | 12.18 | 12.07 | 12.08 | 11.73 | qfq | 9,464,946 | 114,660,486 | -0.58% |
| 2025-05-08 | 12.10 | 12.20 | 12.07 | 12.15 | 11.80 | qfq | 9,072,780 | 110,308,512 | 0.00% |
| 2025-05-07 | 12.19 | 12.31 | 12.09 | 12.15 | 11.80 | qfq | 13,079,160 | 159,351,878 | 0.25% |
| 2025-05-06 | 12.10 | 12.16 | 12.03 | 12.12 | 11.77 | qfq | 12,447,640 | 150,487,383 | 0.92% |
| 2025-04-30 | 12.11 | 12.18 | 12.00 | 12.01 | 11.66 | qfq | 8,560,460 | 103,445,289 | -0.58% |
| 2025-04-29 | 12.17 | 12.22 | 12.05 | 12.08 | 11.73 | qfq | 8,717,900 | 105,666,333 | -0.74% |
| 2025-04-28 | 12.24 | 12.31 | 12.13 | 12.17 | 11.82 | qfq | 15,128,000 | 184,822,651 | -0.57% |
| 2025-04-25 | 12.14 | 12.40 | 12.13 | 12.24 | 11.88 | qfq | 19,357,107 | 238,045,974 | 1.16% |
| 2025-04-24 | 12.07 | 12.33 | 12.06 | 12.10 | 11.75 | qfq | 19,202,410 | 233,731,802 | 0.33% |
| 2025-04-23 | 11.99 | 12.22 | 11.93 | 12.06 | 11.71 | qfq | 29,542,050 | 356,472,938 | 2.29% |
| 2025-04-22 | 11.63 | 11.84 | 11.55 | 11.79 | 11.45 | qfq | 16,260,474 | 190,247,832 | 1.38% |
| 2025-04-21 | 11.40 | 11.64 | 11.33 | 11.63 | 11.29 | qfq | 14,311,769 | 165,060,198 | 2.02% |
| 2025-04-18 | 11.31 | 11.45 | 11.27 | 11.40 | 11.07 | qfq | 8,836,480 | 100,411,127 | 0.53% |
| 2025-04-17 | 11.32 | 11.42 | 11.26 | 11.34 | 11.01 | qfq | 8,294,580 | 94,295,110 | 0.09% |
| 2025-04-16 | 11.43 | 11.44 | 11.17 | 11.33 | 11.00 | qfq | 12,693,700 | 143,221,363 | -0.96% |
| 2025-04-15 | 11.47 | 11.53 | 11.33 | 11.44 | 11.11 | qfq | 13,465,854 | 154,041,844 | -0.26% |
| 2025-04-14 | 11.46 | 11.61 | 11.43 | 11.47 | 11.14 | qfq | 16,163,413 | 185,959,689 | 1.15% |
| 2025-04-11 | 11.40 | 11.46 | 11.23 | 11.34 | 11.01 | qfq | 18,484,858 | 209,342,952 | -0.70% |
| 2025-04-10 | 11.46 | 11.63 | 11.41 | 11.42 | 11.09 | qfq | 19,809,788 | 228,032,111 | 1.60% |
| 2025-04-09 | 11.16 | 11.38 | 10.69 | 11.24 | 10.91 | qfq | 26,892,869 | 296,582,047 | -0.97% |
| 2025-04-08 | 11.47 | 11.55 | 11.16 | 11.35 | 11.02 | qfq | 29,666,851 | 335,570,447 | -0.09% |
| 2025-04-07 | 11.95 | 12.00 | 11.36 | 11.36 | 11.03 | qfq | 34,619,695 | 399,320,593 | -9.98% |
| 2025-04-03 | 12.72 | 12.74 | 12.55 | 12.62 | 12.25 | qfq | 15,418,048 | 194,779,760 | -1.41% |
| 2025-04-02 | 12.82 | 12.95 | 12.77 | 12.80 | 12.43 | qfq | 10,656,554 | 136,829,675 | -0.70% |
| 2025-04-01 | 12.80 | 12.98 | 12.78 | 12.89 | 12.51 | qfq | 12,883,652 | 166,026,764 | 1.18% |
| 2025-03-31 | 12.94 | 13.02 | 12.68 | 12.74 | 12.37 | qfq | 19,728,149 | 252,718,797 | -2.15% |
| 2025-03-28 | 12.99 | 13.11 | 12.86 | 13.02 | 12.64 | qfq | 21,954,524 | 285,187,443 | -0.08% |
| 2025-03-27 | 13.11 | 13.16 | 12.92 | 13.03 | 12.65 | qfq | 16,741,454 | 218,144,971 | -1.14% |
| 2025-03-26 | 13.18 | 13.44 | 13.14 | 13.18 | 12.80 | qfq | 21,691,162 | 287,906,738 | -0.30% |
| 2025-03-25 | 13.31 | 13.52 | 13.13 | 13.22 | 12.83 | qfq | 25,591,811 | 340,526,484 | -0.30% |
| 2025-03-24 | 12.97 | 13.26 | 12.88 | 13.26 | 12.87 | qfq | 32,027,497 | 420,562,650 | 2.16% |
| 2025-03-21 | 13.07 | 13.22 | 12.91 | 12.98 | 12.60 | qfq | 18,023,641 | 235,397,787 | -1.14% |
| 2025-03-20 | 13.24 | 13.31 | 13.09 | 13.13 | 12.75 | qfq | 17,447,380 | 230,416,419 | -0.76% |
| 2025-03-19 | 13.15 | 13.26 | 13.05 | 13.23 | 12.84 | qfq | 23,292,740 | 306,564,642 | 0.30% |
| 2025-03-18 | 13.10 | 13.39 | 13.04 | 13.19 | 12.81 | qfq | 27,260,475 | 360,393,906 | 0.69% |
| 2025-03-17 | 13.03 | 13.29 | 12.84 | 13.10 | 12.72 | qfq | 38,252,540 | 500,778,715 | 2.02% |
| 2025-03-14 | 12.77 | 12.85 | 12.66 | 12.84 | 12.47 | qfq | 20,241,400 | 258,803,029 | 1.34% |
| 2025-03-13 | 12.76 | 12.79 | 12.54 | 12.67 | 12.30 | qfq | 16,309,131 | 206,065,395 | -0.63% |
| 2025-03-12 | 12.85 | 12.87 | 12.71 | 12.75 | 12.38 | qfq | 16,560,691 | 211,797,050 | -0.16% |
| 2025-03-11 | 12.70 | 12.78 | 12.59 | 12.77 | 12.40 | qfq | 17,626,075 | 223,488,797 | -0.08% |
| 2025-03-10 | 12.92 | 12.99 | 12.70 | 12.78 | 12.41 | qfq | 18,965,531 | 242,960,843 | -0.54% |
| 2025-03-07 | 12.78 | 13.07 | 12.74 | 12.85 | 12.48 | qfq | 26,659,626 | 344,392,786 | 0.63% |
| 2025-03-06 | 12.99 | 13.06 | 12.74 | 12.77 | 12.40 | qfq | 27,747,505 | 356,099,798 | -0.55% |
| 2025-03-05 | 12.48 | 12.89 | 12.31 | 12.84 | 12.47 | qfq | 37,877,661 | 480,445,733 | 2.88% |
| 2025-03-04 | 12.42 | 12.52 | 12.38 | 12.48 | 12.12 | qfq | 12,747,011 | 158,946,714 | 0.56% |
| 2025-03-03 | 12.28 | 12.57 | 12.28 | 12.41 | 12.05 | qfq | 20,184,387 | 251,624,937 | 1.22% |
| 2025-02-28 | 12.45 | 12.50 | 12.25 | 12.26 | 11.90 | qfq | 17,524,326 | 216,171,970 | -1.92% |
| 2025-02-27 | 12.62 | 12.69 | 12.35 | 12.50 | 12.14 | qfq | 18,518,234 | 231,185,820 | -0.56% |
| 2025-02-26 | 12.34 | 12.65 | 12.34 | 12.57 | 12.20 | qfq | 22,978,952 | 287,555,847 | 2.20% |
| 2025-02-25 | 12.47 | 12.49 | 12.28 | 12.30 | 11.94 | qfq | 16,719,766 | 206,781,202 | -1.68% |
| 2025-02-24 | 12.62 | 12.69 | 12.43 | 12.51 | 12.15 | qfq | 21,622,704 | 270,753,534 | -0.71% |
| 2025-02-21 | 12.09 | 12.70 | 12.08 | 12.60 | 12.23 | qfq | 55,958,939 | 701,735,998 | 4.22% |
| 2025-02-20 | 12.08 | 12.13 | 11.97 | 12.09 | 11.74 | qfq | 13,824,374 | 166,593,871 | 0.00% |
| 2025-02-19 | 11.98 | 12.19 | 11.97 | 12.09 | 11.74 | qfq | 16,861,941 | 203,661,386 | 0.75% |
| 2025-02-18 | 12.00 | 12.11 | 11.96 | 12.00 | 11.65 | qfq | 17,995,662 | 216,420,756 | -0.25% |
