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
中煤能源601898.SH
最近收盘价12.542026-07-17
最近交易日2026-07-17
成交量（股）70,443,791
成交额（元）891,711,138
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | 2025-10-22 | cash_dividend | 0.166 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-21 | 2025-08-27 | cash_dividend | 0.258 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-23 | cash_dividend | 0.221 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-20 | cash_dividend | 0.442 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-20 | cash_dividend | 0.113 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-26 | cash_dividend | 0.413 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.55 | 12.86 | 12.50 | 12.54 | 12.54 | qfq | 70,443,791 | 891,711,138 | 0.00% |
| 2026-07-16 | 13.05 | 13.17 | 12.47 | 12.54 | 12.54 | qfq | 55,249,465 | 700,232,746 | -4.42% |
| 2026-07-15 | 12.98 | 13.36 | 12.93 | 13.12 | 13.12 | qfq | 59,750,021 | 784,570,558 | -0.98% |
| 2026-07-14 | 12.93 | 13.50 | 12.85 | 13.25 | 13.25 | qfq | 78,494,032 | 1,035,272,990 | 2.95% |
| 2026-07-13 | 12.70 | 13.06 | 12.47 | 12.87 | 12.87 | qfq | 57,443,668 | 731,336,742 | 1.58% |
| 2026-07-10 | 12.78 | 12.89 | 12.59 | 12.67 | 12.67 | qfq | 49,010,944 | 623,373,385 | -2.01% |
| 2026-07-09 | 12.98 | 13.28 | 12.81 | 12.93 | 12.93 | qfq | 39,306,334 | 510,832,443 | -0.77% |
| 2026-07-08 | 13.19 | 13.50 | 12.89 | 13.03 | 13.03 | qfq | 47,304,475 | 623,039,909 | -0.99% |
| 2026-07-07 | 13.32 | 13.46 | 12.95 | 13.16 | 13.16 | qfq | 45,522,488 | 596,229,597 | -1.94% |
| 2026-07-06 | 12.51 | 13.49 | 12.50 | 13.42 | 13.42 | qfq | 74,804,032 | 982,082,597 | 5.92% |
| 2026-07-03 | 12.67 | 12.83 | 12.50 | 12.67 | 12.67 | qfq | 43,620,081 | 551,757,931 | 0.64% |
| 2026-07-02 | 12.67 | 12.84 | 12.36 | 12.59 | 12.59 | qfq | 65,770,988 | 826,141,513 | -0.24% |
| 2026-07-01 | 12.18 | 12.78 | 11.97 | 12.62 | 12.62 | qfq | 54,182,402 | 671,951,822 | 3.61% |
| 2026-06-30 | 12.67 | 12.73 | 11.96 | 12.18 | 12.18 | qfq | 64,794,964 | 791,435,760 | -4.77% |
| 2026-06-29 | 12.50 | 12.81 | 12.17 | 12.79 | 12.79 | qfq | 42,564,827 | 535,307,559 | 2.24% |
| 2026-06-26 | 12.91 | 12.99 | 12.46 | 12.51 | 12.51 | qfq | 34,912,439 | 441,219,255 | -2.65% |
| 2026-06-25 | 13.15 | 13.29 | 12.65 | 12.85 | 12.85 | qfq | 58,005,712 | 746,566,632 | -3.38% |
| 2026-06-24 | 13.51 | 13.51 | 13.17 | 13.30 | 13.30 | qfq | 38,210,542 | 509,116,163 | -1.19% |
| 2026-06-23 | 13.70 | 14.09 | 13.37 | 13.46 | 13.46 | qfq | 48,502,691 | 664,933,206 | -1.97% |
| 2026-06-22 | 13.40 | 13.85 | 13.24 | 13.73 | 13.73 | qfq | 63,408,751 | 859,118,658 | 1.70% |
| 2026-06-18 | 14.01 | 14.12 | 13.40 | 13.50 | 13.50 | qfq | 52,453,308 | 716,751,921 | -3.57% |
| 2026-06-17 | 14.35 | 14.39 | 13.84 | 14.00 | 14.00 | qfq | 39,011,802 | 548,542,688 | -2.44% |
| 2026-06-16 | 14.60 | 14.75 | 14.21 | 14.35 | 14.35 | qfq | 52,472,276 | 758,130,013 | -2.84% |
| 2026-06-15 | 15.90 | 15.98 | 14.59 | 14.77 | 14.77 | qfq | 80,664,557 | 1,209,423,815 | -8.71% |
| 2026-06-12 | 16.04 | 16.72 | 15.95 | 16.18 | 16.18 | qfq | 41,286,534 | 673,320,090 | -0.80% |
| 2026-06-11 | 16.06 | 16.53 | 15.82 | 16.31 | 16.31 | qfq | 40,933,099 | 663,861,919 | 2.97% |
| 2026-06-10 | 16.03 | 16.28 | 15.77 | 15.84 | 15.84 | qfq | 31,917,862 | 509,736,226 | -2.70% |
| 2026-06-09 | 16.46 | 17.06 | 16.09 | 16.28 | 16.28 | qfq | 60,206,107 | 982,991,270 | -4.74% |
| 2026-06-08 | 16.70 | 17.50 | 16.30 | 17.09 | 17.09 | qfq | 69,061,275 | 1,170,925,025 | 1.48% |
| 2026-06-05 | 17.10 | 17.54 | 16.80 | 16.84 | 16.84 | qfq | 47,477,797 | 807,718,408 | -2.09% |
| 2026-06-04 | 17.10 | 17.55 | 16.70 | 17.20 | 17.20 | qfq | 71,456,346 | 1,226,792,754 | 0.58% |
| 2026-06-03 | 16.21 | 17.21 | 16.10 | 17.10 | 17.10 | qfq | 84,790,020 | 1,409,121,512 | 4.27% |
| 2026-06-02 | 16.96 | 17.28 | 16.26 | 16.40 | 16.40 | qfq | 86,909,734 | 1,446,809,449 | -2.90% |
| 2026-06-01 | 15.83 | 16.96 | 15.71 | 16.89 | 16.89 | qfq | 125,116,895 | 2,068,344,671 | 7.72% |
| 2026-05-29 | 15.44 | 15.76 | 15.33 | 15.68 | 15.68 | qfq | 59,852,690 | 932,330,621 | 1.36% |
| 2026-05-28 | 15.34 | 16.05 | 15.31 | 15.47 | 15.47 | qfq | 60,226,733 | 944,021,132 | 0.19% |
| 2026-05-27 | 15.49 | 15.60 | 15.03 | 15.44 | 15.44 | qfq | 52,545,994 | 804,133,086 | 0.26% |
| 2026-05-26 | 15.34 | 15.67 | 15.13 | 15.40 | 15.40 | qfq | 43,306,765 | 663,110,389 | -0.84% |
| 2026-05-25 | 15.90 | 16.20 | 15.31 | 15.53 | 15.53 | qfq | 59,560,606 | 934,530,477 | -0.32% |
| 2026-05-22 | 16.20 | 16.40 | 15.51 | 15.58 | 15.58 | qfq | 47,113,202 | 740,260,566 | -4.30% |
| 2026-05-21 | 16.96 | 17.00 | 16.15 | 16.28 | 16.28 | qfq | 41,090,364 | 679,449,205 | -4.74% |
| 2026-05-20 | 17.32 | 17.57 | 17.05 | 17.09 | 17.09 | qfq | 25,868,673 | 447,245,392 | -0.93% |
| 2026-05-19 | 17.10 | 17.54 | 16.96 | 17.25 | 17.25 | qfq | 28,060,394 | 484,987,288 | -0.92% |
| 2026-05-18 | 16.81 | 17.50 | 16.63 | 17.41 | 17.41 | qfq | 61,449,642 | 1,052,836,261 | 3.57% |
| 2026-05-15 | 16.11 | 17.00 | 15.90 | 16.81 | 16.81 | qfq | 57,804,553 | 961,772,669 | 4.41% |
| 2026-05-14 | 16.15 | 16.45 | 16.02 | 16.10 | 16.10 | qfq | 36,456,588 | 590,721,979 | 0.19% |
| 2026-05-13 | 16.24 | 16.42 | 15.90 | 16.07 | 16.07 | qfq | 31,335,956 | 503,990,446 | -0.74% |
| 2026-05-12 | 16.45 | 16.63 | 16.10 | 16.19 | 16.19 | qfq | 34,566,225 | 562,211,979 | -1.82% |
| 2026-05-11 | 16.88 | 17.07 | 16.41 | 16.49 | 16.49 | qfq | 39,199,801 | 653,112,969 | -1.02% |
| 2026-05-08 | 17.15 | 17.27 | 16.53 | 16.66 | 16.66 | qfq | 38,563,017 | 645,835,211 | -2.52% |
| 2026-05-07 | 18.21 | 18.21 | 16.91 | 17.09 | 17.09 | qfq | 61,428,733 | 1,067,184,120 | -7.87% |
| 2026-05-06 | 18.43 | 18.65 | 18.10 | 18.55 | 18.55 | qfq | 43,268,622 | 796,995,452 | -0.91% |
| 2026-04-30 | 18.60 | 18.96 | 18.42 | 18.72 | 18.72 | qfq | 28,460,890 | 531,621,192 | 0.05% |
| 2026-04-29 | 18.58 | 19.02 | 18.20 | 18.71 | 18.71 | qfq | 47,789,323 | 894,355,454 | 0.75% |
| 2026-04-28 | 17.20 | 18.66 | 17.20 | 18.57 | 18.57 | qfq | 62,439,685 | 1,134,068,071 | 6.17% |
| 2026-04-27 | 17.23 | 17.74 | 16.88 | 17.49 | 17.49 | qfq | 44,013,672 | 770,012,964 | 0.69% |
| 2026-04-24 | 17.69 | 17.86 | 17.29 | 17.37 | 17.37 | qfq | 36,091,157 | 632,855,880 | -1.31% |
| 2026-04-23 | 16.62 | 17.85 | 16.62 | 17.60 | 17.60 | qfq | 56,649,621 | 988,488,624 | 4.89% |
| 2026-04-22 | 16.60 | 17.09 | 16.60 | 16.78 | 16.78 | qfq | 38,974,471 | 658,019,867 | 1.15% |
| 2026-04-21 | 16.05 | 16.74 | 16.05 | 16.59 | 16.59 | qfq | 38,977,919 | 642,801,148 | 2.47% |
| 2026-04-20 | 16.38 | 16.61 | 16.00 | 16.19 | 16.19 | qfq | 33,362,404 | 539,929,740 | -1.16% |
| 2026-04-17 | 16.84 | 16.86 | 16.30 | 16.38 | 16.38 | qfq | 29,087,124 | 478,424,760 | -2.15% |
| 2026-04-16 | 16.97 | 16.97 | 16.62 | 16.74 | 16.74 | qfq | 30,976,291 | 519,063,354 | -1.12% |
| 2026-04-15 | 17.00 | 17.09 | 16.31 | 16.93 | 16.93 | qfq | 47,561,908 | 795,487,425 | -0.41% |
| 2026-04-14 | 17.17 | 17.30 | 16.82 | 17.00 | 17.00 | qfq | 43,127,039 | 732,597,488 | -2.19% |
| 2026-04-13 | 17.47 | 17.60 | 17.14 | 17.38 | 17.38 | qfq | 41,851,580 | 726,793,097 | 1.40% |
| 2026-04-10 | 17.18 | 17.34 | 17.00 | 17.14 | 17.14 | qfq | 36,102,140 | 619,688,884 | -1.27% |
| 2026-04-09 | 17.36 | 17.64 | 17.28 | 17.36 | 17.36 | qfq | 43,424,160 | 758,066,341 | -1.08% |
| 2026-04-08 | 17.45 | 17.60 | 17.03 | 17.55 | 17.55 | qfq | 91,450,263 | 1,574,665,460 | -5.65% |
| 2026-04-07 | 17.56 | 18.80 | 17.34 | 18.60 | 18.60 | qfq | 48,510,735 | 887,434,930 | 5.44% |
| 2026-04-03 | 17.73 | 17.80 | 17.38 | 17.64 | 17.64 | qfq | 27,183,214 | 477,769,179 | -1.51% |
| 2026-04-02 | 17.37 | 18.10 | 17.36 | 17.91 | 17.91 | qfq | 46,002,911 | 820,009,134 | 3.77% |
| 2026-04-01 | 17.06 | 17.60 | 16.79 | 17.26 | 17.26 | qfq | 62,474,383 | 1,082,989,997 | 0.35% |
| 2026-03-31 | 17.70 | 18.05 | 17.00 | 17.20 | 17.20 | qfq | 54,957,684 | 959,237,592 | -3.96% |
| 2026-03-30 | 18.10 | 18.29 | 17.82 | 17.91 | 17.91 | qfq | 48,889,760 | 881,596,023 | 0.17% |
| 2026-03-27 | 17.69 | 18.12 | 17.62 | 17.88 | 17.88 | qfq | 36,253,459 | 646,264,636 | -0.11% |
| 2026-03-26 | 17.49 | 18.15 | 17.31 | 17.90 | 17.90 | qfq | 61,921,726 | 1,102,927,226 | 2.70% |
| 2026-03-25 | 17.65 | 17.90 | 17.02 | 17.43 | 17.43 | qfq | 93,609,539 | 1,628,439,920 | -4.86% |
| 2026-03-24 | 18.45 | 18.56 | 17.90 | 18.32 | 18.32 | qfq | 44,424,821 | 812,236,188 | -0.81% |
| 2026-03-23 | 18.99 | 19.40 | 18.33 | 18.47 | 18.47 | qfq | 69,665,733 | 1,307,765,824 | -0.48% |
| 2026-03-20 | 17.66 | 18.78 | 17.66 | 18.56 | 18.56 | qfq | 50,149,027 | 927,228,417 | 0.11% |
| 2026-03-19 | 18.70 | 18.86 | 18.21 | 18.54 | 18.54 | qfq | 71,933,740 | 1,333,980,873 | 3.63% |
| 2026-03-18 | 17.52 | 18.65 | 17.52 | 17.89 | 17.89 | qfq | 51,017,978 | 922,323,439 | 0.90% |
| 2026-03-17 | 17.90 | 18.24 | 17.52 | 17.73 | 17.73 | qfq | 57,857,847 | 1,030,054,098 | -2.74% |
