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
日月股份603218.SH
最近收盘价9.512026-07-17
最近交易日2026-07-17
成交量（股）9,881,496
成交额（元）95,254,221
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-25 | cash_dividend | 0.28 | — | — | — | 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 | 9.70 | 9.80 | 9.48 | 9.51 | 9.51 | qfq | 9,881,496 | 95,254,221 | -1.65% |
| 2026-07-16 | 9.67 | 9.79 | 9.48 | 9.67 | 9.67 | qfq | 7,511,100 | 72,494,649 | 0.52% |
| 2026-07-15 | 9.46 | 9.73 | 9.46 | 9.62 | 9.62 | qfq | 7,211,700 | 69,346,505 | 1.69% |
| 2026-07-14 | 9.42 | 9.49 | 9.30 | 9.46 | 9.46 | qfq | 7,124,923 | 66,907,399 | 1.28% |
| 2026-07-13 | 9.61 | 9.62 | 9.33 | 9.34 | 9.34 | qfq | 8,677,146 | 81,839,034 | -2.71% |
| 2026-07-10 | 9.42 | 9.81 | 9.34 | 9.60 | 9.60 | qfq | 8,905,239 | 85,496,617 | 1.91% |
| 2026-07-09 | 9.62 | 9.66 | 9.29 | 9.42 | 9.42 | qfq | 10,215,390 | 96,201,102 | -1.77% |
| 2026-07-08 | 9.90 | 9.91 | 9.59 | 9.59 | 9.59 | qfq | 7,632,994 | 74,061,588 | -2.54% |
| 2026-07-07 | 10.18 | 10.18 | 9.83 | 9.84 | 9.84 | qfq | 8,007,375 | 79,586,853 | -2.86% |
| 2026-07-06 | 10.34 | 10.39 | 10.10 | 10.13 | 10.13 | qfq | 7,160,000 | 73,028,454 | -2.03% |
| 2026-07-03 | 10.19 | 10.36 | 10.13 | 10.34 | 10.34 | qfq | 7,678,415 | 78,923,202 | 1.97% |
| 2026-07-02 | 10.25 | 10.32 | 10.09 | 10.14 | 10.14 | qfq | 7,867,946 | 80,217,689 | -1.07% |
| 2026-07-01 | 10.22 | 10.38 | 10.04 | 10.25 | 10.25 | qfq | 7,710,077 | 78,723,375 | 0.29% |
| 2026-06-30 | 10.08 | 10.35 | 10.05 | 10.22 | 10.22 | qfq | 7,008,181 | 71,809,846 | 1.19% |
| 2026-06-29 | 10.00 | 10.25 | 9.82 | 10.10 | 10.10 | qfq | 8,332,336 | 83,658,907 | 0.40% |
| 2026-06-26 | 10.34 | 10.45 | 10.06 | 10.06 | 10.06 | qfq | 7,808,495 | 79,976,250 | -1.76% |
| 2026-06-25 | 10.35 | 10.37 | 10.16 | 10.24 | 10.24 | qfq | 7,598,452 | 77,856,729 | -1.16% |
| 2026-06-24 | 10.69 | 10.69 | 10.29 | 10.36 | 10.36 | qfq | 7,212,860 | 75,038,034 | -2.45% |
| 2026-06-23 | 10.79 | 10.93 | 10.57 | 10.62 | 10.62 | qfq | 5,823,796 | 62,622,647 | -1.76% |
| 2026-06-22 | 10.76 | 10.82 | 10.48 | 10.81 | 10.81 | qfq | 7,203,530 | 76,690,306 | 0.00% |
| 2026-06-18 | 10.92 | 10.97 | 10.76 | 10.81 | 10.81 | qfq | 6,080,042 | 65,920,720 | -1.64% |
| 2026-06-17 | 11.15 | 11.15 | 10.91 | 10.99 | 10.99 | qfq | 7,375,917 | 81,095,305 | -1.61% |
| 2026-06-16 | 10.99 | 11.58 | 10.86 | 11.17 | 11.17 | qfq | 11,541,844 | 129,011,618 | 1.92% |
| 2026-06-15 | 10.75 | 10.97 | 10.75 | 10.96 | 10.96 | qfq | 7,639,810 | 83,015,041 | 2.33% |
| 2026-06-12 | 10.70 | 10.82 | 10.62 | 10.71 | 10.71 | qfq | 7,551,012 | 80,943,920 | 0.75% |
| 2026-06-11 | 10.64 | 10.73 | 10.51 | 10.63 | 10.63 | qfq | 5,502,400 | 58,329,404 | -0.75% |
| 2026-06-10 | 10.50 | 10.80 | 10.41 | 10.71 | 10.71 | qfq | 10,833,887 | 114,703,601 | 1.23% |
| 2026-06-09 | 10.68 | 10.73 | 10.47 | 10.58 | 10.58 | qfq | 11,875,640 | 125,604,495 | -0.75% |
| 2026-06-08 | 10.96 | 11.12 | 10.50 | 10.66 | 10.66 | qfq | 13,278,300 | 142,738,558 | -4.31% |
| 2026-06-05 | 11.10 | 11.34 | 11.03 | 11.14 | 11.14 | qfq | 7,946,779 | 88,877,535 | -0.45% |
| 2026-06-04 | 11.42 | 11.44 | 11.14 | 11.19 | 11.19 | qfq | 8,534,185 | 96,041,649 | -2.10% |
| 2026-06-03 | 11.68 | 11.68 | 11.40 | 11.43 | 11.43 | qfq | 8,075,567 | 92,872,438 | -2.14% |
| 2026-06-02 | 12.00 | 12.00 | 11.67 | 11.68 | 11.68 | qfq | 7,709,616 | 90,821,668 | -2.42% |
| 2026-06-01 | 11.80 | 12.03 | 11.78 | 11.97 | 11.97 | qfq | 7,214,000 | 85,757,398 | 1.53% |
| 2026-05-29 | 11.92 | 12.06 | 11.77 | 11.79 | 11.79 | qfq | 8,630,669 | 102,419,045 | -1.83% |
| 2026-05-28 | 12.05 | 12.19 | 11.83 | 12.01 | 12.01 | qfq | 7,473,173 | 89,815,389 | -0.33% |
| 2026-05-27 | 12.37 | 12.44 | 12.01 | 12.05 | 12.05 | qfq | 9,087,600 | 110,776,798 | -2.59% |
| 2026-05-26 | 12.20 | 12.37 | 12.02 | 12.37 | 12.37 | qfq | 9,764,893 | 118,872,897 | 1.31% |
| 2026-05-25 | 12.25 | 12.31 | 12.10 | 12.21 | 12.21 | qfq | 8,721,885 | 106,253,536 | -0.49% |
| 2026-05-22 | 12.11 | 12.40 | 12.01 | 12.27 | 12.27 | qfq | 12,229,642 | 149,603,789 | 1.24% |
| 2026-05-21 | 12.34 | 12.36 | 12.11 | 12.12 | 12.12 | qfq | 10,457,465 | 127,913,417 | -1.30% |
| 2026-05-20 | 12.41 | 12.41 | 12.23 | 12.28 | 12.28 | qfq | 7,190,200 | 88,391,321 | -1.44% |
| 2026-05-19 | 12.45 | 12.50 | 12.21 | 12.46 | 12.46 | qfq | 9,314,475 | 115,092,399 | 0.40% |
| 2026-05-18 | 12.50 | 12.60 | 12.33 | 12.41 | 12.41 | qfq | 8,779,510 | 109,376,906 | -1.51% |
| 2026-05-15 | 12.80 | 12.85 | 12.40 | 12.60 | 12.60 | qfq | 16,318,172 | 205,185,625 | -1.72% |