| 2025-02-17 | 12.25 | 12.26 | 11.98 | 12.03 | 11.68 | qfq | 27,595,728 | 333,104,102 | -1.96% |
| 2025-02-14 | 12.16 | 12.30 | 12.14 | 12.27 | 11.91 | qfq | 15,664,750 | 191,585,468 | 0.66% |
| 2025-02-13 | 12.20 | 12.34 | 12.18 | 12.19 | 11.83 | qfq | 17,105,880 | 209,447,661 | -0.25% |
| 2025-02-12 | 12.29 | 12.33 | 12.10 | 12.22 | 11.86 | qfq | 18,895,020 | 230,330,421 | -0.97% |
| 2025-02-11 | 12.28 | 12.42 | 12.28 | 12.34 | 11.98 | qfq | 14,700,356 | 181,359,908 | 0.16% |
| 2025-02-10 | 12.31 | 12.48 | 12.23 | 12.32 | 11.96 | qfq | 21,522,399 | 266,061,645 | 0.49% |
| 2025-02-07 | 12.14 | 12.34 | 12.06 | 12.26 | 11.90 | qfq | 21,996,913 | 268,968,189 | 0.99% |
| 2025-02-06 | 12.01 | 12.14 | 12.00 | 12.14 | 11.79 | qfq | 12,619,914 | 152,472,884 | 0.83% |
| 2025-02-05 | 12.41 | 12.43 | 11.98 | 12.04 | 11.69 | qfq | 26,291,916 | 318,943,074 | -2.51% |
| 2025-01-27 | 12.35 | 12.49 | 12.32 | 12.35 | 11.99 | qfq | 13,043,065 | 161,851,796 | -0.16% |
| 2025-01-24 | 12.36 | 12.38 | 12.26 | 12.37 | 12.01 | qfq | 15,756,316 | 194,298,459 | 0.57% |
| 2025-01-23 | 12.53 | 12.59 | 12.30 | 12.30 | 11.94 | qfq | 19,137,948 | 237,897,271 | -0.97% |
| 2025-01-22 | 12.33 | 12.53 | 12.24 | 12.42 | 12.06 | qfq | 20,115,680 | 249,413,056 | 0.73% |
| 2025-01-21 | 12.34 | 12.36 | 12.23 | 12.33 | 11.97 | qfq | 11,301,200 | 139,156,807 | 0.24% |
| 2025-01-20 | 12.39 | 12.44 | 12.25 | 12.30 | 11.94 | qfq | 13,949,506 | 172,205,214 | -0.32% |
| 2025-01-17 | 12.35 | 12.38 | 12.22 | 12.34 | 11.98 | qfq | 15,718,820 | 193,735,866 | 0.08% |
| 2025-01-16 | 12.23 | 12.39 | 12.19 | 12.33 | 11.97 | qfq | 20,539,099 | 252,667,354 | 1.23% |
| 2025-01-15 | 12.28 | 12.35 | 12.13 | 12.18 | 11.82 | qfq | 16,605,784 | 202,739,741 | -1.22% |
| 2025-01-14 | 12.31 | 12.33 | 12.13 | 12.33 | 11.97 | qfq | 27,543,904 | 337,923,311 | 1.07% |
| 2025-01-13 | 11.65 | 12.25 | 11.60 | 12.20 | 11.84 | qfq | 38,772,787 | 468,723,429 | 3.74% |
| 2025-01-10 | 11.88 | 12.09 | 11.73 | 11.76 | 11.42 | qfq | 18,106,998 | 214,447,733 | -0.93% |
| 2025-01-09 | 11.62 | 12.00 | 11.55 | 11.87 | 11.52 | qfq | 25,479,177 | 301,240,312 | 1.54% |
| 2025-01-08 | 11.87 | 11.87 | 11.52 | 11.69 | 11.35 | qfq | 18,660,715 | 218,062,872 | -2.18% |
| 2025-01-07 | 11.91 | 11.97 | 11.74 | 11.95 | 11.55 | qfq | 14,609,810 | 173,466,954 | 0.59% |
| 2025-01-06 | 11.82 | 12.11 | 11.67 | 11.88 | 11.49 | qfq | 26,012,591 | 309,443,483 | 0.25% |
| 2025-01-03 | 11.83 | 12.19 | 11.78 | 11.85 | 11.46 | qfq | 23,249,855 | 278,432,255 | 0.00% |
| 2025-01-02 | 12.04 | 12.15 | 11.77 | 11.85 | 11.46 | qfq | 19,105,135 | 228,747,257 | -1.50% |
| 2024-12-31 | 12.28 | 12.30 | 12.00 | 12.03 | 11.63 | qfq | 21,957,952 | 266,132,042 | -2.27% |
| 2024-12-30 | 12.23 | 12.33 | 12.22 | 12.31 | 11.90 | qfq | 13,627,947 | 167,436,815 | 0.49% |
| 2024-12-27 | 12.38 | 12.43 | 12.21 | 12.25 | 11.84 | qfq | 23,017,787 | 282,978,716 | -1.21% |
| 2024-12-26 | 12.44 | 12.49 | 12.36 | 12.40 | 11.99 | qfq | 12,013,354 | 149,215,787 | -0.32% |
| 2024-12-25 | 12.46 | 12.47 | 12.32 | 12.44 | 12.03 | qfq | 14,360,882 | 177,906,118 | 0.00% |
| 2024-12-24 | 12.18 | 12.44 | 12.18 | 12.44 | 12.03 | qfq | 20,345,125 | 251,187,018 | 2.13% |
| 2024-12-23 | 12.16 | 12.29 | 12.14 | 12.18 | 11.78 | qfq | 17,218,472 | 210,614,917 | 0.33% |
| 2024-12-20 | 12.20 | 12.25 | 12.13 | 12.14 | 11.74 | qfq | 13,636,166 | 166,128,941 | -0.49% |
| 2024-12-19 | 12.19 | 12.23 | 12.03 | 12.20 | 11.79 | qfq | 17,375,595 | 210,565,476 | 0.00% |
| 2024-12-18 | 12.22 | 12.32 | 12.17 | 12.20 | 11.79 | qfq | 14,867,611 | 182,211,237 | -0.08% |
| 2024-12-17 | 12.21 | 12.32 | 12.16 | 12.21 | 11.80 | qfq | 15,513,385 | 189,754,571 | -0.25% |
| 2024-12-16 | 12.32 | 12.38 | 12.20 | 12.24 | 11.83 | qfq | 14,458,583 | 177,556,386 | -0.81% |
| 2024-12-13 | 12.62 | 12.63 | 12.33 | 12.34 | 11.93 | qfq | 27,353,506 | 339,369,656 | -2.68% |
| 2024-12-12 | 12.69 | 12.70 | 12.54 | 12.68 | 12.26 | qfq | 22,898,202 | 289,007,840 | 0.08% |
| 2024-12-11 | 12.48 | 12.81 | 12.46 | 12.67 | 12.25 | qfq | 25,604,043 | 324,452,449 | 1.28% |
| 2024-12-10 | 12.89 | 12.93 | 12.48 | 12.51 | 12.09 | qfq | 31,357,101 | 397,552,435 | -0.08% |
| 2024-12-09 | 12.51 | 12.67 | 12.45 | 12.52 | 12.10 | qfq | 23,092,042 | 289,994,546 | 0.00% |
| 2024-12-06 | 12.38 | 12.55 | 12.33 | 12.52 | 12.10 | qfq | 23,869,356 | 297,554,074 | 0.97% |
| 2024-12-05 | 12.30 | 12.48 | 12.26 | 12.40 | 11.99 | qfq | 20,548,935 | 254,719,217 | 0.49% |
| 2024-12-04 | 12.34 | 12.49 | 12.28 | 12.34 | 11.93 | qfq | 31,782,689 | 393,811,892 | 0.65% |
| 2024-12-03 | 12.27 | 12.29 | 12.13 | 12.26 | 11.85 | qfq | 22,619,082 | 276,212,609 | -0.08% |
| 2024-12-02 | 12.21 | 12.30 | 12.17 | 12.27 | 11.86 | qfq | 28,555,153 | 349,359,145 | 0.41% |
| 2024-11-29 | 12.04 | 12.28 | 12.00 | 12.22 | 11.81 | qfq | 22,659,861 | 276,214,854 | 1.16% |
| 2024-11-28 | 12.22 | 12.22 | 12.05 | 12.08 | 11.68 | qfq | 16,386,763 | 198,865,416 | -1.31% |
| 2024-11-27 | 12.03 | 12.24 | 11.89 | 12.24 | 11.83 | qfq | 21,328,545 | 256,773,779 | 1.66% |
| 2024-11-26 | 12.14 | 12.23 | 12.02 | 12.04 | 11.64 | qfq | 20,493,290 | 248,164,525 | -1.07% |
| 2024-11-25 | 12.18 | 12.28 | 12.03 | 12.17 | 11.77 | qfq | 16,617,437 | 202,101,743 | -0.08% |