| 2026-03-16 | 18.82 | 19.09 | 18.18 | 18.23 | 18.23 | qfq | 56,287,397 | 1,043,007,563 | -3.13% |
| 2026-03-13 | 19.55 | 19.77 | 18.75 | 18.82 | 18.82 | qfq | 75,162,730 | 1,443,097,150 | -2.79% |
| 2026-03-12 | 18.36 | 19.70 | 18.02 | 19.36 | 19.36 | qfq | 116,882,764 | 2,234,041,326 | 8.10% |
| 2026-03-11 | 16.83 | 18.00 | 16.52 | 17.91 | 17.91 | qfq | 80,993,878 | 1,398,553,229 | 6.61% |
| 2026-03-10 | 16.44 | 17.36 | 16.44 | 16.80 | 16.80 | qfq | 96,186,540 | 1,626,487,991 | -7.69% |
| 2026-03-09 | 18.41 | 19.06 | 17.71 | 18.20 | 18.20 | qfq | 116,985,039 | 2,171,380,445 | 5.02% |
| 2026-03-06 | 17.06 | 17.60 | 16.75 | 17.33 | 17.33 | qfq | 55,415,681 | 948,132,708 | -1.14% |
| 2026-03-05 | 17.03 | 17.88 | 16.62 | 17.53 | 17.53 | qfq | 67,880,885 | 1,167,888,480 | 1.92% |
| 2026-03-04 | 17.00 | 17.62 | 16.12 | 17.20 | 17.20 | qfq | 94,171,497 | 1,589,018,783 | -1.71% |
| 2026-03-03 | 16.57 | 18.20 | 15.99 | 17.50 | 17.50 | qfq | 149,119,606 | 2,557,647,261 | 5.74% |
| 2026-03-02 | 16.00 | 16.69 | 15.62 | 16.55 | 16.55 | qfq | 120,730,813 | 1,953,409,566 | 9.10% |
| 2026-02-27 | 14.60 | 15.35 | 14.53 | 15.17 | 15.17 | qfq | 38,336,166 | 576,497,098 | 4.05% |
| 2026-02-26 | 14.74 | 14.99 | 14.53 | 14.58 | 14.58 | qfq | 24,508,267 | 359,402,651 | -1.42% |
| 2026-02-25 | 14.91 | 15.15 | 14.65 | 14.79 | 14.79 | qfq | 29,604,173 | 440,300,290 | -1.33% |
| 2026-02-24 | 14.57 | 15.20 | 14.49 | 14.99 | 14.99 | qfq | 47,513,414 | 709,283,617 | 3.95% |
| 2026-02-13 | 14.54 | 14.73 | 14.30 | 14.42 | 14.42 | qfq | 39,614,822 | 573,759,645 | -2.37% |
| 2026-02-12 | 14.45 | 15.06 | 14.35 | 14.77 | 14.77 | qfq | 55,614,402 | 819,976,534 | 1.58% |
| 2026-02-11 | 14.17 | 14.65 | 13.88 | 14.54 | 14.54 | qfq | 53,061,394 | 759,797,284 | 1.25% |
| 2026-02-10 | 14.02 | 14.41 | 13.80 | 14.36 | 14.36 | qfq | 44,586,965 | 634,489,461 | 2.13% |
| 2026-02-09 | 13.90 | 14.26 | 13.83 | 14.06 | 14.06 | qfq | 50,691,360 | 712,532,439 | -0.85% |
| 2026-02-06 | 14.06 | 14.32 | 13.76 | 14.18 | 14.18 | qfq | 63,311,853 | 889,993,018 | -0.98% |
| 2026-02-05 | 14.08 | 14.55 | 13.98 | 14.32 | 14.32 | qfq | 107,639,695 | 1,535,993,613 | 1.70% |
| 2026-02-04 | 12.88 | 14.08 | 12.82 | 14.08 | 14.08 | qfq | 69,167,054 | 954,753,313 | 10.00% |
| 2026-02-03 | 12.75 | 12.96 | 12.62 | 12.80 | 12.80 | qfq | 31,921,305 | 408,334,748 | 1.03% |
| 2026-02-02 | 13.39 | 13.42 | 12.55 | 12.67 | 12.67 | qfq | 61,563,539 | 796,372,305 | -7.38% |
| 2026-01-30 | 13.60 | 14.13 | 13.41 | 13.68 | 13.68 | qfq | 84,063,453 | 1,154,686,714 | 0.66% |
| 2026-01-29 | 13.55 | 13.90 | 13.27 | 13.59 | 13.59 | qfq | 63,854,757 | 863,034,303 | 1.19% |
| 2026-01-28 | 13.13 | 13.70 | 12.96 | 13.43 | 13.43 | qfq | 81,409,939 | 1,094,474,943 | 2.75% |
| 2026-01-27 | 13.47 | 13.68 | 13.04 | 13.07 | 13.07 | qfq | 40,337,910 | 536,481,075 | -3.04% |
| 2026-01-26 | 13.08 | 13.59 | 12.95 | 13.48 | 13.48 | qfq | 55,447,607 | 739,943,179 | 3.22% |
| 2026-01-23 | 13.34 | 13.38 | 13.02 | 13.06 | 13.06 | qfq | 32,280,129 | 425,007,634 | -2.46% |
| 2026-01-22 | 13.20 | 13.54 | 13.06 | 13.39 | 13.39 | qfq | 38,260,391 | 509,989,528 | 1.98% |
| 2026-01-21 | 13.29 | 13.31 | 13.06 | 13.13 | 13.13 | qfq | 23,727,605 | 312,148,207 | -1.57% |
| 2026-01-20 | 13.07 | 13.44 | 12.92 | 13.34 | 13.34 | qfq | 23,851,853 | 315,542,454 | 1.91% |
| 2026-01-19 | 12.82 | 13.25 | 12.76 | 13.09 | 13.09 | qfq | 25,134,439 | 328,636,146 | 2.19% |
| 2026-01-16 | 13.22 | 13.34 | 12.72 | 12.81 | 12.81 | qfq | 29,308,897 | 380,184,888 | -2.95% |
| 2026-01-15 | 13.11 | 13.37 | 13.11 | 13.20 | 13.20 | qfq | 16,324,152 | 216,142,243 | 0.30% |
| 2026-01-14 | 13.40 | 13.42 | 13.16 | 13.16 | 13.16 | qfq | 28,741,230 | 381,719,512 | -1.72% |
| 2026-01-13 | 13.53 | 13.63 | 13.32 | 13.39 | 13.39 | qfq | 23,824,608 | 320,702,121 | -1.11% |
| 2026-01-12 | 13.66 | 13.85 | 13.42 | 13.54 | 13.54 | qfq | 31,346,518 | 424,966,785 | -1.96% |
| 2026-01-09 | 13.60 | 13.98 | 13.47 | 13.81 | 13.81 | qfq | 28,411,601 | 392,065,395 | 0.88% |
| 2026-01-08 | 13.71 | 13.90 | 13.47 | 13.69 | 13.69 | qfq | 40,913,710 | 558,756,156 | 0.44% |
| 2026-01-07 | 13.09 | 13.68 | 13.08 | 13.63 | 13.63 | qfq | 64,135,988 | 858,561,845 | 4.85% |
| 2026-01-06 | 12.50 | 13.06 | 12.33 | 13.00 | 13.00 | qfq | 44,445,523 | 570,423,185 | 4.00% |
| 2026-01-05 | 12.54 | 12.65 | 12.37 | 12.50 | 12.50 | qfq | 26,123,977 | 327,088,866 | 0.48% |
| 2025-12-31 | 12.51 | 12.62 | 12.34 | 12.44 | 12.44 | qfq | 17,205,104 | 214,462,140 | -1.27% |
| 2025-12-30 | 12.58 | 12.68 | 12.50 | 12.60 | 12.60 | qfq | 13,177,002 | 165,868,598 | -0.16% |
| 2025-12-29 | 12.59 | 12.78 | 12.56 | 12.62 | 12.62 | qfq | 21,679,065 | 274,758,850 | 0.56% |
| 2025-12-26 | 12.61 | 12.73 | 12.51 | 12.55 | 12.55 | qfq | 25,618,301 | 322,822,560 | -1.18% |
| 2025-12-25 | 12.87 | 12.88 | 12.66 | 12.70 | 12.70 | qfq | 16,047,271 | 204,597,313 | -1.40% |
| 2025-12-24 | 12.92 | 12.92 | 12.61 | 12.88 | 12.88 | qfq | 21,395,200 | 272,784,074 | -0.39% |
| 2025-12-23 | 13.03 | 13.17 | 12.87 | 12.93 | 12.93 | qfq | 19,484,086 | 253,283,260 | -0.54% |
| 2025-12-22 | 13.13 | 13.13 | 12.81 | 13.00 | 13.00 | qfq | 26,119,009 | 337,706,952 | -0.69% |
| 2025-12-19 | 13.13 | 13.15 | 12.93 | 13.09 | 13.09 | qfq | 18,621,122 | 243,128,951 | -0.91% |
| 2025-12-18 | 12.97 | 13.28 | 12.93 | 13.21 | 13.21 | qfq | 23,223,202 | 304,427,985 | 2.32% |
| 2025-12-17 | 12.90 | 13.02 | 12.82 | 12.91 | 12.91 | qfq | 15,169,300 | 195,830,490 | 0.23% |
| 2025-12-16 | 12.98 | 13.01 | 12.80 | 12.88 | 12.88 | qfq | 15,518,200 | 199,908,021 | -1.30% |
| 2025-12-15 | 12.82 | 13.17 | 12.82 | 13.05 | 13.05 | qfq | 18,452,700 | 240,998,310 | 1.08% |
| 2025-12-12 | 13.15 | 13.18 | 12.83 | 12.91 | 12.91 | qfq | 19,880,100 | 257,240,033 | -1.38% |
| 2025-12-11 | 13.30 | 13.47 | 13.06 | 13.09 | 13.09 | qfq | 16,579,344 | 218,937,775 | -1.50% |
| 2025-12-10 | 13.28 | 13.36 | 13.21 | 13.29 | 13.29 | qfq | 13,784,821 | 182,904,737 | -0.08% |
| 2025-12-09 | 13.37 | 13.42 | 13.18 | 13.30 | 13.30 | qfq | 21,252,018 | 282,526,472 | -0.97% |
| 2025-12-08 | 13.54 | 13.59 | 13.10 | 13.43 | 13.43 | qfq | 36,387,513 | 484,038,251 | -1.83% |
| 2025-12-05 | 13.87 | 13.92 | 13.57 | 13.68 | 13.68 | qfq | 18,618,800 | 255,126,721 | -1.72% |
| 2025-12-04 | 13.66 | 14.05 | 13.66 | 13.92 | 13.92 | qfq | 25,018,629 | 347,839,037 | 1.02% |
| 2025-12-03 | 13.64 | 14.03 | 13.47 | 13.78 | 13.78 | qfq | 23,707,448 | 327,392,495 | 1.62% |
| 2025-12-02 | 13.68 | 13.86 | 13.50 | 13.56 | 13.56 | qfq | 16,057,700 | 219,105,511 | -0.66% |
| 2025-12-01 | 13.58 | 13.73 | 13.53 | 13.65 | 13.65 | qfq | 17,879,211 | 243,716,193 | 0.96% |
| 2025-11-28 | 13.68 | 13.68 | 13.44 | 13.52 | 13.52 | qfq | 15,952,103 | 215,923,431 | -1.17% |
| 2025-11-27 | 13.70 | 13.82 | 13.51 | 13.68 | 13.68 | qfq | 34,728,522 | 474,183,010 | -0.15% |
| 2025-11-26 | 13.73 | 13.82 | 13.50 | 13.70 | 13.70 | qfq | 28,768,715 | 392,767,538 | -0.51% |
| 2025-11-25 | 13.79 | 13.89 | 13.60 | 13.77 | 13.77 | qfq | 20,375,904 | 279,779,232 | 0.15% |
| 2025-11-24 | 13.96 | 14.06 | 13.68 | 13.75 | 13.75 | qfq | 25,513,289 | 352,013,117 | -1.08% |
| 2025-11-21 | 14.05 | 14.30 | 13.85 | 13.90 | 13.90 | qfq | 29,218,896 | 410,492,714 | -1.91% |
| 2025-11-20 | 14.65 | 14.80 | 14.15 | 14.17 | 14.17 | qfq | 40,194,223 | 580,383,745 | -4.51% |
| 2025-11-19 | 14.27 | 14.90 | 14.26 | 14.84 | 14.84 | qfq | 32,603,707 | 478,280,022 | 3.49% |
| 2025-11-18 | 14.50 | 14.73 | 14.32 | 14.34 | 14.34 | qfq | 27,947,455 | 404,431,368 | -2.05% |
| 2025-11-17 | 14.23 | 14.90 | 14.05 | 14.64 | 14.64 | qfq | 39,920,208 | 580,615,122 | 2.59% |
| 2025-11-14 | 14.75 | 14.82 | 14.23 | 14.27 | 14.27 | qfq | 24,965,077 | 360,336,377 | -2.86% |
| 2025-11-13 | 14.42 | 14.80 | 14.25 | 14.69 | 14.69 | qfq | 43,977,500 | 638,134,643 | 1.31% |
| 2025-11-12 | 14.68 | 14.89 | 14.43 | 14.50 | 14.50 | qfq | 38,880,725 | 567,168,561 | -3.33% |
| 2025-11-11 | 15.15 | 15.21 | 14.30 | 15.00 | 15.00 | qfq | 58,099,576 | 852,128,727 | -0.92% |
| 2025-11-10 | 14.81 | 15.35 | 14.62 | 15.14 | 15.14 | qfq | 40,248,627 | 609,036,689 | 2.71% |
| 2025-11-07 | 14.82 | 15.11 | 14.57 | 14.74 | 14.74 | qfq | 31,360,215 | 462,380,799 | -0.74% |
| 2025-11-06 | 14.82 | 15.20 | 14.56 | 14.85 | 14.85 | qfq | 43,297,199 | 646,600,777 | 0.20% |
| 2025-11-05 | 14.32 | 15.03 | 14.18 | 14.82 | 14.82 | qfq | 53,636,738 | 789,054,950 | 3.28% |
| 2025-11-04 | 14.32 | 14.56 | 14.21 | 14.35 | 14.35 | qfq | 38,058,703 | 547,376,666 | 0.21% |
| 2025-11-03 | 13.64 | 14.40 | 13.64 | 14.32 | 14.32 | qfq | 66,737,505 | 945,811,247 | 5.45% |
| 2025-10-31 | 13.78 | 13.87 | 13.40 | 13.58 | 13.58 | qfq | 31,383,562 | 426,815,827 | -1.59% |
| 2025-10-30 | 13.79 | 14.19 | 13.71 | 13.80 | 13.80 | qfq | 39,733,589 | 552,418,237 | -0.14% |