| 2026-05-14 | 13.24 | 13.31 | 12.82 | 12.82 | 12.82 | qfq | 15,028,451 | 195,004,467 | -3.10% |
| 2026-05-13 | 12.84 | 13.63 | 12.76 | 13.23 | 13.23 | qfq | 26,219,256 | 346,291,970 | 4.01% |
| 2026-05-12 | 12.93 | 12.94 | 12.70 | 12.72 | 12.72 | qfq | 12,648,884 | 161,782,304 | -1.62% |
| 2026-05-11 | 12.68 | 13.16 | 12.68 | 12.93 | 12.93 | qfq | 22,791,123 | 295,482,026 | 2.05% |
| 2026-05-08 | 12.62 | 12.69 | 12.46 | 12.67 | 12.67 | qfq | 15,829,769 | 199,182,167 | 0.48% |
| 2026-05-07 | 12.65 | 12.72 | 12.59 | 12.61 | 12.61 | qfq | 14,205,050 | 179,594,525 | -0.24% |
| 2026-05-06 | 12.80 | 12.89 | 12.58 | 12.64 | 12.64 | qfq | 16,750,192 | 212,301,810 | -0.86% |
| 2026-04-30 | 12.88 | 12.95 | 12.56 | 12.75 | 12.75 | qfq | 16,536,615 | 210,234,703 | -1.92% |
| 2026-04-29 | 12.82 | 13.12 | 12.80 | 13.00 | 13.00 | qfq | 17,222,416 | 223,420,197 | 0.08% |
| 2026-04-28 | 13.41 | 13.75 | 12.96 | 12.99 | 12.99 | qfq | 40,687,227 | 537,564,995 | -9.79% |
| 2026-04-27 | 14.45 | 14.64 | 14.38 | 14.40 | 14.40 | qfq | 12,534,506 | 181,928,158 | -0.35% |
| 2026-04-24 | 14.43 | 14.76 | 14.43 | 14.45 | 14.45 | qfq | 10,656,673 | 155,343,424 | -0.76% |
| 2026-04-23 | 14.74 | 14.86 | 14.42 | 14.56 | 14.56 | qfq | 12,403,546 | 180,911,107 | -1.22% |
| 2026-04-22 | 14.48 | 14.80 | 14.42 | 14.74 | 14.74 | qfq | 11,682,992 | 171,737,143 | 1.17% |
| 2026-04-21 | 14.69 | 14.73 | 14.42 | 14.57 | 14.57 | qfq | 9,498,975 | 138,223,527 | -0.75% |
| 2026-04-20 | 14.31 | 14.72 | 14.22 | 14.68 | 14.68 | qfq | 15,573,792 | 226,574,069 | 2.30% |
| 2026-04-17 | 14.06 | 14.50 | 14.04 | 14.35 | 14.35 | qfq | 12,240,408 | 174,989,886 | 1.85% |
| 2026-04-16 | 14.05 | 14.19 | 14.04 | 14.09 | 14.09 | qfq | 7,360,000 | 103,823,989 | -0.07% |
| 2026-04-15 | 14.07 | 14.27 | 14.00 | 14.10 | 14.10 | qfq | 9,675,512 | 136,715,727 | 0.14% |
| 2026-04-14 | 14.15 | 14.19 | 13.92 | 14.08 | 14.08 | qfq | 7,651,800 | 107,139,694 | 0.28% |
| 2026-04-13 | 13.81 | 14.11 | 13.80 | 14.04 | 14.04 | qfq | 8,889,618 | 124,545,281 | 0.21% |
| 2026-04-10 | 13.90 | 14.21 | 13.90 | 14.01 | 14.01 | qfq | 10,367,091 | 146,069,587 | 0.94% |
| 2026-04-09 | 13.80 | 14.03 | 13.73 | 13.88 | 13.88 | qfq | 10,836,461 | 150,486,436 | -0.43% |
| 2026-04-08 | 13.66 | 13.94 | 13.62 | 13.94 | 13.94 | qfq | 13,351,399 | 184,500,831 | 4.03% |
| 2026-04-07 | 13.35 | 13.50 | 13.30 | 13.40 | 13.40 | qfq | 8,664,260 | 116,148,839 | 0.60% |
| 2026-04-03 | 13.93 | 13.97 | 13.30 | 13.32 | 13.32 | qfq | 18,707,372 | 252,258,698 | -4.17% |
| 2026-04-02 | 14.26 | 14.65 | 13.81 | 13.90 | 13.90 | qfq | 21,387,437 | 302,210,161 | -3.20% |
| 2026-04-01 | 14.60 | 14.79 | 14.28 | 14.36 | 14.36 | qfq | 17,238,906 | 249,876,365 | -0.28% |
| 2026-03-31 | 14.80 | 14.98 | 14.40 | 14.40 | 14.40 | qfq | 17,561,834 | 256,917,117 | -3.10% |
| 2026-03-30 | 14.52 | 15.02 | 14.44 | 14.86 | 14.86 | qfq | 21,318,409 | 314,721,849 | 1.02% |
| 2026-03-27 | 14.34 | 14.86 | 14.32 | 14.71 | 14.71 | qfq | 17,714,036 | 259,545,379 | 1.45% |
| 2026-03-26 | 14.91 | 15.08 | 14.47 | 14.50 | 14.50 | qfq | 21,830,100 | 321,156,023 | -3.33% |
| 2026-03-25 | 14.75 | 15.13 | 14.69 | 15.00 | 15.00 | qfq | 23,865,133 | 356,955,634 | 1.28% |
| 2026-03-24 | 14.67 | 14.85 | 14.29 | 14.81 | 14.81 | qfq | 24,544,782 | 359,115,315 | 2.92% |
| 2026-03-23 | 14.52 | 15.03 | 14.27 | 14.39 | 14.39 | qfq | 29,279,323 | 427,592,971 | -3.42% |
| 2026-03-20 | 15.00 | 15.40 | 14.81 | 14.90 | 14.90 | qfq | 32,327,520 | 486,633,983 | -1.52% |
| 2026-03-19 | 14.69 | 15.67 | 14.63 | 15.13 | 15.13 | qfq | 40,394,325 | 613,470,281 | 1.82% |
| 2026-03-18 | 15.11 | 15.20 | 14.60 | 14.86 | 14.86 | qfq | 34,812,732 | 515,745,754 | -1.59% |
| 2026-03-17 | 15.46 | 15.99 | 15.03 | 15.10 | 15.10 | qfq | 48,940,007 | 754,280,297 | -4.55% |
| 2026-03-16 | 16.88 | 17.09 | 15.49 | 15.82 | 15.82 | qfq | 61,648,353 | 996,296,163 | -4.98% |
| 2026-03-13 | 15.50 | 16.98 | 15.24 | 16.65 | 16.65 | qfq | 66,355,551 | 1,068,667,289 | 7.63% |
| 2026-03-12 | 14.88 | 15.67 | 14.66 | 15.47 | 15.47 | qfq | 37,274,061 | 566,900,944 | 4.03% |
| 2026-03-11 | 14.64 | 14.95 | 14.51 | 14.87 | 14.87 | qfq | 17,293,053 | 255,210,193 | 1.43% |
| 2026-03-10 | 14.46 | 14.76 | 14.37 | 14.66 | 14.66 | qfq | 17,726,777 | 258,588,912 | 1.73% |
| 2026-03-09 | 14.38 | 14.50 | 14.17 | 14.41 | 14.41 | qfq | 13,683,272 | 195,758,991 | -0.21% |
| 2026-03-06 | 14.19 | 14.59 | 14.07 | 14.44 | 14.44 | qfq | 16,553,870 | 238,510,872 | 1.62% |
