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
千禾味业603027.SH
最近收盘价7.302026-07-17
最近交易日2026-07-17
成交量（股）20,376,400
成交额（元）151,659,222
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-24 | 2025-07-30 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-03-12 | 2024-03-18 | cash_dividend | 0.2 | — | — | — | 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 | 7.56 | 7.64 | 7.28 | 7.30 | 7.30 | qfq | 20,376,400 | 151,659,222 | -3.05% |
| 2026-07-16 | 7.55 | 7.60 | 7.44 | 7.53 | 7.53 | qfq | 15,121,716 | 113,712,667 | -0.26% |
| 2026-07-15 | 7.32 | 7.59 | 7.25 | 7.55 | 7.55 | qfq | 19,582,708 | 146,360,545 | 3.14% |
| 2026-07-14 | 7.18 | 7.39 | 7.16 | 7.32 | 7.32 | qfq | 20,937,068 | 152,978,847 | 1.95% |
| 2026-07-13 | 7.02 | 7.22 | 6.97 | 7.18 | 7.18 | qfq | 22,695,930 | 161,566,080 | 2.13% |
| 2026-07-10 | 7.02 | 7.15 | 6.90 | 7.03 | 7.03 | qfq | 15,888,589 | 111,930,621 | 0.00% |
| 2026-07-09 | 7.21 | 7.25 | 7.00 | 7.03 | 7.03 | qfq | 16,880,957 | 119,839,897 | -2.63% |
| 2026-07-08 | 6.92 | 7.31 | 6.86 | 7.22 | 7.22 | qfq | 23,690,285 | 168,483,057 | 4.34% |
| 2026-07-07 | 7.17 | 7.17 | 6.89 | 6.92 | 6.92 | qfq | 15,389,593 | 107,347,094 | -3.22% |
| 2026-07-06 | 7.09 | 7.19 | 7.06 | 7.15 | 7.15 | qfq | 12,712,220 | 90,684,298 | 0.85% |
| 2026-07-03 | 7.11 | 7.18 | 7.04 | 7.09 | 7.09 | qfq | 12,713,530 | 90,215,288 | 0.57% |
| 2026-07-02 | 7.13 | 7.29 | 7.00 | 7.05 | 7.05 | qfq | 18,846,012 | 133,898,135 | -1.26% |
| 2026-07-01 | 6.98 | 7.15 | 6.89 | 7.14 | 7.14 | qfq | 16,879,479 | 118,947,832 | 2.44% |
| 2026-06-30 | 7.21 | 7.21 | 6.93 | 6.97 | 6.97 | qfq | 15,412,516 | 108,073,065 | -3.19% |
| 2026-06-29 | 7.10 | 7.28 | 6.86 | 7.20 | 7.20 | qfq | 20,986,184 | 149,107,977 | 1.41% |
| 2026-06-26 | 7.29 | 7.35 | 7.07 | 7.10 | 7.10 | qfq | 15,112,731 | 108,207,490 | -3.27% |
| 2026-06-25 | 7.36 | 7.45 | 7.25 | 7.34 | 7.34 | qfq | 11,312,253 | 83,103,301 | -1.34% |
| 2026-06-24 | 7.64 | 7.69 | 7.40 | 7.44 | 7.44 | qfq | 12,023,557 | 90,498,515 | -1.59% |
| 2026-06-23 | 7.56 | 7.80 | 7.54 | 7.56 | 7.56 | qfq | 13,384,037 | 102,566,122 | 0.00% |
| 2026-06-22 | 7.51 | 7.59 | 7.20 | 7.56 | 7.56 | qfq | 18,606,327 | 137,247,978 | 0.00% |
| 2026-06-18 | 7.75 | 7.75 | 7.50 | 7.56 | 7.56 | qfq | 12,910,492 | 98,014,462 | -2.33% |
| 2026-06-17 | 7.84 | 7.87 | 7.74 | 7.74 | 7.74 | qfq | 8,006,660 | 62,175,201 | -1.40% |
| 2026-06-16 | 8.00 | 8.01 | 7.73 | 7.85 | 7.85 | qfq | 14,975,985 | 117,099,447 | -1.88% |
| 2026-06-15 | 7.95 | 8.05 | 7.91 | 8.00 | 8.00 | qfq | 14,161,542 | 113,163,131 | 0.63% |
| 2026-06-12 | 7.84 | 8.05 | 7.80 | 7.95 | 7.95 | qfq | 18,859,761 | 149,871,046 | 1.27% |
| 2026-06-11 | 7.75 | 7.91 | 7.72 | 7.85 | 7.85 | qfq | 12,453,000 | 97,608,602 | 1.16% |
| 2026-06-10 | 7.67 | 7.77 | 7.67 | 7.76 | 7.76 | qfq | 10,384,812 | 80,179,130 | 0.65% |
| 2026-06-09 | 7.72 | 7.81 | 7.65 | 7.71 | 7.71 | qfq | 11,027,365 | 85,099,578 | -0.13% |
| 2026-06-08 | 7.75 | 7.79 | 7.62 | 7.72 | 7.72 | qfq | 11,110,452 | 85,544,989 | -0.39% |
| 2026-06-05 | 7.64 | 7.82 | 7.62 | 7.75 | 7.75 | qfq | 10,303,852 | 79,844,097 | 1.31% |
| 2026-06-04 | 7.81 | 7.85 | 7.60 | 7.65 | 7.65 | qfq | 11,176,169 | 86,221,431 | -1.92% |
| 2026-06-03 | 7.76 | 7.84 | 7.56 | 7.80 | 7.80 | qfq | 15,897,180 | 122,850,832 | 0.52% |
| 2026-06-02 | 7.91 | 7.94 | 7.72 | 7.76 | 7.76 | qfq | 16,791,071 | 131,188,322 | -1.65% |
| 2026-06-01 | 7.69 | 7.91 | 7.63 | 7.89 | 7.89 | qfq | 16,371,631 | 127,609,916 | 2.73% |
| 2026-05-29 | 7.56 | 7.88 | 7.52 | 7.68 | 7.68 | qfq | 23,990,159 | 185,667,513 | 1.59% |
| 2026-05-28 | 7.60 | 7.65 | 7.46 | 7.56 | 7.56 | qfq | 13,431,751 | 101,495,791 | -0.79% |
| 2026-05-27 | 7.73 | 7.73 | 7.45 | 7.62 | 7.62 | qfq | 24,330,837 | 183,897,576 | -1.30% |
| 2026-05-26 | 7.73 | 7.85 | 7.68 | 7.72 | 7.72 | qfq | 13,671,095 | 106,146,722 | -0.26% |
| 2026-05-25 | 7.70 | 7.81 | 7.69 | 7.74 | 7.74 | qfq | 12,882,524 | 99,819,595 | -0.64% |
| 2026-05-22 | 7.99 | 8.06 | 7.69 | 7.79 | 7.79 | qfq | 21,051,014 | 164,136,475 | -2.26% |
| 2026-05-21 | 8.19 | 8.24 | 7.95 | 7.97 | 7.97 | qfq | 16,882,230 | 136,633,683 | -2.57% |
| 2026-05-20 | 8.19 | 8.22 | 8.13 | 8.18 | 8.18 | qfq | 8,967,027 | 73,262,027 | 0.00% |
| 2026-05-19 | 8.16 | 8.26 | 8.12 | 8.18 | 8.18 | qfq | 10,391,795 | 85,049,844 | 0.37% |
| 2026-05-18 | 8.38 | 8.41 | 8.12 | 8.15 | 8.15 | qfq | 15,917,351 | 131,000,802 | -2.74% |
| 2026-05-15 | 8.42 | 8.52 | 8.32 | 8.38 | 8.38 | qfq | 13,989,478 | 117,463,217 | -0.71% |
| 2026-05-14 | 8.55 | 8.57 | 8.42 | 8.44 | 8.44 | qfq | 15,835,937 | 134,549,797 | -1.29% |
| 2026-05-13 | 8.72 | 8.74 | 8.51 | 8.55 | 8.55 | qfq | 22,515,890 | 193,286,664 | -1.84% |
| 2026-05-12 | 8.85 | 8.85 | 8.70 | 8.71 | 8.71 | qfq | 18,274,503 | 160,224,441 | -1.58% |
| 2026-05-11 | 8.91 | 8.91 | 8.80 | 8.85 | 8.85 | qfq | 14,775,492 | 130,426,651 | -0.67% |
| 2026-05-08 | 8.90 | 8.95 | 8.84 | 8.91 | 8.91 | qfq | 13,072,485 | 116,054,209 | 0.11% |
| 2026-05-07 | 9.10 | 9.12 | 8.84 | 8.90 | 8.90 | qfq | 31,404,601 | 280,344,919 | -2.09% |
| 2026-05-06 | 9.11 | 9.23 | 9.04 | 9.09 | 9.09 | qfq | 28,690,927 | 260,949,922 | -0.66% |
| 2026-04-30 | 9.56 | 9.56 | 9.09 | 9.15 | 9.15 | qfq | 70,783,763 | 653,259,255 | -9.41% |
| 2026-04-29 | 9.64 | 10.14 | 9.60 | 10.10 | 10.10 | qfq | 38,136,264 | 381,523,917 | 4.77% |
| 2026-04-28 | 9.61 | 9.73 | 9.51 | 9.64 | 9.64 | qfq | 14,574,729 | 140,409,292 | 1.58% |
| 2026-04-27 | 9.50 | 9.69 | 9.48 | 9.49 | 9.49 | qfq | 9,887,907 | 94,416,612 | -1.04% |
| 2026-04-24 | 9.40 | 9.73 | 9.39 | 9.59 | 9.59 | qfq | 17,363,517 | 166,091,087 | 1.16% |
| 2026-04-23 | 9.43 | 9.49 | 9.29 | 9.48 | 9.48 | qfq | 13,186,809 | 124,010,128 | 0.21% |
| 2026-04-22 | 9.69 | 9.71 | 9.37 | 9.46 | 9.46 | qfq | 17,607,838 | 167,254,628 | -2.57% |
| 2026-04-21 | 9.56 | 9.79 | 9.56 | 9.71 | 9.71 | qfq | 13,735,032 | 133,395,563 | 1.46% |
| 2026-04-20 | 9.45 | 9.67 | 9.45 | 9.57 | 9.57 | qfq | 12,204,279 | 117,138,432 | 1.06% |
| 2026-04-17 | 9.51 | 9.55 | 9.37 | 9.47 | 9.47 | qfq | 8,673,147 | 81,780,628 | -0.84% |
| 2026-04-16 | 9.48 | 9.59 | 9.45 | 9.55 | 9.55 | qfq | 9,324,048 | 88,841,882 | 0.63% |
| 2026-04-15 | 9.44 | 9.52 | 9.33 | 9.49 | 9.49 | qfq | 9,849,817 | 92,963,628 | 0.85% |
| 2026-04-14 | 9.55 | 9.58 | 9.32 | 9.41 | 9.41 | qfq | 14,722,653 | 137,870,545 | -1.26% |
| 2026-04-13 | 9.90 | 9.90 | 9.48 | 9.53 | 9.53 | qfq | 20,804,349 | 199,499,805 | -3.83% |
| 2026-04-10 | 9.52 | 9.96 | 9.47 | 9.91 | 9.91 | qfq | 28,781,054 | 281,340,807 | 4.32% |
| 2026-04-09 | 9.43 | 9.52 | 9.30 | 9.50 | 9.50 | qfq | 16,553,979 | 155,762,141 | 0.11% |
| 2026-04-08 | 9.62 | 9.63 | 9.38 | 9.49 | 9.49 | qfq | 16,208,089 | 153,404,476 | 0.32% |
| 2026-04-07 | 9.30 | 9.49 | 9.23 | 9.46 | 9.46 | qfq | 8,864,809 | 83,171,760 | 1.83% |
| 2026-04-03 | 9.59 | 9.59 | 9.25 | 9.29 | 9.29 | qfq | 12,395,477 | 116,202,259 | -3.23% |
| 2026-04-02 | 9.49 | 9.67 | 9.42 | 9.60 | 9.60 | qfq | 11,569,588 | 110,550,247 | 1.27% |
| 2026-04-01 | 9.49 | 9.52 | 9.36 | 9.48 | 9.48 | qfq | 10,515,528 | 99,442,128 | 1.50% |
| 2026-03-31 | 9.54 | 9.58 | 9.31 | 9.34 | 9.34 | qfq | 11,422,704 | 107,655,537 | -1.06% |
| 2026-03-30 | 9.40 | 9.52 | 9.33 | 9.44 | 9.44 | qfq | 13,073,000 | 123,349,012 | -1.56% |
| 2026-03-27 | 8.95 | 9.71 | 8.94 | 9.59 | 9.59 | qfq | 28,588,606 | 267,564,426 | 6.56% |
| 2026-03-26 | 9.05 | 9.15 | 8.98 | 9.00 | 9.00 | qfq | 7,513,746 | 68,074,596 | -0.55% |
| 2026-03-25 | 9.00 | 9.12 | 8.93 | 9.05 | 9.05 | qfq | 10,094,854 | 91,346,195 | 0.56% |
| 2026-03-24 | 8.95 | 9.01 | 8.80 | 9.00 | 9.00 | qfq | 10,485,678 | 93,330,093 | 1.69% |
| 2026-03-23 | 9.10 | 9.10 | 8.78 | 8.85 | 8.85 | qfq | 17,325,825 | 154,454,069 | -3.38% |
| 2026-03-20 | 9.27 | 9.39 | 9.16 | 9.16 | 9.16 | qfq | 12,195,687 | 112,841,614 | -1.29% |
| 2026-03-19 | 9.50 | 9.53 | 9.25 | 9.28 | 9.28 | qfq | 19,651,271 | 184,054,525 | -3.03% |
| 2026-03-18 | 10.11 | 10.14 | 9.51 | 9.57 | 9.57 | qfq | 36,383,220 | 352,582,782 | -5.71% |
| 2026-03-17 | 9.95 | 10.46 | 9.95 | 10.15 | 10.15 | qfq | 47,504,396 | 487,614,999 | 4.64% |
| 2026-03-16 | 9.55 | 9.71 | 9.54 | 9.70 | 9.70 | qfq | 13,301,979 | 128,525,856 | 1.78% |
| 2026-03-13 | 9.46 | 9.72 | 9.43 | 9.53 | 9.53 | qfq | 15,169,031 | 145,641,260 | 0.74% |
| 2026-03-12 | 9.42 | 9.55 | 9.40 | 9.46 | 9.46 | qfq | 9,139,289 | 86,526,257 | -0.11% |
| 2026-03-11 | 9.56 | 9.58 | 9.40 | 9.47 | 9.47 | qfq | 12,638,026 | 119,490,603 | -1.15% |
| 2026-03-10 | 9.52 | 9.65 | 9.47 | 9.58 | 9.58 | qfq | 10,390,178 | 99,128,736 | 0.84% |
| 2026-03-09 | 9.46 | 9.59 | 9.38 | 9.50 | 9.50 | qfq | 11,466,482 | 108,667,970 | -0.11% |
| 2026-03-06 | 9.31 | 9.53 | 9.29 | 9.51 | 9.51 | qfq | 10,562,076 | 99,816,613 | 1.93% |