| 2025-10-29 | 13.41 | 14.08 | 13.32 | 13.82 | 13.82 | qfq | 41,949,735 | 576,097,491 | 2.37% |
| 2025-10-28 | 13.67 | 13.83 | 13.40 | 13.50 | 13.50 | qfq | 37,706,587 | 510,796,585 | -1.82% |
| 2025-10-27 | 13.10 | 14.09 | 12.82 | 13.75 | 13.75 | qfq | 70,759,837 | 964,001,227 | 3.62% |
| 2025-10-24 | 13.14 | 13.35 | 13.04 | 13.27 | 13.27 | qfq | 40,776,074 | 537,288,664 | -0.23% |
| 2025-10-23 | 13.02 | 13.48 | 13.00 | 13.30 | 13.30 | qfq | 47,921,674 | 635,164,001 | 1.22% |
| 2025-10-22 | 13.00 | 13.24 | 12.90 | 13.14 | 13.14 | qfq | 38,959,425 | 508,408,887 | -1.05% |
| 2025-10-21 | 13.28 | 13.38 | 12.90 | 13.28 | 13.11 | qfq | 76,920,897 | 1,011,783,057 | -2.99% |
| 2025-10-20 | 13.33 | 13.69 | 13.09 | 13.69 | 13.52 | qfq | 73,556,124 | 982,353,236 | 3.01% |
| 2025-10-17 | 13.25 | 13.59 | 13.11 | 13.29 | 13.12 | qfq | 70,296,822 | 939,354,227 | 0.00% |
| 2025-10-16 | 12.50 | 13.37 | 12.44 | 13.29 | 13.12 | qfq | 87,072,250 | 1,137,653,344 | 7.35% |
| 2025-10-15 | 12.26 | 12.46 | 12.10 | 12.38 | 12.23 | qfq | 41,878,385 | 516,947,601 | 1.06% |
| 2025-10-14 | 11.98 | 12.39 | 11.85 | 12.25 | 12.10 | qfq | 51,361,082 | 626,165,288 | 2.77% |
| 2025-10-13 | 11.70 | 12.04 | 11.63 | 11.92 | 11.77 | qfq | 34,362,273 | 405,967,310 | 0.17% |
| 2025-10-10 | 11.65 | 12.08 | 11.57 | 11.90 | 11.75 | qfq | 45,977,302 | 548,088,056 | 1.71% |
| 2025-10-09 | 11.36 | 11.71 | 11.28 | 11.70 | 11.55 | qfq | 32,658,884 | 375,786,270 | 2.99% |
| 2025-09-30 | 11.37 | 11.44 | 11.20 | 11.36 | 11.22 | qfq | 19,278,190 | 218,139,839 | -0.26% |
| 2025-09-29 | 11.40 | 11.43 | 11.20 | 11.39 | 11.25 | qfq | 21,053,348 | 238,051,222 | -0.78% |
| 2025-09-26 | 11.66 | 11.72 | 11.43 | 11.48 | 11.34 | qfq | 24,372,787 | 281,430,317 | -1.71% |
| 2025-09-25 | 11.72 | 11.80 | 11.57 | 11.68 | 11.53 | qfq | 23,125,530 | 269,318,606 | -0.76% |
| 2025-09-24 | 11.76 | 11.91 | 11.66 | 11.77 | 11.62 | qfq | 32,045,472 | 376,630,017 | -0.59% |
| 2025-09-23 | 11.54 | 11.95 | 11.42 | 11.84 | 11.69 | qfq | 55,056,095 | 649,590,084 | 2.42% |
| 2025-09-22 | 11.75 | 11.88 | 11.54 | 11.56 | 11.42 | qfq | 25,696,924 | 299,328,615 | -1.62% |
| 2025-09-19 | 11.32 | 11.82 | 11.29 | 11.75 | 11.60 | qfq | 54,322,254 | 632,888,033 | 4.07% |
| 2025-09-18 | 11.58 | 11.59 | 11.21 | 11.29 | 11.15 | qfq | 32,813,619 | 372,877,608 | -2.84% |
| 2025-09-17 | 11.16 | 11.76 | 11.15 | 11.62 | 11.47 | qfq | 55,792,985 | 645,229,855 | 3.47% |
| 2025-09-16 | 11.39 | 11.44 | 11.22 | 11.23 | 11.09 | qfq | 27,932,472 | 316,432,574 | -0.62% |
| 2025-09-15 | 11.13 | 11.32 | 11.02 | 11.30 | 11.16 | qfq | 33,718,417 | 376,951,078 | 1.62% |
| 2025-09-12 | 11.11 | 11.21 | 11.01 | 11.12 | 10.98 | qfq | 28,863,531 | 320,915,406 | 0.18% |
| 2025-09-11 | 11.13 | 11.20 | 10.98 | 11.10 | 10.96 | qfq | 25,703,199 | 284,504,634 | -0.18% |
| 2025-09-10 | 11.21 | 11.21 | 11.11 | 11.12 | 10.98 | qfq | 14,946,501 | 166,818,391 | -0.80% |
| 2025-09-09 | 11.24 | 11.24 | 11.12 | 11.21 | 11.07 | qfq | 15,638,964 | 175,005,820 | -0.09% |
| 2025-09-08 | 11.10 | 11.27 | 11.03 | 11.22 | 11.08 | qfq | 22,199,441 | 248,441,255 | 0.63% |
| 2025-09-05 | 11.05 | 11.15 | 11.01 | 11.15 | 11.01 | qfq | 22,163,848 | 245,637,357 | 0.81% |
| 2025-09-04 | 11.13 | 11.15 | 10.82 | 11.06 | 10.92 | qfq | 31,642,972 | 347,557,372 | -1.16% |
| 2025-09-03 | 11.33 | 11.37 | 11.08 | 11.19 | 11.05 | qfq | 23,730,040 | 265,477,130 | -0.97% |
| 2025-09-02 | 11.35 | 11.42 | 11.21 | 11.30 | 11.16 | qfq | 28,847,298 | 325,920,126 | -0.53% |
| 2025-09-01 | 11.29 | 11.50 | 11.25 | 11.36 | 11.22 | qfq | 25,984,311 | 295,998,054 | 0.18% |
| 2025-08-29 | 11.30 | 11.51 | 11.26 | 11.34 | 11.20 | qfq | 31,001,493 | 353,167,134 | 0.09% |
| 2025-08-28 | 11.50 | 11.50 | 11.09 | 11.33 | 11.19 | qfq | 52,410,664 | 590,274,045 | -1.31% |
| 2025-08-27 | 11.80 | 11.84 | 11.48 | 11.48 | 11.34 | qfq | 34,129,413 | 396,295,712 | -4.73% |
| 2025-08-26 | 12.24 | 12.24 | 12.00 | 12.05 | 11.64 | qfq | 31,788,282 | 384,225,770 | -1.63% |
| 2025-08-25 | 12.08 | 12.29 | 12.03 | 12.25 | 11.84 | qfq | 37,590,803 | 457,082,267 | 1.74% |
| 2025-08-22 | 12.10 | 12.12 | 11.89 | 12.04 | 11.63 | qfq | 26,990,243 | 322,809,463 | -0.91% |
| 2025-08-21 | 11.99 | 12.25 | 11.94 | 12.15 | 11.74 | qfq | 23,471,907 | 284,770,739 | 1.25% |
| 2025-08-20 | 11.88 | 12.10 | 11.88 | 12.00 | 11.60 | qfq | 24,663,381 | 295,781,570 | 0.08% |
| 2025-08-19 | 11.95 | 12.03 | 11.89 | 11.99 | 11.59 | qfq | 22,083,249 | 264,277,448 | 0.33% |
| 2025-08-18 | 12.32 | 12.35 | 11.92 | 11.95 | 11.55 | qfq | 36,833,582 | 442,577,471 | -1.89% |
| 2025-08-15 | 12.12 | 12.31 | 12.03 | 12.18 | 11.77 | qfq | 18,050,842 | 220,019,755 | 0.33% |
| 2025-08-14 | 12.30 | 12.40 | 12.10 | 12.14 | 11.73 | qfq | 27,330,394 | 334,127,368 | -2.25% |
| 2025-08-13 | 12.50 | 12.55 | 12.35 | 12.42 | 12.00 | qfq | 18,292,571 | 227,318,259 | -0.48% |
| 2025-08-12 | 12.32 | 12.66 | 12.29 | 12.48 | 12.06 | qfq | 29,167,212 | 364,088,301 | 1.88% |
| 2025-08-11 | 12.34 | 12.42 | 12.18 | 12.25 | 11.84 | qfq | 20,921,230 | 256,548,076 | -0.73% |
| 2025-08-08 | 12.41 | 12.50 | 12.28 | 12.34 | 11.92 | qfq | 15,941,821 | 197,492,932 | -0.72% |
| 2025-08-07 | 12.42 | 12.53 | 12.26 | 12.43 | 12.01 | qfq | 19,397,316 | 240,163,919 | -0.16% |
| 2025-08-06 | 12.14 | 12.46 | 12.12 | 12.45 | 12.03 | qfq | 29,086,418 | 360,228,441 | 2.55% |
| 2025-08-05 | 12.02 | 12.20 | 11.96 | 12.14 | 11.73 | qfq | 19,497,403 | 235,394,679 | 0.41% |
| 2025-08-04 | 11.65 | 12.12 | 11.56 | 12.09 | 11.68 | qfq | 33,181,528 | 393,707,892 | 3.42% |
| 2025-08-01 | 11.79 | 11.89 | 11.63 | 11.69 | 11.30 | qfq | 23,101,001 | 271,165,195 | -0.93% |
| 2025-07-31 | 12.12 | 12.13 | 11.75 | 11.80 | 11.40 | qfq | 31,045,275 | 368,218,902 | -3.52% |
| 2025-07-30 | 12.10 | 12.42 | 12.02 | 12.23 | 11.82 | qfq | 33,551,308 | 410,730,380 | 1.66% |
| 2025-07-29 | 11.95 | 12.08 | 11.88 | 12.03 | 11.63 | qfq | 20,385,713 | 244,690,603 | 0.67% |
| 2025-07-28 | 12.01 | 12.04 | 11.77 | 11.95 | 11.55 | qfq | 35,084,608 | 417,570,514 | -1.97% |
| 2025-07-25 | 12.43 | 12.56 | 12.18 | 12.19 | 11.78 | qfq | 23,511,301 | 289,760,472 | -2.09% |
| 2025-07-24 | 12.27 | 12.48 | 12.09 | 12.45 | 12.03 | qfq | 30,316,889 | 374,163,009 | 0.89% |
| 2025-07-23 | 12.67 | 12.77 | 12.23 | 12.34 | 11.92 | qfq | 68,833,077 | 854,547,298 | -1.67% |
| 2025-07-22 | 11.51 | 12.61 | 11.37 | 12.55 | 12.13 | qfq | 98,937,284 | 1,199,561,488 | 9.42% |
| 2025-07-21 | 11.27 | 11.49 | 11.25 | 11.47 | 11.08 | qfq | 22,319,246 | 254,688,961 | 2.05% |
| 2025-07-18 | 11.24 | 11.35 | 11.21 | 11.24 | 10.86 | qfq | 17,984,334 | 202,862,979 | 0.45% |
| 2025-07-17 | 11.14 | 11.20 | 11.09 | 11.19 | 10.81 | qfq | 12,935,147 | 144,056,981 | 0.63% |
| 2025-07-16 | 11.11 | 11.13 | 11.02 | 11.12 | 10.75 | qfq | 17,336,206 | 191,932,220 | 0.00% |
| 2025-07-15 | 11.34 | 11.35 | 11.11 | 11.12 | 10.75 | qfq | 25,784,901 | 288,255,617 | -1.77% |
| 2025-07-14 | 11.38 | 11.51 | 11.32 | 11.32 | 10.94 | qfq | 28,454,928 | 323,900,235 | -0.18% |
| 2025-07-11 | 11.50 | 11.51 | 11.34 | 11.34 | 10.96 | qfq | 33,144,123 | 378,523,452 | -1.48% |
| 2025-07-10 | 11.28 | 11.56 | 11.24 | 11.51 | 11.12 | qfq | 33,567,116 | 383,714,936 | 2.40% |
| 2025-07-09 | 11.30 | 11.33 | 11.19 | 11.24 | 10.86 | qfq | 19,892,516 | 223,682,445 | -0.53% |
| 2025-07-08 | 11.18 | 11.30 | 11.12 | 11.30 | 10.92 | qfq | 21,708,429 | 243,741,153 | 1.07% |
| 2025-07-07 | 11.27 | 11.34 | 11.00 | 11.18 | 10.80 | qfq | 28,129,176 | 313,138,916 | -1.06% |
| 2025-07-04 | 11.19 | 11.57 | 11.19 | 11.30 | 10.92 | qfq | 31,588,237 | 358,798,315 | 0.98% |
| 2025-07-03 | 11.32 | 11.70 | 11.15 | 11.19 | 10.81 | qfq | 33,854,109 | 384,698,594 | -0.97% |
| 2025-07-02 | 10.85 | 11.32 | 10.84 | 11.30 | 10.92 | qfq | 42,899,781 | 478,289,614 | 4.15% |
| 2025-07-01 | 10.90 | 10.94 | 10.81 | 10.85 | 10.48 | qfq | 16,851,700 | 182,916,667 | -0.82% |
| 2025-06-30 | 10.95 | 11.01 | 10.90 | 10.94 | 10.57 | qfq | 18,594,902 | 203,580,357 | 0.09% |
| 2025-06-27 | 10.90 | 10.99 | 10.84 | 10.93 | 10.56 | qfq | 25,212,501 | 274,780,241 | 0.18% |
| 2025-06-26 | 11.02 | 11.11 | 10.88 | 10.91 | 10.54 | qfq | 25,349,351 | 277,998,167 | -1.18% |
| 2025-06-25 | 11.06 | 11.12 | 10.93 | 11.04 | 10.67 | qfq | 31,035,210 | 341,267,746 | -0.45% |
| 2025-06-24 | 11.18 | 11.21 | 10.94 | 11.09 | 10.72 | qfq | 42,276,941 | 468,526,960 | -1.77% |
| 2025-06-23 | 11.05 | 11.46 | 10.90 | 11.29 | 10.91 | qfq | 52,203,273 | 585,860,874 | 3.11% |
| 2025-06-20 | 10.82 | 11.11 | 10.76 | 10.95 | 10.58 | qfq | 25,677,460 | 281,700,849 | 1.48% |
| 2025-06-19 | 10.97 | 11.01 | 10.73 | 10.79 | 10.43 | qfq | 19,544,901 | 211,965,084 | -2.09% |
| 2025-06-18 | 10.99 | 11.06 | 10.71 | 11.02 | 10.65 | qfq | 38,710,527 | 422,323,873 | 1.10% |
| 2025-06-17 | 10.42 | 10.93 | 10.42 | 10.90 | 10.53 | qfq | 54,007,307 | 580,583,218 | 4.41% |
| 2025-06-16 | 10.47 | 10.58 | 10.35 | 10.44 | 10.09 | qfq | 34,145,152 | 357,658,725 | 0.48% |