| 2026-03-05 | 14.00 | 14.32 | 13.96 | 14.21 | 14.21 | qfq | 11,731,457 | 166,313,634 | 2.45% |
| 2026-03-04 | 13.62 | 14.10 | 13.60 | 13.87 | 13.87 | qfq | 10,704,138 | 148,808,018 | 0.80% |
| 2026-03-03 | 14.24 | 14.36 | 13.69 | 13.76 | 13.76 | qfq | 13,226,218 | 184,519,894 | -3.37% |
| 2026-03-02 | 14.15 | 14.39 | 14.05 | 14.24 | 14.24 | qfq | 12,060,135 | 171,917,474 | 0.07% |
| 2026-02-27 | 14.33 | 14.34 | 14.15 | 14.23 | 14.23 | qfq | 8,739,439 | 124,518,756 | -0.56% |
| 2026-02-26 | 14.16 | 14.37 | 13.97 | 14.31 | 14.31 | qfq | 11,642,310 | 165,439,890 | 1.56% |
| 2026-02-25 | 14.01 | 14.20 | 13.97 | 14.09 | 14.09 | qfq | 9,805,300 | 138,388,518 | 0.57% |
| 2026-02-24 | 13.66 | 14.04 | 13.60 | 14.01 | 14.01 | qfq | 11,593,011 | 161,670,566 | 3.62% |
| 2026-02-13 | 13.77 | 13.85 | 13.52 | 13.52 | 13.52 | qfq | 7,758,200 | 106,155,153 | -1.74% |
| 2026-02-12 | 13.88 | 13.95 | 13.69 | 13.76 | 13.76 | qfq | 8,270,666 | 114,271,272 | -0.65% |
| 2026-02-11 | 13.76 | 13.96 | 13.75 | 13.85 | 13.85 | qfq | 7,662,699 | 106,327,305 | 0.36% |
| 2026-02-10 | 13.88 | 14.02 | 13.75 | 13.80 | 13.80 | qfq | 7,560,521 | 104,676,259 | -0.58% |
| 2026-02-09 | 13.62 | 13.89 | 13.57 | 13.88 | 13.88 | qfq | 9,872,621 | 135,994,576 | 2.59% |
| 2026-02-06 | 13.46 | 13.75 | 13.38 | 13.53 | 13.53 | qfq | 8,892,700 | 121,116,544 | -0.15% |
| 2026-02-05 | 13.87 | 13.89 | 13.47 | 13.55 | 13.55 | qfq | 10,694,675 | 145,521,653 | -2.02% |
| 2026-02-04 | 13.64 | 13.90 | 13.60 | 13.83 | 13.83 | qfq | 10,841,686 | 149,718,302 | 1.39% |
| 2026-02-03 | 13.45 | 13.65 | 13.40 | 13.64 | 13.64 | qfq | 8,335,992 | 113,043,638 | 2.33% |
| 2026-02-02 | 13.91 | 13.91 | 13.32 | 13.33 | 13.33 | qfq | 12,373,400 | 168,311,989 | -4.17% |
| 2026-01-30 | 13.76 | 14.02 | 13.56 | 13.91 | 13.91 | qfq | 14,683,340 | 203,185,503 | -0.22% |
| 2026-01-29 | 14.23 | 14.24 | 13.93 | 13.94 | 13.94 | qfq | 12,652,033 | 178,156,083 | -2.04% |
| 2026-01-28 | 14.18 | 14.31 | 13.98 | 14.23 | 14.23 | qfq | 12,449,636 | 175,959,385 | 0.07% |
| 2026-01-27 | 14.07 | 14.34 | 13.91 | 14.22 | 14.22 | qfq | 14,545,323 | 205,218,729 | 0.21% |
| 2026-01-26 | 14.42 | 14.46 | 14.05 | 14.19 | 14.19 | qfq | 15,258,621 | 216,274,519 | -1.25% |
| 2026-01-23 | 14.12 | 14.46 | 14.12 | 14.37 | 14.37 | qfq | 16,370,556 | 233,630,296 | 1.84% |
| 2026-01-22 | 13.94 | 14.24 | 13.86 | 14.11 | 14.11 | qfq | 18,652,009 | 262,901,380 | 2.25% |
| 2026-01-21 | 13.78 | 13.95 | 13.74 | 13.80 | 13.80 | qfq | 11,287,582 | 156,464,965 | -0.07% |
| 2026-01-20 | 13.87 | 13.96 | 13.73 | 13.81 | 13.81 | qfq | 11,228,592 | 155,174,675 | -0.43% |
| 2026-01-19 | 13.69 | 13.92 | 13.68 | 13.87 | 13.87 | qfq | 13,025,054 | 180,233,436 | 1.39% |
| 2026-01-16 | 13.58 | 13.68 | 13.53 | 13.68 | 13.68 | qfq | 12,233,100 | 166,485,715 | 1.03% |
| 2026-01-15 | 13.43 | 13.64 | 13.40 | 13.54 | 13.54 | qfq | 9,697,692 | 130,928,314 | 0.67% |
| 2026-01-14 | 13.51 | 13.70 | 13.30 | 13.45 | 13.45 | qfq | 15,317,412 | 207,525,032 | -0.44% |
| 2026-01-13 | 13.65 | 13.66 | 13.43 | 13.51 | 13.51 | qfq | 14,304,192 | 193,588,700 | -1.24% |
| 2026-01-12 | 13.66 | 13.79 | 13.61 | 13.68 | 13.68 | qfq | 15,224,046 | 208,606,071 | 0.22% |
| 2026-01-09 | 13.55 | 13.89 | 13.53 | 13.65 | 13.65 | qfq | 14,954,772 | 204,776,649 | 1.34% |
| 2026-01-08 | 13.33 | 13.59 | 13.30 | 13.47 | 13.47 | qfq | 13,408,742 | 181,065,646 | 1.13% |
| 2026-01-07 | 13.50 | 13.50 | 13.31 | 13.32 | 13.32 | qfq | 11,997,012 | 160,558,927 | -1.62% |
| 2026-01-06 | 13.27 | 13.56 | 13.25 | 13.54 | 13.54 | qfq | 15,045,773 | 201,671,697 | 2.19% |
| 2026-01-05 | 13.24 | 13.36 | 13.18 | 13.25 | 13.25 | qfq | 12,137,760 | 160,793,496 | 0.00% |
| 2025-12-31 | 13.19 | 13.28 | 13.02 | 13.25 | 13.25 | qfq | 8,252,600 | 108,770,426 | 0.38% |
| 2025-12-30 | 13.30 | 13.39 | 13.11 | 13.20 | 13.20 | qfq | 8,170,602 | 108,291,300 | -1.12% |
| 2025-12-29 | 13.29 | 13.50 | 13.21 | 13.35 | 13.35 | qfq | 9,246,222 | 123,937,314 | 0.53% |
| 2025-12-26 | 13.30 | 13.43 | 13.21 | 13.28 | 13.28 | qfq | 9,255,262 | 123,458,561 | -0.45% |
| 2025-12-25 | 13.20 | 13.41 | 13.11 | 13.34 | 13.34 | qfq | 9,331,900 | 124,164,325 | 1.44% |
| 2025-12-24 | 12.86 | 13.19 | 12.78 | 13.15 | 13.15 | qfq | 10,275,173 | 134,321,712 | 1.94% |
| 2025-12-23 | 12.87 | 12.98 | 12.78 | 12.90 | 12.90 | qfq | 6,910,680 | 89,125,120 | 0.31% |
| 2025-12-22 | 12.70 | 12.92 | 12.70 | 12.86 | 12.86 | qfq | 6,998,300 | 89,955,017 | 1.02% |
| 2025-12-19 | 12.70 | 12.84 | 12.68 | 12.73 | 12.73 | qfq | 6,368,200 | 81,276,586 | 0.47% |