| 2026-03-05 | 9.49 | 9.51 | 9.28 | 9.33 | 9.33 | qfq | 13,002,972 | 121,822,424 | -0.43% |
| 2026-03-04 | 9.59 | 9.66 | 9.36 | 9.37 | 9.37 | qfq | 14,883,294 | 141,099,920 | -2.80% |
| 2026-03-03 | 9.79 | 9.87 | 9.59 | 9.64 | 9.64 | qfq | 18,268,354 | 177,697,787 | -1.33% |
| 2026-03-02 | 9.85 | 10.06 | 9.71 | 9.77 | 9.77 | qfq | 17,865,537 | 175,568,015 | -2.69% |
| 2026-02-27 | 9.99 | 10.18 | 9.99 | 10.04 | 10.04 | qfq | 10,557,202 | 106,304,151 | 0.60% |
| 2026-02-26 | 10.22 | 10.23 | 9.93 | 9.98 | 9.98 | qfq | 17,601,060 | 176,645,248 | -2.06% |
| 2026-02-25 | 10.18 | 10.31 | 10.15 | 10.19 | 10.19 | qfq | 12,599,708 | 128,758,789 | 0.39% |
| 2026-02-24 | 10.39 | 10.48 | 10.08 | 10.15 | 10.15 | qfq | 18,949,925 | 193,409,118 | -1.55% |
| 2026-02-13 | 10.55 | 10.59 | 10.30 | 10.31 | 10.31 | qfq | 10,676,890 | 111,134,592 | -1.90% |
| 2026-02-12 | 10.65 | 10.65 | 10.42 | 10.51 | 10.51 | qfq | 11,801,373 | 123,950,921 | -1.22% |
| 2026-02-11 | 10.68 | 10.72 | 10.59 | 10.64 | 10.64 | qfq | 11,179,073 | 119,012,673 | -0.47% |
| 2026-02-10 | 10.91 | 10.96 | 10.60 | 10.69 | 10.69 | qfq | 16,477,101 | 175,850,676 | -1.93% |
| 2026-02-09 | 10.99 | 11.12 | 10.82 | 10.90 | 10.90 | qfq | 19,243,410 | 209,961,020 | -0.82% |
| 2026-02-06 | 11.16 | 11.33 | 10.98 | 10.99 | 10.99 | qfq | 35,485,794 | 395,514,887 | -1.08% |
| 2026-02-05 | 10.41 | 11.30 | 10.38 | 11.11 | 11.11 | qfq | 50,940,256 | 560,547,652 | 6.83% |
| 2026-02-04 | 10.32 | 10.40 | 10.25 | 10.40 | 10.40 | qfq | 12,816,511 | 132,532,832 | 0.29% |
| 2026-02-03 | 10.01 | 10.38 | 10.01 | 10.37 | 10.37 | qfq | 23,883,542 | 245,298,245 | 3.80% |
| 2026-02-02 | 10.10 | 10.33 | 9.98 | 9.99 | 9.99 | qfq | 14,539,909 | 147,821,121 | -1.19% |
| 2026-01-30 | 10.17 | 10.18 | 9.99 | 10.11 | 10.11 | qfq | 11,200,860 | 113,091,782 | -0.79% |
| 2026-01-29 | 9.78 | 10.25 | 9.76 | 10.19 | 10.19 | qfq | 20,046,438 | 201,218,962 | 3.66% |
| 2026-01-28 | 9.85 | 9.90 | 9.76 | 9.83 | 9.83 | qfq | 9,200,572 | 90,460,869 | -0.61% |
| 2026-01-27 | 10.10 | 10.14 | 9.76 | 9.89 | 9.89 | qfq | 20,642,560 | 204,182,215 | -2.47% |
| 2026-01-26 | 10.15 | 10.28 | 9.89 | 10.14 | 10.14 | qfq | 19,016,024 | 191,688,273 | -0.10% |
| 2026-01-23 | 10.28 | 10.30 | 10.14 | 10.15 | 10.15 | qfq | 11,455,126 | 116,978,757 | -0.49% |
| 2026-01-22 | 10.17 | 10.35 | 10.08 | 10.20 | 10.20 | qfq | 12,400,075 | 126,549,169 | 0.10% |
| 2026-01-21 | 10.26 | 10.33 | 10.08 | 10.19 | 10.19 | qfq | 11,773,582 | 119,748,704 | -0.68% |
| 2026-01-20 | 10.19 | 10.35 | 10.11 | 10.26 | 10.26 | qfq | 14,151,858 | 144,675,371 | 0.69% |
| 2026-01-19 | 9.76 | 10.27 | 9.75 | 10.19 | 10.19 | qfq | 22,089,243 | 223,168,155 | 4.09% |
| 2026-01-16 | 10.06 | 10.06 | 9.77 | 9.79 | 9.79 | qfq | 16,044,833 | 158,581,928 | -2.39% |
| 2026-01-15 | 9.97 | 10.13 | 9.97 | 10.03 | 10.03 | qfq | 11,161,064 | 112,136,357 | -0.40% |
| 2026-01-14 | 10.19 | 10.29 | 9.96 | 10.07 | 10.07 | qfq | 17,602,249 | 178,087,691 | -1.08% |
| 2026-01-13 | 10.40 | 10.47 | 10.17 | 10.18 | 10.18 | qfq | 14,764,090 | 152,153,012 | -2.40% |
| 2026-01-12 | 10.21 | 10.49 | 10.12 | 10.43 | 10.43 | qfq | 19,704,357 | 203,930,338 | 1.96% |
| 2026-01-09 | 10.10 | 10.40 | 10.09 | 10.23 | 10.23 | qfq | 13,188,321 | 134,623,316 | 1.09% |
| 2026-01-08 | 10.25 | 10.27 | 10.10 | 10.12 | 10.12 | qfq | 12,770,561 | 129,726,808 | -1.27% |
| 2026-01-07 | 10.31 | 10.42 | 10.20 | 10.25 | 10.25 | qfq | 14,765,776 | 152,018,570 | -0.87% |
| 2026-01-06 | 10.03 | 10.35 | 9.98 | 10.34 | 10.34 | qfq | 23,362,419 | 238,693,967 | 3.09% |
| 2026-01-05 | 9.85 | 10.05 | 9.72 | 10.03 | 10.03 | qfq | 18,312,327 | 181,810,314 | 2.03% |
| 2025-12-31 | 9.80 | 9.90 | 9.77 | 9.83 | 9.83 | qfq | 9,305,041 | 91,563,408 | 0.51% |
| 2025-12-30 | 9.74 | 9.95 | 9.71 | 9.78 | 9.78 | qfq | 12,946,357 | 127,355,722 | 0.00% |
| 2025-12-29 | 9.75 | 9.90 | 9.66 | 9.78 | 9.78 | qfq | 11,604,397 | 113,349,773 | 0.20% |
| 2025-12-26 | 9.81 | 9.88 | 9.75 | 9.76 | 9.76 | qfq | 7,563,437 | 74,156,006 | -0.51% |
| 2025-12-25 | 9.81 | 9.90 | 9.75 | 9.81 | 9.81 | qfq | 9,456,072 | 92,877,158 | 0.20% |
| 2025-12-24 | 9.97 | 9.99 | 9.78 | 9.79 | 9.79 | qfq | 14,410,519 | 141,921,174 | -1.81% |
| 2025-12-23 | 10.08 | 10.17 | 9.94 | 9.97 | 9.97 | qfq | 17,056,265 | 171,149,736 | -1.19% |
| 2025-12-22 | 9.90 | 10.23 | 9.85 | 10.09 | 10.09 | qfq | 31,263,380 | 314,684,179 | 0.90% |
| 2025-12-19 | 9.60 | 10.05 | 9.41 | 10.00 | 10.00 | qfq | 36,419,466 | 357,331,073 | 4.28% |
| 2025-12-18 | 9.37 | 9.66 | 9.31 | 9.59 | 9.59 | qfq | 18,947,913 | 181,260,566 | 2.02% |
| 2025-12-17 | 9.32 | 9.42 | 9.21 | 9.40 | 9.40 | qfq | 14,763,534 | 137,891,431 | 0.86% |
| 2025-12-16 | 9.20 | 9.41 | 9.17 | 9.32 | 9.32 | qfq | 17,130,730 | 159,412,157 | 1.30% |
| 2025-12-15 | 9.27 | 9.28 | 9.16 | 9.20 | 9.20 | qfq | 8,034,215 | 74,051,393 | 0.00% |
| 2025-12-12 | 9.18 | 9.25 | 9.06 | 9.20 | 9.20 | qfq | 13,498,054 | 124,065,646 | 0.66% |
| 2025-12-11 | 9.11 | 9.28 | 9.06 | 9.14 | 9.14 | qfq | 11,918,356 | 109,412,048 | 0.11% |
| 2025-12-10 | 9.16 | 9.24 | 9.12 | 9.13 | 9.13 | qfq | 5,982,634 | 54,854,436 | -0.44% |
| 2025-12-09 | 9.25 | 9.25 | 9.09 | 9.17 | 9.17 | qfq | 10,273,792 | 94,092,871 | -0.65% |
| 2025-12-08 | 9.40 | 9.45 | 9.22 | 9.23 | 9.23 | qfq | 10,501,608 | 97,300,489 | -1.60% |
| 2025-12-05 | 9.37 | 9.44 | 9.26 | 9.38 | 9.38 | qfq | 7,870,235 | 73,503,666 | 0.75% |
| 2025-12-04 | 9.45 | 9.51 | 9.20 | 9.31 | 9.31 | qfq | 17,076,620 | 158,933,516 | -1.90% |
| 2025-12-03 | 9.68 | 9.73 | 9.45 | 9.49 | 9.49 | qfq | 9,902,264 | 94,782,814 | -2.37% |
| 2025-12-02 | 9.68 | 9.87 | 9.61 | 9.72 | 9.72 | qfq | 8,735,066 | 84,907,162 | 0.62% |
| 2025-12-01 | 9.55 | 9.68 | 9.52 | 9.66 | 9.66 | qfq | 10,275,969 | 99,052,179 | 0.94% |
| 2025-11-28 | 9.50 | 9.61 | 9.43 | 9.57 | 9.57 | qfq | 8,702,226 | 83,040,807 | 0.21% |
| 2025-11-27 | 9.61 | 9.66 | 9.49 | 9.55 | 9.55 | qfq | 9,817,609 | 93,918,706 | -0.62% |
| 2025-11-26 | 9.49 | 9.68 | 9.46 | 9.61 | 9.61 | qfq | 18,059,313 | 173,068,467 | 1.59% |
| 2025-11-25 | 9.56 | 9.56 | 9.41 | 9.46 | 9.46 | qfq | 10,649,714 | 100,951,158 | 0.32% |
| 2025-11-24 | 9.45 | 9.63 | 9.41 | 9.43 | 9.43 | qfq | 10,099,821 | 95,820,501 | -0.21% |
| 2025-11-21 | 9.62 | 9.69 | 9.41 | 9.45 | 9.45 | qfq | 15,794,074 | 150,843,595 | -1.87% |
| 2025-11-20 | 9.70 | 9.73 | 9.52 | 9.63 | 9.63 | qfq | 12,519,106 | 120,325,630 | -0.62% |
| 2025-11-19 | 9.82 | 9.89 | 9.63 | 9.69 | 9.69 | qfq | 12,158,946 | 118,062,026 | -1.32% |
| 2025-11-18 | 9.86 | 9.92 | 9.73 | 9.82 | 9.82 | qfq | 12,953,927 | 127,225,773 | -0.41% |
| 2025-11-17 | 9.83 | 9.90 | 9.63 | 9.86 | 9.86 | qfq | 19,813,631 | 193,695,130 | 0.31% |
| 2025-11-14 | 9.99 | 10.08 | 9.81 | 9.83 | 9.83 | qfq | 16,876,826 | 167,151,517 | -1.40% |
| 2025-11-13 | 9.85 | 10.00 | 9.72 | 9.97 | 9.97 | qfq | 18,761,232 | 185,847,929 | 1.22% |
| 2025-11-12 | 9.83 | 10.03 | 9.82 | 9.85 | 9.85 | qfq | 16,708,284 | 165,591,352 | 0.20% |
| 2025-11-11 | 9.88 | 9.88 | 9.71 | 9.83 | 9.83 | qfq | 17,071,573 | 166,881,385 | -0.51% |
| 2025-11-10 | 9.84 | 9.99 | 9.74 | 9.88 | 9.88 | qfq | 22,283,866 | 219,318,687 | 1.33% |
| 2025-11-07 | 9.57 | 9.99 | 9.56 | 9.75 | 9.75 | qfq | 30,615,989 | 300,841,103 | 1.67% |
| 2025-11-06 | 9.47 | 9.73 | 9.44 | 9.59 | 9.59 | qfq | 18,246,802 | 175,713,265 | 1.37% |
| 2025-11-05 | 9.56 | 9.56 | 9.40 | 9.46 | 9.46 | qfq | 16,622,002 | 157,721,566 | -0.94% |
| 2025-11-04 | 9.45 | 9.65 | 9.38 | 9.55 | 9.55 | qfq | 25,632,006 | 244,091,462 | 0.84% |
| 2025-11-03 | 9.27 | 9.49 | 9.25 | 9.47 | 9.47 | qfq | 26,173,774 | 245,578,738 | 2.16% |
| 2025-10-31 | 8.82 | 9.28 | 8.78 | 9.27 | 9.27 | qfq | 40,448,071 | 370,642,253 | 5.82% |
| 2025-10-30 | 8.84 | 8.88 | 8.76 | 8.76 | 8.76 | qfq | 8,573,026 | 75,680,588 | -0.79% |
| 2025-10-29 | 8.86 | 8.88 | 8.76 | 8.83 | 8.83 | qfq | 7,504,831 | 66,028,283 | -0.34% |
| 2025-10-28 | 8.91 | 8.95 | 8.84 | 8.86 | 8.86 | qfq | 5,451,311 | 48,373,691 | -0.11% |
| 2025-10-27 | 8.90 | 8.90 | 8.84 | 8.87 | 8.87 | qfq | 7,998,992 | 70,906,156 | -0.45% |
| 2025-10-24 | 8.95 | 8.95 | 8.84 | 8.91 | 8.91 | qfq | 9,035,768 | 80,242,241 | -0.11% |
| 2025-10-23 | 8.80 | 8.94 | 8.80 | 8.92 | 8.92 | qfq | 11,185,221 | 99,015,601 | -22.64% |
| 2025-10-22 | 11.55 | 11.66 | 11.53 | 11.53 | 8.79 | qfq | 6,266,988 | 72,636,109 | -0.60% |
| 2025-10-21 | 11.53 | 11.61 | 11.52 | 11.60 | 8.85 | qfq | 5,985,844 | 69,249,214 | 0.61% |
| 2025-10-20 | 11.67 | 11.75 | 11.48 | 11.53 | 8.79 | qfq | 7,416,915 | 85,811,576 | -1.11% |
| 2025-10-17 | 11.65 | 11.78 | 11.62 | 11.66 | 8.89 | qfq | 10,974,111 | 128,369,049 | -0.34% |
| 2025-10-16 | 11.64 | 11.71 | 11.60 | 11.70 | 8.92 | qfq | 7,378,738 | 85,968,962 | 0.95% |