| 2025-06-13 | 10.60 | 10.63 | 10.38 | 10.39 | 10.04 | qfq | 36,881,434 | 386,603,248 | -0.95% |
| 2025-06-12 | 10.59 | 10.68 | 10.46 | 10.49 | 10.14 | qfq | 28,041,043 | 295,975,848 | -0.76% |
| 2025-06-11 | 10.42 | 10.65 | 10.39 | 10.57 | 10.21 | qfq | 28,764,354 | 303,125,230 | 1.54% |
| 2025-06-10 | 10.47 | 10.57 | 10.38 | 10.41 | 10.06 | qfq | 21,972,417 | 229,939,586 | -0.76% |
| 2025-06-09 | 10.52 | 10.61 | 10.44 | 10.49 | 10.14 | qfq | 19,354,805 | 203,234,860 | -0.57% |
| 2025-06-06 | 10.42 | 10.61 | 10.42 | 10.55 | 10.20 | qfq | 26,274,401 | 276,988,331 | 1.54% |
| 2025-06-05 | 10.45 | 10.55 | 10.34 | 10.39 | 10.04 | qfq | 19,579,664 | 203,610,372 | -0.57% |
| 2025-06-04 | 10.36 | 10.48 | 10.32 | 10.45 | 10.10 | qfq | 24,391,711 | 253,953,736 | 0.97% |
| 2025-06-03 | 10.63 | 10.67 | 10.28 | 10.35 | 10.00 | qfq | 48,136,879 | 499,680,916 | -3.36% |
| 2025-05-30 | 10.75 | 10.79 | 10.64 | 10.71 | 10.35 | qfq | 18,531,247 | 198,485,527 | -0.46% |
| 2025-05-29 | 10.72 | 10.93 | 10.69 | 10.76 | 10.40 | qfq | 19,106,906 | 206,415,197 | 0.19% |
| 2025-05-28 | 10.68 | 10.90 | 10.61 | 10.74 | 10.38 | qfq | 18,107,908 | 195,224,070 | 0.56% |
| 2025-05-27 | 10.77 | 10.82 | 10.62 | 10.68 | 10.32 | qfq | 15,366,030 | 164,468,220 | -0.84% |
| 2025-05-26 | 10.76 | 10.95 | 10.71 | 10.77 | 10.41 | qfq | 21,699,078 | 234,760,689 | -0.46% |
| 2025-05-23 | 10.97 | 11.15 | 10.79 | 10.82 | 10.46 | qfq | 30,973,600 | 338,714,713 | -1.37% |
| 2025-05-22 | 10.76 | 11.00 | 10.74 | 10.97 | 10.60 | qfq | 43,347,032 | 473,867,377 | 1.57% |
| 2025-05-21 | 10.52 | 10.93 | 10.48 | 10.80 | 10.44 | qfq | 41,391,027 | 446,770,689 | 2.76% |
| 2025-05-20 | 10.53 | 10.62 | 10.43 | 10.51 | 10.16 | qfq | 18,249,201 | 191,891,669 | 0.10% |
| 2025-05-19 | 10.51 | 10.62 | 10.47 | 10.50 | 10.15 | qfq | 21,838,727 | 229,984,118 | -0.28% |
| 2025-05-16 | 10.67 | 10.80 | 10.47 | 10.53 | 10.18 | qfq | 24,990,400 | 263,983,366 | -1.86% |
| 2025-05-15 | 10.67 | 10.88 | 10.60 | 10.73 | 10.37 | qfq | 43,648,224 | 470,582,110 | 0.28% |
| 2025-05-14 | 10.29 | 10.70 | 10.22 | 10.70 | 10.34 | qfq | 51,541,382 | 544,094,942 | 3.98% |
| 2025-05-13 | 10.17 | 10.33 | 10.15 | 10.29 | 9.94 | qfq | 33,351,461 | 341,533,450 | 1.38% |
| 2025-05-12 | 10.25 | 10.29 | 10.09 | 10.15 | 9.81 | qfq | 24,211,885 | 245,307,245 | 0.00% |
| 2025-05-09 | 10.14 | 10.18 | 10.11 | 10.15 | 9.81 | qfq | 18,841,434 | 191,237,564 | 0.10% |
| 2025-05-08 | 10.23 | 10.24 | 10.09 | 10.14 | 9.80 | qfq | 22,613,974 | 229,619,294 | -1.07% |
| 2025-05-07 | 10.13 | 10.27 | 10.07 | 10.25 | 9.91 | qfq | 40,531,180 | 412,636,145 | 2.09% |
| 2025-05-06 | 10.13 | 10.17 | 10.00 | 10.04 | 9.70 | qfq | 38,316,412 | 384,615,418 | -0.99% |
| 2025-04-30 | 10.18 | 10.22 | 10.10 | 10.14 | 9.80 | qfq | 20,277,023 | 205,699,399 | -0.59% |
| 2025-04-29 | 10.27 | 10.34 | 10.17 | 10.20 | 9.86 | qfq | 21,690,638 | 221,627,273 | -0.78% |
| 2025-04-28 | 10.29 | 10.33 | 9.97 | 10.28 | 9.93 | qfq | 43,069,545 | 436,635,079 | -1.53% |
| 2025-04-25 | 10.65 | 10.65 | 10.41 | 10.44 | 10.09 | qfq | 24,821,416 | 259,622,380 | -1.60% |
| 2025-04-24 | 10.49 | 10.68 | 10.40 | 10.61 | 10.25 | qfq | 27,670,242 | 293,681,553 | 1.14% |
| 2025-04-23 | 10.37 | 10.51 | 10.32 | 10.49 | 10.14 | qfq | 22,993,661 | 239,985,965 | 1.16% |
| 2025-04-22 | 10.35 | 10.52 | 10.30 | 10.37 | 10.02 | qfq | 22,973,302 | 239,623,091 | 0.29% |
| 2025-04-21 | 10.50 | 10.57 | 10.26 | 10.34 | 9.99 | qfq | 33,988,707 | 352,009,058 | -1.90% |
| 2025-04-18 | 10.54 | 10.57 | 10.42 | 10.54 | 10.19 | qfq | 19,042,000 | 199,947,291 | 0.00% |
| 2025-04-17 | 10.58 | 10.64 | 10.45 | 10.54 | 10.19 | qfq | 22,480,352 | 236,959,697 | -0.57% |
| 2025-04-16 | 10.47 | 10.60 | 10.39 | 10.60 | 10.24 | qfq | 36,143,674 | 379,784,740 | 1.44% |
| 2025-04-15 | 10.29 | 10.46 | 10.17 | 10.45 | 10.10 | qfq | 42,248,106 | 437,147,162 | 1.55% |
| 2025-04-14 | 9.86 | 10.32 | 9.86 | 10.29 | 9.94 | qfq | 52,109,497 | 529,281,427 | 4.26% |
| 2025-04-11 | 10.09 | 10.09 | 9.81 | 9.87 | 9.54 | qfq | 36,938,226 | 365,173,275 | -1.99% |
| 2025-04-10 | 10.10 | 10.12 | 9.87 | 10.07 | 9.73 | qfq | 34,454,164 | 344,807,995 | 1.31% |
| 2025-04-09 | 10.04 | 10.04 | 9.70 | 9.94 | 9.61 | qfq | 43,624,901 | 430,343,831 | -1.19% |
| 2025-04-08 | 9.60 | 10.09 | 9.60 | 10.06 | 9.72 | qfq | 47,709,831 | 473,254,750 | 3.39% |
| 2025-04-07 | 10.02 | 10.08 | 9.42 | 9.73 | 9.40 | qfq | 58,108,602 | 566,666,143 | -6.44% |
| 2025-04-03 | 10.25 | 10.43 | 10.22 | 10.40 | 10.05 | qfq | 28,793,594 | 297,982,078 | 0.87% |
| 2025-04-02 | 10.26 | 10.38 | 10.19 | 10.31 | 9.96 | qfq | 22,054,952 | 227,374,312 | 0.29% |
| 2025-04-01 | 10.07 | 10.29 | 10.06 | 10.28 | 9.93 | qfq | 36,538,594 | 372,988,391 | 2.39% |
| 2025-03-31 | 10.09 | 10.18 | 9.99 | 10.04 | 9.70 | qfq | 35,391,352 | 356,406,837 | -0.79% |
| 2025-03-28 | 10.36 | 10.38 | 10.10 | 10.12 | 9.78 | qfq | 41,055,100 | 418,175,275 | -2.60% |
| 2025-03-27 | 10.47 | 10.54 | 10.33 | 10.39 | 10.04 | qfq | 34,743,096 | 361,078,918 | -1.05% |
| 2025-03-26 | 10.49 | 10.56 | 10.39 | 10.50 | 10.15 | qfq | 44,192,375 | 463,772,149 | 0.10% |
| 2025-03-25 | 10.48 | 10.58 | 10.37 | 10.49 | 10.14 | qfq | 48,681,434 | 510,156,143 | 0.77% |
| 2025-03-24 | 10.39 | 10.63 | 10.34 | 10.41 | 10.06 | qfq | 62,553,207 | 653,736,301 | 1.76% |
| 2025-03-21 | 10.26 | 10.39 | 10.22 | 10.23 | 9.89 | qfq | 36,293,700 | 373,144,238 | -0.78% |
| 2025-03-20 | 10.21 | 10.38 | 10.21 | 10.31 | 9.96 | qfq | 40,286,500 | 416,074,037 | 0.88% |
| 2025-03-19 | 10.23 | 10.26 | 10.14 | 10.22 | 9.88 | qfq | 37,953,500 | 387,365,829 | -0.29% |
| 2025-03-18 | 10.32 | 10.36 | 10.21 | 10.25 | 9.91 | qfq | 39,454,778 | 404,445,167 | -0.77% |
| 2025-03-17 | 10.40 | 10.45 | 10.31 | 10.33 | 9.98 | qfq | 37,297,311 | 386,087,236 | -0.48% |
| 2025-03-14 | 10.41 | 10.50 | 10.33 | 10.38 | 10.03 | qfq | 49,120,931 | 509,541,309 | -0.67% |
| 2025-03-13 | 10.10 | 10.56 | 10.07 | 10.45 | 10.10 | qfq | 76,358,873 | 793,950,592 | 3.77% |
| 2025-03-12 | 10.17 | 10.19 | 10.06 | 10.07 | 9.73 | qfq | 21,623,800 | 218,383,974 | -1.08% |
| 2025-03-11 | 10.21 | 10.30 | 10.11 | 10.18 | 9.84 | qfq | 29,848,632 | 303,958,812 | -0.39% |
| 2025-03-10 | 10.02 | 10.23 | 10.02 | 10.22 | 9.88 | qfq | 34,279,108 | 348,995,129 | 1.89% |
| 2025-03-07 | 9.92 | 10.14 | 9.87 | 10.03 | 9.69 | qfq | 43,027,195 | 432,077,113 | 1.01% |
| 2025-03-06 | 9.89 | 9.96 | 9.77 | 9.93 | 9.60 | qfq | 34,004,381 | 336,951,610 | 0.40% |
| 2025-03-05 | 10.01 | 10.01 | 9.80 | 9.89 | 9.56 | qfq | 41,643,901 | 411,315,803 | -1.10% |
| 2025-03-04 | 10.16 | 10.18 | 9.97 | 10.00 | 9.66 | qfq | 40,475,465 | 405,694,546 | -1.96% |
| 2025-03-03 | 10.13 | 10.24 | 10.08 | 10.20 | 9.86 | qfq | 36,827,240 | 374,395,163 | 0.79% |
| 2025-02-28 | 10.29 | 10.36 | 10.12 | 10.12 | 9.78 | qfq | 39,889,097 | 408,310,487 | -1.65% |
| 2025-02-27 | 10.30 | 10.32 | 10.20 | 10.29 | 9.94 | qfq | 32,161,902 | 329,731,259 | -0.19% |
| 2025-02-26 | 10.30 | 10.47 | 10.20 | 10.31 | 9.96 | qfq | 33,651,871 | 346,770,888 | 0.19% |
| 2025-02-25 | 10.30 | 10.51 | 10.20 | 10.29 | 9.94 | qfq | 47,878,480 | 497,098,124 | -0.48% |
| 2025-02-24 | 10.27 | 10.41 | 10.20 | 10.34 | 9.99 | qfq | 39,557,051 | 407,090,626 | -0.29% |
| 2025-02-21 | 10.52 | 10.57 | 10.33 | 10.37 | 10.02 | qfq | 29,604,542 | 307,696,686 | -1.52% |
| 2025-02-20 | 10.44 | 10.54 | 10.37 | 10.53 | 10.18 | qfq | 20,861,274 | 218,775,976 | 0.57% |
| 2025-02-19 | 10.58 | 10.61 | 10.43 | 10.47 | 10.12 | qfq | 34,017,732 | 357,066,093 | -1.41% |
| 2025-02-18 | 10.71 | 10.79 | 10.58 | 10.62 | 10.26 | qfq | 26,659,631 | 285,250,171 | -1.12% |
| 2025-02-17 | 10.78 | 10.82 | 10.68 | 10.74 | 10.38 | qfq | 23,467,859 | 251,977,926 | -0.65% |
| 2025-02-14 | 10.93 | 10.94 | 10.74 | 10.81 | 10.45 | qfq | 28,531,399 | 308,766,132 | -1.10% |
| 2025-02-13 | 10.96 | 11.07 | 10.92 | 10.93 | 10.56 | qfq | 21,727,220 | 238,786,049 | -0.36% |
| 2025-02-12 | 11.07 | 11.12 | 10.90 | 10.97 | 10.60 | qfq | 27,321,618 | 299,664,506 | -0.99% |
| 2025-02-11 | 11.16 | 11.26 | 11.05 | 11.08 | 10.71 | qfq | 19,225,621 | 213,785,584 | -0.54% |
| 2025-02-10 | 11.31 | 11.32 | 11.13 | 11.14 | 10.77 | qfq | 21,225,338 | 237,473,491 | -1.33% |
| 2025-02-07 | 11.22 | 11.33 | 11.15 | 11.29 | 10.91 | qfq | 18,983,178 | 213,898,061 | 0.62% |
| 2025-02-06 | 11.20 | 11.25 | 11.10 | 11.22 | 10.84 | qfq | 15,561,600 | 173,893,769 | -0.09% |
| 2025-02-05 | 11.48 | 11.50 | 11.10 | 11.23 | 10.85 | qfq | 17,861,287 | 200,146,241 | -2.01% |
| 2025-01-27 | 11.28 | 11.53 | 11.28 | 11.46 | 11.07 | qfq | 19,106,500 | 218,961,513 | 1.60% |
| 2025-01-24 | 11.24 | 11.44 | 11.13 | 11.28 | 10.90 | qfq | 21,160,987 | 239,102,008 | 0.71% |
| 2025-01-23 | 11.08 | 11.25 | 11.08 | 11.20 | 10.82 | qfq | 20,036,065 | 224,007,406 | 1.36% |