| 2025-12-18 | 12.65 | 12.77 | 12.61 | 12.67 | 12.67 | qfq | 5,368,503 | 68,124,979 | -0.55% |
| 2025-12-17 | 12.61 | 12.77 | 12.40 | 12.74 | 12.74 | qfq | 8,854,309 | 111,395,900 | 0.87% |
| 2025-12-16 | 12.97 | 13.00 | 12.61 | 12.63 | 12.63 | qfq | 10,516,316 | 133,597,522 | -3.00% |
| 2025-12-15 | 12.94 | 13.17 | 12.90 | 13.02 | 13.02 | qfq | 8,383,282 | 109,313,415 | 0.31% |
| 2025-12-12 | 12.80 | 13.05 | 12.80 | 12.98 | 12.98 | qfq | 11,143,402 | 144,462,257 | 0.93% |
| 2025-12-11 | 12.79 | 13.18 | 12.79 | 12.86 | 12.86 | qfq | 11,731,200 | 152,033,906 | 0.55% |
| 2025-12-10 | 12.73 | 12.80 | 12.57 | 12.79 | 12.79 | qfq | 10,036,460 | 127,079,146 | 0.24% |
| 2025-12-09 | 12.95 | 13.01 | 12.73 | 12.76 | 12.76 | qfq | 9,107,365 | 116,913,780 | -1.09% |
| 2025-12-08 | 13.06 | 13.12 | 12.87 | 12.90 | 12.90 | qfq | 11,090,602 | 143,619,476 | -1.23% |
| 2025-12-05 | 12.98 | 13.15 | 12.87 | 13.06 | 13.06 | qfq | 10,393,428 | 135,335,932 | 0.77% |
| 2025-12-04 | 12.85 | 13.00 | 12.78 | 12.96 | 12.96 | qfq | 8,786,249 | 113,490,394 | 0.93% |
| 2025-12-03 | 12.74 | 12.95 | 12.72 | 12.84 | 12.84 | qfq | 9,175,084 | 117,839,399 | 0.78% |
| 2025-12-02 | 12.80 | 12.81 | 12.62 | 12.74 | 12.74 | qfq | 6,782,044 | 86,153,024 | -0.47% |
| 2025-12-01 | 12.90 | 13.00 | 12.73 | 12.80 | 12.80 | qfq | 11,310,851 | 144,829,480 | -0.54% |
| 2025-11-28 | 12.83 | 12.92 | 12.73 | 12.87 | 12.87 | qfq | 7,063,616 | 90,919,334 | 0.63% |
| 2025-11-27 | 12.79 | 12.93 | 12.77 | 12.79 | 12.79 | qfq | 6,094,500 | 78,369,398 | 0.08% |
| 2025-11-26 | 12.96 | 12.99 | 12.77 | 12.78 | 12.78 | qfq | 7,955,698 | 102,316,893 | -1.31% |
| 2025-11-25 | 13.12 | 13.15 | 12.93 | 12.95 | 12.95 | qfq | 10,082,895 | 131,424,255 | -0.84% |
| 2025-11-24 | 12.77 | 13.16 | 12.77 | 13.06 | 13.06 | qfq | 11,799,083 | 153,871,411 | 2.27% |
| 2025-11-21 | 13.20 | 13.20 | 12.72 | 12.77 | 12.77 | qfq | 13,650,337 | 176,098,893 | -3.77% |
| 2025-11-20 | 13.49 | 13.53 | 13.21 | 13.27 | 13.27 | qfq | 8,246,785 | 110,267,822 | -1.26% |
| 2025-11-19 | 13.67 | 13.84 | 13.33 | 13.44 | 13.44 | qfq | 13,149,959 | 177,232,466 | -1.68% |
| 2025-11-18 | 13.83 | 14.15 | 13.61 | 13.67 | 13.67 | qfq | 13,225,480 | 182,759,729 | -0.80% |
| 2025-11-17 | 14.17 | 14.24 | 13.73 | 13.78 | 13.78 | qfq | 14,963,868 | 207,563,948 | -2.89% |
| 2025-11-14 | 14.20 | 14.52 | 14.01 | 14.19 | 14.19 | qfq | 14,336,214 | 204,932,891 | 0.21% |
| 2025-11-13 | 14.06 | 14.35 | 14.00 | 14.16 | 14.16 | qfq | 13,191,408 | 187,694,165 | 0.78% |
| 2025-11-12 | 14.46 | 14.55 | 13.90 | 14.05 | 14.05 | qfq | 17,841,928 | 251,909,021 | -3.50% |
| 2025-11-11 | 14.38 | 14.72 | 14.38 | 14.56 | 14.56 | qfq | 16,476,621 | 240,106,688 | 1.68% |
| 2025-11-10 | 14.68 | 14.68 | 14.26 | 14.32 | 14.32 | qfq | 19,052,395 | 274,046,841 | -1.65% |
| 2025-11-07 | 14.51 | 14.69 | 14.33 | 14.56 | 14.56 | qfq | 12,485,418 | 181,826,968 | -0.48% |
| 2025-11-06 | 14.36 | 14.84 | 14.30 | 14.63 | 14.63 | qfq | 19,031,607 | 278,089,506 | 1.88% |
| 2025-11-05 | 13.99 | 14.43 | 13.87 | 14.36 | 14.36 | qfq | 15,174,948 | 215,935,564 | 1.84% |
| 2025-11-04 | 14.43 | 14.51 | 13.99 | 14.10 | 14.10 | qfq | 14,520,800 | 205,551,764 | -2.29% |
| 2025-11-03 | 14.54 | 14.63 | 14.19 | 14.43 | 14.43 | qfq | 16,262,646 | 233,548,170 | -0.76% |
| 2025-10-31 | 14.53 | 15.00 | 14.48 | 14.54 | 14.54 | qfq | 17,736,144 | 261,377,844 | 0.07% |
| 2025-10-30 | 14.62 | 14.81 | 14.45 | 14.53 | 14.53 | qfq | 21,715,022 | 317,694,628 | -1.96% |
| 2025-10-29 | 14.25 | 14.86 | 14.17 | 14.82 | 14.82 | qfq | 21,768,070 | 317,478,959 | 3.35% |
| 2025-10-28 | 14.48 | 14.59 | 14.29 | 14.34 | 14.34 | qfq | 15,422,365 | 221,798,468 | -1.44% |
| 2025-10-27 | 14.74 | 14.88 | 14.48 | 14.55 | 14.55 | qfq | 22,261,421 | 324,995,098 | -1.95% |
| 2025-10-24 | 14.20 | 15.08 | 14.20 | 14.84 | 14.84 | qfq | 37,806,935 | 561,348,969 | 4.51% |
| 2025-10-23 | 13.72 | 14.23 | 13.52 | 14.20 | 14.20 | qfq | 24,303,616 | 338,046,048 | 2.31% |
| 2025-10-22 | 13.65 | 14.10 | 13.52 | 13.88 | 13.88 | qfq | 27,254,970 | 377,893,220 | 1.68% |
| 2025-10-21 | 13.63 | 13.85 | 13.55 | 13.65 | 13.65 | qfq | 16,643,510 | 228,238,535 | 0.96% |
| 2025-10-20 | 13.77 | 13.89 | 13.46 | 13.52 | 13.52 | qfq | 18,197,995 | 248,464,305 | -0.22% |
| 2025-10-17 | 14.34 | 14.40 | 13.55 | 13.55 | 13.55 | qfq | 31,993,398 | 444,064,120 | -5.84% |
| 2025-10-16 | 14.66 | 14.70 | 14.35 | 14.39 | 14.39 | qfq | 22,519,513 | 325,978,660 | -2.64% |