| 2025-10-15 | 11.52 | 11.63 | 11.44 | 11.59 | 8.84 | qfq | 6,860,344 | 79,302,317 | 0.61% |
| 2025-10-14 | 11.52 | 11.59 | 11.46 | 11.52 | 8.78 | qfq | 7,777,072 | 89,575,267 | 0.26% |
| 2025-10-13 | 11.38 | 11.50 | 11.33 | 11.49 | 8.76 | qfq | 7,462,253 | 85,459,658 | -1.03% |
| 2025-10-10 | 11.49 | 11.65 | 11.45 | 11.61 | 8.85 | qfq | 8,976,103 | 103,875,048 | 1.04% |
| 2025-10-09 | 11.45 | 11.50 | 11.29 | 11.49 | 8.76 | qfq | 10,243,552 | 116,744,605 | 0.52% |
| 2025-09-30 | 11.32 | 11.46 | 11.26 | 11.43 | 8.72 | qfq | 8,064,175 | 91,809,620 | 0.97% |
| 2025-09-29 | 11.31 | 11.38 | 11.20 | 11.32 | 8.63 | qfq | 10,621,655 | 119,752,876 | 0.00% |
| 2025-09-26 | 11.22 | 11.37 | 11.17 | 11.32 | 8.63 | qfq | 8,106,373 | 91,287,220 | 0.89% |
| 2025-09-25 | 11.37 | 11.38 | 11.21 | 11.22 | 8.56 | qfq | 8,920,052 | 100,558,546 | -1.15% |
| 2025-09-24 | 11.35 | 11.44 | 11.29 | 11.35 | 8.66 | qfq | 8,367,214 | 94,983,179 | 0.00% |
| 2025-09-23 | 11.59 | 11.62 | 11.30 | 11.35 | 8.66 | qfq | 12,111,108 | 137,797,075 | -1.99% |
| 2025-09-22 | 11.66 | 11.68 | 11.55 | 11.58 | 8.83 | qfq | 5,763,938 | 66,736,379 | -0.69% |
| 2025-09-19 | 11.60 | 11.66 | 11.51 | 11.66 | 8.89 | qfq | 7,190,086 | 83,230,961 | 0.34% |
| 2025-09-18 | 11.81 | 11.81 | 11.58 | 11.62 | 8.86 | qfq | 10,639,412 | 124,465,408 | -1.53% |
| 2025-09-17 | 11.78 | 11.84 | 11.73 | 11.80 | 9.00 | qfq | 6,258,300 | 73,735,087 | 0.08% |
| 2025-09-16 | 11.85 | 11.86 | 11.71 | 11.79 | 8.99 | qfq | 7,599,313 | 89,435,947 | -0.17% |
| 2025-09-15 | 11.88 | 11.92 | 11.78 | 11.81 | 9.01 | qfq | 9,266,311 | 109,762,528 | -0.59% |
| 2025-09-12 | 12.03 | 12.11 | 11.87 | 11.88 | 9.06 | qfq | 11,853,741 | 141,586,341 | -1.49% |
| 2025-09-11 | 12.04 | 12.09 | 11.91 | 12.06 | 9.20 | qfq | 12,177,097 | 146,036,306 | -0.33% |
| 2025-09-10 | 12.09 | 12.14 | 12.02 | 12.10 | 9.23 | qfq | 7,381,158 | 89,164,862 | 0.00% |
| 2025-09-09 | 12.09 | 12.22 | 11.99 | 12.10 | 9.23 | qfq | 9,950,516 | 120,351,838 | 0.00% |
| 2025-09-08 | 11.91 | 12.14 | 11.89 | 12.10 | 9.23 | qfq | 16,080,356 | 193,688,381 | 1.51% |
| 2025-09-05 | 11.93 | 11.95 | 11.79 | 11.92 | 9.09 | qfq | 9,959,632 | 118,019,484 | -0.08% |
| 2025-09-04 | 11.79 | 11.97 | 11.75 | 11.93 | 9.10 | qfq | 11,754,877 | 139,572,640 | 1.19% |
| 2025-09-03 | 12.03 | 12.13 | 11.76 | 11.79 | 8.99 | qfq | 14,001,379 | 166,116,911 | -2.00% |
| 2025-09-02 | 12.11 | 12.18 | 11.92 | 12.03 | 9.17 | qfq | 15,860,135 | 190,933,923 | -0.99% |
| 2025-09-01 | 12.34 | 12.41 | 12.09 | 12.15 | 9.27 | qfq | 19,174,390 | 234,080,150 | -1.46% |
| 2025-08-29 | 12.15 | 12.65 | 12.12 | 12.33 | 9.40 | qfq | 29,243,326 | 359,802,263 | 1.73% |
| 2025-08-28 | 12.20 | 12.36 | 11.90 | 12.12 | 9.24 | qfq | 39,874,323 | 483,619,713 | -3.58% |
| 2025-08-27 | 13.01 | 13.01 | 12.57 | 12.57 | 9.59 | qfq | 21,738,460 | 278,066,595 | -3.53% |
| 2025-08-26 | 12.90 | 13.25 | 12.82 | 13.03 | 9.94 | qfq | 27,783,260 | 363,713,459 | 1.48% |
| 2025-08-25 | 12.35 | 12.96 | 12.30 | 12.84 | 9.79 | qfq | 31,361,950 | 396,107,774 | 4.39% |
| 2025-08-22 | 12.39 | 12.47 | 12.19 | 12.30 | 9.38 | qfq | 16,018,066 | 196,659,747 | -0.97% |
| 2025-08-21 | 12.43 | 12.56 | 12.28 | 12.42 | 9.47 | qfq | 14,994,439 | 185,737,920 | 0.08% |
| 2025-08-20 | 12.11 | 12.45 | 12.01 | 12.41 | 9.46 | qfq | 18,988,091 | 233,494,707 | 2.39% |
| 2025-08-19 | 12.22 | 12.27 | 12.10 | 12.12 | 9.24 | qfq | 12,083,747 | 147,067,734 | -0.66% |
| 2025-08-18 | 12.10 | 12.25 | 12.09 | 12.20 | 9.30 | qfq | 15,018,683 | 183,113,021 | 0.83% |
| 2025-08-15 | 11.99 | 12.10 | 11.96 | 12.10 | 9.23 | qfq | 13,322,404 | 160,354,205 | 0.67% |
| 2025-08-14 | 11.95 | 12.25 | 11.89 | 12.02 | 9.17 | qfq | 21,164,251 | 255,140,116 | 0.84% |
| 2025-08-13 | 11.89 | 11.96 | 11.83 | 11.92 | 9.09 | qfq | 10,300,505 | 122,500,417 | 0.25% |
| 2025-08-12 | 11.80 | 11.96 | 11.79 | 11.89 | 9.07 | qfq | 11,177,583 | 132,823,901 | 0.51% |
| 2025-08-11 | 11.82 | 11.87 | 11.81 | 11.83 | 9.02 | qfq | 9,019,605 | 106,737,960 | 0.25% |
| 2025-08-08 | 11.75 | 11.84 | 11.71 | 11.80 | 9.00 | qfq | 7,861,206 | 92,707,893 | 0.51% |
| 2025-08-07 | 11.73 | 11.81 | 11.70 | 11.74 | 8.95 | qfq | 9,323,794 | 109,554,048 | 0.00% |
| 2025-08-06 | 11.82 | 11.82 | 11.64 | 11.74 | 8.95 | qfq | 11,187,199 | 131,068,057 | -0.59% |
| 2025-08-05 | 11.80 | 11.85 | 11.76 | 11.81 | 9.01 | qfq | 7,439,555 | 87,784,683 | 0.08% |
| 2025-08-04 | 11.83 | 11.88 | 11.76 | 11.80 | 9.00 | qfq | 7,899,579 | 93,251,961 | -0.76% |
| 2025-08-01 | 11.86 | 11.98 | 11.82 | 11.89 | 9.07 | qfq | 8,154,367 | 97,023,746 | 0.17% |
| 2025-07-31 | 12.02 | 12.07 | 11.79 | 11.87 | 9.05 | qfq | 13,746,615 | 163,639,737 | -1.74% |
| 2025-07-30 | 11.90 | 12.13 | 11.65 | 12.08 | 9.21 | qfq | 19,808,752 | 237,213,522 | -3.28% |
| 2025-07-29 | 12.44 | 12.50 | 12.26 | 12.49 | 9.14 | qfq | 15,038,899 | 186,279,630 | 0.40% |
| 2025-07-28 | 12.30 | 12.48 | 12.20 | 12.44 | 9.11 | qfq | 14,396,759 | 177,808,557 | 1.14% |
| 2025-07-25 | 12.46 | 12.52 | 12.29 | 12.30 | 9.00 | qfq | 16,361,738 | 202,560,563 | -0.89% |
| 2025-07-24 | 12.19 | 12.41 | 12.13 | 12.41 | 9.08 | qfq | 18,651,420 | 229,293,255 | 2.56% |
| 2025-07-23 | 12.06 | 12.25 | 12.03 | 12.10 | 8.86 | qfq | 18,956,567 | 230,497,353 | 0.67% |
| 2025-07-22 | 11.88 | 12.06 | 11.87 | 12.02 | 8.80 | qfq | 16,954,589 | 203,293,195 | 1.18% |
| 2025-07-21 | 11.80 | 11.93 | 11.80 | 11.88 | 8.70 | qfq | 11,924,894 | 141,585,596 | 0.76% |
| 2025-07-18 | 11.83 | 11.83 | 11.76 | 11.79 | 8.63 | qfq | 6,373,787 | 75,130,250 | 0.17% |
| 2025-07-17 | 11.74 | 11.84 | 11.74 | 11.77 | 8.62 | qfq | 8,078,466 | 95,158,923 | 0.17% |
| 2025-07-16 | 11.78 | 11.85 | 11.63 | 11.75 | 8.60 | qfq | 9,713,085 | 113,896,216 | -0.25% |
| 2025-07-15 | 11.74 | 11.98 | 11.72 | 11.78 | 8.62 | qfq | 16,117,847 | 190,853,615 | 0.34% |
| 2025-07-14 | 11.73 | 11.77 | 11.65 | 11.74 | 8.59 | qfq | 8,203,435 | 96,190,540 | 0.09% |
| 2025-07-11 | 11.70 | 11.82 | 11.68 | 11.73 | 8.59 | qfq | 10,332,845 | 121,340,389 | 0.34% |
| 2025-07-10 | 11.60 | 11.69 | 11.59 | 11.69 | 8.56 | qfq | 6,500,460 | 75,745,201 | 0.43% |
| 2025-07-09 | 11.56 | 11.69 | 11.54 | 11.64 | 8.52 | qfq | 9,573,815 | 111,460,133 | 0.61% |
| 2025-07-08 | 11.49 | 11.58 | 11.49 | 11.57 | 8.47 | qfq | 5,373,558 | 62,048,961 | 0.61% |
| 2025-07-07 | 11.55 | 11.55 | 11.49 | 11.50 | 8.42 | qfq | 4,001,461 | 46,059,042 | -0.26% |
| 2025-07-04 | 11.57 | 11.57 | 11.49 | 11.53 | 8.44 | qfq | 4,369,178 | 50,371,694 | -0.35% |
| 2025-07-03 | 11.50 | 11.59 | 11.48 | 11.57 | 8.47 | qfq | 6,010,739 | 69,401,354 | 0.43% |
| 2025-07-02 | 11.56 | 11.61 | 11.48 | 11.52 | 8.43 | qfq | 8,180,933 | 94,322,104 | -0.60% |
| 2025-07-01 | 11.62 | 11.65 | 11.54 | 11.59 | 8.48 | qfq | 7,057,582 | 81,727,440 | -0.17% |
| 2025-06-30 | 11.61 | 11.65 | 11.57 | 11.61 | 8.50 | qfq | 6,269,222 | 72,762,379 | 0.00% |
| 2025-06-27 | 11.61 | 11.70 | 11.59 | 11.61 | 8.50 | qfq | 5,310,386 | 61,763,966 | -0.17% |
| 2025-06-26 | 11.65 | 11.67 | 11.58 | 11.63 | 8.51 | qfq | 6,493,837 | 75,472,784 | -0.09% |
| 2025-06-25 | 11.62 | 11.66 | 11.55 | 11.64 | 8.52 | qfq | 6,948,332 | 80,702,286 | 0.43% |
| 2025-06-24 | 11.47 | 11.59 | 11.47 | 11.59 | 8.48 | qfq | 6,828,354 | 78,916,496 | 1.13% |
| 2025-06-23 | 11.35 | 11.49 | 11.30 | 11.46 | 8.39 | qfq | 5,405,578 | 61,585,440 | 0.70% |
| 2025-06-20 | 11.38 | 11.50 | 11.37 | 11.38 | 8.33 | qfq | 6,268,337 | 71,667,830 | -0.09% |
| 2025-06-19 | 11.47 | 11.52 | 11.35 | 11.39 | 8.34 | qfq | 7,617,373 | 86,916,829 | -0.87% |
| 2025-06-18 | 11.51 | 11.56 | 11.46 | 11.49 | 8.41 | qfq | 5,597,705 | 64,360,726 | -0.17% |
| 2025-06-17 | 11.48 | 11.57 | 11.46 | 11.51 | 8.43 | qfq | 5,753,088 | 66,235,862 | 0.52% |
| 2025-06-16 | 11.35 | 11.48 | 11.35 | 11.45 | 8.38 | qfq | 7,275,526 | 83,128,325 | -0.43% |
| 2025-06-13 | 11.67 | 11.70 | 11.47 | 11.50 | 8.42 | qfq | 11,782,612 | 135,978,410 | -1.71% |
| 2025-06-12 | 11.66 | 11.75 | 11.56 | 11.70 | 8.56 | qfq | 11,054,562 | 128,595,548 | 0.52% |
| 2025-06-11 | 11.61 | 11.69 | 11.56 | 11.64 | 8.52 | qfq | 9,850,314 | 114,598,089 | 0.09% |
| 2025-06-10 | 11.64 | 11.65 | 11.47 | 11.63 | 8.51 | qfq | 14,871,742 | 171,963,535 | -0.09% |
| 2025-06-09 | 11.72 | 11.77 | 11.61 | 11.64 | 8.52 | qfq | 15,552,773 | 181,491,608 | -0.68% |
| 2025-06-06 | 11.88 | 11.88 | 11.70 | 11.72 | 8.58 | qfq | 9,055,246 | 106,320,294 | -1.10% |
| 2025-06-05 | 11.95 | 11.99 | 11.81 | 11.85 | 8.67 | qfq | 9,042,352 | 107,363,063 | -0.92% |
| 2025-06-04 | 11.91 | 12.00 | 11.87 | 11.96 | 8.76 | qfq | 7,722,125 | 92,186,178 | 0.08% |
| 2025-06-03 | 11.78 | 11.97 | 11.77 | 11.95 | 8.75 | qfq | 9,141,630 | 108,482,039 | 0.67% |