| 2025-01-22 | 11.13 | 11.15 | 10.92 | 11.05 | 10.68 | qfq | 18,485,966 | 203,575,188 | -0.72% |
| 2025-01-21 | 11.37 | 11.38 | 11.08 | 11.13 | 10.76 | qfq | 24,389,120 | 271,918,617 | -1.68% |
| 2025-01-20 | 11.59 | 11.59 | 11.31 | 11.32 | 10.94 | qfq | 21,257,501 | 242,460,966 | -1.91% |
| 2025-01-17 | 11.50 | 11.59 | 11.41 | 11.54 | 11.15 | qfq | 15,573,301 | 179,417,682 | 0.26% |
| 2025-01-16 | 11.49 | 11.64 | 11.42 | 11.51 | 11.12 | qfq | 18,096,630 | 208,663,296 | 0.79% |
| 2025-01-15 | 11.42 | 11.66 | 11.39 | 11.42 | 11.04 | qfq | 18,508,545 | 212,790,511 | -0.17% |
| 2025-01-14 | 11.33 | 11.45 | 11.25 | 11.44 | 11.06 | qfq | 19,309,784 | 219,592,533 | 1.51% |
| 2025-01-13 | 11.30 | 11.48 | 11.24 | 11.27 | 10.89 | qfq | 20,040,989 | 227,084,002 | -0.70% |
| 2025-01-10 | 11.25 | 11.47 | 11.22 | 11.35 | 10.97 | qfq | 22,889,560 | 260,308,462 | 0.71% |
| 2025-01-09 | 11.61 | 11.63 | 11.24 | 11.27 | 10.89 | qfq | 29,608,349 | 336,504,233 | -3.26% |
| 2025-01-08 | 11.55 | 11.75 | 11.49 | 11.65 | 11.26 | qfq | 29,857,291 | 347,025,711 | 0.78% |
| 2025-01-07 | 11.88 | 11.91 | 11.47 | 11.56 | 11.17 | qfq | 39,896,176 | 461,969,052 | -2.86% |
| 2025-01-06 | 11.93 | 12.03 | 11.70 | 11.90 | 11.50 | qfq | 24,899,066 | 294,979,519 | -0.58% |
| 2025-01-03 | 11.92 | 12.12 | 11.86 | 11.97 | 11.57 | qfq | 24,777,830 | 297,608,062 | 0.34% |
| 2025-01-02 | 12.19 | 12.29 | 11.86 | 11.93 | 11.53 | qfq | 31,741,010 | 383,307,420 | -2.05% |
| 2024-12-31 | 12.14 | 12.33 | 12.06 | 12.18 | 11.77 | qfq | 38,227,817 | 467,553,134 | 0.66% |
| 2024-12-30 | 11.85 | 12.17 | 11.85 | 12.10 | 11.69 | qfq | 32,516,002 | 392,714,381 | 2.11% |
| 2024-12-27 | 11.98 | 12.04 | 11.72 | 11.85 | 11.45 | qfq | 29,791,795 | 352,083,370 | -1.17% |
| 2024-12-26 | 12.20 | 12.32 | 11.97 | 11.99 | 11.59 | qfq | 35,238,943 | 426,727,895 | -2.12% |
| 2024-12-25 | 11.90 | 12.29 | 11.76 | 12.25 | 11.84 | qfq | 51,816,339 | 625,974,008 | 2.94% |
| 2024-12-24 | 11.86 | 11.94 | 11.71 | 11.90 | 11.50 | qfq | 41,891,201 | 494,331,617 | 0.34% |
| 2024-12-23 | 11.87 | 12.03 | 11.83 | 11.86 | 11.46 | qfq | 25,133,915 | 299,524,191 | -0.34% |
| 2024-12-20 | 12.40 | 12.47 | 11.90 | 11.90 | 11.50 | qfq | 49,394,368 | 594,556,161 | -4.19% |
| 2024-12-19 | 12.60 | 12.70 | 12.39 | 12.42 | 12.00 | qfq | 22,888,801 | 286,081,453 | -2.13% |
| 2024-12-18 | 12.61 | 12.82 | 12.56 | 12.69 | 12.26 | qfq | 23,762,271 | 302,203,533 | 0.95% |
| 2024-12-17 | 12.56 | 12.85 | 12.56 | 12.57 | 12.15 | qfq | 24,349,071 | 309,236,072 | 0.08% |
| 2024-12-16 | 12.63 | 12.77 | 12.52 | 12.56 | 12.14 | qfq | 23,927,270 | 301,832,982 | -0.48% |
| 2024-12-13 | 13.09 | 13.10 | 12.62 | 12.62 | 12.20 | qfq | 29,898,741 | 382,349,087 | -3.66% |
| 2024-12-12 | 13.15 | 13.22 | 13.05 | 13.10 | 12.66 | qfq | 20,272,460 | 265,892,720 | -0.46% |
| 2024-12-11 | 12.87 | 13.19 | 12.84 | 13.16 | 12.72 | qfq | 27,136,159 | 354,772,653 | 1.94% |
| 2024-12-10 | 13.29 | 13.29 | 12.86 | 12.91 | 12.48 | qfq | 25,232,762 | 327,974,478 | -1.38% |
| 2024-12-09 | 13.00 | 13.13 | 12.78 | 13.09 | 12.65 | qfq | 19,574,645 | 254,898,169 | 0.69% |
| 2024-12-06 | 13.05 | 13.20 | 12.95 | 13.00 | 12.56 | qfq | 21,277,700 | 277,596,364 | -0.46% |
| 2024-12-05 | 13.06 | 13.11 | 12.93 | 13.06 | 12.62 | qfq | 18,918,501 | 246,553,709 | -0.31% |
| 2024-12-04 | 12.66 | 13.14 | 12.61 | 13.10 | 12.66 | qfq | 42,396,110 | 549,938,015 | 3.48% |
| 2024-12-03 | 12.45 | 12.68 | 12.39 | 12.66 | 12.23 | qfq | 31,375,107 | 395,734,873 | 1.61% |
| 2024-12-02 | 12.46 | 12.48 | 12.22 | 12.46 | 12.04 | qfq | 32,365,403 | 399,650,592 | 0.00% |
| 2024-11-29 | 12.56 | 12.63 | 12.40 | 12.46 | 12.04 | qfq | 27,991,102 | 350,037,423 | -0.80% |
| 2024-11-28 | 12.68 | 12.78 | 12.48 | 12.56 | 12.14 | qfq | 18,212,576 | 229,988,233 | -1.34% |
| 2024-11-27 | 12.66 | 12.79 | 12.52 | 12.73 | 12.30 | qfq | 18,430,519 | 233,864,570 | 0.24% |
| 2024-11-26 | 12.82 | 12.86 | 12.63 | 12.70 | 12.27 | qfq | 14,095,269 | 179,353,917 | -0.70% |
| 2024-11-25 | 12.77 | 13.04 | 12.73 | 12.79 | 12.36 | qfq | 25,852,901 | 332,783,443 | 0.31% |
| 2024-11-22 | 13.17 | 13.32 | 12.75 | 12.75 | 12.32 | qfq | 27,271,701 | 353,020,939 | -3.19% |
| 2024-11-21 | 12.96 | 13.28 | 12.94 | 13.17 | 12.73 | qfq | 29,188,998 | 384,360,208 | 1.23% |
| 2024-11-20 | 12.88 | 13.08 | 12.82 | 13.01 | 12.57 | qfq | 23,153,016 | 299,781,559 | 0.70% |
| 2024-11-19 | 13.02 | 13.06 | 12.76 | 12.92 | 12.49 | qfq | 37,235,390 | 479,723,213 | -1.00% |
| 2024-11-18 | 12.84 | 13.43 | 12.80 | 13.05 | 12.61 | qfq | 72,961,235 | 959,146,170 | 2.19% |
| 2024-11-15 | 12.64 | 12.88 | 12.48 | 12.77 | 12.34 | qfq | 37,042,270 | 472,893,387 | 1.35% |
| 2024-11-14 | 12.64 | 12.88 | 12.54 | 12.60 | 12.18 | qfq | 33,013,394 | 421,413,380 | -0.24% |
| 2024-11-13 | 12.46 | 12.76 | 12.41 | 12.63 | 12.21 | qfq | 31,171,174 | 393,765,879 | 1.20% |
| 2024-11-12 | 12.67 | 12.72 | 12.42 | 12.48 | 12.06 | qfq | 40,532,437 | 508,509,967 | -1.50% |
| 2024-11-11 | 12.86 | 12.86 | 12.53 | 12.67 | 12.24 | qfq | 33,584,291 | 423,703,398 | -1.71% |
| 2024-11-08 | 13.09 | 13.22 | 12.85 | 12.89 | 12.46 | qfq | 40,964,843 | 532,647,128 | -1.38% |
| 2024-11-07 | 12.88 | 13.07 | 12.71 | 13.07 | 12.63 | qfq | 40,733,930 | 528,021,374 | 1.00% |
| 2024-11-06 | 13.18 | 13.18 | 12.90 | 12.94 | 12.50 | qfq | 41,448,536 | 539,143,891 | -1.90% |
| 2024-11-05 | 13.20 | 13.23 | 13.00 | 13.19 | 12.75 | qfq | 31,337,667 | 410,078,815 | 0.15% |
| 2024-11-04 | 13.21 | 13.22 | 12.95 | 13.17 | 12.73 | qfq | 19,649,012 | 257,182,957 | -0.08% |
| 2024-11-01 | 12.94 | 13.30 | 12.90 | 13.18 | 12.74 | qfq | 33,932,448 | 446,408,987 | 1.93% |
| 2024-10-31 | 13.03 | 13.06 | 12.81 | 12.93 | 12.49 | qfq | 30,025,864 | 387,549,429 | -0.84% |
| 2024-10-30 | 13.18 | 13.28 | 12.90 | 13.04 | 12.60 | qfq | 25,059,703 | 326,261,273 | -0.99% |
| 2024-10-29 | 13.51 | 13.69 | 13.16 | 13.17 | 12.73 | qfq | 30,004,201 | 400,785,676 | -2.88% |
| 2024-10-28 | 13.42 | 13.58 | 13.25 | 13.56 | 13.10 | qfq | 24,391,663 | 327,491,593 | 1.12% |
| 2024-10-25 | 13.46 | 13.64 | 13.30 | 13.41 | 12.96 | qfq | 23,918,136 | 321,561,679 | 0.00% |
| 2024-10-24 | 13.28 | 13.62 | 13.21 | 13.41 | 12.96 | qfq | 32,526,804 | 436,204,029 | 1.28% |
| 2024-10-23 | 13.35 | 13.44 | 13.19 | 13.24 | 12.79 | qfq | 23,457,651 | 310,835,027 | -2.14% |
| 2024-10-22 | 13.48 | 13.64 | 13.43 | 13.53 | 12.86 | qfq | 24,568,660 | 332,332,941 | -0.44% |
| 2024-10-21 | 13.98 | 14.03 | 13.43 | 13.59 | 12.92 | qfq | 44,818,006 | 610,149,499 | -2.72% |
| 2024-10-18 | 13.68 | 14.16 | 13.55 | 13.97 | 13.28 | qfq | 25,747,877 | 356,853,343 | 2.12% |
| 2024-10-17 | 13.90 | 14.23 | 13.67 | 13.68 | 13.00 | qfq | 18,932,352 | 263,883,476 | -0.94% |
| 2024-10-16 | 13.80 | 14.00 | 13.60 | 13.81 | 13.13 | qfq | 18,186,415 | 251,772,914 | -0.29% |
| 2024-10-15 | 14.17 | 14.20 | 13.85 | 13.85 | 13.17 | qfq | 22,320,925 | 312,487,942 | -3.08% |
| 2024-10-14 | 13.95 | 14.51 | 13.68 | 14.29 | 13.58 | qfq | 37,502,554 | 532,946,368 | 2.95% |
| 2024-10-11 | 14.32 | 14.47 | 13.73 | 13.88 | 13.19 | qfq | 40,678,051 | 570,908,364 | -2.25% |
| 2024-10-10 | 13.50 | 14.60 | 13.44 | 14.20 | 13.50 | qfq | 65,817,258 | 933,975,824 | 4.87% |
| 2024-10-09 | 14.25 | 14.25 | 13.37 | 13.54 | 12.87 | qfq | 48,097,662 | 657,878,860 | -7.01% |
| 2024-10-08 | 15.90 | 15.92 | 14.13 | 14.56 | 13.84 | qfq | 81,761,643 | 1,215,247,270 | -1.29% |
| 2024-09-30 | 14.08 | 15.00 | 13.50 | 14.75 | 14.02 | qfq | 90,571,184 | 1,279,778,029 | 5.36% |
| 2024-09-27 | 14.33 | 14.36 | 13.89 | 14.00 | 13.31 | qfq | 15,542,543 | 218,020,129 | -1.48% |
| 2024-09-26 | 13.95 | 14.25 | 13.78 | 14.21 | 13.51 | qfq | 22,687,723 | 317,131,365 | 1.72% |
| 2024-09-25 | 14.03 | 14.44 | 13.85 | 13.97 | 13.28 | qfq | 26,818,714 | 377,712,651 | 1.16% |
| 2024-09-24 | 13.35 | 13.90 | 13.13 | 13.81 | 13.13 | qfq | 34,499,869 | 467,023,675 | 4.31% |
| 2024-09-23 | 12.90 | 13.48 | 12.86 | 13.24 | 12.59 | qfq | 20,595,171 | 272,964,378 | 2.40% |
| 2024-09-20 | 12.82 | 13.00 | 12.70 | 12.93 | 12.29 | qfq | 15,487,927 | 199,467,183 | 1.02% |
| 2024-09-19 | 13.01 | 13.10 | 12.60 | 12.80 | 12.17 | qfq | 20,345,491 | 259,865,474 | -2.07% |
| 2024-09-18 | 12.69 | 13.13 | 12.69 | 13.07 | 12.42 | qfq | 13,540,312 | 175,654,153 | 2.67% |
| 2024-09-13 | 12.80 | 13.03 | 12.72 | 12.73 | 12.10 | qfq | 11,744,240 | 151,069,190 | -0.55% |
| 2024-09-12 | 12.67 | 12.92 | 12.57 | 12.80 | 12.17 | qfq | 14,637,862 | 186,897,375 | 1.43% |
| 2024-09-11 | 12.62 | 12.72 | 12.30 | 12.62 | 12.00 | qfq | 18,517,302 | 231,657,942 | -0.86% |
| 2024-09-10 | 12.83 | 12.94 | 12.61 | 12.73 | 12.10 | qfq | 10,918,473 | 139,280,679 | -0.86% |
| 2024-09-09 | 13.26 | 13.28 | 12.63 | 12.84 | 12.21 | qfq | 21,760,408 | 278,842,141 | -3.09% |
| 2024-09-06 | 13.25 | 13.54 | 13.22 | 13.25 | 12.60 | qfq | 15,455,110 | 206,600,706 | 0.23% |