| 2024-11-22 | 12.67 | 12.70 | 12.18 | 12.18 | 11.78 | qfq | 22,811,304 | 283,286,260 | -3.94% |
| 2024-11-21 | 12.70 | 12.75 | 12.55 | 12.68 | 12.26 | qfq | 16,937,189 | 214,125,778 | -0.16% |
| 2024-11-20 | 12.67 | 12.84 | 12.60 | 12.70 | 12.28 | qfq | 24,031,461 | 305,349,670 | -0.08% |
| 2024-11-19 | 12.45 | 12.72 | 12.33 | 12.71 | 12.29 | qfq | 33,647,475 | 420,804,430 | 2.09% |
| 2024-11-18 | 12.80 | 12.80 | 12.30 | 12.45 | 12.04 | qfq | 54,607,748 | 682,578,578 | -5.18% |
| 2024-11-15 | 13.15 | 13.39 | 13.13 | 13.13 | 12.69 | qfq | 18,434,866 | 244,101,227 | -0.45% |
| 2024-11-14 | 13.49 | 13.52 | 13.13 | 13.19 | 12.75 | qfq | 24,131,288 | 321,554,980 | -2.30% |
| 2024-11-13 | 13.40 | 13.62 | 13.32 | 13.50 | 13.05 | qfq | 20,513,703 | 276,052,771 | -0.37% |
| 2024-11-12 | 13.80 | 13.96 | 13.42 | 13.55 | 13.10 | qfq | 38,983,418 | 534,439,407 | -1.67% |
| 2024-11-11 | 13.46 | 13.79 | 13.40 | 13.78 | 13.32 | qfq | 34,321,188 | 465,856,646 | 1.62% |
| 2024-11-08 | 13.91 | 13.97 | 13.47 | 13.56 | 13.11 | qfq | 44,639,339 | 610,101,688 | -1.17% |
| 2024-11-07 | 13.41 | 13.74 | 13.33 | 13.72 | 13.26 | qfq | 39,153,214 | 531,476,180 | 1.33% |
| 2024-11-06 | 13.58 | 13.81 | 13.46 | 13.54 | 13.09 | qfq | 42,801,514 | 584,420,999 | 0.45% |
| 2024-11-05 | 13.08 | 13.52 | 13.05 | 13.48 | 13.03 | qfq | 37,729,724 | 502,803,465 | 2.59% |
| 2024-11-04 | 13.19 | 13.19 | 12.99 | 13.14 | 12.70 | qfq | 27,183,846 | 355,247,265 | 0.15% |
| 2024-11-01 | 12.88 | 13.39 | 12.83 | 13.12 | 12.68 | qfq | 46,901,747 | 617,099,087 | 1.47% |
| 2024-10-31 | 13.01 | 13.07 | 12.87 | 12.93 | 12.50 | qfq | 29,089,642 | 376,724,833 | -0.61% |
| 2024-10-30 | 13.24 | 13.24 | 12.88 | 13.01 | 12.58 | qfq | 39,323,158 | 513,070,157 | -1.81% |
| 2024-10-29 | 13.90 | 13.95 | 13.21 | 13.25 | 12.81 | qfq | 78,916,135 | 1,059,329,484 | -6.29% |
| 2024-10-28 | 14.05 | 14.15 | 13.83 | 14.14 | 13.67 | qfq | 37,287,337 | 523,144,756 | 1.00% |
| 2024-10-25 | 13.80 | 14.10 | 13.71 | 14.00 | 13.53 | qfq | 28,318,969 | 393,827,162 | 1.30% |
| 2024-10-24 | 13.88 | 13.92 | 13.65 | 13.82 | 13.36 | qfq | 21,969,796 | 302,095,506 | -1.22% |
| 2024-10-23 | 14.07 | 14.19 | 13.83 | 13.99 | 13.53 | qfq | 22,521,585 | 314,722,621 | -0.21% |
| 2024-10-22 | 13.63 | 14.08 | 13.56 | 14.02 | 13.55 | qfq | 30,333,348 | 420,827,518 | 2.86% |
| 2024-10-21 | 13.78 | 13.90 | 13.45 | 13.63 | 13.18 | qfq | 29,354,954 | 401,809,704 | 0.22% |
| 2024-10-18 | 13.46 | 13.91 | 13.28 | 13.60 | 13.15 | qfq | 31,912,482 | 433,279,349 | 1.57% |
| 2024-10-17 | 13.67 | 13.78 | 13.38 | 13.39 | 12.95 | qfq | 17,232,437 | 233,639,383 | -1.47% |
| 2024-10-16 | 13.50 | 13.87 | 13.49 | 13.59 | 13.14 | qfq | 26,348,604 | 359,889,589 | -1.02% |
| 2024-10-15 | 14.30 | 14.30 | 13.70 | 13.73 | 13.27 | qfq | 32,231,035 | 450,612,081 | -4.65% |
| 2024-10-14 | 14.14 | 14.50 | 14.01 | 14.40 | 13.92 | qfq | 27,443,564 | 392,791,895 | 2.20% |
| 2024-10-11 | 14.57 | 14.59 | 13.89 | 14.09 | 13.62 | qfq | 24,138,656 | 341,872,881 | -2.89% |
| 2024-10-10 | 14.59 | 14.99 | 14.20 | 14.51 | 14.03 | qfq | 31,484,817 | 459,766,552 | 1.26% |
| 2024-10-09 | 15.40 | 15.40 | 14.23 | 14.33 | 13.85 | qfq | 44,764,966 | 660,711,682 | -8.90% |
| 2024-10-08 | 16.52 | 16.52 | 15.02 | 15.73 | 15.21 | qfq | 58,337,671 | 915,948,948 | 4.73% |
| 2024-09-30 | 14.30 | 15.20 | 14.29 | 15.02 | 14.52 | qfq | 57,268,486 | 846,697,278 | 8.06% |
| 2024-09-27 | 13.65 | 13.99 | 13.57 | 13.90 | 13.44 | qfq | 31,536,205 | 436,395,604 | 5.22% |
| 2024-09-26 | 12.59 | 13.21 | 12.59 | 13.21 | 12.77 | qfq | 22,883,040 | 296,148,370 | 4.43% |
| 2024-09-25 | 12.95 | 13.05 | 12.62 | 12.65 | 12.23 | qfq | 28,247,609 | 363,137,345 | -0.86% |
| 2024-09-24 | 12.35 | 12.85 | 12.25 | 12.76 | 12.34 | qfq | 28,620,790 | 360,545,447 | 4.25% |
| 2024-09-23 | 12.27 | 12.44 | 12.20 | 12.24 | 11.83 | qfq | 11,800,211 | 145,206,125 | -0.89% |
| 2024-09-20 | 12.16 | 12.40 | 12.15 | 12.35 | 11.94 | qfq | 13,223,529 | 162,480,862 | 0.65% |
| 2024-09-19 | 11.81 | 12.30 | 11.69 | 12.27 | 11.86 | qfq | 21,082,339 | 255,145,511 | 4.07% |
| 2024-09-18 | 11.71 | 11.85 | 11.55 | 11.79 | 11.40 | qfq | 8,230,975 | 96,291,505 | 0.77% |
| 2024-09-13 | 11.84 | 11.96 | 11.67 | 11.70 | 11.31 | qfq | 7,205,900 | 84,960,802 | -0.93% |
| 2024-09-12 | 11.89 | 12.05 | 11.81 | 11.81 | 11.42 | qfq | 9,200,913 | 109,745,764 | -0.17% |
| 2024-09-11 | 11.65 | 11.84 | 11.60 | 11.83 | 11.44 | qfq | 9,932,657 | 116,807,165 | 0.94% |
| 2024-09-10 | 11.66 | 11.78 | 11.45 | 11.72 | 11.33 | qfq | 12,620,378 | 146,531,379 | 0.26% |
| 2024-09-09 | 11.90 | 11.90 | 11.62 | 11.69 | 11.30 | qfq | 12,475,440 | 146,600,413 | -2.34% |
| 2024-09-06 | 11.96 | 12.10 | 11.90 | 11.97 | 11.57 | qfq | 15,532,340 | 186,571,685 | 0.42% |
| 2024-09-05 | 11.94 | 12.14 | 11.83 | 11.92 | 11.52 | qfq | 12,951,868 | 154,669,357 | -0.33% |
| 2024-09-04 | 11.97 | 12.24 | 11.80 | 11.96 | 11.56 | qfq | 16,214,528 | 195,077,983 | -0.33% |
| 2024-09-03 | 11.70 | 12.12 | 11.70 | 12.00 | 11.60 | qfq | 18,989,440 | 227,448,557 | 1.87% |
| 2024-09-02 | 11.94 | 12.00 | 11.72 | 11.78 | 11.39 | qfq | 18,938,683 | 224,345,830 | -1.83% |
| 2024-08-30 | 11.83 | 12.22 | 11.75 | 12.00 | 11.60 | qfq | 20,332,059 | 243,801,372 | 1.27% |
| 2024-08-29 | 11.55 | 11.91 | 11.47 | 11.85 | 11.46 | qfq | 14,759,924 | 173,865,407 | 1.72% |