| 2025-05-30 | 11.99 | 12.07 | 11.85 | 11.87 | 8.69 | qfq | 11,221,600 | 134,093,823 | -0.59% |
| 2025-05-29 | 12.06 | 12.15 | 11.91 | 11.94 | 8.74 | qfq | 16,691,633 | 199,916,748 | -1.32% |
| 2025-05-28 | 11.79 | 12.12 | 11.73 | 12.10 | 8.86 | qfq | 20,897,238 | 250,756,523 | 2.63% |
| 2025-05-27 | 11.70 | 11.95 | 11.66 | 11.79 | 8.63 | qfq | 10,560,738 | 124,862,626 | 0.60% |
| 2025-05-26 | 11.58 | 11.77 | 11.56 | 11.72 | 8.58 | qfq | 8,941,502 | 104,475,563 | 1.21% |
| 2025-05-23 | 11.60 | 11.75 | 11.57 | 11.58 | 8.48 | qfq | 8,559,552 | 99,848,597 | -0.17% |
| 2025-05-22 | 11.76 | 11.81 | 11.59 | 11.60 | 8.49 | qfq | 8,033,590 | 93,896,393 | -1.36% |
| 2025-05-21 | 11.78 | 11.90 | 11.72 | 11.76 | 8.61 | qfq | 9,355,017 | 110,244,882 | -0.42% |
| 2025-05-20 | 11.72 | 11.96 | 11.70 | 11.81 | 8.65 | qfq | 12,674,124 | 150,144,939 | 0.51% |
| 2025-05-19 | 11.53 | 11.82 | 11.50 | 11.75 | 8.60 | qfq | 11,612,966 | 135,885,448 | 1.91% |
| 2025-05-16 | 11.65 | 11.65 | 11.49 | 11.53 | 8.44 | qfq | 7,363,446 | 85,023,529 | -1.11% |
| 2025-05-15 | 11.70 | 11.78 | 11.65 | 11.66 | 8.54 | qfq | 6,171,691 | 72,151,575 | -0.60% |
| 2025-05-14 | 11.80 | 11.83 | 11.60 | 11.73 | 8.59 | qfq | 9,351,730 | 109,518,887 | -0.93% |
| 2025-05-13 | 11.74 | 11.90 | 11.63 | 11.84 | 8.67 | qfq | 15,590,176 | 184,007,110 | 1.02% |
| 2025-05-12 | 11.54 | 11.72 | 11.41 | 11.72 | 8.58 | qfq | 14,657,959 | 170,064,588 | 2.09% |
| 2025-05-09 | 11.48 | 11.50 | 11.38 | 11.48 | 8.40 | qfq | 6,905,449 | 79,046,056 | 0.35% |
| 2025-05-08 | 11.42 | 11.47 | 11.36 | 11.44 | 8.37 | qfq | 5,962,737 | 68,161,265 | -0.09% |
| 2025-05-07 | 11.50 | 11.57 | 11.38 | 11.45 | 8.38 | qfq | 8,041,040 | 92,075,936 | 0.26% |
| 2025-05-06 | 11.32 | 11.43 | 11.28 | 11.42 | 8.36 | qfq | 8,589,428 | 97,560,472 | 1.42% |
| 2025-04-30 | 11.33 | 11.42 | 11.25 | 11.26 | 8.24 | qfq | 8,359,503 | 94,739,918 | -0.53% |
| 2025-04-29 | 11.26 | 11.35 | 11.24 | 11.32 | 8.29 | qfq | 5,325,048 | 60,205,897 | 0.53% |
| 2025-04-28 | 11.42 | 11.44 | 11.24 | 11.26 | 8.24 | qfq | 8,971,486 | 101,310,855 | -1.66% |
| 2025-04-25 | 11.46 | 11.53 | 11.41 | 11.45 | 8.38 | qfq | 7,992,267 | 91,746,453 | -0.17% |
| 2025-04-24 | 11.48 | 11.56 | 11.42 | 11.47 | 8.40 | qfq | 9,237,527 | 105,991,753 | -0.52% |
| 2025-04-23 | 11.65 | 11.65 | 11.50 | 11.53 | 8.44 | qfq | 13,538,981 | 156,318,656 | -0.86% |
| 2025-04-22 | 11.62 | 11.69 | 11.56 | 11.63 | 8.51 | qfq | 10,567,350 | 122,832,280 | -0.17% |
| 2025-04-21 | 11.70 | 11.84 | 11.60 | 11.65 | 8.53 | qfq | 12,391,024 | 145,034,539 | -0.94% |
| 2025-04-18 | 11.93 | 12.12 | 11.71 | 11.76 | 8.61 | qfq | 19,799,177 | 234,558,729 | -1.92% |
| 2025-04-17 | 11.68 | 12.12 | 11.62 | 11.99 | 8.78 | qfq | 25,817,390 | 306,798,989 | 1.87% |
| 2025-04-16 | 11.58 | 11.91 | 11.50 | 11.77 | 8.62 | qfq | 31,400,535 | 368,511,863 | 3.43% |
| 2025-04-15 | 11.21 | 11.44 | 11.16 | 11.38 | 8.33 | qfq | 13,085,232 | 148,376,630 | 0.98% |
| 2025-04-14 | 11.19 | 11.34 | 11.19 | 11.27 | 8.25 | qfq | 9,321,648 | 105,095,404 | 0.81% |
| 2025-04-11 | 11.23 | 11.27 | 11.10 | 11.18 | 8.18 | qfq | 10,817,115 | 120,921,241 | -1.32% |
| 2025-04-10 | 11.39 | 11.45 | 11.23 | 11.33 | 8.29 | qfq | 17,838,451 | 202,378,461 | -0.44% |
| 2025-04-09 | 10.88 | 11.49 | 10.74 | 11.38 | 8.33 | qfq | 23,061,989 | 256,545,209 | 3.55% |
| 2025-04-08 | 10.40 | 11.00 | 10.40 | 10.99 | 8.05 | qfq | 23,945,691 | 259,261,374 | 5.67% |
| 2025-04-07 | 11.01 | 11.23 | 10.29 | 10.40 | 7.61 | qfq | 25,480,988 | 272,771,923 | -9.01% |
| 2025-04-03 | 11.32 | 11.49 | 11.27 | 11.43 | 8.37 | qfq | 8,448,910 | 96,331,143 | 0.09% |
| 2025-04-02 | 11.30 | 11.50 | 11.24 | 11.42 | 8.36 | qfq | 12,045,694 | 137,045,507 | 0.88% |
| 2025-04-01 | 11.18 | 11.33 | 11.15 | 11.32 | 8.29 | qfq | 9,057,886 | 102,032,911 | 1.34% |
| 2025-03-31 | 11.20 | 11.29 | 11.09 | 11.17 | 8.18 | qfq | 10,788,098 | 120,556,217 | -0.53% |
| 2025-03-28 | 11.52 | 11.53 | 11.23 | 11.23 | 8.22 | qfq | 18,715,225 | 212,079,029 | -2.60% |
| 2025-03-27 | 11.49 | 11.56 | 11.34 | 11.53 | 8.44 | qfq | 12,211,582 | 140,134,103 | 0.52% |
| 2025-03-26 | 11.58 | 11.59 | 11.46 | 11.47 | 8.40 | qfq | 13,890,623 | 160,047,866 | -1.21% |
| 2025-03-25 | 11.60 | 11.78 | 11.41 | 11.61 | 8.50 | qfq | 18,628,760 | 215,162,326 | 0.09% |
| 2025-03-24 | 11.50 | 11.84 | 11.47 | 11.60 | 8.49 | qfq | 34,011,453 | 394,300,053 | 2.29% |
| 2025-03-21 | 11.50 | 11.55 | 11.19 | 11.34 | 8.30 | qfq | 35,912,996 | 408,465,944 | -3.90% |
| 2025-03-20 | 12.03 | 12.04 | 11.76 | 11.80 | 8.64 | qfq | 22,314,418 | 264,666,697 | -3.67% |
| 2025-03-19 | 12.34 | 12.44 | 12.21 | 12.25 | 8.97 | qfq | 9,054,897 | 111,111,384 | -0.81% |
| 2025-03-18 | 12.44 | 12.50 | 12.30 | 12.35 | 9.04 | qfq | 11,172,145 | 138,065,923 | -0.80% |
| 2025-03-17 | 12.65 | 12.67 | 12.38 | 12.45 | 9.11 | qfq | 20,174,769 | 252,089,934 | -0.08% |
| 2025-03-14 | 12.03 | 12.53 | 12.02 | 12.46 | 9.12 | qfq | 29,278,272 | 361,025,780 | 4.09% |
| 2025-03-13 | 11.81 | 12.40 | 11.79 | 11.97 | 8.76 | qfq | 26,394,648 | 319,170,138 | 1.35% |
| 2025-03-12 | 11.99 | 12.07 | 11.80 | 11.81 | 8.65 | qfq | 11,278,705 | 134,136,268 | -1.50% |
| 2025-03-11 | 11.50 | 11.99 | 11.44 | 11.99 | 8.78 | qfq | 21,425,393 | 253,159,524 | 3.54% |
| 2025-03-10 | 11.40 | 11.58 | 11.40 | 11.58 | 8.48 | qfq | 7,197,016 | 82,760,742 | 0.70% |
| 2025-03-07 | 11.46 | 11.60 | 11.39 | 11.50 | 8.42 | qfq | 9,000,236 | 103,362,441 | -0.09% |
| 2025-03-06 | 11.40 | 11.51 | 11.31 | 11.51 | 8.43 | qfq | 9,303,995 | 106,289,356 | 1.32% |
| 2025-03-05 | 11.51 | 11.51 | 11.31 | 11.36 | 8.32 | qfq | 10,427,250 | 118,397,811 | -1.22% |
| 2025-03-04 | 11.51 | 11.53 | 11.37 | 11.50 | 8.42 | qfq | 7,567,905 | 86,610,056 | -0.09% |
| 2025-03-03 | 11.51 | 11.77 | 11.40 | 11.51 | 8.43 | qfq | 14,130,257 | 163,678,626 | -0.17% |
| 2025-02-28 | 11.78 | 11.87 | 11.50 | 11.53 | 8.44 | qfq | 14,899,479 | 174,016,362 | -2.12% |
| 2025-02-27 | 11.45 | 11.95 | 11.42 | 11.78 | 8.62 | qfq | 24,592,083 | 287,174,292 | 2.52% |
| 2025-02-26 | 11.25 | 11.49 | 11.21 | 11.49 | 8.41 | qfq | 13,408,802 | 152,302,013 | 2.59% |
| 2025-02-25 | 11.33 | 11.33 | 11.19 | 11.20 | 8.20 | qfq | 9,496,668 | 106,837,590 | -1.50% |
| 2025-02-24 | 11.38 | 11.58 | 11.32 | 11.37 | 8.32 | qfq | 10,716,262 | 122,417,854 | -0.35% |
| 2025-02-21 | 11.45 | 11.56 | 11.28 | 11.41 | 8.35 | qfq | 10,497,519 | 119,641,995 | -0.09% |
| 2025-02-20 | 11.36 | 11.56 | 11.30 | 11.42 | 8.36 | qfq | 10,010,967 | 114,571,908 | 0.53% |
| 2025-02-19 | 11.40 | 11.42 | 11.28 | 11.36 | 8.32 | qfq | 11,312,607 | 128,405,711 | -0.53% |
| 2025-02-18 | 11.64 | 11.65 | 11.38 | 11.42 | 8.36 | qfq | 11,451,142 | 131,781,670 | -1.81% |
| 2025-02-17 | 11.75 | 11.79 | 11.59 | 11.63 | 8.51 | qfq | 9,640,468 | 112,372,187 | -1.02% |
| 2025-02-14 | 11.72 | 11.85 | 11.66 | 11.75 | 8.60 | qfq | 9,278,176 | 108,895,611 | -0.17% |
| 2025-02-13 | 11.64 | 11.90 | 11.58 | 11.77 | 8.62 | qfq | 15,986,129 | 187,766,738 | 1.38% |
| 2025-02-12 | 11.59 | 11.66 | 11.48 | 11.61 | 8.50 | qfq | 8,887,790 | 102,742,437 | 0.17% |
| 2025-02-11 | 11.76 | 11.82 | 11.52 | 11.59 | 8.48 | qfq | 9,539,488 | 110,652,995 | -1.53% |
| 2025-02-10 | 11.54 | 11.80 | 11.42 | 11.77 | 8.62 | qfq | 17,937,198 | 208,128,622 | 2.35% |
| 2025-02-07 | 11.53 | 11.66 | 11.40 | 11.50 | 8.42 | qfq | 17,799,241 | 205,329,153 | -0.35% |
| 2025-02-06 | 11.47 | 11.56 | 11.32 | 11.54 | 8.45 | qfq | 9,396,387 | 107,430,294 | 0.26% |
| 2025-02-05 | 11.65 | 11.73 | 11.45 | 11.51 | 8.43 | qfq | 6,796,971 | 78,578,658 | -0.95% |
| 2025-01-27 | 11.61 | 11.77 | 11.53 | 11.62 | 8.51 | qfq | 7,201,031 | 83,925,072 | 0.09% |
| 2025-01-24 | 11.37 | 11.63 | 11.30 | 11.61 | 8.50 | qfq | 11,461,316 | 131,520,700 | 2.02% |
| 2025-01-23 | 11.55 | 11.64 | 11.36 | 11.38 | 8.33 | qfq | 9,031,437 | 103,854,063 | -0.70% |
| 2025-01-22 | 11.68 | 11.70 | 11.38 | 11.46 | 8.39 | qfq | 8,443,840 | 97,002,147 | -1.80% |
| 2025-01-21 | 11.94 | 11.96 | 11.56 | 11.67 | 8.54 | qfq | 9,586,863 | 111,839,379 | -1.52% |
| 2025-01-20 | 11.89 | 12.04 | 11.79 | 11.85 | 8.67 | qfq | 14,017,481 | 166,839,839 | 0.51% |
| 2025-01-17 | 11.24 | 12.05 | 11.16 | 11.79 | 8.63 | qfq | 30,704,407 | 360,091,874 | 4.89% |
| 2025-01-16 | 11.17 | 11.46 | 11.14 | 11.24 | 8.23 | qfq | 11,069,162 | 124,907,066 | 0.72% |
| 2025-01-15 | 11.11 | 11.22 | 11.00 | 11.16 | 8.17 | qfq | 12,087,950 | 134,522,274 | 0.36% |
| 2025-01-14 | 10.91 | 11.15 | 10.89 | 11.12 | 8.14 | qfq | 17,303,456 | 191,379,428 | 1.92% |
| 2025-01-13 | 10.71 | 10.91 | 10.62 | 10.91 | 7.99 | qfq | 8,541,896 | 92,290,930 | 1.30% |
| 2025-01-10 | 11.03 | 11.03 | 10.77 | 10.77 | 7.88 | qfq | 11,040,300 | 120,177,864 | -2.45% |