| 2024-09-05 | 13.40 | 13.59 | 13.07 | 13.22 | 12.57 | qfq | 20,287,091 | 268,127,593 | -1.42% |
| 2024-09-04 | 13.50 | 13.61 | 13.33 | 13.41 | 12.75 | qfq | 19,797,601 | 266,577,442 | -1.83% |
| 2024-09-03 | 13.99 | 14.35 | 13.57 | 13.66 | 12.98 | qfq | 30,729,810 | 424,070,614 | -3.05% |
| 2024-09-02 | 13.26 | 14.24 | 13.22 | 14.09 | 13.39 | qfq | 41,361,666 | 576,760,670 | 6.18% |
| 2024-08-30 | 13.42 | 13.57 | 13.10 | 13.27 | 12.61 | qfq | 20,357,207 | 270,702,624 | -1.70% |
| 2024-08-29 | 13.59 | 13.64 | 13.35 | 13.50 | 12.83 | qfq | 11,266,600 | 151,742,777 | -0.44% |
| 2024-08-28 | 13.52 | 13.77 | 13.49 | 13.56 | 12.89 | qfq | 16,447,487 | 223,901,239 | -1.02% |
| 2024-08-27 | 13.20 | 13.75 | 13.19 | 13.70 | 13.02 | qfq | 26,450,273 | 359,920,074 | 2.54% |
| 2024-08-26 | 13.07 | 13.42 | 12.89 | 13.36 | 12.70 | qfq | 26,298,311 | 347,364,263 | 3.09% |
| 2024-08-23 | 12.69 | 13.02 | 12.69 | 12.96 | 12.32 | qfq | 20,097,030 | 259,152,158 | 1.57% |
| 2024-08-22 | 12.76 | 12.97 | 12.64 | 12.76 | 12.13 | qfq | 15,706,193 | 201,020,810 | -0.08% |
| 2024-08-21 | 12.84 | 12.84 | 12.40 | 12.77 | 12.14 | qfq | 20,562,554 | 259,511,867 | 0.39% |
| 2024-08-20 | 13.00 | 13.05 | 12.64 | 12.72 | 12.09 | qfq | 19,943,942 | 255,007,748 | -5.92% |
| 2024-08-19 | 13.56 | 13.68 | 13.45 | 13.52 | 12.32 | qfq | 23,087,240 | 312,756,187 | -0.07% |
| 2024-08-16 | 13.36 | 13.60 | 13.34 | 13.53 | 12.33 | qfq | 17,241,542 | 233,345,558 | 1.12% |
| 2024-08-15 | 13.07 | 13.51 | 13.01 | 13.38 | 12.20 | qfq | 15,980,178 | 213,703,380 | 2.61% |
| 2024-08-14 | 13.07 | 13.28 | 12.98 | 13.04 | 11.89 | qfq | 14,113,263 | 185,405,518 | -0.69% |
| 2024-08-13 | 13.09 | 13.25 | 12.76 | 13.13 | 11.97 | qfq | 26,308,491 | 343,331,155 | 1.70% |
| 2024-08-12 | 12.37 | 12.97 | 12.34 | 12.91 | 11.77 | qfq | 20,211,305 | 258,076,211 | 3.69% |
| 2024-08-09 | 12.23 | 12.52 | 12.15 | 12.45 | 11.35 | qfq | 14,064,220 | 174,212,158 | 1.80% |
| 2024-08-08 | 12.30 | 12.44 | 12.17 | 12.23 | 11.15 | qfq | 11,799,502 | 144,672,673 | -0.57% |
| 2024-08-07 | 11.72 | 12.41 | 11.70 | 12.30 | 11.21 | qfq | 27,450,281 | 334,023,061 | 4.50% |
| 2024-08-06 | 11.79 | 11.94 | 11.64 | 11.77 | 10.73 | qfq | 14,987,194 | 176,440,326 | -0.17% |
| 2024-08-05 | 11.95 | 11.97 | 11.73 | 11.79 | 10.75 | qfq | 12,916,205 | 152,522,083 | -1.34% |
| 2024-08-02 | 11.86 | 12.01 | 11.69 | 11.95 | 10.89 | qfq | 10,015,555 | 118,995,084 | 0.59% |
| 2024-08-01 | 11.96 | 12.13 | 11.87 | 11.88 | 10.83 | qfq | 12,361,997 | 147,865,806 | -0.59% |
| 2024-07-31 | 11.66 | 11.99 | 11.51 | 11.95 | 10.89 | qfq | 23,032,801 | 272,510,541 | 3.20% |
| 2024-07-30 | 11.95 | 12.00 | 11.53 | 11.58 | 10.56 | qfq | 16,075,360 | 187,326,869 | -3.50% |
| 2024-07-29 | 11.84 | 12.02 | 11.75 | 12.00 | 10.94 | qfq | 12,204,573 | 145,304,213 | 1.18% |
| 2024-07-26 | 11.66 | 11.97 | 11.63 | 11.86 | 10.81 | qfq | 15,644,921 | 184,869,391 | 1.54% |
| 2024-07-25 | 11.78 | 11.81 | 11.52 | 11.68 | 10.65 | qfq | 15,108,180 | 175,940,225 | -1.27% |
| 2024-07-24 | 11.66 | 11.90 | 11.59 | 11.83 | 10.78 | qfq | 15,698,910 | 184,644,141 | 1.46% |
| 2024-07-23 | 11.97 | 11.99 | 11.64 | 11.66 | 10.63 | qfq | 12,648,900 | 149,541,995 | -3.00% |
| 2024-07-22 | 12.10 | 12.10 | 11.70 | 12.02 | 10.96 | qfq | 17,712,137 | 210,855,925 | 0.25% |
| 2024-07-19 | 12.03 | 12.08 | 11.86 | 11.99 | 10.93 | qfq | 12,963,857 | 155,088,521 | -0.50% |
| 2024-07-18 | 11.89 | 12.07 | 11.85 | 12.05 | 10.98 | qfq | 13,521,904 | 161,706,352 | 0.92% |
| 2024-07-17 | 12.20 | 12.21 | 11.77 | 11.94 | 10.88 | qfq | 20,686,341 | 246,359,125 | -2.13% |
| 2024-07-16 | 12.01 | 12.23 | 11.95 | 12.20 | 11.12 | qfq | 18,559,743 | 224,612,824 | 1.33% |
| 2024-07-15 | 11.79 | 12.16 | 11.56 | 12.04 | 10.98 | qfq | 28,253,675 | 337,670,496 | 2.12% |
| 2024-07-12 | 12.05 | 12.18 | 11.60 | 11.79 | 10.75 | qfq | 31,505,574 | 372,714,613 | -2.16% |
| 2024-07-11 | 12.08 | 12.14 | 11.79 | 12.05 | 10.98 | qfq | 30,409,472 | 364,383,192 | -0.66% |
| 2024-07-10 | 12.67 | 12.69 | 11.93 | 12.13 | 11.06 | qfq | 31,949,440 | 389,819,174 | -4.94% |
| 2024-07-09 | 12.61 | 12.77 | 12.41 | 12.76 | 11.63 | qfq | 17,651,253 | 222,580,862 | 0.87% |
| 2024-07-08 | 12.64 | 12.74 | 12.43 | 12.65 | 11.53 | qfq | 15,700,539 | 197,686,904 | 0.16% |
| 2024-07-05 | 12.71 | 12.79 | 12.42 | 12.63 | 11.51 | qfq | 15,366,420 | 193,352,465 | -1.10% |
| 2024-07-04 | 12.71 | 12.86 | 12.63 | 12.77 | 11.64 | qfq | 15,016,058 | 191,320,622 | 0.47% |
| 2024-07-03 | 12.82 | 12.96 | 12.60 | 12.71 | 11.59 | qfq | 15,310,789 | 195,224,804 | -1.24% |
| 2024-07-02 | 12.89 | 13.05 | 12.62 | 12.87 | 11.73 | qfq | 19,878,687 | 254,828,477 | -0.39% |
| 2024-07-01 | 12.48 | 13.07 | 12.37 | 12.92 | 11.78 | qfq | 22,993,955 | 295,581,526 | 3.53% |
| 2024-06-28 | 12.18 | 12.54 | 12.10 | 12.48 | 11.38 | qfq | 25,943,736 | 320,530,191 | 2.46% |
| 2024-06-27 | 12.29 | 12.45 | 12.08 | 12.18 | 11.10 | qfq | 23,276,610 | 285,563,054 | -1.54% |
| 2024-06-26 | 12.53 | 12.59 | 12.19 | 12.37 | 11.28 | qfq | 21,171,719 | 260,585,421 | -1.36% |
| 2024-06-25 | 12.59 | 12.64 | 12.40 | 12.54 | 11.43 | qfq | 15,384,435 | 192,574,128 | 0.24% |
| 2024-06-24 | 12.81 | 12.91 | 12.43 | 12.51 | 11.40 | qfq | 20,833,486 | 261,830,342 | -2.65% |
| 2024-06-21 | 13.00 | 13.08 | 12.81 | 12.85 | 11.71 | qfq | 18,282,921 | 235,935,827 | -1.31% |
| 2024-06-20 | 12.63 | 13.12 | 12.61 | 13.02 | 11.87 | qfq | 21,929,170 | 283,998,690 | 3.01% |
| 2024-06-19 | 12.58 | 12.79 | 12.56 | 12.64 | 11.52 | qfq | 18,473,754 | 233,963,104 | 0.32% |
| 2024-06-18 | 12.55 | 12.67 | 12.44 | 12.60 | 11.49 | qfq | 16,965,389 | 213,474,643 | 0.88% |
| 2024-06-17 | 12.95 | 13.00 | 12.44 | 12.49 | 11.39 | qfq | 24,869,493 | 314,184,285 | -3.78% |
| 2024-06-14 | 13.11 | 13.28 | 12.88 | 12.98 | 11.83 | qfq | 26,924,375 | 351,663,828 | -1.67% |
| 2024-06-13 | 13.20 | 13.43 | 13.02 | 13.20 | 12.03 | qfq | 21,100,801 | 279,050,480 | -0.15% |
| 2024-06-12 | 12.64 | 13.31 | 12.56 | 13.22 | 12.05 | qfq | 27,948,387 | 362,930,526 | 4.84% |
| 2024-06-11 | 12.99 | 13.04 | 12.44 | 12.61 | 11.49 | qfq | 27,563,088 | 348,197,488 | -2.47% |
| 2024-06-07 | 12.90 | 13.09 | 12.80 | 12.93 | 11.79 | qfq | 22,803,800 | 295,103,066 | -0.23% |
| 2024-06-06 | 12.65 | 13.13 | 12.65 | 12.96 | 11.81 | qfq | 26,935,650 | 348,050,366 | 2.37% |
| 2024-06-05 | 12.90 | 13.01 | 12.62 | 12.66 | 11.54 | qfq | 24,154,452 | 308,965,315 | -1.48% |
| 2024-06-04 | 12.95 | 13.04 | 12.70 | 12.85 | 11.71 | qfq | 32,535,858 | 418,091,544 | -1.76% |
| 2024-06-03 | 13.32 | 13.44 | 12.94 | 13.08 | 11.92 | qfq | 30,290,343 | 397,795,596 | -1.51% |
| 2024-05-31 | 13.20 | 13.65 | 13.08 | 13.28 | 12.11 | qfq | 38,502,228 | 513,878,335 | 1.53% |
| 2024-05-30 | 12.83 | 13.32 | 12.83 | 13.08 | 11.92 | qfq | 46,498,100 | 609,680,528 | 1.08% |
| 2024-05-29 | 12.67 | 12.99 | 12.58 | 12.94 | 11.80 | qfq | 22,566,293 | 289,773,588 | 1.97% |
| 2024-05-28 | 12.61 | 12.83 | 12.59 | 12.69 | 11.57 | qfq | 23,126,576 | 294,208,621 | 0.71% |
| 2024-05-27 | 12.41 | 12.82 | 12.39 | 12.60 | 11.49 | qfq | 21,566,781 | 272,468,764 | 1.78% |
| 2024-05-24 | 12.35 | 12.64 | 12.31 | 12.38 | 11.29 | qfq | 16,707,553 | 208,419,747 | 0.24% |
| 2024-05-23 | 12.45 | 12.62 | 12.31 | 12.35 | 11.26 | qfq | 14,499,100 | 179,806,766 | -1.67% |
| 2024-05-22 | 12.66 | 12.84 | 12.51 | 12.56 | 11.45 | qfq | 24,329,053 | 308,021,957 | -0.32% |
| 2024-05-21 | 12.63 | 12.73 | 12.40 | 12.60 | 11.49 | qfq | 20,384,782 | 255,580,243 | -0.40% |
| 2024-05-20 | 12.04 | 12.78 | 11.98 | 12.65 | 11.53 | qfq | 34,476,732 | 427,764,855 | 5.59% |
| 2024-05-17 | 12.03 | 12.11 | 11.82 | 11.98 | 10.92 | qfq | 13,481,301 | 160,695,809 | -0.42% |
| 2024-05-16 | 12.07 | 12.26 | 11.98 | 12.03 | 10.97 | qfq | 18,755,501 | 227,012,593 | -0.66% |
| 2024-05-15 | 11.92 | 12.30 | 11.89 | 12.11 | 11.04 | qfq | 18,383,320 | 222,504,855 | 1.25% |
| 2024-05-14 | 12.35 | 12.35 | 11.76 | 11.96 | 10.90 | qfq | 30,512,864 | 363,881,029 | -2.37% |
| 2024-05-13 | 12.36 | 12.41 | 12.06 | 12.25 | 11.17 | qfq | 21,462,600 | 262,976,327 | -0.97% |
| 2024-05-10 | 12.30 | 12.45 | 12.24 | 12.37 | 11.28 | qfq | 22,958,885 | 283,746,630 | 0.98% |
| 2024-05-09 | 12.40 | 12.52 | 12.22 | 12.25 | 11.17 | qfq | 21,562,500 | 265,306,736 | -1.05% |
| 2024-05-08 | 12.16 | 12.56 | 12.11 | 12.38 | 11.29 | qfq | 32,720,011 | 405,603,035 | 1.81% |
| 2024-05-07 | 11.88 | 12.17 | 11.86 | 12.16 | 11.08 | qfq | 30,858,962 | 371,874,341 | 1.84% |
| 2024-05-06 | 11.75 | 11.99 | 11.38 | 11.94 | 10.88 | qfq | 44,913,528 | 525,623,032 | 1.53% |
| 2024-04-30 | 11.40 | 11.94 | 11.40 | 11.76 | 10.72 | qfq | 35,231,882 | 415,017,598 | 2.62% |
| 2024-04-29 | 11.35 | 11.58 | 11.13 | 11.46 | 10.45 | qfq | 37,507,182 | 427,015,496 | 0.61% |
| 2024-04-26 | 11.56 | 11.74 | 11.31 | 11.39 | 10.38 | qfq | 29,193,634 | 333,958,960 | -1.30% |
| 2024-04-25 | 11.17 | 11.66 | 11.17 | 11.54 | 10.52 | qfq | 29,414,428 | 338,287,110 | 2.67% |