| 2024-08-28 | 11.52 | 11.78 | 11.52 | 11.65 | 11.26 | qfq | 12,447,184 | 145,566,666 | 0.00% |
| 2024-08-27 | 11.75 | 11.77 | 11.51 | 11.65 | 11.26 | qfq | 15,256,068 | 177,178,539 | -1.44% |
| 2024-08-26 | 11.67 | 11.90 | 11.58 | 11.82 | 11.43 | qfq | 14,451,985 | 170,299,451 | 1.46% |
| 2024-08-23 | 11.48 | 11.69 | 11.45 | 11.65 | 11.26 | qfq | 10,760,074 | 124,733,370 | 0.43% |
| 2024-08-22 | 11.74 | 11.84 | 11.57 | 11.60 | 11.21 | qfq | 14,785,700 | 172,438,699 | -1.53% |
| 2024-08-21 | 11.63 | 11.86 | 11.54 | 11.78 | 11.39 | qfq | 20,359,494 | 239,995,491 | 1.64% |
| 2024-08-20 | 11.58 | 11.98 | 11.56 | 11.59 | 11.20 | qfq | 39,134,759 | 458,105,181 | 2.29% |
| 2024-08-19 | 11.42 | 11.57 | 11.29 | 11.33 | 10.95 | qfq | 15,273,927 | 174,570,671 | -0.26% |
| 2024-08-16 | 11.50 | 11.59 | 11.32 | 11.36 | 10.98 | qfq | 11,116,120 | 126,884,250 | -0.96% |
| 2024-08-15 | 11.29 | 11.62 | 11.22 | 11.47 | 11.09 | qfq | 13,747,180 | 157,444,534 | 1.68% |
| 2024-08-14 | 11.63 | 11.63 | 11.26 | 11.28 | 10.91 | qfq | 17,824,451 | 202,737,599 | -2.93% |
| 2024-08-13 | 11.66 | 11.74 | 11.46 | 11.62 | 11.23 | qfq | 9,342,940 | 108,310,496 | -0.34% |
| 2024-08-12 | 11.66 | 11.81 | 11.55 | 11.66 | 11.27 | qfq | 8,545,400 | 99,885,569 | -0.60% |
| 2024-08-09 | 11.79 | 12.00 | 11.71 | 11.73 | 11.34 | qfq | 13,804,200 | 163,843,649 | 0.43% |
| 2024-08-08 | 11.68 | 11.72 | 11.46 | 11.68 | 11.29 | qfq | 12,998,896 | 150,705,114 | -0.17% |
| 2024-08-07 | 11.71 | 11.80 | 11.54 | 11.70 | 11.31 | qfq | 13,741,374 | 160,235,492 | 0.26% |
| 2024-08-06 | 11.75 | 11.87 | 11.51 | 11.67 | 11.28 | qfq | 14,033,340 | 163,649,067 | 0.60% |
| 2024-08-05 | 11.91 | 12.02 | 11.60 | 11.60 | 11.21 | qfq | 13,892,909 | 163,975,519 | -2.77% |
| 2024-08-02 | 12.08 | 12.20 | 11.87 | 11.93 | 11.53 | qfq | 12,747,823 | 153,352,849 | -1.49% |
| 2024-08-01 | 12.26 | 12.55 | 12.04 | 12.11 | 11.71 | qfq | 16,065,757 | 196,203,036 | -0.90% |
| 2024-07-31 | 11.54 | 12.26 | 11.45 | 12.22 | 11.81 | qfq | 20,806,176 | 249,549,598 | 5.98% |
| 2024-07-30 | 11.49 | 11.60 | 11.40 | 11.53 | 11.15 | qfq | 10,823,871 | 124,407,571 | -0.69% |
| 2024-07-29 | 11.85 | 11.88 | 11.60 | 11.61 | 11.22 | qfq | 12,381,047 | 144,982,217 | -2.27% |
| 2024-07-26 | 11.34 | 11.91 | 11.34 | 11.88 | 11.49 | qfq | 21,142,801 | 248,636,052 | 4.58% |
| 2024-07-25 | 11.50 | 11.54 | 11.32 | 11.36 | 10.98 | qfq | 19,137,493 | 217,971,773 | -2.41% |
| 2024-07-24 | 11.60 | 11.84 | 11.53 | 11.64 | 11.25 | qfq | 22,409,245 | 261,908,176 | 0.34% |
| 2024-07-23 | 12.16 | 12.25 | 11.60 | 11.60 | 11.21 | qfq | 20,718,360 | 245,071,189 | -5.07% |
| 2024-07-22 | 12.49 | 12.59 | 12.14 | 12.22 | 11.81 | qfq | 22,822,085 | 279,384,830 | -2.63% |
| 2024-07-19 | 12.50 | 12.64 | 12.34 | 12.55 | 12.13 | qfq | 17,225,695 | 215,328,941 | -1.03% |
| 2024-07-18 | 12.72 | 12.73 | 12.45 | 12.68 | 12.26 | qfq | 17,324,999 | 218,040,837 | 0.32% |
| 2024-07-17 | 13.39 | 13.40 | 12.61 | 12.64 | 12.22 | qfq | 33,908,122 | 437,177,765 | -4.82% |
| 2024-07-16 | 13.45 | 13.69 | 13.20 | 13.28 | 12.84 | qfq | 28,872,991 | 386,254,722 | -1.78% |
| 2024-07-15 | 13.42 | 13.66 | 13.23 | 13.52 | 13.07 | qfq | 28,720,948 | 388,477,563 | 1.05% |
| 2024-07-12 | 13.41 | 13.52 | 13.21 | 13.38 | 12.94 | qfq | 30,806,503 | 412,064,876 | 0.00% |
| 2024-07-11 | 12.79 | 13.51 | 12.59 | 13.38 | 12.94 | qfq | 50,198,266 | 660,973,849 | 6.27% |
| 2024-07-10 | 12.51 | 12.91 | 12.46 | 12.59 | 12.17 | qfq | 63,700,397 | 811,127,455 | 7.24% |
| 2024-07-09 | 11.11 | 11.82 | 11.10 | 11.74 | 11.35 | qfq | 20,453,255 | 236,292,844 | 5.48% |
| 2024-07-08 | 11.43 | 11.54 | 11.08 | 11.13 | 10.76 | qfq | 10,459,857 | 117,190,497 | -3.05% |
| 2024-07-05 | 11.28 | 11.53 | 11.25 | 11.48 | 11.10 | qfq | 8,631,832 | 98,333,663 | 1.23% |
| 2024-07-04 | 11.71 | 11.78 | 11.29 | 11.34 | 10.96 | qfq | 12,657,759 | 145,212,017 | -2.66% |
| 2024-07-03 | 11.62 | 11.79 | 11.61 | 11.65 | 11.26 | qfq | 5,683,696 | 66,420,837 | -0.43% |
| 2024-07-02 | 12.00 | 12.00 | 11.65 | 11.70 | 11.31 | qfq | 8,521,580 | 100,304,883 | -2.01% |
| 2024-07-01 | 11.52 | 12.00 | 11.50 | 11.94 | 11.54 | qfq | 12,024,101 | 141,999,934 | 3.29% |
| 2024-06-28 | 11.41 | 11.72 | 11.31 | 11.56 | 11.18 | qfq | 7,838,657 | 90,931,895 | 1.67% |
| 2024-06-27 | 11.78 | 11.83 | 11.35 | 11.37 | 10.99 | qfq | 10,168,194 | 117,070,439 | -4.29% |
| 2024-06-26 | 11.60 | 11.93 | 11.38 | 11.88 | 11.36 | qfq | 10,934,441 | 128,229,624 | 2.77% |
| 2024-06-25 | 11.32 | 11.74 | 11.32 | 11.56 | 11.05 | qfq | 8,325,230 | 96,005,903 | 1.76% |
| 2024-06-24 | 11.65 | 11.67 | 11.35 | 11.36 | 10.86 | qfq | 8,276,972 | 94,862,095 | -2.91% |
| 2024-06-21 | 11.64 | 11.80 | 11.58 | 11.70 | 11.19 | qfq | 7,775,941 | 91,102,747 | 0.26% |
| 2024-06-20 | 11.83 | 11.97 | 11.60 | 11.67 | 11.16 | qfq | 9,102,302 | 106,718,340 | -1.35% |
| 2024-06-19 | 11.99 | 12.05 | 11.82 | 11.83 | 11.31 | qfq | 9,118,570 | 108,633,926 | -0.67% |
| 2024-06-18 | 11.92 | 12.06 | 11.80 | 11.91 | 11.39 | qfq | 9,573,117 | 114,144,632 | 0.00% |
| 2024-06-17 | 11.85 | 12.39 | 11.85 | 11.91 | 11.39 | qfq | 14,484,646 | 175,478,332 | -0.42% |
| 2024-06-14 | 12.02 | 12.02 | 11.83 | 11.96 | 11.44 | qfq | 12,505,684 | 149,238,583 | -0.50% |
| 2024-06-13 | 12.32 | 12.32 | 11.95 | 12.02 | 11.49 | qfq | 9,130,580 | 110,015,023 | -0.83% |