| 2025-01-09 | 11.12 | 11.21 | 10.99 | 11.04 | 8.08 | qfq | 11,502,404 | 127,445,200 | -1.16% |
| 2025-01-08 | 11.33 | 11.33 | 10.96 | 11.17 | 8.18 | qfq | 10,738,062 | 119,588,428 | -1.50% |
| 2025-01-07 | 11.25 | 11.35 | 11.07 | 11.34 | 8.30 | qfq | 11,035,661 | 123,734,895 | 0.80% |
| 2025-01-06 | 11.54 | 11.57 | 11.13 | 11.25 | 8.24 | qfq | 15,297,278 | 173,160,314 | -2.51% |
| 2025-01-03 | 11.99 | 12.03 | 11.52 | 11.54 | 8.45 | qfq | 17,297,988 | 202,496,838 | -3.59% |
| 2025-01-02 | 12.11 | 12.27 | 11.82 | 11.97 | 8.76 | qfq | 15,432,269 | 186,502,042 | -1.16% |
| 2024-12-31 | 12.37 | 12.46 | 12.10 | 12.11 | 8.86 | qfq | 13,944,197 | 170,609,160 | -2.10% |
| 2024-12-30 | 12.52 | 12.61 | 12.30 | 12.37 | 9.06 | qfq | 12,609,745 | 156,580,418 | -1.83% |
| 2024-12-27 | 12.66 | 12.80 | 12.60 | 12.60 | 9.22 | qfq | 10,539,649 | 133,635,283 | -1.02% |
| 2024-12-26 | 12.85 | 12.88 | 12.67 | 12.73 | 9.32 | qfq | 8,730,960 | 111,186,945 | -0.62% |
| 2024-12-25 | 12.78 | 12.84 | 12.60 | 12.81 | 9.38 | qfq | 8,818,439 | 112,182,415 | 0.23% |
| 2024-12-24 | 12.60 | 12.86 | 12.60 | 12.78 | 9.36 | qfq | 9,667,489 | 122,968,401 | 1.43% |
| 2024-12-23 | 12.86 | 12.95 | 12.58 | 12.60 | 9.22 | qfq | 12,767,909 | 162,612,533 | -2.02% |
| 2024-12-20 | 12.75 | 13.03 | 12.75 | 12.86 | 9.41 | qfq | 13,721,678 | 177,008,815 | 0.86% |
| 2024-12-19 | 12.70 | 12.83 | 12.50 | 12.75 | 9.33 | qfq | 12,139,652 | 153,799,070 | -0.31% |
| 2024-12-18 | 12.91 | 12.97 | 12.73 | 12.79 | 9.36 | qfq | 11,885,147 | 152,302,428 | -0.85% |
| 2024-12-17 | 13.07 | 13.17 | 12.82 | 12.90 | 9.44 | qfq | 14,274,519 | 185,085,730 | -1.75% |
| 2024-12-16 | 13.20 | 13.33 | 13.03 | 13.13 | 9.61 | qfq | 16,650,137 | 219,514,329 | -1.28% |
| 2024-12-13 | 13.62 | 13.67 | 13.22 | 13.30 | 9.74 | qfq | 24,913,294 | 334,705,257 | -2.35% |
| 2024-12-12 | 13.28 | 13.67 | 13.15 | 13.62 | 9.97 | qfq | 34,338,329 | 461,486,218 | 2.18% |
| 2024-12-11 | 12.76 | 13.40 | 12.76 | 13.33 | 9.76 | qfq | 29,646,703 | 392,638,055 | 2.93% |
| 2024-12-10 | 12.96 | 13.65 | 12.92 | 12.95 | 9.48 | qfq | 41,590,083 | 551,161,027 | 4.18% |
| 2024-12-09 | 12.67 | 12.72 | 12.37 | 12.43 | 9.10 | qfq | 13,926,847 | 174,516,271 | -1.82% |
| 2024-12-06 | 12.61 | 12.75 | 12.45 | 12.66 | 9.27 | qfq | 14,068,820 | 177,722,150 | 0.56% |
| 2024-12-05 | 12.64 | 12.70 | 12.52 | 12.59 | 9.22 | qfq | 9,474,188 | 119,388,860 | -1.18% |
| 2024-12-04 | 12.83 | 13.00 | 12.67 | 12.74 | 9.33 | qfq | 9,805,542 | 125,943,399 | -1.32% |
| 2024-12-03 | 12.92 | 12.94 | 12.72 | 12.91 | 9.45 | qfq | 10,297,551 | 132,205,444 | -0.15% |
| 2024-12-02 | 12.74 | 13.02 | 12.70 | 12.93 | 9.47 | qfq | 16,419,880 | 211,845,742 | 1.57% |
| 2024-11-29 | 12.31 | 12.90 | 12.31 | 12.73 | 9.32 | qfq | 18,610,535 | 235,999,753 | 3.33% |
| 2024-11-28 | 12.45 | 12.51 | 12.31 | 12.32 | 9.02 | qfq | 6,710,263 | 83,230,079 | -1.36% |
| 2024-11-27 | 12.24 | 12.50 | 12.00 | 12.49 | 9.14 | qfq | 10,659,189 | 130,595,071 | 2.04% |
| 2024-11-26 | 12.15 | 12.35 | 12.13 | 12.24 | 8.96 | qfq | 7,848,040 | 96,190,299 | 0.33% |
| 2024-11-25 | 12.08 | 12.20 | 11.97 | 12.20 | 8.93 | qfq | 10,754,957 | 130,146,015 | 0.99% |
| 2024-11-22 | 12.58 | 12.59 | 12.06 | 12.08 | 8.84 | qfq | 13,433,284 | 165,570,726 | -4.13% |
| 2024-11-21 | 12.73 | 12.76 | 12.53 | 12.60 | 9.22 | qfq | 10,139,860 | 127,986,823 | -1.02% |
| 2024-11-20 | 12.70 | 12.76 | 12.55 | 12.73 | 9.32 | qfq | 10,630,534 | 134,520,990 | 0.24% |
| 2024-11-19 | 12.49 | 12.72 | 12.36 | 12.70 | 9.30 | qfq | 11,933,061 | 149,809,751 | 1.28% |
| 2024-11-18 | 13.13 | 13.19 | 12.44 | 12.54 | 9.18 | qfq | 18,468,543 | 236,200,128 | -3.76% |
| 2024-11-15 | 13.10 | 13.36 | 13.02 | 13.03 | 9.54 | qfq | 12,366,714 | 162,846,976 | -0.91% |
| 2024-11-14 | 13.40 | 13.50 | 13.12 | 13.15 | 9.63 | qfq | 14,368,984 | 191,372,397 | -2.16% |
| 2024-11-13 | 13.46 | 13.52 | 13.19 | 13.44 | 9.84 | qfq | 17,577,235 | 234,738,629 | -0.44% |
| 2024-11-12 | 13.61 | 13.86 | 13.35 | 13.50 | 9.88 | qfq | 20,304,173 | 277,084,843 | -0.81% |
| 2024-11-11 | 13.50 | 13.75 | 13.25 | 13.61 | 9.96 | qfq | 27,927,635 | 375,724,479 | -0.29% |
| 2024-11-08 | 14.37 | 14.58 | 13.58 | 13.65 | 9.99 | qfq | 40,020,963 | 553,569,239 | -3.05% |
| 2024-11-07 | 12.80 | 14.20 | 12.78 | 14.08 | 10.31 | qfq | 58,046,914 | 797,527,228 | 9.06% |
| 2024-11-06 | 12.84 | 13.06 | 12.65 | 12.91 | 9.45 | qfq | 23,675,445 | 304,142,855 | 0.86% |
| 2024-11-05 | 12.39 | 12.83 | 12.30 | 12.80 | 9.37 | qfq | 23,596,830 | 299,060,858 | 3.23% |
| 2024-11-04 | 12.14 | 12.43 | 12.13 | 12.40 | 9.08 | qfq | 12,133,721 | 149,608,958 | 2.14% |
| 2024-11-01 | 12.28 | 12.44 | 12.03 | 12.14 | 8.89 | qfq | 14,780,354 | 180,624,122 | -1.54% |
| 2024-10-31 | 12.01 | 12.38 | 12.01 | 12.33 | 9.03 | qfq | 15,059,402 | 183,810,409 | 0.33% |
| 2024-10-30 | 12.37 | 12.54 | 12.18 | 12.29 | 9.00 | qfq | 14,157,919 | 174,570,520 | -1.05% |
| 2024-10-29 | 12.90 | 12.98 | 12.42 | 12.42 | 9.09 | qfq | 19,885,957 | 251,551,098 | -3.72% |
| 2024-10-28 | 12.66 | 12.99 | 12.43 | 12.90 | 9.44 | qfq | 20,935,572 | 266,877,005 | 2.63% |
| 2024-10-25 | 12.45 | 12.78 | 12.40 | 12.57 | 9.20 | qfq | 14,296,851 | 179,844,489 | 0.96% |
| 2024-10-24 | 12.65 | 12.79 | 12.41 | 12.45 | 9.11 | qfq | 19,777,951 | 248,295,688 | -2.35% |
| 2024-10-23 | 12.70 | 12.85 | 12.55 | 12.75 | 9.33 | qfq | 16,262,156 | 206,835,126 | -0.08% |
| 2024-10-22 | 12.48 | 12.77 | 12.40 | 12.76 | 9.34 | qfq | 18,304,960 | 230,793,537 | 2.16% |
| 2024-10-21 | 12.48 | 12.61 | 12.28 | 12.49 | 9.14 | qfq | 19,168,391 | 238,886,841 | 0.24% |
| 2024-10-18 | 12.12 | 12.71 | 11.95 | 12.46 | 9.12 | qfq | 26,483,231 | 325,869,668 | 2.81% |
| 2024-10-17 | 12.45 | 12.65 | 12.08 | 12.12 | 8.87 | qfq | 16,857,248 | 207,550,311 | -2.65% |
| 2024-10-16 | 12.40 | 12.63 | 12.27 | 12.45 | 9.11 | qfq | 12,373,115 | 153,866,993 | -0.72% |
| 2024-10-15 | 13.05 | 13.12 | 12.51 | 12.54 | 9.18 | qfq | 16,045,200 | 205,701,560 | -3.83% |
| 2024-10-14 | 12.99 | 13.18 | 12.49 | 13.04 | 9.55 | qfq | 21,218,154 | 272,971,759 | 0.23% |
| 2024-10-11 | 13.45 | 13.46 | 12.72 | 13.01 | 9.52 | qfq | 22,404,199 | 291,427,128 | -2.98% |
| 2024-10-10 | 12.91 | 13.85 | 12.91 | 13.41 | 9.82 | qfq | 37,595,918 | 506,736,093 | 3.71% |
| 2024-10-09 | 14.00 | 14.00 | 12.93 | 12.93 | 9.47 | qfq | 41,217,109 | 549,696,418 | -10.02% |
| 2024-10-08 | 15.41 | 15.41 | 13.58 | 14.37 | 10.52 | qfq | 61,807,618 | 899,856,882 | 2.57% |
| 2024-09-30 | 13.59 | 14.01 | 13.20 | 14.01 | 10.26 | qfq | 44,640,642 | 614,944,869 | 9.97% |
| 2024-09-27 | 12.34 | 12.88 | 12.17 | 12.74 | 9.33 | qfq | 31,539,928 | 393,780,816 | 6.97% |
| 2024-09-26 | 10.83 | 11.91 | 10.78 | 11.91 | 8.72 | qfq | 39,955,634 | 456,943,789 | 9.97% |
| 2024-09-25 | 11.07 | 11.21 | 10.78 | 10.83 | 7.93 | qfq | 25,028,454 | 276,375,884 | -1.28% |
| 2024-09-24 | 10.67 | 10.98 | 10.49 | 10.97 | 8.03 | qfq | 22,268,643 | 240,093,419 | 3.78% |
| 2024-09-23 | 10.63 | 10.74 | 10.50 | 10.57 | 7.74 | qfq | 8,612,974 | 91,522,013 | -0.56% |
| 2024-09-20 | 10.45 | 10.76 | 10.33 | 10.63 | 7.78 | qfq | 19,540,756 | 206,872,113 | 0.85% |
| 2024-09-19 | 9.98 | 10.64 | 9.98 | 10.54 | 7.72 | qfq | 28,482,013 | 295,647,225 | 6.36% |
| 2024-09-18 | 9.90 | 10.03 | 9.85 | 9.91 | 7.25 | qfq | 11,626,260 | 115,275,064 | -0.50% |
| 2024-09-13 | 10.22 | 10.27 | 9.90 | 9.96 | 7.29 | qfq | 18,663,329 | 187,779,983 | -2.83% |
| 2024-09-12 | 10.66 | 10.74 | 10.25 | 10.25 | 7.50 | qfq | 17,331,355 | 180,944,784 | -3.85% |
| 2024-09-11 | 10.60 | 10.75 | 10.50 | 10.66 | 7.80 | qfq | 10,760,187 | 114,402,043 | 0.19% |
| 2024-09-10 | 10.75 | 10.81 | 10.52 | 10.64 | 7.79 | qfq | 12,159,886 | 129,540,138 | -1.48% |
| 2024-09-09 | 10.95 | 10.95 | 10.54 | 10.80 | 7.91 | qfq | 22,988,668 | 246,671,224 | -2.35% |
| 2024-09-06 | 11.30 | 11.31 | 11.06 | 11.06 | 8.10 | qfq | 11,010,215 | 122,822,530 | -2.12% |
| 2024-09-05 | 11.27 | 11.43 | 11.18 | 11.30 | 8.27 | qfq | 15,581,955 | 176,070,034 | 0.09% |
| 2024-09-04 | 11.75 | 11.80 | 11.14 | 11.29 | 8.26 | qfq | 25,586,507 | 291,102,796 | -4.81% |
| 2024-09-03 | 11.95 | 12.05 | 11.68 | 11.86 | 8.68 | qfq | 25,051,658 | 296,994,786 | -2.71% |
| 2024-09-02 | 12.66 | 12.70 | 12.12 | 12.19 | 8.92 | qfq | 37,695,324 | 464,445,159 | -9.50% |
| 2024-08-30 | 12.92 | 13.58 | 12.80 | 13.47 | 9.86 | qfq | 14,726,397 | 195,346,389 | 4.26% |
| 2024-08-29 | 12.78 | 13.13 | 12.74 | 12.92 | 9.46 | qfq | 6,634,878 | 85,914,249 | 0.94% |
| 2024-08-28 | 12.86 | 12.87 | 12.71 | 12.80 | 9.37 | qfq | 3,500,603 | 44,747,031 | -0.47% |
| 2024-08-27 | 12.88 | 12.94 | 12.71 | 12.86 | 9.41 | qfq | 4,514,524 | 57,801,701 | -0.31% |
| 2024-08-26 | 13.07 | 13.09 | 12.77 | 12.90 | 9.44 | qfq | 5,684,829 | 73,437,745 | -0.92% |