| 2024-04-24 | 11.40 | 11.42 | 11.15 | 11.24 | 10.25 | qfq | 27,217,834 | 306,353,173 | -1.40% |
| 2024-04-23 | 11.47 | 11.70 | 11.30 | 11.40 | 10.39 | qfq | 31,434,480 | 360,837,451 | -3.63% |
| 2024-04-22 | 12.48 | 12.73 | 11.80 | 11.83 | 10.78 | qfq | 42,483,229 | 515,972,869 | -5.44% |
| 2024-04-19 | 12.46 | 12.69 | 12.36 | 12.51 | 11.40 | qfq | 25,997,397 | 325,081,933 | 0.40% |
| 2024-04-18 | 12.42 | 12.72 | 12.29 | 12.46 | 11.36 | qfq | 31,404,769 | 391,627,033 | -0.32% |
| 2024-04-17 | 12.35 | 12.50 | 12.13 | 12.50 | 11.39 | qfq | 31,506,298 | 388,675,111 | 0.00% |
| 2024-04-16 | 12.37 | 12.76 | 12.25 | 12.50 | 11.39 | qfq | 48,423,294 | 607,671,184 | 0.64% |
| 2024-04-15 | 11.87 | 12.61 | 11.86 | 12.42 | 11.32 | qfq | 50,391,651 | 617,917,357 | 4.99% |
| 2024-04-12 | 11.86 | 12.03 | 11.77 | 11.83 | 10.78 | qfq | 21,141,213 | 250,824,899 | -0.34% |
| 2024-04-11 | 11.60 | 12.07 | 11.54 | 11.87 | 10.82 | qfq | 30,027,035 | 355,788,349 | 1.71% |
| 2024-04-10 | 11.60 | 11.84 | 11.55 | 11.67 | 10.64 | qfq | 35,855,067 | 420,582,943 | 0.69% |
| 2024-04-09 | 11.60 | 11.77 | 11.39 | 11.59 | 10.56 | qfq | 19,515,439 | 225,322,296 | -0.60% |
| 2024-04-08 | 11.61 | 11.92 | 11.58 | 11.66 | 10.63 | qfq | 32,280,603 | 379,202,627 | -1.02% |
| 2024-04-03 | 11.38 | 11.85 | 11.37 | 11.78 | 10.74 | qfq | 33,783,575 | 393,526,178 | 3.61% |
| 2024-04-02 | 11.35 | 11.53 | 11.23 | 11.37 | 10.36 | qfq | 22,416,634 | 255,282,064 | 0.09% |
| 2024-04-01 | 11.44 | 11.44 | 11.00 | 11.36 | 10.36 | qfq | 29,267,416 | 330,376,693 | -0.70% |
| 2024-03-29 | 11.11 | 11.52 | 11.07 | 11.44 | 10.43 | qfq | 27,566,182 | 313,802,365 | 2.51% |
| 2024-03-28 | 11.03 | 11.25 | 11.00 | 11.16 | 10.17 | qfq | 23,644,135 | 263,069,103 | 0.45% |
| 2024-03-27 | 11.01 | 11.23 | 10.95 | 11.11 | 10.13 | qfq | 30,238,183 | 336,801,343 | 0.91% |
| 2024-03-26 | 11.27 | 11.37 | 10.88 | 11.01 | 10.04 | qfq | 48,233,443 | 531,355,091 | -2.31% |
| 2024-03-25 | 11.16 | 11.47 | 11.01 | 11.27 | 10.27 | qfq | 34,620,008 | 391,123,266 | -0.44% |
| 2024-03-22 | 11.39 | 11.57 | 11.26 | 11.32 | 10.32 | qfq | 39,732,585 | 451,511,601 | -0.79% |
| 2024-03-21 | 11.40 | 11.64 | 11.10 | 11.41 | 10.40 | qfq | 82,784,823 | 940,205,524 | -3.39% |
| 2024-03-20 | 12.13 | 12.16 | 11.73 | 11.81 | 10.77 | qfq | 64,104,331 | 762,435,013 | -3.36% |
| 2024-03-19 | 11.95 | 12.50 | 11.92 | 12.22 | 11.14 | qfq | 36,717,236 | 450,471,391 | 1.66% |
| 2024-03-18 | 11.91 | 12.19 | 11.82 | 12.02 | 10.96 | qfq | 30,939,060 | 372,147,202 | -0.58% |
| 2024-03-15 | 11.99 | 12.14 | 11.66 | 12.09 | 11.02 | qfq | 44,157,952 | 526,354,062 | 0.58% |
| 2024-03-14 | 11.63 | 12.22 | 11.57 | 12.02 | 10.96 | qfq | 39,529,121 | 472,611,543 | 2.39% |
| 2024-03-13 | 11.43 | 11.80 | 11.38 | 11.74 | 10.70 | qfq | 41,773,772 | 484,891,400 | 1.38% |
| 2024-03-12 | 11.93 | 12.03 | 11.50 | 11.58 | 10.56 | qfq | 46,358,851 | 541,847,626 | -3.74% |
| 2024-03-11 | 12.40 | 12.49 | 11.88 | 12.03 | 10.97 | qfq | 65,735,232 | 796,748,221 | -4.07% |
| 2024-03-08 | 12.75 | 12.82 | 12.31 | 12.54 | 11.43 | qfq | 47,157,896 | 588,857,330 | -1.95% |
| 2024-03-07 | 12.71 | 12.94 | 12.61 | 12.79 | 11.66 | qfq | 31,021,105 | 396,643,882 | 0.55% |
| 2024-03-06 | 12.60 | 13.11 | 12.55 | 12.72 | 11.59 | qfq | 44,238,908 | 566,481,781 | 1.03% |
| 2024-03-05 | 12.65 | 12.94 | 12.43 | 12.59 | 11.48 | qfq | 39,226,743 | 496,384,612 | -0.63% |
| 2024-03-04 | 12.25 | 12.69 | 12.21 | 12.67 | 11.55 | qfq | 53,075,568 | 664,948,340 | 3.01% |
| 2024-03-01 | 12.40 | 12.58 | 12.19 | 12.30 | 11.21 | qfq | 45,744,838 | 565,887,673 | -1.13% |
| 2024-02-29 | 12.40 | 12.50 | 12.16 | 12.44 | 11.34 | qfq | 43,392,844 | 535,103,413 | -0.96% |
| 2024-02-28 | 12.35 | 12.70 | 12.04 | 12.56 | 11.45 | qfq | 60,479,390 | 748,404,576 | 1.21% |
| 2024-02-27 | 12.36 | 12.63 | 12.26 | 12.41 | 11.31 | qfq | 35,434,429 | 439,433,966 | -0.56% |
| 2024-02-26 | 13.20 | 13.20 | 12.30 | 12.48 | 11.38 | qfq | 60,966,611 | 770,574,038 | -4.95% |
| 2024-02-23 | 13.20 | 13.35 | 12.98 | 13.13 | 11.97 | qfq | 39,340,163 | 515,480,431 | -1.72% |
| 2024-02-22 | 12.60 | 13.39 | 12.51 | 13.36 | 12.18 | qfq | 46,701,554 | 610,910,036 | 5.20% |
| 2024-02-21 | 12.73 | 12.92 | 12.51 | 12.70 | 11.58 | qfq | 32,807,114 | 415,468,778 | -0.86% |
| 2024-02-20 | 12.79 | 12.96 | 12.58 | 12.81 | 11.68 | qfq | 34,873,337 | 445,646,883 | -1.00% |
| 2024-02-19 | 11.88 | 12.95 | 11.81 | 12.94 | 11.80 | qfq | 53,276,246 | 664,472,839 | 8.38% |
| 2024-02-08 | 12.08 | 12.08 | 11.71 | 11.94 | 10.88 | qfq | 41,614,581 | 493,650,133 | -0.83% |
| 2024-02-07 | 11.97 | 12.07 | 11.66 | 12.04 | 10.98 | qfq | 60,483,796 | 716,423,759 | -0.17% |
| 2024-02-06 | 12.32 | 12.37 | 11.86 | 12.06 | 10.99 | qfq | 49,924,227 | 603,947,425 | -3.05% |
| 2024-02-05 | 11.94 | 12.50 | 11.85 | 12.44 | 11.34 | qfq | 56,949,445 | 695,395,431 | 3.84% |
| 2024-02-02 | 11.82 | 12.03 | 11.61 | 11.98 | 10.92 | qfq | 42,851,303 | 509,969,010 | 1.44% |
| 2024-02-01 | 12.08 | 12.12 | 11.70 | 11.81 | 10.77 | qfq | 44,973,696 | 533,572,787 | -2.88% |
| 2024-01-31 | 11.80 | 12.40 | 11.70 | 12.16 | 11.08 | qfq | 47,143,403 | 571,691,054 | 1.42% |
| 2024-01-30 | 12.30 | 12.35 | 11.92 | 11.99 | 10.93 | qfq | 42,401,118 | 512,404,468 | -3.54% |
| 2024-01-29 | 12.25 | 12.60 | 12.03 | 12.43 | 11.33 | qfq | 72,778,062 | 901,644,551 | 2.39% |
| 2024-01-26 | 12.01 | 12.41 | 11.88 | 12.14 | 11.07 | qfq | 69,898,659 | 845,205,649 | 0.41% |
| 2024-01-25 | 11.08 | 12.09 | 11.06 | 12.09 | 11.02 | qfq | 91,518,403 | 1,072,506,597 | 10.01% |
| 2024-01-24 | 10.72 | 11.02 | 10.66 | 10.99 | 10.02 | qfq | 41,381,606 | 450,384,132 | 1.95% |
| 2024-01-23 | 10.44 | 10.88 | 10.43 | 10.78 | 9.83 | qfq | 35,689,526 | 380,937,228 | 3.26% |
| 2024-01-22 | 10.58 | 10.75 | 10.36 | 10.44 | 9.52 | qfq | 33,094,450 | 350,977,915 | -1.32% |
| 2024-01-19 | 10.66 | 10.78 | 10.52 | 10.58 | 9.64 | qfq | 31,920,660 | 340,070,236 | -0.75% |
| 2024-01-18 | 10.64 | 10.76 | 10.36 | 10.66 | 9.72 | qfq | 33,234,107 | 350,904,915 | -0.65% |
| 2024-01-17 | 10.78 | 10.96 | 10.69 | 10.73 | 9.78 | qfq | 22,502,989 | 243,781,798 | -0.65% |
| 2024-01-16 | 10.74 | 10.94 | 10.65 | 10.80 | 9.84 | qfq | 30,196,733 | 325,638,584 | 0.47% |
| 2024-01-15 | 10.51 | 10.79 | 10.46 | 10.75 | 9.80 | qfq | 37,790,251 | 403,847,440 | 1.80% |
| 2024-01-12 | 10.42 | 10.60 | 10.40 | 10.56 | 9.63 | qfq | 17,468,271 | 183,830,199 | 1.25% |
| 2024-01-11 | 10.61 | 10.61 | 10.31 | 10.43 | 9.51 | qfq | 35,830,334 | 374,687,498 | -1.42% |
| 2024-01-10 | 10.67 | 10.78 | 10.52 | 10.58 | 9.64 | qfq | 32,380,986 | 343,523,882 | -0.75% |
| 2024-01-09 | 10.44 | 10.79 | 10.42 | 10.66 | 9.72 | qfq | 41,496,416 | 440,929,259 | 1.33% |
| 2024-01-08 | 10.50 | 10.63 | 10.45 | 10.52 | 9.59 | qfq | 34,484,156 | 363,186,144 | -0.38% |
| 2024-01-05 | 10.41 | 10.70 | 10.36 | 10.56 | 9.63 | qfq | 58,434,502 | 614,539,206 | 0.67% |
| 2024-01-04 | 10.25 | 10.52 | 10.18 | 10.49 | 9.56 | qfq | 41,563,739 | 430,861,077 | 2.24% |
| 2024-01-03 | 10.09 | 10.36 | 9.92 | 10.26 | 9.35 | qfq | 41,622,665 | 425,560,667 | 1.48% |
| 2024-01-02 | 9.72 | 10.22 | 9.69 | 10.11 | 9.22 | qfq | 49,166,627 | 494,910,885 | 4.33% |
| 2023-12-29 | 9.66 | 9.76 | 9.62 | 9.69 | 8.83 | qfq | 24,617,797 | 238,926,008 | 0.00% |
| 2023-12-28 | 10.03 | 10.10 | 9.58 | 9.69 | 8.83 | qfq | 47,503,703 | 462,697,703 | -3.29% |
| 2023-12-27 | 9.93 | 10.15 | 9.86 | 10.02 | 9.13 | qfq | 34,015,545 | 340,261,825 | 1.01% |
| 2023-12-26 | 9.84 | 10.33 | 9.79 | 9.92 | 9.04 | qfq | 58,438,763 | 589,445,749 | 0.71% |
| 2023-12-25 | 9.56 | 9.93 | 9.41 | 9.85 | 8.98 | qfq | 34,352,003 | 332,480,306 | 3.25% |
| 2023-12-22 | 9.51 | 9.69 | 9.45 | 9.54 | 8.70 | qfq | 27,427,749 | 263,092,534 | 1.27% |
| 2023-12-21 | 9.35 | 9.48 | 9.30 | 9.42 | 8.59 | qfq | 20,682,831 | 194,166,151 | 0.11% |
| 2023-12-20 | 9.46 | 9.60 | 9.38 | 9.41 | 8.58 | qfq | 27,581,610 | 261,482,485 | -0.53% |
| 2023-12-19 | 9.58 | 9.58 | 9.39 | 9.46 | 8.62 | qfq | 19,590,265 | 185,063,436 | -0.63% |
| 2023-12-18 | 9.50 | 9.57 | 9.32 | 9.52 | 8.68 | qfq | 22,151,980 | 210,485,988 | 0.21% |
| 2023-12-15 | 9.57 | 9.61 | 9.41 | 9.50 | 8.66 | qfq | 18,383,639 | 174,860,532 | -0.63% |
| 2023-12-14 | 9.62 | 9.67 | 9.47 | 9.56 | 8.71 | qfq | 17,361,593 | 166,253,788 | -0.42% |
| 2023-12-13 | 9.74 | 9.76 | 9.58 | 9.60 | 8.75 | qfq | 21,833,852 | 210,678,833 | -1.64% |
| 2023-12-12 | 9.70 | 9.80 | 9.63 | 9.76 | 8.90 | qfq | 24,225,501 | 235,363,582 | 0.31% |
| 2023-12-11 | 9.51 | 9.78 | 9.39 | 9.73 | 8.87 | qfq | 35,539,037 | 342,383,362 | 1.88% |
| 2023-12-08 | 9.53 | 9.63 | 9.35 | 9.55 | 8.71 | qfq | 23,663,635 | 225,885,607 | -0.31% |
| 2023-12-07 | 9.63 | 9.69 | 9.50 | 9.58 | 8.73 | qfq | 21,840,333 | 209,348,335 | -0.73% |
| 2023-12-06 | 9.49 | 9.68 | 9.39 | 9.65 | 8.80 | qfq | 28,728,035 | 274,523,568 | 1.37% |