| 2024-06-12 | 12.12 | 12.23 | 12.03 | 12.12 | 11.59 | qfq | 9,549,240 | 115,975,544 | 0.92% |
| 2024-06-11 | 12.11 | 12.11 | 11.82 | 12.01 | 11.48 | qfq | 15,017,293 | 179,255,712 | -2.04% |
| 2024-06-07 | 12.43 | 12.48 | 12.08 | 12.26 | 11.72 | qfq | 10,985,376 | 134,273,114 | -0.33% |
| 2024-06-06 | 12.55 | 12.63 | 12.20 | 12.30 | 11.76 | qfq | 12,015,373 | 149,079,630 | -1.05% |
| 2024-06-05 | 12.67 | 12.72 | 12.43 | 12.43 | 11.89 | qfq | 13,256,703 | 166,227,724 | -2.36% |
| 2024-06-04 | 12.37 | 12.76 | 12.22 | 12.73 | 12.17 | qfq | 15,428,197 | 193,310,206 | 3.66% |
| 2024-06-03 | 12.38 | 12.47 | 12.16 | 12.28 | 11.74 | qfq | 13,427,363 | 165,258,455 | -1.44% |
| 2024-05-31 | 12.53 | 12.75 | 12.42 | 12.46 | 11.91 | qfq | 13,892,920 | 173,710,143 | -1.74% |
| 2024-05-30 | 13.00 | 13.08 | 12.59 | 12.68 | 12.12 | qfq | 22,291,893 | 283,886,766 | -0.24% |
| 2024-05-29 | 12.49 | 12.89 | 12.46 | 12.71 | 12.15 | qfq | 14,232,629 | 181,233,254 | 0.87% |
| 2024-05-28 | 12.96 | 13.06 | 12.55 | 12.60 | 12.05 | qfq | 14,718,829 | 187,977,202 | -2.93% |
| 2024-05-27 | 12.44 | 13.06 | 12.41 | 12.98 | 12.41 | qfq | 20,848,277 | 265,663,510 | 4.51% |
| 2024-05-24 | 12.46 | 12.68 | 12.39 | 12.42 | 11.88 | qfq | 16,718,976 | 209,129,409 | -1.74% |
| 2024-05-23 | 12.85 | 12.87 | 12.57 | 12.64 | 12.09 | qfq | 22,731,425 | 288,370,536 | -3.95% |
| 2024-05-22 | 13.22 | 13.38 | 13.12 | 13.16 | 12.58 | qfq | 17,988,126 | 238,081,886 | -0.30% |
| 2024-05-21 | 13.85 | 13.98 | 13.11 | 13.20 | 12.62 | qfq | 28,300,722 | 379,033,413 | -3.44% |
| 2024-05-20 | 13.63 | 13.82 | 13.37 | 13.67 | 13.07 | qfq | 29,514,907 | 401,427,917 | 1.79% |
| 2024-05-17 | 13.06 | 13.45 | 13.00 | 13.43 | 12.84 | qfq | 24,117,700 | 318,418,473 | 2.75% |
| 2024-05-16 | 13.27 | 13.41 | 13.00 | 13.07 | 12.50 | qfq | 17,775,267 | 235,319,828 | -0.61% |
| 2024-05-15 | 13.20 | 13.28 | 13.05 | 13.15 | 12.57 | qfq | 15,603,206 | 205,228,120 | -1.50% |
| 2024-05-14 | 13.36 | 13.49 | 13.22 | 13.35 | 12.77 | qfq | 16,164,743 | 215,743,432 | 0.00% |
| 2024-05-13 | 13.47 | 13.53 | 13.11 | 13.35 | 12.77 | qfq | 25,662,919 | 341,919,143 | -2.55% |
| 2024-05-10 | 13.72 | 13.89 | 13.53 | 13.70 | 13.10 | qfq | 19,785,523 | 270,794,413 | -0.07% |
| 2024-05-09 | 13.26 | 13.90 | 13.23 | 13.71 | 13.11 | qfq | 30,892,116 | 421,503,223 | 3.32% |
| 2024-05-08 | 13.58 | 13.58 | 13.19 | 13.27 | 12.69 | qfq | 23,835,180 | 317,376,886 | -2.57% |
| 2024-05-07 | 12.69 | 13.88 | 12.67 | 13.62 | 13.02 | qfq | 58,943,777 | 784,335,277 | 7.58% |
| 2024-05-06 | 12.28 | 12.77 | 12.18 | 12.66 | 12.11 | qfq | 25,099,355 | 314,524,891 | 3.09% |
| 2024-04-30 | 12.39 | 12.52 | 12.17 | 12.28 | 11.74 | qfq | 20,872,356 | 257,067,210 | -0.89% |
| 2024-04-29 | 12.40 | 12.59 | 11.93 | 12.39 | 11.85 | qfq | 38,387,960 | 471,597,029 | -2.82% |
| 2024-04-26 | 12.65 | 12.88 | 12.58 | 12.75 | 12.19 | qfq | 18,198,618 | 231,190,336 | 0.24% |
| 2024-04-25 | 12.50 | 12.85 | 12.39 | 12.72 | 12.16 | qfq | 24,279,065 | 308,067,271 | 1.92% |
| 2024-04-24 | 12.06 | 12.52 | 11.84 | 12.48 | 11.93 | qfq | 29,332,591 | 357,324,915 | 2.97% |
| 2024-04-23 | 12.66 | 12.67 | 12.10 | 12.12 | 11.59 | qfq | 38,464,359 | 475,208,223 | -5.90% |
| 2024-04-22 | 13.00 | 13.20 | 12.75 | 12.88 | 12.32 | qfq | 37,846,619 | 491,259,385 | -0.85% |
| 2024-04-19 | 12.61 | 13.06 | 12.61 | 12.99 | 12.42 | qfq | 40,560,747 | 522,342,540 | 2.20% |
| 2024-04-18 | 12.50 | 12.80 | 12.48 | 12.71 | 12.15 | qfq | 37,647,051 | 476,112,623 | -0.31% |
| 2024-04-17 | 12.32 | 12.88 | 12.19 | 12.75 | 12.19 | qfq | 50,255,789 | 630,835,435 | 3.74% |
| 2024-04-16 | 12.20 | 12.60 | 12.17 | 12.29 | 11.75 | qfq | 66,411,983 | 821,417,161 | -1.44% |
| 2024-04-15 | 12.18 | 12.54 | 12.01 | 12.47 | 11.92 | qfq | 58,511,588 | 723,107,553 | 4.09% |
| 2024-04-12 | 11.93 | 12.09 | 11.78 | 11.98 | 11.46 | qfq | 31,974,447 | 382,644,761 | 0.84% |
| 2024-04-11 | 11.50 | 12.14 | 11.45 | 11.88 | 11.36 | qfq | 37,761,704 | 447,491,521 | 1.71% |
| 2024-04-10 | 11.71 | 11.77 | 11.47 | 11.68 | 11.17 | qfq | 29,403,487 | 342,143,219 | -0.17% |
| 2024-04-09 | 11.52 | 11.79 | 11.46 | 11.70 | 11.19 | qfq | 28,829,197 | 335,067,912 | 0.86% |
| 2024-04-08 | 12.04 | 12.22 | 11.42 | 11.60 | 11.09 | qfq | 68,394,056 | 814,928,547 | -2.27% |
| 2024-04-03 | 11.66 | 11.94 | 11.56 | 11.87 | 11.35 | qfq | 33,465,380 | 393,327,405 | 2.68% |
| 2024-04-02 | 11.36 | 11.62 | 11.31 | 11.56 | 11.05 | qfq | 24,355,866 | 280,474,643 | 1.76% |
| 2024-04-01 | 11.40 | 11.60 | 11.31 | 11.36 | 10.86 | qfq | 20,482,382 | 234,204,661 | 0.80% |
| 2024-03-29 | 11.08 | 11.35 | 11.07 | 11.27 | 10.78 | qfq | 14,500,651 | 162,849,111 | 2.27% |
| 2024-03-28 | 10.77 | 11.11 | 10.77 | 11.02 | 10.54 | qfq | 15,837,799 | 174,390,852 | 1.75% |
| 2024-03-27 | 11.16 | 11.19 | 10.79 | 10.83 | 10.36 | qfq | 17,119,816 | 187,915,160 | -3.22% |
| 2024-03-26 | 11.25 | 11.32 | 10.96 | 11.19 | 10.70 | qfq | 17,846,374 | 198,595,981 | -0.18% |
| 2024-03-25 | 11.35 | 11.62 | 11.20 | 11.21 | 10.72 | qfq | 20,392,680 | 232,863,806 | -1.84% |
| 2024-03-22 | 11.45 | 11.60 | 11.36 | 11.42 | 10.92 | qfq | 19,654,218 | 224,870,227 | -0.87% |
| 2024-03-21 | 11.32 | 11.68 | 11.18 | 11.52 | 11.02 | qfq | 24,514,176 | 280,117,177 | 2.22% |