| 2024-08-23 | 13.03 | 13.18 | 12.93 | 13.02 | 9.53 | qfq | 4,112,206 | 53,544,608 | -0.23% |
| 2024-08-22 | 13.34 | 13.37 | 13.00 | 13.05 | 9.55 | qfq | 5,624,260 | 73,644,291 | -1.88% |
| 2024-08-21 | 13.30 | 13.45 | 13.25 | 13.30 | 9.74 | qfq | 2,859,066 | 38,087,314 | -0.60% |
| 2024-08-20 | 13.52 | 13.62 | 13.31 | 13.38 | 9.79 | qfq | 3,925,660 | 52,639,468 | -1.62% |
| 2024-08-19 | 13.69 | 13.97 | 13.55 | 13.60 | 9.96 | qfq | 4,351,988 | 59,597,524 | -0.73% |
| 2024-08-16 | 13.65 | 13.82 | 13.54 | 13.70 | 10.03 | qfq | 4,300,789 | 58,920,574 | -0.29% |
| 2024-08-15 | 13.55 | 13.89 | 13.52 | 13.74 | 10.06 | qfq | 5,087,753 | 69,913,816 | 0.66% |
| 2024-08-14 | 13.70 | 13.70 | 13.48 | 13.65 | 9.99 | qfq | 4,179,836 | 56,792,632 | -0.87% |
| 2024-08-13 | 14.01 | 14.07 | 13.60 | 13.77 | 10.08 | qfq | 4,965,368 | 68,233,524 | -0.79% |
| 2024-08-12 | 13.95 | 14.07 | 13.82 | 13.88 | 10.16 | qfq | 4,646,262 | 64,698,427 | -0.57% |
| 2024-08-09 | 14.25 | 14.29 | 13.96 | 13.96 | 10.22 | qfq | 7,736,407 | 109,103,501 | -1.97% |
| 2024-08-08 | 13.89 | 14.42 | 13.76 | 14.24 | 10.42 | qfq | 10,986,403 | 155,703,180 | 2.37% |
| 2024-08-07 | 14.00 | 14.02 | 13.75 | 13.91 | 10.18 | qfq | 7,237,003 | 100,502,595 | -1.00% |
| 2024-08-06 | 13.89 | 14.24 | 13.85 | 14.05 | 10.29 | qfq | 10,547,030 | 148,058,238 | 1.81% |
| 2024-08-05 | 13.53 | 14.12 | 13.47 | 13.80 | 10.10 | qfq | 17,351,260 | 241,719,556 | 1.77% |
| 2024-08-02 | 13.41 | 13.78 | 13.38 | 13.56 | 9.93 | qfq | 6,633,365 | 90,583,351 | 0.22% |
| 2024-08-01 | 13.70 | 13.78 | 13.47 | 13.53 | 9.90 | qfq | 6,101,168 | 82,884,070 | -1.38% |
| 2024-07-31 | 13.08 | 13.76 | 12.96 | 13.72 | 10.04 | qfq | 12,686,904 | 171,563,643 | 4.89% |
| 2024-07-30 | 13.10 | 13.24 | 12.98 | 13.08 | 9.57 | qfq | 5,324,544 | 69,582,058 | -0.46% |
| 2024-07-29 | 13.41 | 13.47 | 13.13 | 13.14 | 9.62 | qfq | 5,833,262 | 77,169,142 | -2.23% |
| 2024-07-26 | 13.15 | 13.50 | 13.09 | 13.44 | 9.84 | qfq | 6,760,177 | 90,445,315 | 2.67% |
| 2024-07-25 | 12.92 | 13.22 | 12.86 | 13.09 | 9.58 | qfq | 6,309,664 | 82,566,545 | 0.85% |
| 2024-07-24 | 13.08 | 13.20 | 12.94 | 12.98 | 9.50 | qfq | 6,211,943 | 81,055,011 | -0.99% |
| 2024-07-23 | 13.70 | 13.71 | 13.10 | 13.11 | 9.60 | qfq | 9,818,933 | 130,677,851 | -4.31% |
| 2024-07-22 | 14.00 | 14.00 | 13.62 | 13.70 | 10.03 | qfq | 8,869,028 | 122,184,856 | -2.14% |
| 2024-07-19 | 13.50 | 14.09 | 13.43 | 14.00 | 10.25 | qfq | 12,292,520 | 170,116,176 | 3.17% |
| 2024-07-18 | 13.53 | 13.70 | 13.47 | 13.57 | 9.93 | qfq | 7,563,047 | 102,760,774 | -0.29% |
| 2024-07-17 | 13.24 | 13.68 | 13.13 | 13.61 | 9.96 | qfq | 10,136,228 | 136,238,046 | 3.11% |
| 2024-07-16 | 13.20 | 13.30 | 13.15 | 13.20 | 9.66 | qfq | 3,862,422 | 51,020,500 | -0.38% |
| 2024-07-15 | 13.38 | 13.38 | 13.18 | 13.25 | 9.70 | qfq | 4,468,058 | 59,189,154 | -0.97% |
| 2024-07-12 | 13.33 | 13.43 | 13.21 | 13.38 | 9.79 | qfq | 5,918,463 | 78,876,897 | 0.68% |
| 2024-07-11 | 13.05 | 13.32 | 13.00 | 13.29 | 9.73 | qfq | 9,730,696 | 128,591,804 | 3.10% |
| 2024-07-10 | 12.81 | 13.02 | 12.65 | 12.89 | 9.44 | qfq | 6,806,825 | 87,699,824 | 0.16% |
| 2024-07-09 | 12.71 | 12.95 | 12.61 | 12.87 | 9.42 | qfq | 7,255,774 | 92,656,690 | 1.66% |
| 2024-07-08 | 13.08 | 13.12 | 12.65 | 12.66 | 9.27 | qfq | 10,473,456 | 133,773,806 | -3.58% |
| 2024-07-05 | 13.03 | 13.19 | 12.91 | 13.13 | 9.61 | qfq | 5,330,478 | 69,487,674 | 0.54% |
| 2024-07-04 | 13.34 | 13.39 | 13.01 | 13.06 | 9.56 | qfq | 6,534,225 | 85,930,801 | -2.17% |
| 2024-07-03 | 13.41 | 13.50 | 13.31 | 13.35 | 9.77 | qfq | 4,754,448 | 63,687,064 | -0.37% |
| 2024-07-02 | 13.55 | 13.55 | 13.35 | 13.40 | 9.81 | qfq | 6,803,586 | 91,312,242 | -1.11% |
| 2024-07-01 | 13.20 | 13.68 | 13.16 | 13.55 | 9.92 | qfq | 10,322,062 | 139,294,981 | 1.88% |
| 2024-06-28 | 13.60 | 13.69 | 13.22 | 13.30 | 9.74 | qfq | 13,901,651 | 186,662,027 | -2.49% |
| 2024-06-27 | 13.99 | 14.04 | 13.50 | 13.64 | 9.98 | qfq | 9,941,590 | 136,071,524 | -3.40% |
| 2024-06-26 | 13.71 | 14.14 | 13.68 | 14.12 | 10.34 | qfq | 8,257,227 | 115,115,188 | 2.32% |
| 2024-06-25 | 13.81 | 13.98 | 13.70 | 13.80 | 10.10 | qfq | 6,758,887 | 93,415,428 | -0.14% |
| 2024-06-24 | 13.80 | 14.05 | 13.65 | 13.82 | 10.12 | qfq | 6,634,870 | 91,811,581 | -1.07% |
| 2024-06-21 | 13.97 | 14.14 | 13.85 | 13.97 | 10.23 | qfq | 5,952,376 | 83,114,524 | -0.71% |
| 2024-06-20 | 14.29 | 14.37 | 14.02 | 14.07 | 10.30 | qfq | 6,830,790 | 96,619,747 | -1.81% |
| 2024-06-19 | 14.69 | 14.73 | 14.32 | 14.33 | 10.49 | qfq | 7,327,227 | 105,962,753 | -2.25% |
| 2024-06-18 | 14.68 | 14.91 | 14.61 | 14.66 | 10.73 | qfq | 7,099,328 | 104,677,354 | -0.20% |
| 2024-06-17 | 14.55 | 14.74 | 14.51 | 14.69 | 10.75 | qfq | 3,674,647 | 53,824,217 | 0.00% |
| 2024-06-14 | 14.52 | 14.73 | 14.42 | 14.69 | 10.75 | qfq | 5,714,609 | 83,356,294 | 0.89% |
| 2024-06-13 | 14.61 | 14.64 | 14.37 | 14.56 | 10.66 | qfq | 5,986,407 | 86,920,755 | 0.00% |
| 2024-06-12 | 14.65 | 14.78 | 14.52 | 14.56 | 10.66 | qfq | 5,090,008 | 74,474,697 | -0.82% |
| 2024-06-11 | 14.50 | 14.70 | 14.35 | 14.68 | 10.75 | qfq | 6,479,501 | 94,373,788 | -0.81% |
| 2024-06-07 | 15.15 | 15.19 | 14.60 | 14.80 | 10.61 | qfq | 10,572,970 | 156,502,411 | -1.66% |
| 2024-06-06 | 15.23 | 15.35 | 14.98 | 15.05 | 10.79 | qfq | 5,943,252 | 89,831,184 | -1.38% |
| 2024-06-05 | 15.47 | 15.60 | 15.22 | 15.26 | 10.94 | qfq | 6,741,572 | 103,816,118 | -1.29% |
| 2024-06-04 | 14.92 | 15.48 | 14.83 | 15.46 | 11.09 | qfq | 10,940,425 | 166,683,556 | 3.55% |
| 2024-06-03 | 15.28 | 15.29 | 14.80 | 14.93 | 10.71 | qfq | 11,614,890 | 173,518,093 | -2.48% |
| 2024-05-31 | 15.23 | 15.37 | 15.23 | 15.31 | 10.98 | qfq | 3,891,649 | 59,602,639 | 0.59% |
| 2024-05-30 | 15.44 | 15.45 | 15.15 | 15.22 | 10.92 | qfq | 5,885,937 | 89,787,557 | -1.55% |
| 2024-05-29 | 15.54 | 15.64 | 15.37 | 15.46 | 11.09 | qfq | 5,434,894 | 84,163,256 | -0.51% |
| 2024-05-28 | 15.83 | 15.86 | 15.50 | 15.54 | 11.15 | qfq | 6,695,044 | 104,386,457 | -1.89% |
| 2024-05-27 | 15.70 | 15.87 | 15.59 | 15.84 | 11.36 | qfq | 6,694,611 | 105,310,427 | 0.51% |
| 2024-05-24 | 15.95 | 16.02 | 15.76 | 15.76 | 11.30 | qfq | 7,088,191 | 112,507,637 | -1.68% |
| 2024-05-23 | 16.38 | 16.38 | 15.96 | 16.03 | 11.50 | qfq | 8,055,210 | 129,676,430 | -2.38% |
| 2024-05-22 | 16.61 | 16.68 | 16.31 | 16.42 | 11.78 | qfq | 9,261,867 | 152,003,548 | -1.08% |
| 2024-05-21 | 16.75 | 16.92 | 16.45 | 16.60 | 11.91 | qfq | 8,544,408 | 142,193,020 | -0.84% |
| 2024-05-20 | 16.44 | 16.84 | 16.41 | 16.74 | 12.01 | qfq | 14,608,247 | 242,978,019 | 1.89% |
| 2024-05-17 | 16.10 | 16.43 | 16.02 | 16.43 | 11.78 | qfq | 10,072,676 | 163,559,989 | 1.48% |
| 2024-05-16 | 16.18 | 16.27 | 15.77 | 16.19 | 11.61 | qfq | 12,506,600 | 200,781,452 | 0.12% |
| 2024-05-15 | 16.45 | 16.45 | 16.14 | 16.17 | 11.60 | qfq | 7,736,696 | 125,884,412 | -1.70% |
| 2024-05-14 | 16.59 | 16.63 | 16.25 | 16.45 | 11.80 | qfq | 11,419,466 | 187,971,290 | -0.24% |
| 2024-05-13 | 16.81 | 16.85 | 16.46 | 16.49 | 11.83 | qfq | 11,524,394 | 191,649,513 | -2.60% |
| 2024-05-10 | 17.10 | 17.22 | 16.80 | 16.93 | 12.14 | qfq | 9,485,194 | 160,514,365 | -0.76% |
| 2024-05-09 | 16.80 | 17.23 | 16.72 | 17.06 | 12.24 | qfq | 11,712,773 | 199,685,095 | 1.25% |
| 2024-05-08 | 17.28 | 17.33 | 16.85 | 16.85 | 12.08 | qfq | 13,177,750 | 224,217,277 | -2.21% |
| 2024-05-07 | 16.70 | 17.35 | 16.66 | 17.23 | 12.36 | qfq | 31,744,778 | 542,538,169 | 5.32% |
| 2024-05-06 | 15.57 | 16.50 | 15.57 | 16.36 | 11.73 | qfq | 36,891,659 | 597,040,396 | 5.62% |
| 2024-04-30 | 16.11 | 16.22 | 15.31 | 15.49 | 11.11 | qfq | 48,896,529 | 765,253,381 | -8.40% |
| 2024-04-29 | 16.43 | 16.92 | 16.35 | 16.91 | 12.13 | qfq | 14,635,060 | 245,414,034 | 2.98% |
| 2024-04-26 | 16.22 | 16.58 | 16.16 | 16.42 | 11.78 | qfq | 10,729,564 | 175,592,456 | 0.74% |
| 2024-04-25 | 16.38 | 16.53 | 16.21 | 16.30 | 11.69 | qfq | 8,206,170 | 134,258,357 | -1.39% |
| 2024-04-24 | 17.07 | 17.10 | 16.01 | 16.53 | 11.86 | qfq | 17,906,854 | 294,173,369 | -1.84% |
| 2024-04-23 | 17.00 | 17.10 | 16.74 | 16.84 | 12.08 | qfq | 8,718,346 | 147,267,168 | -1.06% |
| 2024-04-22 | 16.48 | 17.13 | 16.42 | 17.02 | 12.21 | qfq | 15,608,399 | 263,640,631 | 3.65% |
| 2024-04-19 | 16.25 | 16.43 | 16.14 | 16.42 | 11.78 | qfq | 6,447,324 | 105,016,632 | 0.31% |
| 2024-04-18 | 16.21 | 16.66 | 16.01 | 16.37 | 11.74 | qfq | 12,772,285 | 209,167,422 | -0.06% |
| 2024-04-17 | 16.60 | 16.75 | 16.16 | 16.38 | 11.75 | qfq | 12,461,649 | 204,567,668 | -0.55% |
| 2024-04-16 | 16.68 | 16.79 | 16.31 | 16.47 | 11.81 | qfq | 10,922,603 | 180,993,002 | -1.02% |
| 2024-04-15 | 16.59 | 16.93 | 16.41 | 16.64 | 11.93 | qfq | 10,077,758 | 167,828,791 | 0.36% |