| 2025-10-15 | 14.69 | 14.96 | 14.49 | 14.78 | 14.78 | qfq | 28,304,272 | 416,349,761 | 0.14% |
| 2025-10-14 | 15.08 | 15.69 | 14.63 | 14.76 | 14.76 | qfq | 46,073,018 | 698,232,747 | -1.73% |
| 2025-10-13 | 14.40 | 15.06 | 14.28 | 15.02 | 15.02 | qfq | 41,546,589 | 614,430,142 | 0.20% |
| 2025-10-10 | 14.74 | 15.06 | 14.65 | 14.99 | 14.99 | qfq | 42,797,130 | 637,658,133 | 1.22% |
| 2025-10-09 | 14.69 | 14.93 | 14.45 | 14.81 | 14.81 | qfq | 45,188,017 | 666,682,172 | 0.82% |
| 2025-09-30 | 14.31 | 15.16 | 14.31 | 14.69 | 14.69 | qfq | 44,228,069 | 651,335,872 | 2.44% |
| 2025-09-29 | 14.60 | 14.82 | 14.17 | 14.34 | 14.34 | qfq | 71,261,186 | 1,032,644,030 | -0.42% |
| 2025-09-26 | 13.30 | 14.61 | 13.26 | 14.40 | 14.40 | qfq | 102,649,355 | 1,468,887,840 | 8.43% |
| 2025-09-25 | 13.09 | 13.55 | 13.04 | 13.28 | 13.28 | qfq | 27,841,750 | 371,670,738 | 1.68% |
| 2025-09-24 | 12.73 | 13.10 | 12.69 | 13.06 | 13.06 | qfq | 16,654,815 | 215,205,709 | 1.87% |
| 2025-09-23 | 12.71 | 12.96 | 12.31 | 12.82 | 12.82 | qfq | 19,206,700 | 241,290,078 | 0.63% |
| 2025-09-22 | 12.93 | 12.96 | 12.63 | 12.74 | 12.74 | qfq | 10,707,400 | 136,284,151 | -1.47% |
| 2025-09-19 | 12.86 | 13.20 | 12.82 | 12.93 | 12.93 | qfq | 14,319,124 | 186,184,072 | 0.08% |
| 2025-09-18 | 12.93 | 13.33 | 12.78 | 12.92 | 12.92 | qfq | 26,845,737 | 350,659,566 | -0.46% |
| 2025-09-17 | 12.53 | 13.09 | 12.52 | 12.98 | 12.98 | qfq | 22,725,252 | 293,045,766 | 3.10% |
| 2025-09-16 | 12.66 | 12.68 | 12.42 | 12.59 | 12.59 | qfq | 10,167,763 | 127,543,678 | -0.55% |
| 2025-09-15 | 12.79 | 12.94 | 12.65 | 12.66 | 12.66 | qfq | 10,240,220 | 130,445,255 | -1.33% |
| 2025-09-12 | 13.03 | 13.04 | 12.78 | 12.83 | 12.83 | qfq | 13,861,482 | 178,390,345 | -1.46% |
| 2025-09-11 | 12.68 | 13.14 | 12.62 | 13.02 | 13.02 | qfq | 13,028,971 | 168,264,459 | 2.12% |
| 2025-09-10 | 13.00 | 13.01 | 12.68 | 12.75 | 12.75 | qfq | 13,168,664 | 168,540,665 | -1.85% |
| 2025-09-09 | 13.25 | 13.30 | 12.96 | 12.99 | 12.99 | qfq | 14,691,269 | 192,565,089 | -2.26% |
| 2025-09-08 | 13.25 | 13.33 | 12.99 | 13.29 | 13.29 | qfq | 25,040,769 | 329,850,367 | 0.30% |
| 2025-09-05 | 12.36 | 13.27 | 12.36 | 13.25 | 13.25 | qfq | 36,165,615 | 466,484,850 | 7.37% |
| 2025-09-04 | 12.37 | 12.63 | 12.21 | 12.34 | 12.34 | qfq | 16,483,162 | 204,927,836 | -0.16% |
| 2025-09-03 | 12.48 | 12.52 | 12.24 | 12.36 | 12.36 | qfq | 16,983,874 | 209,940,735 | -0.72% |
| 2025-09-02 | 12.77 | 12.78 | 12.35 | 12.45 | 12.45 | qfq | 17,765,457 | 221,857,012 | -2.51% |
| 2025-09-01 | 13.00 | 13.03 | 12.61 | 12.77 | 12.77 | qfq | 20,546,190 | 261,782,590 | -1.16% |
| 2025-08-29 | 13.30 | 13.30 | 12.74 | 12.92 | 12.92 | qfq | 31,599,680 | 408,236,068 | -3.29% |
| 2025-08-28 | 13.26 | 13.48 | 12.90 | 13.36 | 13.36 | qfq | 19,294,257 | 254,203,097 | 0.53% |
| 2025-08-27 | 13.62 | 13.69 | 13.29 | 13.29 | 13.29 | qfq | 14,733,748 | 199,287,030 | -2.35% |
| 2025-08-26 | 13.61 | 13.66 | 13.45 | 13.61 | 13.61 | qfq | 13,301,882 | 180,386,831 | -0.29% |
| 2025-08-25 | 13.32 | 13.78 | 13.32 | 13.65 | 13.65 | qfq | 23,522,243 | 320,005,780 | 3.02% |
| 2025-08-22 | 13.15 | 13.29 | 13.11 | 13.25 | 13.25 | qfq | 11,071,456 | 146,126,318 | 0.23% |
| 2025-08-21 | 13.35 | 13.38 | 13.13 | 13.22 | 13.22 | qfq | 11,368,422 | 150,371,931 | -0.97% |
| 2025-08-20 | 13.17 | 13.36 | 13.05 | 13.35 | 13.35 | qfq | 13,293,732 | 175,978,694 | 1.44% |
| 2025-08-19 | 13.23 | 13.30 | 13.14 | 13.16 | 13.16 | qfq | 14,996,268 | 198,043,844 | -0.75% |
| 2025-08-18 | 13.35 | 13.48 | 13.20 | 13.26 | 13.26 | qfq | 21,419,100 | 286,000,793 | 0.00% |
| 2025-08-15 | 12.81 | 13.50 | 12.81 | 13.26 | 13.26 | qfq | 24,944,200 | 331,023,089 | 2.71% |
| 2025-08-14 | 13.18 | 13.21 | 12.82 | 12.91 | 12.91 | qfq | 13,319,765 | 172,395,533 | -1.90% |
| 2025-08-13 | 13.14 | 13.19 | 13.00 | 13.16 | 13.16 | qfq | 12,348,339 | 161,815,499 | 0.30% |
| 2025-08-12 | 13.13 | 13.21 | 13.03 | 13.12 | 13.12 | qfq | 12,610,784 | 165,297,989 | -0.08% |
| 2025-08-11 | 12.73 | 13.36 | 12.70 | 13.13 | 13.13 | qfq | 26,232,505 | 342,096,788 | 3.39% |
| 2025-08-08 | 12.39 | 12.73 | 12.33 | 12.70 | 12.70 | qfq | 21,762,418 | 274,318,866 | 2.50% |
| 2025-08-07 | 12.47 | 12.50 | 12.29 | 12.39 | 12.39 | qfq | 7,447,280 | 92,114,759 | -0.48% |
| 2025-08-06 | 12.45 | 12.64 | 12.32 | 12.45 | 12.45 | qfq | 9,658,722 | 120,305,462 | 0.00% |
| 2025-08-05 | 12.27 | 12.45 | 12.27 | 12.45 | 12.45 | qfq | 7,355,794 | 91,025,101 | 1.38% |
| 2025-08-04 | 12.13 | 12.28 | 12.13 | 12.28 | 12.28 | qfq | 6,836,090 | 83,482,769 | 0.57% |