| 2024-03-20 | 11.17 | 11.33 | 11.14 | 11.27 | 10.78 | qfq | 17,122,266 | 192,659,309 | 0.45% |
| 2024-03-19 | 11.24 | 11.37 | 11.17 | 11.22 | 10.73 | qfq | 19,329,012 | 217,852,814 | -0.27% |
| 2024-03-18 | 11.28 | 11.36 | 11.14 | 11.25 | 10.76 | qfq | 20,767,840 | 233,391,809 | 0.09% |
| 2024-03-15 | 10.93 | 11.24 | 10.76 | 11.24 | 10.75 | qfq | 28,864,063 | 318,941,252 | 3.21% |
| 2024-03-14 | 11.01 | 11.18 | 10.81 | 10.89 | 10.41 | qfq | 17,391,239 | 191,862,670 | -0.55% |
| 2024-03-13 | 10.79 | 11.06 | 10.75 | 10.95 | 10.47 | qfq | 19,241,316 | 210,357,182 | 1.30% |
| 2024-03-12 | 10.87 | 10.92 | 10.70 | 10.81 | 10.34 | qfq | 16,142,325 | 174,207,556 | -0.55% |
| 2024-03-11 | 10.68 | 10.89 | 10.66 | 10.87 | 10.39 | qfq | 13,731,687 | 148,641,746 | 1.12% |
| 2024-03-08 | 10.72 | 10.88 | 10.60 | 10.75 | 10.28 | qfq | 12,071,686 | 129,318,642 | 0.28% |
| 2024-03-07 | 10.69 | 11.08 | 10.67 | 10.72 | 10.25 | qfq | 25,509,404 | 277,755,835 | 0.47% |
| 2024-03-06 | 10.63 | 10.74 | 10.53 | 10.67 | 10.20 | qfq | 15,808,010 | 168,516,181 | -0.28% |
| 2024-03-05 | 10.48 | 10.72 | 10.36 | 10.70 | 10.23 | qfq | 22,260,726 | 234,437,976 | 1.61% |
| 2024-03-04 | 10.55 | 10.60 | 10.44 | 10.53 | 10.07 | qfq | 14,909,658 | 156,555,595 | -0.38% |
| 2024-03-01 | 10.52 | 10.65 | 10.44 | 10.57 | 10.11 | qfq | 17,371,906 | 183,124,781 | 0.57% |
| 2024-02-29 | 10.17 | 10.52 | 10.10 | 10.51 | 10.05 | qfq | 16,466,323 | 170,800,401 | 3.14% |
| 2024-02-28 | 10.45 | 10.75 | 10.19 | 10.19 | 9.74 | qfq | 23,031,834 | 242,191,414 | -2.86% |
| 2024-02-27 | 10.31 | 10.52 | 10.26 | 10.49 | 10.03 | qfq | 19,354,377 | 201,824,512 | 1.84% |
| 2024-02-26 | 10.28 | 10.45 | 10.25 | 10.30 | 9.85 | qfq | 15,910,158 | 164,551,915 | -0.19% |
| 2024-02-23 | 10.37 | 10.43 | 10.14 | 10.32 | 9.87 | qfq | 21,944,028 | 225,111,885 | -0.29% |
| 2024-02-22 | 10.26 | 10.38 | 10.16 | 10.35 | 9.90 | qfq | 17,329,186 | 178,688,068 | 0.58% |
| 2024-02-21 | 9.92 | 10.48 | 9.89 | 10.29 | 9.84 | qfq | 32,578,520 | 335,046,817 | 2.69% |
| 2024-02-20 | 10.00 | 10.10 | 9.80 | 10.02 | 9.58 | qfq | 18,591,531 | 184,251,364 | 0.40% |
| 2024-02-19 | 10.23 | 10.27 | 9.85 | 9.98 | 9.54 | qfq | 36,951,423 | 368,480,383 | -1.09% |
| 2024-02-08 | 9.93 | 10.49 | 9.93 | 10.09 | 9.65 | qfq | 28,340,815 | 290,172,583 | 1.00% |
| 2024-02-07 | 9.34 | 10.05 | 9.31 | 9.99 | 9.55 | qfq | 27,103,762 | 266,236,004 | 7.07% |
| 2024-02-06 | 8.59 | 9.44 | 8.41 | 9.33 | 8.92 | qfq | 26,462,256 | 236,816,401 | 7.86% |
| 2024-02-05 | 8.96 | 9.09 | 8.33 | 8.65 | 8.27 | qfq | 25,553,646 | 223,319,025 | -5.15% |
| 2024-02-02 | 9.57 | 9.67 | 8.78 | 9.12 | 8.72 | qfq | 18,626,600 | 171,983,208 | -4.40% |
| 2024-02-01 | 9.66 | 9.82 | 9.52 | 9.54 | 9.12 | qfq | 14,829,269 | 143,161,324 | -2.45% |
| 2024-01-31 | 10.04 | 10.10 | 9.76 | 9.78 | 9.35 | qfq | 11,577,041 | 114,675,306 | -2.49% |
| 2024-01-30 | 10.26 | 10.35 | 9.99 | 10.03 | 9.59 | qfq | 9,656,941 | 98,332,643 | -2.81% |
| 2024-01-29 | 10.41 | 10.50 | 10.28 | 10.32 | 9.87 | qfq | 10,010,067 | 103,828,702 | -0.96% |
| 2024-01-26 | 10.41 | 10.60 | 10.40 | 10.42 | 9.96 | qfq | 11,420,313 | 119,623,668 | 0.00% |
| 2024-01-25 | 10.20 | 10.45 | 10.15 | 10.42 | 9.96 | qfq | 15,974,811 | 164,726,915 | 2.16% |
| 2024-01-24 | 10.05 | 10.23 | 9.82 | 10.20 | 9.75 | qfq | 16,711,673 | 167,802,873 | 2.82% |
| 2024-01-23 | 9.85 | 9.96 | 9.49 | 9.92 | 9.49 | qfq | 20,175,639 | 196,735,471 | 0.30% |
| 2024-01-22 | 10.22 | 10.35 | 9.86 | 9.89 | 9.46 | qfq | 18,476,193 | 185,820,391 | -5.18% |
| 2024-01-19 | 10.50 | 10.68 | 10.43 | 10.43 | 9.97 | qfq | 8,128,562 | 85,560,119 | -1.42% |
| 2024-01-18 | 10.60 | 10.61 | 10.22 | 10.58 | 10.12 | qfq | 18,269,259 | 190,443,992 | -0.56% |
| 2024-01-17 | 10.85 | 10.89 | 10.63 | 10.64 | 10.17 | qfq | 10,207,346 | 109,425,193 | -2.47% |
| 2024-01-16 | 10.89 | 10.95 | 10.72 | 10.91 | 10.43 | qfq | 12,962,263 | 140,275,050 | -0.09% |
| 2024-01-15 | 11.06 | 11.08 | 10.86 | 10.92 | 10.44 | qfq | 13,686,506 | 149,676,393 | -1.71% |
| 2024-01-12 | 11.04 | 11.26 | 11.04 | 11.11 | 10.62 | qfq | 10,509,421 | 117,272,119 | 0.45% |
| 2024-01-11 | 10.93 | 11.16 | 10.86 | 11.06 | 10.58 | qfq | 10,471,138 | 115,458,266 | 1.19% |
| 2024-01-10 | 11.00 | 11.08 | 10.82 | 10.93 | 10.45 | qfq | 8,488,561 | 93,011,773 | -0.64% |
| 2024-01-09 | 10.88 | 11.11 | 10.80 | 11.00 | 10.52 | qfq | 15,531,933 | 170,318,799 | 1.01% |
| 2024-01-08 | 11.07 | 11.14 | 10.89 | 10.89 | 10.41 | qfq | 12,170,174 | 133,698,247 | -1.89% |
| 2024-01-05 | 11.30 | 11.39 | 11.04 | 11.10 | 10.61 | qfq | 17,098,669 | 191,789,899 | -0.89% |
| 2024-01-04 | 11.29 | 11.29 | 11.11 | 11.20 | 10.71 | qfq | 13,338,848 | 149,337,829 | -0.71% |
| 2024-01-03 | 11.30 | 11.34 | 11.19 | 11.28 | 10.79 | qfq | 17,013,555 | 191,634,205 | -0.44% |
| 2024-01-02 | 11.36 | 11.45 | 11.23 | 11.33 | 10.83 | qfq | 17,866,707 | 202,343,916 | -0.09% |
| 2023-12-29 | 11.23 | 11.38 | 11.21 | 11.34 | 10.84 | qfq | 15,381,720 | 173,942,830 | 0.98% |
| 2023-12-28 | 10.90 | 11.35 | 10.88 | 11.23 | 10.74 | qfq | 23,208,191 | 259,721,158 | 3.41% |
| 2023-12-27 | 10.76 | 10.88 | 10.63 | 10.86 | 10.38 | qfq | 10,036,094 | 108,045,690 | 0.56% |
| 2023-12-26 | 10.82 | 10.91 | 10.75 | 10.80 | 10.33 | qfq | 7,386,156 | 79,785,632 | -0.83% |
| 2023-12-25 | 10.90 | 10.98 | 10.80 | 10.89 | 10.41 | qfq | 8,750,099 | 95,193,868 | -0.27% |