| 2024-04-12 | 16.63 | 16.96 | 16.50 | 16.58 | 11.89 | qfq | 7,075,212 | 118,111,196 | -0.36% |
| 2024-04-11 | 16.72 | 16.93 | 16.58 | 16.64 | 11.93 | qfq | 8,163,726 | 136,317,808 | -1.07% |
| 2024-04-10 | 16.94 | 17.09 | 16.70 | 16.82 | 12.06 | qfq | 6,402,792 | 108,152,371 | -0.94% |
| 2024-04-09 | 16.83 | 17.05 | 16.58 | 16.98 | 12.18 | qfq | 6,366,812 | 107,225,384 | 0.77% |
| 2024-04-08 | 17.35 | 17.35 | 16.84 | 16.85 | 12.08 | qfq | 11,407,903 | 193,898,294 | -3.16% |
| 2024-04-03 | 17.10 | 17.47 | 17.00 | 17.40 | 12.48 | qfq | 9,857,272 | 170,429,253 | 1.75% |
| 2024-04-02 | 17.15 | 17.30 | 16.89 | 17.10 | 12.26 | qfq | 9,126,663 | 155,854,554 | -0.58% |
| 2024-04-01 | 16.97 | 17.37 | 16.96 | 17.20 | 12.34 | qfq | 8,812,069 | 151,813,433 | 1.36% |
| 2024-03-29 | 16.86 | 17.11 | 16.74 | 16.97 | 12.17 | qfq | 6,722,991 | 113,790,731 | 0.47% |
| 2024-03-28 | 17.00 | 17.15 | 16.76 | 16.89 | 12.11 | qfq | 10,730,581 | 181,958,307 | -0.53% |
| 2024-03-27 | 17.25 | 17.63 | 16.97 | 16.98 | 12.18 | qfq | 14,703,391 | 254,124,997 | -1.51% |
| 2024-03-26 | 16.86 | 17.34 | 16.75 | 17.24 | 12.36 | qfq | 12,662,580 | 216,703,414 | 2.25% |
| 2024-03-25 | 16.61 | 17.15 | 16.61 | 16.86 | 12.09 | qfq | 10,507,206 | 177,767,495 | 0.06% |
| 2024-03-22 | 17.35 | 17.35 | 16.73 | 16.85 | 12.08 | qfq | 18,416,373 | 312,239,183 | -2.94% |
| 2024-03-21 | 17.11 | 17.59 | 17.00 | 17.36 | 12.45 | qfq | 16,670,221 | 289,532,828 | 1.82% |
| 2024-03-20 | 16.82 | 17.14 | 16.75 | 17.05 | 12.23 | qfq | 11,893,174 | 202,194,336 | 1.31% |
| 2024-03-19 | 16.78 | 16.98 | 16.62 | 16.83 | 12.07 | qfq | 12,776,149 | 215,069,695 | 0.12% |
| 2024-03-18 | 16.20 | 16.86 | 15.92 | 16.81 | 12.06 | qfq | 21,288,391 | 351,915,211 | 3.07% |
| 2024-03-15 | 16.14 | 16.51 | 16.10 | 16.31 | 11.55 | qfq | 13,880,018 | 226,734,616 | 0.74% |
| 2024-03-14 | 16.17 | 16.52 | 16.12 | 16.19 | 11.47 | qfq | 12,354,463 | 201,616,521 | 0.37% |
| 2024-03-13 | 16.29 | 16.51 | 16.07 | 16.13 | 11.43 | qfq | 14,591,281 | 236,967,250 | -1.29% |
| 2024-03-12 | 15.80 | 16.38 | 15.64 | 16.34 | 11.58 | qfq | 23,772,207 | 383,396,585 | 4.21% |
| 2024-03-11 | 15.08 | 15.69 | 15.00 | 15.68 | 11.11 | qfq | 15,327,009 | 237,044,614 | 3.98% |
| 2024-03-08 | 15.14 | 15.26 | 14.91 | 15.08 | 10.68 | qfq | 8,061,014 | 121,294,548 | -0.66% |
| 2024-03-07 | 15.45 | 15.55 | 15.18 | 15.18 | 10.75 | qfq | 7,621,868 | 117,060,990 | -1.56% |
| 2024-03-06 | 15.63 | 15.72 | 15.37 | 15.42 | 10.92 | qfq | 9,295,830 | 144,029,436 | -1.66% |
| 2024-03-05 | 15.57 | 15.74 | 15.46 | 15.68 | 11.11 | qfq | 9,668,452 | 150,874,401 | -0.19% |
| 2024-03-04 | 15.98 | 15.98 | 15.55 | 15.71 | 11.13 | qfq | 11,938,409 | 187,291,476 | -0.57% |
| 2024-03-01 | 15.79 | 15.88 | 15.58 | 15.80 | 11.19 | qfq | 13,395,341 | 210,106,646 | -0.13% |
| 2024-02-29 | 15.52 | 15.83 | 15.50 | 15.82 | 11.21 | qfq | 12,529,900 | 196,665,687 | 1.54% |
| 2024-02-28 | 15.86 | 16.35 | 15.53 | 15.58 | 11.04 | qfq | 21,197,513 | 338,387,501 | -1.70% |
| 2024-02-27 | 15.57 | 15.85 | 15.52 | 15.85 | 11.23 | qfq | 15,592,988 | 244,217,521 | 0.57% |
| 2024-02-26 | 15.56 | 16.07 | 15.30 | 15.76 | 11.16 | qfq | 15,722,371 | 246,625,690 | 0.96% |
| 2024-02-23 | 15.59 | 15.75 | 15.42 | 15.61 | 11.06 | qfq | 12,716,892 | 197,977,430 | -0.19% |
| 2024-02-22 | 15.47 | 15.68 | 15.36 | 15.64 | 11.08 | qfq | 13,948,083 | 216,094,021 | 0.19% |
| 2024-02-21 | 14.87 | 15.97 | 14.75 | 15.61 | 11.06 | qfq | 25,319,827 | 390,948,822 | 4.14% |
| 2024-02-20 | 15.06 | 15.21 | 14.78 | 14.99 | 10.62 | qfq | 16,042,987 | 239,312,429 | -1.32% |
| 2024-02-19 | 15.48 | 15.56 | 15.02 | 15.19 | 10.76 | qfq | 15,214,918 | 231,948,210 | -0.72% |
| 2024-02-08 | 15.41 | 15.93 | 15.18 | 15.30 | 10.84 | qfq | 15,932,147 | 248,593,350 | -0.39% |
| 2024-02-07 | 14.61 | 15.53 | 14.60 | 15.36 | 10.88 | qfq | 17,268,479 | 262,524,917 | 4.63% |
| 2024-02-06 | 13.40 | 14.75 | 13.40 | 14.68 | 10.40 | qfq | 17,211,002 | 245,127,093 | 7.15% |
| 2024-02-05 | 13.90 | 14.13 | 12.96 | 13.70 | 9.71 | qfq | 15,434,527 | 209,158,370 | -1.72% |
| 2024-02-02 | 13.91 | 14.33 | 13.50 | 13.94 | 9.88 | qfq | 11,942,903 | 166,506,436 | 0.29% |
| 2024-02-01 | 13.98 | 14.19 | 13.71 | 13.90 | 9.85 | qfq | 8,638,028 | 120,440,324 | -0.64% |
| 2024-01-31 | 14.06 | 14.32 | 13.88 | 13.99 | 9.91 | qfq | 9,094,353 | 128,279,317 | -1.13% |
| 2024-01-30 | 14.60 | 14.68 | 14.13 | 14.15 | 10.02 | qfq | 9,197,177 | 132,216,557 | -4.20% |
| 2024-01-29 | 15.05 | 15.15 | 14.59 | 14.77 | 10.46 | qfq | 11,095,347 | 165,021,458 | -1.80% |
| 2024-01-26 | 15.01 | 15.32 | 14.86 | 15.04 | 10.65 | qfq | 13,443,385 | 202,627,089 | 1.01% |
| 2024-01-25 | 14.49 | 14.93 | 14.33 | 14.89 | 10.55 | qfq | 11,395,082 | 167,198,020 | 1.85% |
| 2024-01-24 | 14.56 | 14.97 | 14.11 | 14.62 | 10.36 | qfq | 10,091,606 | 146,657,426 | 1.67% |
| 2024-01-23 | 14.28 | 14.51 | 14.00 | 14.38 | 10.19 | qfq | 9,445,100 | 135,131,109 | 0.70% |
| 2024-01-22 | 15.03 | 15.11 | 14.15 | 14.28 | 10.12 | qfq | 12,177,092 | 177,810,306 | -5.80% |
| 2024-01-19 | 15.23 | 15.30 | 15.10 | 15.16 | 10.74 | qfq | 4,986,886 | 75,673,771 | -0.46% |
| 2024-01-18 | 14.91 | 15.25 | 14.70 | 15.23 | 10.79 | qfq | 9,957,762 | 148,306,630 | 1.40% |
| 2024-01-17 | 15.55 | 15.55 | 15.01 | 15.02 | 10.64 | qfq | 7,287,393 | 111,144,661 | -3.47% |
| 2024-01-16 | 15.30 | 15.56 | 15.25 | 15.56 | 11.02 | qfq | 5,568,250 | 85,790,832 | 1.10% |
| 2024-01-15 | 15.40 | 15.54 | 15.35 | 15.39 | 10.90 | qfq | 4,597,114 | 70,960,862 | -0.71% |
| 2024-01-12 | 15.42 | 15.72 | 15.34 | 15.50 | 10.98 | qfq | 7,533,879 | 117,403,399 | 0.52% |
| 2024-01-11 | 15.30 | 15.59 | 15.23 | 15.42 | 10.92 | qfq | 7,484,766 | 115,276,734 | 0.19% |
| 2024-01-10 | 14.88 | 15.51 | 14.72 | 15.39 | 10.90 | qfq | 12,141,776 | 184,883,189 | 3.29% |
| 2024-01-09 | 14.74 | 15.04 | 14.65 | 14.90 | 10.56 | qfq | 8,291,441 | 123,229,717 | 1.15% |
| 2024-01-08 | 15.20 | 15.22 | 14.73 | 14.73 | 10.43 | qfq | 11,313,930 | 168,257,685 | -3.09% |
| 2024-01-05 | 15.39 | 15.59 | 15.13 | 15.20 | 10.77 | qfq | 7,756,085 | 118,616,377 | -1.55% |
| 2024-01-04 | 15.80 | 15.81 | 15.36 | 15.44 | 10.94 | qfq | 8,543,287 | 132,539,028 | -1.97% |
| 2024-01-03 | 15.86 | 15.95 | 15.61 | 15.75 | 11.16 | qfq | 7,618,676 | 119,961,860 | -0.88% |
| 2024-01-02 | 16.17 | 16.17 | 15.75 | 15.89 | 11.26 | qfq | 8,594,168 | 136,888,757 | -1.73% |
| 2023-12-29 | 16.18 | 16.33 | 16.10 | 16.17 | 11.45 | qfq | 10,206,783 | 165,318,648 | -0.31% |
| 2023-12-28 | 15.59 | 16.27 | 15.49 | 16.22 | 11.49 | qfq | 16,535,805 | 264,031,098 | 4.04% |
| 2023-12-27 | 15.39 | 15.62 | 15.20 | 15.59 | 11.04 | qfq | 5,914,192 | 91,395,181 | 1.17% |
| 2023-12-26 | 15.52 | 15.52 | 15.22 | 15.41 | 10.92 | qfq | 5,321,580 | 81,700,748 | -0.77% |
| 2023-12-25 | 15.29 | 15.54 | 15.26 | 15.53 | 11.00 | qfq | 6,734,739 | 103,994,427 | 1.50% |
| 2023-12-22 | 15.44 | 15.53 | 15.22 | 15.30 | 10.84 | qfq | 7,676,311 | 118,025,576 | -0.97% |
| 2023-12-21 | 15.10 | 15.53 | 15.03 | 15.45 | 10.94 | qfq | 8,389,951 | 128,831,256 | 1.91% |
| 2023-12-20 | 15.60 | 15.62 | 15.16 | 15.16 | 10.74 | qfq | 6,998,399 | 107,365,613 | -2.26% |
| 2023-12-19 | 15.58 | 15.61 | 15.36 | 15.51 | 10.99 | qfq | 5,403,883 | 83,545,287 | -0.13% |
| 2023-12-18 | 15.66 | 15.77 | 15.45 | 15.53 | 11.00 | qfq | 7,216,506 | 112,385,764 | -1.46% |
| 2023-12-15 | 15.81 | 15.95 | 15.73 | 15.76 | 11.16 | qfq | 4,951,802 | 78,340,357 | -0.19% |
| 2023-12-14 | 16.00 | 16.18 | 15.76 | 15.79 | 11.19 | qfq | 6,419,197 | 102,136,845 | -0.69% |
| 2023-12-13 | 16.30 | 16.39 | 15.90 | 15.90 | 11.26 | qfq | 9,539,631 | 152,928,827 | -3.05% |
| 2023-12-12 | 16.21 | 16.45 | 16.12 | 16.40 | 11.62 | qfq | 8,152,080 | 132,674,668 | 1.17% |
| 2023-12-11 | 16.21 | 16.29 | 15.89 | 16.21 | 11.48 | qfq | 10,278,885 | 165,109,720 | -0.55% |
| 2023-12-08 | 16.37 | 16.60 | 16.24 | 16.30 | 11.55 | qfq | 6,679,373 | 109,607,306 | -0.31% |
| 2023-12-07 | 16.48 | 16.53 | 16.17 | 16.35 | 11.58 | qfq | 6,749,586 | 110,228,085 | -0.97% |
| 2023-12-06 | 16.45 | 16.68 | 16.39 | 16.51 | 11.70 | qfq | 5,618,874 | 92,819,366 | -0.12% |
| 2023-12-05 | 16.80 | 16.84 | 16.53 | 16.53 | 11.71 | qfq | 7,549,599 | 125,989,446 | -1.55% |
| 2023-12-04 | 17.03 | 17.07 | 16.64 | 16.79 | 11.89 | qfq | 9,699,309 | 163,073,641 | -1.64% |
| 2023-12-01 | 17.55 | 17.59 | 16.88 | 17.07 | 12.09 | qfq | 13,843,692 | 237,303,317 | -2.57% |
| 2023-11-30 | 17.40 | 17.75 | 17.27 | 17.52 | 12.41 | qfq | 10,060,446 | 176,356,851 | 0.23% |
| 2023-11-29 | 17.34 | 17.74 | 17.19 | 17.48 | 12.38 | qfq | 9,170,295 | 160,075,268 | 0.81% |
| 2023-11-28 | 17.14 | 17.38 | 17.05 | 17.34 | 12.28 | qfq | 6,498,805 | 112,186,533 | 0.29% |