| 2025-08-01 | 12.18 | 12.38 | 12.14 | 12.21 | 12.21 | qfq | 9,133,010 | 112,074,178 | 0.74% |
| 2025-07-31 | 12.33 | 12.44 | 12.07 | 12.12 | 12.12 | qfq | 10,878,222 | 132,911,339 | -2.18% |
| 2025-07-30 | 12.44 | 12.49 | 12.32 | 12.39 | 12.39 | qfq | 8,751,497 | 108,692,601 | -0.48% |
| 2025-07-29 | 12.50 | 12.55 | 12.23 | 12.45 | 12.45 | qfq | 12,514,350 | 154,446,235 | -0.40% |
| 2025-07-28 | 12.58 | 12.61 | 12.47 | 12.50 | 12.50 | qfq | 8,364,740 | 104,805,121 | -0.71% |
| 2025-07-25 | 12.63 | 12.73 | 12.58 | 12.59 | 12.59 | qfq | 8,001,612 | 101,093,166 | -0.40% |
| 2025-07-24 | 12.55 | 12.67 | 12.53 | 12.64 | 12.64 | qfq | 12,306,394 | 154,978,713 | 0.48% |
| 2025-07-23 | 12.68 | 12.88 | 12.57 | 12.58 | 12.58 | qfq | 13,371,849 | 169,753,410 | -0.79% |
| 2025-07-22 | 12.60 | 12.72 | 12.47 | 12.68 | 12.68 | qfq | 13,953,014 | 176,177,433 | 1.04% |
| 2025-07-21 | 12.24 | 12.58 | 12.24 | 12.55 | 12.55 | qfq | 15,054,959 | 187,373,121 | 2.62% |
| 2025-07-18 | 12.27 | 12.38 | 12.13 | 12.23 | 12.23 | qfq | 11,076,762 | 135,546,382 | -0.24% |
| 2025-07-17 | 12.35 | 12.40 | 12.19 | 12.26 | 12.26 | qfq | 10,063,712 | 123,374,498 | -0.73% |
| 2025-07-16 | 12.32 | 12.36 | 12.20 | 12.35 | 12.35 | qfq | 9,376,949 | 115,144,132 | -2.14% |
| 2025-07-15 | 12.72 | 12.77 | 12.50 | 12.62 | 12.27 | qfq | 11,116,600 | 140,246,367 | -0.86% |
| 2025-07-14 | 12.70 | 12.76 | 12.66 | 12.73 | 12.38 | qfq | 9,856,820 | 125,328,700 | 0.16% |
| 2025-07-11 | 12.74 | 12.76 | 12.60 | 12.71 | 12.36 | qfq | 9,751,000 | 123,788,454 | 0.24% |
| 2025-07-10 | 12.67 | 12.75 | 12.61 | 12.68 | 12.33 | qfq | 7,743,375 | 98,104,561 | 0.16% |
| 2025-07-09 | 12.76 | 12.87 | 12.65 | 12.66 | 12.31 | qfq | 8,702,516 | 110,878,700 | -0.78% |
| 2025-07-08 | 12.42 | 12.83 | 12.39 | 12.76 | 12.41 | qfq | 14,961,895 | 189,803,767 | 2.90% |
| 2025-07-07 | 12.40 | 12.52 | 12.35 | 12.40 | 12.06 | qfq | 6,471,837 | 80,295,350 | 0.00% |
| 2025-07-04 | 12.58 | 12.65 | 12.36 | 12.40 | 12.06 | qfq | 12,353,260 | 153,996,015 | -1.74% |
| 2025-07-03 | 12.59 | 12.68 | 12.49 | 12.62 | 12.27 | qfq | 12,390,697 | 155,848,283 | -0.08% |
| 2025-07-02 | 12.99 | 13.09 | 12.59 | 12.63 | 12.28 | qfq | 18,205,256 | 231,566,817 | -1.79% |
| 2025-07-01 | 12.69 | 12.90 | 12.57 | 12.86 | 12.51 | qfq | 16,807,430 | 214,911,378 | 1.34% |
| 2025-06-30 | 12.55 | 12.73 | 12.55 | 12.69 | 12.34 | qfq | 12,232,665 | 154,881,398 | 1.20% |
| 2025-06-27 | 12.51 | 12.63 | 12.43 | 12.54 | 12.20 | qfq | 13,180,960 | 165,168,993 | 0.24% |
| 2025-06-26 | 12.56 | 12.73 | 12.46 | 12.51 | 12.17 | qfq | 15,988,248 | 201,346,143 | -0.79% |
| 2025-06-25 | 12.71 | 12.74 | 12.46 | 12.61 | 12.26 | qfq | 12,295,900 | 154,624,176 | 0.00% |
| 2025-06-24 | 12.30 | 12.70 | 12.27 | 12.61 | 12.26 | qfq | 18,847,283 | 236,960,990 | 2.52% |
| 2025-06-23 | 12.14 | 12.60 | 12.14 | 12.30 | 11.96 | qfq | 13,960,552 | 172,470,107 | 0.99% |
| 2025-06-20 | 12.39 | 12.45 | 12.14 | 12.18 | 11.85 | qfq | 10,920,600 | 134,026,540 | -1.77% |
| 2025-06-19 | 12.50 | 12.61 | 12.29 | 12.40 | 12.06 | qfq | 13,553,200 | 168,288,534 | -1.20% |
| 2025-06-18 | 12.52 | 12.69 | 12.40 | 12.55 | 12.21 | qfq | 18,299,422 | 229,563,470 | 0.24% |
| 2025-06-17 | 12.48 | 12.75 | 12.31 | 12.52 | 12.18 | qfq | 26,490,312 | 332,500,825 | 0.72% |
| 2025-06-16 | 12.10 | 12.75 | 12.08 | 12.43 | 12.09 | qfq | 28,318,906 | 352,611,143 | 3.41% |
| 2025-06-13 | 11.65 | 12.19 | 11.60 | 12.02 | 11.69 | qfq | 21,566,065 | 257,605,897 | 2.91% |
| 2025-06-12 | 11.63 | 11.68 | 11.55 | 11.68 | 11.36 | qfq | 5,437,000 | 63,254,507 | 0.52% |
| 2025-06-11 | 11.50 | 11.71 | 11.48 | 11.62 | 11.30 | qfq | 7,487,889 | 87,013,360 | 0.87% |
| 2025-06-10 | 11.56 | 11.66 | 11.38 | 11.52 | 11.20 | qfq | 7,542,468 | 86,829,585 | -0.60% |
| 2025-06-09 | 11.46 | 11.65 | 11.44 | 11.59 | 11.27 | qfq | 8,937,296 | 103,524,109 | 1.13% |
| 2025-06-06 | 11.56 | 11.57 | 11.41 | 11.46 | 11.15 | qfq | 8,936,264 | 102,398,991 | -0.78% |
| 2025-06-05 | 11.64 | 11.68 | 11.52 | 11.55 | 11.23 | qfq | 8,031,050 | 92,821,361 | -0.69% |
| 2025-06-04 | 11.68 | 11.85 | 11.57 | 11.63 | 11.31 | qfq | 10,906,903 | 127,372,014 | -1.02% |
| 2025-06-03 | 11.57 | 11.81 | 11.55 | 11.75 | 11.43 | qfq | 9,306,750 | 109,071,155 | 0.95% |
| 2025-05-30 | 11.86 | 11.86 | 11.56 | 11.64 | 11.32 | qfq | 8,421,310 | 98,276,289 | -1.85% |
| 2025-05-29 | 11.72 | 11.91 | 11.64 | 11.86 | 11.53 | qfq | 6,438,952 | 76,186,188 | 1.19% |
| 2025-05-28 | 11.71 | 11.78 | 11.61 | 11.72 | 11.40 | qfq | 4,335,205 | 50,758,352 | 0.60% |