| 2023-12-22 | 10.86 | 11.04 | 10.80 | 10.92 | 10.44 | qfq | 15,601,478 | 170,586,153 | 0.74% |
| 2023-12-21 | 10.62 | 10.95 | 10.60 | 10.84 | 10.37 | qfq | 14,758,830 | 159,289,008 | 1.21% |
| 2023-12-20 | 10.85 | 10.97 | 10.70 | 10.71 | 10.24 | qfq | 9,721,174 | 105,289,547 | -0.83% |
| 2023-12-19 | 10.82 | 10.89 | 10.70 | 10.80 | 10.33 | qfq | 10,821,245 | 116,725,380 | -0.18% |
| 2023-12-18 | 11.27 | 11.28 | 10.81 | 10.82 | 10.35 | qfq | 22,026,726 | 241,340,499 | -3.99% |
| 2023-12-15 | 11.30 | 11.44 | 11.24 | 11.27 | 10.78 | qfq | 8,828,030 | 99,938,335 | 0.54% |
| 2023-12-14 | 11.30 | 11.40 | 11.20 | 11.21 | 10.72 | qfq | 7,714,076 | 87,056,743 | -0.36% |
| 2023-12-13 | 11.23 | 11.41 | 11.06 | 11.25 | 10.76 | qfq | 12,356,151 | 139,034,788 | 0.18% |
| 2023-12-12 | 11.23 | 11.32 | 11.17 | 11.23 | 10.74 | qfq | 8,096,342 | 90,962,807 | -0.44% |
| 2023-12-11 | 11.16 | 11.31 | 10.92 | 11.28 | 10.79 | qfq | 13,242,339 | 147,083,933 | 0.62% |
| 2023-12-08 | 11.30 | 11.38 | 11.20 | 11.21 | 10.72 | qfq | 8,238,902 | 92,778,617 | -0.80% |
| 2023-12-07 | 11.51 | 11.54 | 11.16 | 11.30 | 10.81 | qfq | 16,875,043 | 190,482,841 | -2.16% |
| 2023-12-06 | 11.50 | 11.68 | 11.46 | 11.55 | 11.04 | qfq | 9,467,875 | 109,697,273 | 0.26% |
| 2023-12-05 | 11.70 | 11.70 | 11.52 | 11.52 | 11.02 | qfq | 11,148,620 | 129,188,983 | -1.96% |
| 2023-12-04 | 11.82 | 11.96 | 11.72 | 11.75 | 11.24 | qfq | 14,092,517 | 166,597,601 | -0.42% |
| 2023-12-01 | 11.96 | 11.96 | 11.59 | 11.80 | 11.28 | qfq | 16,099,994 | 188,969,208 | -1.34% |
| 2023-11-30 | 12.04 | 12.04 | 11.83 | 11.96 | 11.44 | qfq | 11,087,529 | 132,200,190 | -0.66% |
| 2023-11-29 | 12.21 | 12.27 | 11.97 | 12.04 | 11.51 | qfq | 11,324,585 | 136,756,222 | -1.31% |
| 2023-11-28 | 12.05 | 12.21 | 11.93 | 12.20 | 11.67 | qfq | 8,917,067 | 107,995,000 | 0.83% |
| 2023-11-27 | 12.10 | 12.15 | 12.03 | 12.10 | 11.57 | qfq | 8,613,221 | 104,063,920 | 0.00% |
| 2023-11-24 | 12.20 | 12.20 | 12.07 | 12.10 | 11.57 | qfq | 9,936,539 | 120,458,370 | -1.14% |
| 2023-11-23 | 11.93 | 12.26 | 11.92 | 12.24 | 11.70 | qfq | 13,833,580 | 167,687,483 | 2.00% |
| 2023-11-22 | 12.26 | 12.26 | 11.96 | 12.00 | 11.47 | qfq | 17,282,002 | 208,424,056 | -2.44% |
| 2023-11-21 | 12.27 | 12.47 | 12.26 | 12.30 | 11.76 | qfq | 18,377,371 | 227,291,587 | 0.33% |
| 2023-11-20 | 12.28 | 12.31 | 12.13 | 12.26 | 11.72 | qfq | 10,236,033 | 125,161,369 | 0.25% |
| 2023-11-17 | 12.11 | 12.23 | 12.04 | 12.23 | 11.69 | qfq | 10,458,226 | 126,923,469 | 0.33% |
| 2023-11-16 | 12.42 | 12.42 | 12.14 | 12.19 | 11.66 | qfq | 18,510,948 | 226,225,508 | -2.01% |
| 2023-11-15 | 12.22 | 12.54 | 12.20 | 12.44 | 11.90 | qfq | 30,568,854 | 378,117,476 | 2.89% |
| 2023-11-14 | 12.00 | 12.18 | 11.98 | 12.09 | 11.56 | qfq | 11,370,616 | 137,627,381 | 0.67% |
| 2023-11-13 | 11.90 | 12.03 | 11.89 | 12.01 | 11.48 | qfq | 11,466,399 | 137,264,818 | 0.67% |
| 2023-11-10 | 12.01 | 12.04 | 11.82 | 11.93 | 11.41 | qfq | 12,223,966 | 145,504,389 | -1.00% |
| 2023-11-09 | 12.01 | 12.15 | 11.96 | 12.05 | 11.52 | qfq | 11,050,751 | 133,263,804 | 0.08% |
| 2023-11-08 | 12.16 | 12.22 | 11.95 | 12.04 | 11.51 | qfq | 20,264,189 | 244,214,049 | -1.55% |
| 2023-11-07 | 12.39 | 12.40 | 12.21 | 12.23 | 11.69 | qfq | 16,863,388 | 206,689,727 | -1.45% |
| 2023-11-06 | 12.39 | 12.50 | 12.36 | 12.41 | 11.87 | qfq | 18,338,991 | 227,763,621 | 1.31% |
| 2023-11-03 | 12.14 | 12.33 | 12.12 | 12.25 | 11.71 | qfq | 9,583,798 | 117,201,120 | 0.99% |
| 2023-11-02 | 12.31 | 12.38 | 12.12 | 12.13 | 11.60 | qfq | 10,431,014 | 127,345,902 | -1.38% |
| 2023-11-01 | 12.30 | 12.38 | 12.21 | 12.30 | 11.76 | qfq | 10,928,932 | 134,331,692 | 0.24% |
| 2023-10-31 | 12.34 | 12.34 | 12.11 | 12.27 | 11.73 | qfq | 13,637,360 | 166,558,133 | -0.24% |
| 2023-10-30 | 12.30 | 12.47 | 12.23 | 12.30 | 11.76 | qfq | 22,660,908 | 279,982,127 | 0.33% |
| 2023-10-27 | 11.86 | 12.27 | 11.80 | 12.26 | 11.72 | qfq | 26,851,824 | 326,663,031 | 2.68% |
| 2023-10-26 | 12.00 | 12.00 | 11.73 | 11.94 | 11.42 | qfq | 16,233,952 | 192,677,679 | -1.24% |
| 2023-10-25 | 11.83 | 12.28 | 11.83 | 12.09 | 11.56 | qfq | 21,122,847 | 255,818,353 | 3.07% |
| 2023-10-24 | 11.65 | 11.76 | 11.62 | 11.73 | 11.22 | qfq | 13,260,175 | 155,064,222 | 0.51% |
| 2023-10-23 | 11.92 | 11.97 | 11.55 | 11.67 | 11.16 | qfq | 18,807,193 | 220,555,518 | -2.67% |
| 2023-10-20 | 11.88 | 12.11 | 11.87 | 11.99 | 11.46 | qfq | 15,325,086 | 183,988,077 | 0.59% |
| 2023-10-19 | 11.97 | 12.12 | 11.80 | 11.92 | 11.40 | qfq | 17,765,361 | 212,582,779 | -0.75% |
| 2023-10-18 | 12.04 | 12.18 | 11.97 | 12.01 | 11.48 | qfq | 23,968,225 | 288,601,023 | -0.50% |
| 2023-10-17 | 12.26 | 12.34 | 12.02 | 12.07 | 11.54 | qfq | 28,743,799 | 350,235,342 | -2.27% |
| 2023-10-16 | 12.56 | 12.70 | 12.20 | 12.35 | 11.81 | qfq | 35,988,812 | 445,168,905 | -2.29% |
| 2023-10-13 | 13.05 | 13.08 | 12.53 | 12.64 | 12.09 | qfq | 41,804,077 | 531,337,946 | -3.88% |
| 2023-10-12 | 13.00 | 13.25 | 13.00 | 13.15 | 12.57 | qfq | 18,027,674 | 236,809,640 | 1.08% |
| 2023-10-11 | 13.14 | 13.22 | 12.98 | 13.01 | 12.44 | qfq | 17,780,199 | 232,975,225 | -0.84% |
| 2023-10-10 | 13.09 | 13.23 | 13.01 | 13.12 | 12.55 | qfq | 15,282,687 | 200,347,275 | 0.23% |