| 2023-11-27 | 17.25 | 17.31 | 17.08 | 17.29 | 12.25 | qfq | 6,211,353 | 106,792,791 | -0.06% |
| 2023-11-24 | 17.38 | 17.45 | 17.19 | 17.30 | 12.26 | qfq | 6,579,294 | 113,644,877 | -0.40% |
| 2023-11-23 | 17.41 | 17.52 | 17.19 | 17.37 | 12.30 | qfq | 7,086,466 | 122,758,714 | 0.00% |
| 2023-11-22 | 17.60 | 17.62 | 17.32 | 17.37 | 12.30 | qfq | 6,614,031 | 115,414,912 | -0.97% |
| 2023-11-21 | 17.57 | 17.82 | 17.47 | 17.54 | 12.43 | qfq | 10,002,387 | 176,273,732 | 0.40% |
| 2023-11-20 | 17.35 | 17.48 | 17.06 | 17.47 | 12.38 | qfq | 7,687,501 | 133,366,973 | 1.33% |
| 2023-11-17 | 17.28 | 17.42 | 17.14 | 17.24 | 12.21 | qfq | 5,888,113 | 101,624,825 | -0.35% |
| 2023-11-16 | 17.48 | 17.58 | 17.28 | 17.30 | 12.26 | qfq | 6,402,068 | 111,255,716 | -1.48% |
| 2023-11-15 | 17.73 | 17.82 | 17.50 | 17.56 | 12.44 | qfq | 6,711,651 | 118,297,643 | -0.23% |
| 2023-11-14 | 17.68 | 17.79 | 17.49 | 17.60 | 12.47 | qfq | 5,394,045 | 95,043,424 | -0.68% |
| 2023-11-13 | 17.86 | 17.96 | 17.55 | 17.72 | 12.55 | qfq | 7,182,362 | 126,898,794 | -0.51% |
| 2023-11-10 | 17.81 | 17.90 | 17.51 | 17.81 | 12.62 | qfq | 6,769,368 | 120,106,643 | 0.11% |
| 2023-11-09 | 17.72 | 17.90 | 17.65 | 17.79 | 12.60 | qfq | 7,735,308 | 137,388,652 | 0.00% |
| 2023-11-08 | 17.81 | 17.95 | 17.67 | 17.79 | 12.60 | qfq | 8,186,196 | 145,664,041 | -0.39% |
| 2023-11-07 | 18.11 | 18.11 | 17.84 | 17.86 | 12.65 | qfq | 8,977,337 | 161,030,679 | -1.38% |
| 2023-11-06 | 17.92 | 18.14 | 17.62 | 18.11 | 12.83 | qfq | 17,404,268 | 312,779,776 | 2.32% |
| 2023-11-03 | 17.08 | 17.80 | 17.08 | 17.70 | 12.54 | qfq | 14,947,521 | 263,426,801 | 2.73% |
| 2023-11-02 | 17.53 | 17.62 | 17.17 | 17.23 | 12.21 | qfq | 10,529,402 | 182,424,779 | -1.71% |
| 2023-11-01 | 17.99 | 18.05 | 17.47 | 17.53 | 12.42 | qfq | 13,993,061 | 246,941,288 | -1.18% |
| 2023-10-31 | 17.88 | 18.41 | 17.67 | 17.74 | 12.57 | qfq | 29,414,433 | 525,776,946 | 2.60% |
| 2023-10-30 | 17.05 | 17.32 | 17.00 | 17.29 | 12.25 | qfq | 13,291,322 | 228,484,931 | 0.76% |
| 2023-10-27 | 16.31 | 17.23 | 16.23 | 17.16 | 12.16 | qfq | 22,031,548 | 372,577,691 | 4.83% |
| 2023-10-26 | 15.96 | 16.40 | 15.95 | 16.37 | 11.60 | qfq | 11,862,750 | 192,012,124 | 1.93% |
| 2023-10-25 | 15.83 | 16.27 | 15.66 | 16.06 | 11.38 | qfq | 15,444,519 | 247,259,378 | 3.01% |
| 2023-10-24 | 15.43 | 15.79 | 15.30 | 15.59 | 11.04 | qfq | 11,200,504 | 174,249,966 | 1.23% |
| 2023-10-23 | 15.57 | 15.63 | 15.34 | 15.40 | 10.91 | qfq | 10,383,121 | 160,785,015 | -1.09% |
| 2023-10-20 | 15.56 | 15.76 | 15.50 | 15.57 | 11.03 | qfq | 8,340,795 | 130,191,410 | -0.76% |
| 2023-10-19 | 15.90 | 15.92 | 15.67 | 15.69 | 11.11 | qfq | 9,463,878 | 149,375,328 | -1.32% |
| 2023-10-18 | 15.99 | 16.17 | 15.89 | 15.90 | 11.26 | qfq | 8,370,743 | 133,920,165 | -1.79% |
| 2023-10-17 | 16.07 | 16.21 | 15.90 | 16.19 | 11.47 | qfq | 10,631,499 | 170,957,324 | 0.25% |
| 2023-10-16 | 16.34 | 16.38 | 15.93 | 16.15 | 11.44 | qfq | 15,320,043 | 246,362,695 | -1.16% |
| 2023-10-13 | 16.84 | 16.86 | 16.20 | 16.34 | 11.58 | qfq | 23,228,527 | 380,911,817 | -3.88% |
| 2023-10-12 | 17.64 | 17.80 | 16.85 | 17.00 | 12.04 | qfq | 25,055,151 | 428,973,860 | -3.24% |
| 2023-10-11 | 17.18 | 17.88 | 17.07 | 17.57 | 12.45 | qfq | 20,445,797 | 360,044,820 | 2.75% |
| 2023-10-10 | 17.42 | 17.55 | 17.04 | 17.10 | 12.11 | qfq | 10,339,686 | 178,307,616 | -1.72% |
| 2023-10-09 | 17.32 | 17.71 | 17.32 | 17.40 | 12.33 | qfq | 12,897,537 | 225,533,655 | 0.40% |
| 2023-09-28 | 17.29 | 17.85 | 17.27 | 17.33 | 12.28 | qfq | 17,033,812 | 298,504,647 | 0.29% |
| 2023-09-27 | 16.61 | 17.55 | 16.61 | 17.28 | 12.24 | qfq | 22,158,548 | 381,263,383 | 4.10% |
| 2023-09-26 | 16.75 | 16.88 | 16.59 | 16.60 | 11.76 | qfq | 5,288,282 | 88,225,370 | -1.19% |
| 2023-09-25 | 16.93 | 16.97 | 16.76 | 16.80 | 11.90 | qfq | 4,774,400 | 80,440,274 | -0.71% |
| 2023-09-22 | 16.69 | 16.93 | 16.57 | 16.92 | 11.99 | qfq | 7,845,672 | 131,618,757 | 1.68% |
| 2023-09-21 | 16.88 | 17.00 | 16.64 | 16.64 | 11.79 | qfq | 7,419,704 | 124,168,709 | -1.89% |
| 2023-09-20 | 16.94 | 17.22 | 16.87 | 16.96 | 12.01 | qfq | 5,985,082 | 101,926,175 | -0.29% |
| 2023-09-19 | 17.38 | 17.38 | 16.67 | 17.01 | 12.05 | qfq | 12,245,359 | 208,062,972 | -2.35% |
| 2023-09-18 | 17.09 | 17.44 | 17.03 | 17.42 | 12.34 | qfq | 6,989,546 | 120,561,164 | 0.87% |
| 2023-09-15 | 17.28 | 17.47 | 17.16 | 17.27 | 12.23 | qfq | 6,239,833 | 107,955,085 | 0.35% |
| 2023-09-14 | 17.34 | 17.40 | 17.12 | 17.21 | 12.19 | qfq | 4,580,121 | 78,876,001 | -0.81% |
| 2023-09-13 | 17.48 | 17.61 | 17.25 | 17.35 | 12.29 | qfq | 5,771,568 | 100,466,663 | -0.74% |
| 2023-09-12 | 17.42 | 17.80 | 17.33 | 17.48 | 12.38 | qfq | 8,086,728 | 142,235,644 | -0.11% |
| 2023-09-11 | 17.17 | 17.54 | 17.03 | 17.50 | 12.40 | qfq | 10,770,403 | 186,749,967 | 1.80% |
| 2023-09-08 | 17.36 | 17.36 | 17.04 | 17.19 | 12.18 | qfq | 5,558,707 | 95,476,901 | -0.98% |
| 2023-09-07 | 17.70 | 17.78 | 17.34 | 17.36 | 12.30 | qfq | 6,226,934 | 109,003,979 | -1.92% |
| 2023-09-06 | 17.80 | 17.85 | 17.56 | 17.70 | 12.54 | qfq | 8,530,485 | 150,827,786 | -0.95% |
| 2023-09-05 | 18.17 | 18.25 | 17.85 | 17.87 | 12.66 | qfq | 8,779,792 | 157,520,817 | -1.60% |
| 2023-09-04 | 17.96 | 18.34 | 17.92 | 18.16 | 12.86 | qfq | 11,659,469 | 211,437,027 | 1.57% |
| 2023-09-01 | 17.87 | 18.08 | 17.75 | 17.88 | 12.67 | qfq | 8,490,946 | 151,865,093 | 0.73% |
| 2023-08-31 | 17.65 | 17.84 | 17.52 | 17.75 | 12.57 | qfq | 7,698,593 | 136,382,936 | 0.45% |
| 2023-08-30 | 17.47 | 17.90 | 17.45 | 17.67 | 12.52 | qfq | 10,588,368 | 187,411,895 | 0.57% |
| 2023-08-29 | 17.27 | 17.75 | 17.19 | 17.57 | 12.45 | qfq | 15,145,229 | 265,552,437 | 0.98% |
| 2023-08-28 | 18.99 | 18.99 | 17.32 | 17.40 | 12.33 | qfq | 25,408,790 | 451,430,726 | -3.06% |
| 2023-08-25 | 18.09 | 18.17 | 17.85 | 17.95 | 12.72 | qfq | 7,445,520 | 133,906,379 | -0.72% |
| 2023-08-24 | 17.52 | 18.22 | 17.34 | 18.08 | 12.81 | qfq | 10,482,054 | 187,421,856 | 3.49% |
| 2023-08-23 | 17.78 | 17.78 | 17.44 | 17.47 | 12.38 | qfq | 4,279,185 | 75,137,726 | -1.30% |
| 2023-08-22 | 17.97 | 18.08 | 17.43 | 17.70 | 12.54 | qfq | 9,273,196 | 163,551,447 | -1.06% |
| 2023-08-21 | 18.01 | 18.20 | 17.88 | 17.89 | 12.67 | qfq | 5,859,612 | 105,696,687 | -1.00% |
| 2023-08-18 | 18.22 | 18.30 | 18.02 | 18.07 | 12.80 | qfq | 6,534,645 | 118,595,436 | -0.77% |
| 2023-08-17 | 17.85 | 18.25 | 17.63 | 18.21 | 12.90 | qfq | 7,006,638 | 126,203,869 | 1.68% |
| 2023-08-16 | 17.90 | 18.12 | 17.76 | 17.91 | 12.69 | qfq | 5,779,241 | 103,765,363 | 0.00% |
| 2023-08-15 | 18.11 | 18.19 | 17.76 | 17.91 | 12.69 | qfq | 7,163,931 | 128,237,355 | -1.38% |
| 2023-08-14 | 18.19 | 18.19 | 17.76 | 18.16 | 12.86 | qfq | 10,984,745 | 197,257,624 | -0.71% |
| 2023-08-11 | 18.68 | 18.74 | 18.28 | 18.29 | 12.96 | qfq | 7,414,790 | 136,691,150 | -1.98% |
| 2023-08-10 | 18.59 | 18.75 | 18.51 | 18.66 | 13.22 | qfq | 5,841,114 | 108,855,366 | -0.05% |
| 2023-08-09 | 18.80 | 18.86 | 18.56 | 18.67 | 13.23 | qfq | 6,479,183 | 120,808,625 | -1.11% |
| 2023-08-08 | 18.78 | 18.95 | 18.69 | 18.88 | 13.37 | qfq | 5,558,416 | 104,642,903 | 0.64% |
| 2023-08-07 | 18.80 | 18.88 | 18.50 | 18.76 | 13.29 | qfq | 10,597,260 | 198,243,340 | -1.99% |
| 2023-08-04 | 19.40 | 19.54 | 19.12 | 19.14 | 13.56 | qfq | 9,768,079 | 188,206,383 | -1.39% |
| 2023-08-03 | 19.10 | 19.49 | 19.06 | 19.41 | 13.75 | qfq | 8,768,715 | 169,054,068 | 1.41% |
| 2023-08-02 | 19.19 | 19.34 | 19.07 | 19.14 | 13.56 | qfq | 6,549,826 | 125,552,628 | -0.67% |
| 2023-08-01 | 19.43 | 19.56 | 19.20 | 19.27 | 13.65 | qfq | 7,727,354 | 149,615,842 | -0.82% |
| 2023-07-31 | 19.29 | 19.68 | 19.26 | 19.43 | 13.76 | qfq | 13,558,080 | 263,444,532 | 0.99% |
| 2023-07-28 | 18.88 | 19.28 | 18.75 | 19.24 | 13.63 | qfq | 10,894,284 | 208,080,999 | 1.00% |
| 2023-07-27 | 18.95 | 19.30 | 18.85 | 19.05 | 13.50 | qfq | 10,960,139 | 209,511,989 | 0.42% |
| 2023-07-26 | 18.83 | 18.99 | 18.76 | 18.97 | 13.44 | qfq | 7,676,242 | 145,006,419 | 0.48% |
| 2023-07-25 | 18.71 | 19.14 | 18.58 | 18.88 | 13.37 | qfq | 13,678,527 | 258,115,033 | 1.94% |
| 2023-07-24 | 19.00 | 19.00 | 18.48 | 18.52 | 13.12 | qfq | 13,398,127 | 249,361,175 | -2.94% |
| 2023-07-21 | 18.56 | 19.34 | 18.53 | 19.08 | 13.52 | qfq | 16,203,501 | 308,884,874 | 2.80% |
| 2023-07-20 | 18.71 | 18.84 | 18.50 | 18.56 | 13.15 | qfq | 14,695,640 | 274,373,228 | -0.22% |
| 2023-07-19 | 18.78 | 18.88 | 18.43 | 18.60 | 13.18 | qfq | 15,504,498 | 288,490,814 | -1.43% |
| 2023-07-18 | 19.90 | 19.96 | 18.75 | 18.87 | 13.37 | qfq | 29,580,194 | 565,286,886 | -5.46% |
| 2023-07-17 | 21.44 | 21.44 | 19.56 | 19.96 | 14.14 | qfq | 28,972,946 | 580,371,944 | -7.81% |