| 2025-05-27 | 11.80 | 11.81 | 11.60 | 11.65 | 11.33 | qfq | 6,296,800 | 73,575,222 | -1.27% |
| 2025-05-26 | 11.79 | 11.92 | 11.71 | 11.80 | 11.48 | qfq | 4,069,800 | 48,128,570 | 0.08% |
| 2025-05-23 | 11.98 | 12.02 | 11.77 | 11.79 | 11.47 | qfq | 7,792,062 | 92,714,223 | -0.84% |
| 2025-05-22 | 12.32 | 12.35 | 11.86 | 11.89 | 11.56 | qfq | 13,414,346 | 161,462,829 | -3.80% |
| 2025-05-21 | 12.45 | 12.55 | 12.33 | 12.36 | 12.02 | qfq | 4,268,552 | 52,993,080 | -0.16% |
| 2025-05-20 | 12.39 | 12.42 | 12.28 | 12.38 | 12.04 | qfq | 3,858,083 | 47,669,019 | 0.08% |
| 2025-05-19 | 12.25 | 12.45 | 12.16 | 12.37 | 12.03 | qfq | 5,229,540 | 64,355,989 | 0.98% |
| 2025-05-16 | 12.15 | 12.35 | 12.15 | 12.25 | 11.91 | qfq | 4,022,100 | 49,351,626 | 0.41% |
| 2025-05-15 | 12.40 | 12.44 | 12.17 | 12.20 | 11.87 | qfq | 5,167,100 | 63,278,684 | -1.53% |
| 2025-05-14 | 12.45 | 12.50 | 12.34 | 12.39 | 12.05 | qfq | 7,076,275 | 87,754,690 | -1.04% |
| 2025-05-13 | 12.52 | 12.60 | 12.40 | 12.52 | 12.18 | qfq | 10,131,934 | 126,747,218 | 1.62% |
| 2025-05-12 | 12.45 | 12.51 | 12.21 | 12.32 | 11.98 | qfq | 9,052,063 | 111,631,739 | -0.40% |
| 2025-05-09 | 12.46 | 12.46 | 12.29 | 12.37 | 12.03 | qfq | 7,021,988 | 86,893,055 | 0.00% |
| 2025-05-08 | 12.22 | 12.49 | 12.20 | 12.37 | 12.03 | qfq | 7,373,475 | 91,481,733 | 0.73% |
| 2025-05-07 | 12.36 | 12.52 | 12.25 | 12.28 | 11.94 | qfq | 10,588,600 | 130,759,433 | 0.90% |
| 2025-05-06 | 11.96 | 12.22 | 11.95 | 12.17 | 11.84 | qfq | 7,331,200 | 89,123,888 | 2.35% |
| 2025-04-30 | 11.95 | 12.10 | 11.87 | 11.89 | 11.56 | qfq | 8,571,000 | 102,548,005 | -0.75% |
| 2025-04-29 | 12.34 | 12.34 | 11.71 | 11.98 | 11.65 | qfq | 23,049,791 | 277,218,906 | -3.85% |
| 2025-04-28 | 12.70 | 12.80 | 12.40 | 12.46 | 12.12 | qfq | 7,642,390 | 95,684,237 | -1.27% |
| 2025-04-25 | 12.31 | 12.70 | 12.09 | 12.62 | 12.27 | qfq | 12,406,505 | 154,380,068 | 3.19% |
| 2025-04-24 | 12.30 | 12.59 | 12.18 | 12.23 | 11.89 | qfq | 11,135,494 | 137,668,496 | -0.41% |
| 2025-04-23 | 12.10 | 12.33 | 11.98 | 12.28 | 11.94 | qfq | 8,954,560 | 109,038,601 | 1.49% |
| 2025-04-22 | 11.86 | 12.40 | 11.70 | 12.10 | 11.77 | qfq | 16,262,450 | 197,695,982 | 1.85% |
| 2025-04-21 | 11.37 | 12.08 | 11.25 | 11.88 | 11.55 | qfq | 13,424,215 | 158,424,620 | 4.85% |
| 2025-04-18 | 11.27 | 11.43 | 11.21 | 11.33 | 11.02 | qfq | 5,691,652 | 64,367,390 | 0.18% |
| 2025-04-17 | 11.32 | 11.38 | 11.26 | 11.31 | 11.00 | qfq | 4,823,300 | 54,656,145 | -0.26% |
| 2025-04-16 | 11.32 | 11.43 | 11.27 | 11.34 | 11.03 | qfq | 5,190,400 | 58,844,313 | -0.79% |
| 2025-04-15 | 11.50 | 11.50 | 11.33 | 11.43 | 11.12 | qfq | 4,887,264 | 55,720,705 | -0.44% |
| 2025-04-14 | 11.44 | 11.57 | 11.37 | 11.48 | 11.17 | qfq | 8,535,964 | 97,938,845 | 1.15% |
| 2025-04-11 | 11.33 | 11.50 | 11.31 | 11.35 | 11.04 | qfq | 6,835,864 | 77,986,201 | -0.53% |
| 2025-04-10 | 11.50 | 11.77 | 11.40 | 11.41 | 11.10 | qfq | 11,299,200 | 130,635,399 | 1.33% |
| 2025-04-09 | 11.04 | 11.35 | 10.66 | 11.26 | 10.95 | qfq | 11,808,260 | 130,760,909 | -0.88% |
| 2025-04-08 | 11.63 | 11.82 | 11.22 | 11.36 | 11.05 | qfq | 14,653,384 | 167,938,836 | -1.39% |
| 2025-04-07 | 12.01 | 12.40 | 11.52 | 11.52 | 11.20 | qfq | 12,770,677 | 149,694,913 | -10.00% |
| 2025-04-03 | 12.89 | 13.03 | 12.75 | 12.80 | 12.45 | qfq | 6,450,019 | 83,001,220 | -1.16% |
| 2025-04-02 | 12.86 | 13.08 | 12.81 | 12.95 | 12.59 | qfq | 5,269,799 | 68,248,102 | 0.23% |
| 2025-04-01 | 12.83 | 13.01 | 12.82 | 12.92 | 12.57 | qfq | 6,412,802 | 82,910,169 | 1.02% |
| 2025-03-31 | 13.05 | 13.12 | 12.71 | 12.79 | 12.44 | qfq | 10,780,084 | 138,825,487 | -1.62% |
| 2025-03-28 | 13.39 | 13.51 | 12.96 | 13.00 | 12.64 | qfq | 13,445,579 | 176,713,224 | -3.13% |
| 2025-03-27 | 13.80 | 13.86 | 13.42 | 13.42 | 13.05 | qfq | 14,998,755 | 203,260,278 | -3.17% |
| 2025-03-26 | 13.55 | 14.33 | 13.55 | 13.86 | 13.48 | qfq | 24,471,532 | 339,660,045 | 4.68% |
| 2025-03-25 | 13.12 | 13.47 | 13.12 | 13.24 | 12.88 | qfq | 8,824,099 | 117,157,146 | 0.08% |
| 2025-03-24 | 13.55 | 13.58 | 12.96 | 13.23 | 12.87 | qfq | 14,133,800 | 186,722,287 | -0.82% |
| 2025-03-21 | 13.20 | 13.52 | 13.08 | 13.34 | 12.97 | qfq | 18,980,406 | 253,656,449 | 1.29% |
| 2025-03-20 | 12.99 | 13.26 | 12.91 | 13.17 | 12.81 | qfq | 10,278,720 | 135,218,430 | 1.23% |
| 2025-03-19 | 12.92 | 13.12 | 12.85 | 13.01 | 12.65 | qfq | 5,652,800 | 73,413,860 | 0.23% |