| 2023-12-05 | 9.65 | 9.75 | 9.48 | 9.52 | 8.68 | qfq | 39,174,986 | 377,241,951 | -1.35% |
| 2023-12-04 | 9.52 | 9.70 | 9.51 | 9.65 | 8.80 | qfq | 24,723,148 | 237,635,744 | 1.79% |
| 2023-12-01 | 9.30 | 9.50 | 9.30 | 9.48 | 8.64 | qfq | 30,996,219 | 292,495,201 | 1.61% |
| 2023-11-30 | 9.27 | 9.38 | 9.23 | 9.33 | 8.50 | qfq | 24,293,825 | 226,527,484 | 0.86% |
| 2023-11-29 | 9.09 | 9.33 | 9.08 | 9.25 | 8.43 | qfq | 32,484,255 | 300,749,956 | 1.76% |
| 2023-11-28 | 9.04 | 9.11 | 8.95 | 9.09 | 8.29 | qfq | 19,092,073 | 172,447,838 | 0.55% |
| 2023-11-27 | 9.06 | 9.18 | 9.00 | 9.04 | 8.24 | qfq | 32,703,596 | 296,873,046 | 0.78% |
| 2023-11-24 | 8.84 | 9.05 | 8.82 | 8.97 | 8.18 | qfq | 28,166,034 | 252,477,756 | 1.70% |
| 2023-11-23 | 8.72 | 8.83 | 8.69 | 8.82 | 8.04 | qfq | 21,443,464 | 188,096,264 | 1.38% |
| 2023-11-22 | 8.70 | 8.82 | 8.66 | 8.70 | 7.93 | qfq | 19,723,009 | 172,407,156 | -0.23% |
| 2023-11-21 | 8.64 | 8.82 | 8.62 | 8.72 | 7.95 | qfq | 22,751,827 | 198,789,371 | 0.93% |
| 2023-11-20 | 8.67 | 8.69 | 8.61 | 8.64 | 7.88 | qfq | 11,183,420 | 96,737,844 | -0.23% |
| 2023-11-17 | 8.68 | 8.75 | 8.60 | 8.66 | 7.89 | qfq | 15,138,910 | 130,894,689 | -0.35% |
| 2023-11-16 | 8.67 | 8.73 | 8.61 | 8.69 | 7.92 | qfq | 17,829,333 | 154,840,096 | 0.00% |
| 2023-11-15 | 8.70 | 8.73 | 8.62 | 8.69 | 7.92 | qfq | 13,853,779 | 120,097,941 | 0.58% |
| 2023-11-14 | 8.71 | 8.73 | 8.58 | 8.64 | 7.88 | qfq | 17,216,782 | 148,472,972 | -1.03% |
| 2023-11-13 | 8.80 | 8.82 | 8.63 | 8.73 | 7.96 | qfq | 16,740,780 | 145,710,599 | -0.57% |
| 2023-11-10 | 8.72 | 8.80 | 8.62 | 8.78 | 8.00 | qfq | 20,683,880 | 180,279,037 | 1.04% |
| 2023-11-09 | 8.36 | 8.74 | 8.35 | 8.69 | 7.92 | qfq | 40,764,036 | 349,930,211 | 3.95% |
| 2023-11-08 | 8.37 | 8.39 | 8.31 | 8.36 | 7.62 | qfq | 14,759,733 | 123,205,577 | -0.71% |
| 2023-11-07 | 8.34 | 8.47 | 8.33 | 8.42 | 7.68 | qfq | 17,944,527 | 150,890,713 | 0.60% |
| 2023-11-06 | 8.53 | 8.54 | 8.34 | 8.37 | 7.63 | qfq | 31,591,813 | 264,979,434 | -1.76% |
| 2023-11-03 | 8.60 | 8.68 | 8.51 | 8.52 | 7.77 | qfq | 20,111,265 | 172,210,212 | -0.23% |
| 2023-11-02 | 8.55 | 8.64 | 8.53 | 8.54 | 7.78 | qfq | 13,191,587 | 113,207,375 | -0.12% |
| 2023-11-01 | 8.61 | 8.65 | 8.53 | 8.55 | 7.79 | qfq | 13,787,127 | 118,074,577 | -0.58% |
| 2023-10-31 | 8.48 | 8.63 | 8.43 | 8.60 | 7.84 | qfq | 21,756,817 | 186,245,680 | 0.58% |
| 2023-10-30 | 8.67 | 8.75 | 8.52 | 8.55 | 7.79 | qfq | 25,878,989 | 222,718,493 | -1.72% |
| 2023-10-27 | 8.72 | 8.90 | 8.68 | 8.70 | 7.93 | qfq | 23,136,167 | 202,734,186 | -0.68% |
| 2023-10-26 | 8.76 | 8.77 | 8.54 | 8.76 | 7.99 | qfq | 24,364,889 | 211,291,575 | -0.34% |
| 2023-10-25 | 8.74 | 8.84 | 8.68 | 8.79 | 8.01 | qfq | 28,524,836 | 250,320,674 | 1.27% |
| 2023-10-24 | 8.59 | 8.69 | 8.45 | 8.68 | 7.91 | qfq | 25,362,714 | 217,212,614 | 1.05% |
| 2023-10-23 | 8.62 | 8.74 | 8.51 | 8.59 | 7.83 | qfq | 23,359,596 | 201,926,623 | -1.49% |
| 2023-10-20 | 8.70 | 8.78 | 8.58 | 8.72 | 7.95 | qfq | 22,271,087 | 193,666,543 | 0.23% |
| 2023-10-19 | 8.96 | 8.97 | 8.65 | 8.70 | 7.93 | qfq | 25,845,700 | 225,965,992 | -2.58% |
| 2023-10-18 | 8.92 | 9.08 | 8.90 | 8.93 | 8.14 | qfq | 35,936,878 | 322,948,006 | 0.11% |
| 2023-10-17 | 8.72 | 8.93 | 8.65 | 8.92 | 8.13 | qfq | 41,334,749 | 364,609,248 | 3.72% |
| 2023-10-16 | 8.55 | 8.63 | 8.49 | 8.60 | 7.84 | qfq | 21,965,796 | 188,133,059 | 1.65% |
| 2023-10-13 | 8.45 | 8.52 | 8.38 | 8.46 | 7.71 | qfq | 12,081,028 | 102,153,283 | -0.24% |
| 2023-10-12 | 8.53 | 8.57 | 8.45 | 8.48 | 7.73 | qfq | 18,223,552 | 154,825,920 | -0.24% |
| 2023-10-11 | 8.61 | 8.66 | 8.45 | 8.50 | 7.75 | qfq | 22,609,577 | 192,496,977 | -1.85% |
| 2023-10-10 | 8.79 | 8.81 | 8.61 | 8.66 | 7.89 | qfq | 21,616,864 | 187,698,757 | -1.81% |
| 2023-10-09 | 8.63 | 8.89 | 8.62 | 8.82 | 8.04 | qfq | 28,388,293 | 249,103,771 | 0.92% |
| 2023-09-28 | 8.72 | 8.85 | 8.66 | 8.74 | 7.97 | qfq | 27,282,399 | 238,738,172 | 1.39% |
| 2023-09-27 | 8.71 | 8.75 | 8.60 | 8.62 | 7.86 | qfq | 19,562,014 | 169,462,474 | -0.92% |
| 2023-09-26 | 8.73 | 8.79 | 8.67 | 8.70 | 7.93 | qfq | 15,838,388 | 138,120,702 | -0.34% |
| 2023-09-25 | 8.71 | 8.82 | 8.69 | 8.73 | 7.96 | qfq | 24,975,567 | 218,483,943 | 0.23% |
| 2023-09-22 | 8.84 | 8.86 | 8.64 | 8.71 | 7.94 | qfq | 26,706,526 | 232,729,880 | -1.36% |
| 2023-09-21 | 8.90 | 8.95 | 8.78 | 8.83 | 8.05 | qfq | 29,787,097 | 263,379,440 | -1.01% |
| 2023-09-20 | 8.92 | 9.00 | 8.85 | 8.92 | 8.13 | qfq | 19,771,109 | 176,140,313 | 0.00% |
| 2023-09-19 | 8.93 | 9.06 | 8.86 | 8.92 | 8.13 | qfq | 38,799,585 | 347,218,353 | 0.22% |
| 2023-09-18 | 8.90 | 8.94 | 8.74 | 8.90 | 8.11 | qfq | 28,015,841 | 247,840,417 | 0.34% |
| 2023-09-15 | 9.00 | 9.01 | 8.82 | 8.87 | 8.09 | qfq | 38,027,091 | 338,253,000 | -0.45% |
| 2023-09-14 | 8.60 | 8.95 | 8.60 | 8.91 | 8.12 | qfq | 71,789,190 | 633,560,049 | 3.85% |
| 2023-09-13 | 8.47 | 8.70 | 8.47 | 8.58 | 7.82 | qfq | 31,285,862 | 269,285,767 | 1.06% |
| 2023-09-12 | 8.53 | 8.63 | 8.48 | 8.49 | 7.74 | qfq | 14,190,742 | 121,135,530 | -0.12% |
| 2023-09-11 | 8.49 | 8.69 | 8.48 | 8.50 | 7.75 | qfq | 28,701,864 | 245,814,900 | 0.71% |
| 2023-09-08 | 8.53 | 8.55 | 8.38 | 8.44 | 7.69 | qfq | 14,386,463 | 121,499,481 | -1.86% |
| 2023-09-07 | 8.59 | 8.67 | 8.52 | 8.60 | 7.84 | qfq | 28,136,170 | 242,407,386 | 0.23% |
| 2023-09-06 | 8.68 | 8.72 | 8.49 | 8.58 | 7.82 | qfq | 25,398,925 | 217,543,458 | -0.58% |
| 2023-09-05 | 8.61 | 8.69 | 8.48 | 8.63 | 7.87 | qfq | 29,981,426 | 257,728,197 | 0.58% |
| 2023-09-04 | 8.35 | 8.66 | 8.35 | 8.58 | 7.82 | qfq | 48,622,603 | 416,206,976 | 3.50% |
| 2023-09-01 | 8.08 | 8.32 | 8.08 | 8.29 | 7.56 | qfq | 28,965,675 | 238,499,420 | 2.85% |
| 2023-08-31 | 8.14 | 8.19 | 8.04 | 8.06 | 7.35 | qfq | 12,965,423 | 104,898,233 | -1.10% |
| 2023-08-30 | 8.15 | 8.22 | 8.14 | 8.15 | 7.43 | qfq | 22,801,068 | 186,241,218 | -0.12% |
| 2023-08-29 | 8.17 | 8.20 | 8.11 | 8.16 | 7.44 | qfq | 24,873,541 | 202,816,071 | -0.12% |
| 2023-08-28 | 8.34 | 8.38 | 8.10 | 8.17 | 7.45 | qfq | 39,102,825 | 322,473,424 | 2.64% |
| 2023-08-25 | 8.10 | 8.13 | 7.89 | 7.96 | 7.26 | qfq | 23,203,344 | 184,961,498 | -2.81% |
| 2023-08-24 | 8.30 | 8.32 | 8.14 | 8.19 | 7.47 | qfq | 13,090,303 | 107,549,131 | -0.97% |
| 2023-08-23 | 8.17 | 8.39 | 8.15 | 8.27 | 7.54 | qfq | 24,752,450 | 205,275,550 | 1.47% |
| 2023-08-22 | 8.07 | 8.17 | 8.03 | 8.15 | 7.43 | qfq | 11,118,596 | 90,053,718 | 1.37% |
| 2023-08-21 | 8.15 | 8.19 | 8.03 | 8.04 | 7.33 | qfq | 11,502,686 | 92,993,864 | -1.35% |
| 2023-08-18 | 8.16 | 8.30 | 8.13 | 8.15 | 7.43 | qfq | 13,594,231 | 111,603,752 | 0.00% |
| 2023-08-17 | 8.18 | 8.19 | 8.06 | 8.15 | 7.43 | qfq | 11,552,178 | 93,837,113 | -0.49% |
| 2023-08-16 | 8.24 | 8.24 | 8.17 | 8.19 | 7.47 | qfq | 8,886,768 | 72,859,579 | -0.85% |
| 2023-08-15 | 8.21 | 8.30 | 8.16 | 8.26 | 7.53 | qfq | 12,101,825 | 99,839,116 | 0.85% |
| 2023-08-14 | 8.20 | 8.22 | 8.07 | 8.19 | 7.47 | qfq | 15,198,344 | 124,009,104 | -0.49% |
| 2023-08-11 | 8.45 | 8.49 | 8.22 | 8.23 | 7.50 | qfq | 18,931,456 | 157,206,175 | -2.72% |
| 2023-08-10 | 8.22 | 8.54 | 8.22 | 8.46 | 7.71 | qfq | 30,341,189 | 255,249,832 | 3.05% |
| 2023-08-09 | 8.26 | 8.28 | 8.18 | 8.21 | 7.48 | qfq | 10,814,553 | 88,868,479 | -0.85% |
| 2023-08-08 | 8.24 | 8.32 | 8.19 | 8.28 | 7.55 | qfq | 10,095,147 | 83,384,740 | 0.49% |
| 2023-08-07 | 8.25 | 8.30 | 8.17 | 8.24 | 7.51 | qfq | 16,375,601 | 134,942,236 | -0.24% |
| 2023-08-04 | 8.34 | 8.41 | 8.24 | 8.26 | 7.53 | qfq | 20,156,880 | 167,762,303 | -0.48% |
| 2023-08-03 | 8.19 | 8.34 | 8.17 | 8.30 | 7.57 | qfq | 14,841,748 | 122,469,849 | 1.47% |
| 2023-08-02 | 8.40 | 8.41 | 8.16 | 8.18 | 7.46 | qfq | 27,507,615 | 227,145,312 | -2.62% |
| 2023-08-01 | 8.39 | 8.43 | 8.37 | 8.40 | 7.66 | qfq | 16,487,047 | 138,494,276 | 0.00% |
| 2023-07-31 | 8.45 | 8.64 | 8.37 | 8.40 | 7.66 | qfq | 23,166,802 | 196,131,532 | -0.59% |
| 2023-07-28 | 8.36 | 8.47 | 8.32 | 8.45 | 7.70 | qfq | 15,424,169 | 129,619,425 | 1.08% |
| 2023-07-27 | 8.44 | 8.49 | 8.34 | 8.36 | 7.62 | qfq | 13,110,901 | 110,288,872 | -0.83% |
| 2023-07-26 | 8.49 | 8.51 | 8.38 | 8.43 | 7.68 | qfq | 18,383,325 | 155,253,590 | -4.75% |
| 2023-07-25 | 8.78 | 8.89 | 8.76 | 8.85 | 7.69 | qfq | 18,702,271 | 165,573,367 | 1.37% |
| 2023-07-24 | 8.78 | 8.79 | 8.71 | 8.73 | 7.59 | qfq | 10,628,307 | 92,996,738 | -0.57% |
| 2023-07-21 | 8.83 | 8.85 | 8.73 | 8.78 | 7.63 | qfq | 10,638,135 | 93,565,313 | -0.34% |
| 2023-07-20 | 8.88 | 8.96 | 8.78 | 8.81 | 7.66 | qfq | 13,808,637 | 122,371,041 | -0.56% |
| 2023-07-19 | 8.76 | 8.89 | 8.75 | 8.86 | 7.70 | qfq | 11,418,209 | 100,877,942 | 1.03% |
| 2023-07-18 | 8.84 | 8.89 | 8.75 | 8.77 | 7.62 | qfq | 11,179,396 | 98,140,670 | -1.02% |
| 2023-07-17 | 8.81 | 8.87 | 8.71 | 8.86 | 7.70 | qfq | 14,582,094 | 128,472,137 | 0.57% |