| 2023-10-09 | 13.04 | 13.14 | 12.91 | 13.09 | 12.52 | qfq | 12,767,059 | 166,277,638 | 0.23% |
| 2023-09-28 | 13.04 | 13.16 | 12.97 | 13.06 | 12.49 | qfq | 12,540,851 | 163,696,396 | 0.46% |
| 2023-09-27 | 12.85 | 13.07 | 12.84 | 13.00 | 12.43 | qfq | 15,149,316 | 196,592,825 | 0.93% |
| 2023-09-26 | 12.81 | 13.02 | 12.80 | 12.88 | 12.32 | qfq | 12,069,698 | 155,870,521 | 0.00% |
| 2023-09-25 | 13.14 | 13.17 | 12.83 | 12.88 | 12.32 | qfq | 26,271,259 | 339,194,947 | -2.35% |
| 2023-09-22 | 12.99 | 13.20 | 12.88 | 13.19 | 12.61 | qfq | 17,907,307 | 234,322,731 | 1.00% |
| 2023-09-21 | 13.10 | 13.28 | 13.03 | 13.06 | 12.49 | qfq | 16,219,701 | 212,679,450 | -0.84% |
| 2023-09-20 | 13.05 | 13.32 | 13.02 | 13.17 | 12.59 | qfq | 19,136,066 | 252,459,395 | 0.53% |
| 2023-09-19 | 13.10 | 13.19 | 13.07 | 13.10 | 12.53 | qfq | 15,477,164 | 203,160,542 | -0.30% |
| 2023-09-18 | 13.14 | 13.30 | 13.07 | 13.14 | 12.56 | qfq | 29,433,762 | 387,297,854 | -1.79% |
| 2023-09-15 | 13.44 | 13.50 | 12.70 | 13.38 | 12.79 | qfq | 44,950,897 | 590,694,773 | -0.59% |
| 2023-09-14 | 13.46 | 13.57 | 13.38 | 13.46 | 12.87 | qfq | 19,182,660 | 258,351,996 | -0.44% |
| 2023-09-13 | 13.46 | 13.59 | 13.35 | 13.52 | 12.93 | qfq | 20,602,884 | 277,411,805 | 0.07% |
| 2023-09-12 | 13.71 | 13.77 | 13.47 | 13.51 | 12.92 | qfq | 27,170,399 | 367,979,150 | -1.60% |
| 2023-09-11 | 13.63 | 13.93 | 13.51 | 13.73 | 13.13 | qfq | 35,925,440 | 492,397,632 | 0.37% |
| 2023-09-08 | 14.27 | 14.33 | 13.47 | 13.68 | 13.08 | qfq | 48,824,616 | 671,216,424 | -5.00% |
| 2023-09-07 | 14.78 | 14.85 | 14.32 | 14.40 | 13.77 | qfq | 21,545,943 | 313,415,895 | -2.96% |
| 2023-09-06 | 14.98 | 15.10 | 14.78 | 14.84 | 14.19 | qfq | 20,673,462 | 307,769,790 | -1.07% |
| 2023-09-05 | 15.43 | 15.43 | 14.96 | 15.00 | 14.34 | qfq | 30,337,860 | 458,480,893 | -3.23% |
| 2023-09-04 | 14.96 | 15.69 | 14.81 | 15.50 | 14.82 | qfq | 53,080,029 | 813,546,157 | 5.59% |
| 2023-09-01 | 13.93 | 15.04 | 13.93 | 14.68 | 14.04 | qfq | 37,173,787 | 545,280,904 | 4.86% |
| 2023-08-31 | 13.99 | 14.14 | 13.85 | 14.00 | 13.39 | qfq | 18,739,411 | 262,946,218 | 1.08% |
| 2023-08-30 | 13.77 | 14.10 | 13.64 | 13.85 | 13.24 | qfq | 28,659,295 | 398,018,062 | 1.61% |
| 2023-08-29 | 13.30 | 13.70 | 13.16 | 13.63 | 13.03 | qfq | 22,232,386 | 299,775,982 | 3.34% |
| 2023-08-28 | 14.00 | 14.25 | 13.13 | 13.19 | 12.61 | qfq | 23,205,455 | 312,656,726 | -0.23% |
| 2023-08-25 | 13.37 | 13.46 | 13.11 | 13.22 | 12.64 | qfq | 18,097,455 | 239,681,732 | -2.22% |
| 2023-08-24 | 13.77 | 13.86 | 13.44 | 13.52 | 12.93 | qfq | 16,867,642 | 229,566,072 | -1.31% |
| 2023-08-23 | 14.20 | 14.22 | 13.67 | 13.70 | 13.10 | qfq | 17,611,549 | 244,247,008 | -3.79% |
| 2023-08-22 | 13.93 | 14.32 | 13.86 | 14.24 | 13.62 | qfq | 18,058,335 | 254,568,625 | 2.52% |
| 2023-08-21 | 14.02 | 14.21 | 13.86 | 13.89 | 13.28 | qfq | 10,975,860 | 153,575,552 | -1.49% |
| 2023-08-18 | 14.28 | 14.56 | 14.10 | 14.10 | 13.48 | qfq | 16,526,439 | 236,842,677 | -1.61% |
| 2023-08-17 | 13.92 | 14.39 | 13.75 | 14.33 | 13.70 | qfq | 17,929,362 | 254,219,883 | 2.43% |
| 2023-08-16 | 14.18 | 14.28 | 13.99 | 13.99 | 13.38 | qfq | 12,821,100 | 180,613,122 | -1.34% |
| 2023-08-15 | 14.47 | 14.51 | 14.04 | 14.18 | 13.56 | qfq | 17,208,183 | 244,837,256 | -2.21% |
| 2023-08-14 | 14.40 | 14.61 | 14.13 | 14.50 | 13.86 | qfq | 26,269,652 | 376,875,478 | -1.43% |
| 2023-08-11 | 15.20 | 15.29 | 14.65 | 14.71 | 14.07 | qfq | 20,243,214 | 301,562,384 | -1.47% |
| 2023-08-10 | 15.13 | 15.20 | 14.89 | 14.93 | 14.28 | qfq | 14,992,418 | 225,218,125 | -1.26% |
| 2023-08-09 | 14.75 | 15.44 | 14.64 | 15.12 | 14.46 | qfq | 34,366,604 | 517,800,716 | 1.54% |
| 2023-08-08 | 14.88 | 15.06 | 14.69 | 14.89 | 14.24 | qfq | 18,066,508 | 268,656,381 | -0.33% |
| 2023-08-07 | 15.02 | 15.18 | 14.80 | 14.94 | 14.29 | qfq | 25,581,918 | 381,775,870 | -1.58% |
| 2023-08-04 | 15.39 | 15.95 | 15.16 | 15.18 | 14.52 | qfq | 46,706,711 | 724,605,953 | 0.86% |
| 2023-08-03 | 15.02 | 15.17 | 14.73 | 15.05 | 14.39 | qfq | 30,526,536 | 455,566,924 | -1.12% |
| 2023-08-02 | 15.31 | 15.42 | 15.11 | 15.22 | 14.55 | qfq | 31,323,881 | 477,065,951 | -0.26% |
| 2023-08-01 | 15.51 | 15.77 | 15.11 | 15.26 | 14.59 | qfq | 56,898,483 | 875,753,641 | -3.23% |
| 2023-07-31 | 14.64 | 15.77 | 14.64 | 15.77 | 15.08 | qfq | 54,080,705 | 842,878,408 | 9.97% |
| 2023-07-28 | 14.00 | 14.43 | 13.75 | 14.34 | 13.71 | qfq | 40,287,373 | 570,116,175 | 2.14% |
| 2023-07-27 | 14.07 | 14.61 | 13.94 | 14.04 | 13.42 | qfq | 43,276,059 | 616,991,551 | -0.43% |
| 2023-07-26 | 14.31 | 14.65 | 13.93 | 14.10 | 13.48 | qfq | 60,776,926 | 865,186,207 | -0.42% |
| 2023-07-25 | 12.96 | 14.16 | 12.96 | 14.16 | 13.54 | qfq | 88,883,851 | 1,232,964,047 | 10.02% |
| 2023-07-24 | 13.05 | 13.09 | 12.81 | 12.87 | 12.31 | qfq | 10,546,424 | 136,352,475 | -1.91% |
| 2023-07-21 | 13.08 | 13.17 | 12.95 | 13.12 | 12.55 | qfq | 9,596,014 | 125,480,389 | 0.46% |
| 2023-07-20 | 13.03 | 13.26 | 13.00 | 13.06 | 12.49 | qfq | 12,529,057 | 164,346,677 | 0.38% |
| 2023-07-19 | 13.14 | 13.18 | 12.90 | 13.01 | 12.44 | qfq | 9,456,064 | 123,134,646 | -1.21% |
| 2023-07-18 | 12.80 | 13.26 | 12.70 | 13.17 | 12.59 | qfq | 20,916,730 | 273,544,541 | 2.73% |
| 2023-07-17 | 13.06 | 13.07 | 12.68 | 12.82 | 12.26 | qfq | 22,047,598 | 282,330,081 | -2.21% |