| 2025-03-18 | 13.03 | 13.12 | 12.91 | 12.98 | 12.62 | qfq | 5,522,413 | 71,756,076 | -0.54% |
| 2025-03-17 | 13.10 | 13.18 | 12.99 | 13.05 | 12.69 | qfq | 6,620,859 | 86,535,567 | 0.00% |
| 2025-03-14 | 12.99 | 13.10 | 12.88 | 13.05 | 12.69 | qfq | 7,391,555 | 96,316,568 | 0.38% |
| 2025-03-13 | 13.12 | 13.19 | 12.89 | 13.00 | 12.64 | qfq | 7,123,500 | 92,522,412 | -0.99% |
| 2025-03-12 | 13.36 | 13.36 | 13.11 | 13.13 | 12.77 | qfq | 7,228,680 | 95,215,337 | -1.57% |
| 2025-03-11 | 13.30 | 13.34 | 13.06 | 13.34 | 12.97 | qfq | 9,684,078 | 127,391,067 | -0.52% |
| 2025-03-10 | 13.27 | 13.43 | 13.15 | 13.41 | 13.04 | qfq | 13,003,158 | 173,421,767 | 1.28% |
| 2025-03-07 | 13.29 | 13.34 | 13.06 | 13.24 | 12.88 | qfq | 10,117,131 | 133,168,886 | -0.82% |
| 2025-03-06 | 13.23 | 13.40 | 13.13 | 13.35 | 12.98 | qfq | 10,915,594 | 145,110,181 | 0.91% |
| 2025-03-05 | 13.16 | 13.48 | 13.13 | 13.23 | 12.87 | qfq | 11,720,871 | 156,481,775 | 0.30% |
| 2025-03-04 | 13.10 | 13.26 | 13.00 | 13.19 | 12.83 | qfq | 8,854,557 | 116,507,540 | -0.23% |
| 2025-03-03 | 12.94 | 13.53 | 12.94 | 13.22 | 12.86 | qfq | 21,475,755 | 286,581,629 | 2.01% |
| 2025-02-28 | 13.23 | 13.29 | 12.92 | 12.96 | 12.60 | qfq | 11,873,891 | 155,106,629 | -2.04% |
| 2025-02-27 | 13.15 | 13.37 | 12.96 | 13.23 | 12.87 | qfq | 16,182,107 | 213,007,652 | 1.30% |
| 2025-02-26 | 12.95 | 13.44 | 12.95 | 13.06 | 12.70 | qfq | 21,979,204 | 289,854,970 | 0.46% |
| 2025-02-25 | 12.34 | 13.25 | 12.21 | 13.00 | 12.64 | qfq | 28,763,021 | 368,522,468 | 5.26% |
| 2025-02-24 | 12.44 | 12.58 | 12.27 | 12.35 | 12.01 | qfq | 9,909,672 | 123,022,859 | -0.72% |
| 2025-02-21 | 12.65 | 12.75 | 12.36 | 12.44 | 12.10 | qfq | 17,042,162 | 212,502,982 | -2.28% |
| 2025-02-20 | 12.33 | 12.89 | 12.28 | 12.73 | 12.38 | qfq | 20,379,601 | 258,276,196 | 3.08% |
| 2025-02-19 | 11.97 | 12.39 | 11.92 | 12.35 | 12.01 | qfq | 13,085,724 | 160,040,240 | 3.00% |
| 2025-02-18 | 12.30 | 12.30 | 11.90 | 11.99 | 11.66 | qfq | 9,262,131 | 111,999,462 | -2.52% |
| 2025-02-17 | 12.19 | 12.37 | 12.04 | 12.30 | 11.96 | qfq | 10,986,919 | 134,119,593 | 0.65% |
| 2025-02-14 | 12.20 | 12.45 | 12.14 | 12.22 | 11.88 | qfq | 8,152,568 | 100,303,416 | 0.16% |
| 2025-02-13 | 12.20 | 12.34 | 12.09 | 12.20 | 11.87 | qfq | 7,652,538 | 93,517,518 | 0.08% |
| 2025-02-12 | 12.31 | 12.40 | 12.14 | 12.19 | 11.86 | qfq | 11,179,212 | 136,745,170 | -1.46% |
| 2025-02-11 | 12.41 | 12.52 | 12.28 | 12.37 | 12.03 | qfq | 6,679,172 | 82,575,738 | -0.32% |
| 2025-02-10 | 12.27 | 12.59 | 12.19 | 12.41 | 12.07 | qfq | 12,931,634 | 160,288,631 | 1.14% |
| 2025-02-07 | 11.96 | 12.35 | 11.91 | 12.27 | 11.93 | qfq | 13,406,503 | 163,360,690 | 2.68% |
| 2025-02-06 | 11.92 | 12.07 | 11.82 | 11.95 | 11.62 | qfq | 8,158,800 | 97,378,740 | 0.17% |
| 2025-02-05 | 12.10 | 12.16 | 11.90 | 11.93 | 11.60 | qfq | 7,695,500 | 92,369,423 | -1.16% |
| 2025-01-27 | 12.24 | 12.29 | 12.01 | 12.07 | 11.74 | qfq | 6,008,397 | 72,736,659 | -1.07% |
| 2025-01-24 | 11.94 | 12.22 | 11.90 | 12.20 | 11.87 | qfq | 8,319,857 | 100,865,732 | 2.26% |
| 2025-01-23 | 12.18 | 12.27 | 11.93 | 11.93 | 11.60 | qfq | 11,107,635 | 134,478,589 | -1.40% |
| 2025-01-22 | 12.04 | 12.10 | 11.92 | 12.10 | 11.77 | qfq | 5,982,600 | 71,869,656 | 0.41% |
| 2025-01-21 | 12.18 | 12.20 | 11.90 | 12.05 | 11.72 | qfq | 6,641,000 | 79,648,430 | 0.00% |
| 2025-01-20 | 11.96 | 12.20 | 11.93 | 12.05 | 11.72 | qfq | 9,017,299 | 109,163,526 | 1.18% |
| 2025-01-17 | 11.83 | 12.18 | 11.83 | 11.91 | 11.58 | qfq | 8,876,576 | 106,547,604 | 0.59% |
| 2025-01-16 | 11.90 | 12.05 | 11.79 | 11.84 | 11.52 | qfq | 6,419,046 | 76,426,754 | 0.08% |
| 2025-01-15 | 11.98 | 12.01 | 11.75 | 11.83 | 11.51 | qfq | 6,930,228 | 82,145,701 | -1.25% |
| 2025-01-14 | 11.53 | 12.02 | 11.52 | 11.98 | 11.65 | qfq | 11,208,800 | 132,475,178 | 3.99% |
| 2025-01-13 | 11.42 | 11.72 | 11.36 | 11.52 | 11.20 | qfq | 7,871,726 | 90,872,908 | 0.26% |
| 2025-01-10 | 11.65 | 11.75 | 11.49 | 11.49 | 11.17 | qfq | 7,057,654 | 82,133,689 | -1.88% |
| 2025-01-09 | 11.70 | 11.87 | 11.65 | 11.71 | 11.39 | qfq | 6,406,286 | 75,283,432 | -0.93% |
| 2025-01-08 | 11.96 | 11.96 | 11.53 | 11.82 | 11.50 | qfq | 13,063,746 | 153,478,331 | -1.75% |
| 2025-01-07 | 12.04 | 12.06 | 11.82 | 12.03 | 11.70 | qfq | 10,261,801 | 122,572,846 | 0.00% |
| 2025-01-06 | 11.89 | 12.28 | 11.88 | 12.03 | 11.70 | qfq | 13,828,652 | 166,749,477 | 1.18% |
| 2025-01-03 | 11.92 | 12.30 | 11.83 | 11.89 | 11.56 | qfq | 15,567,908 | 186,862,163 | -0.25% |
| 2025-01-02 | 12.07 | 12.30 | 11.84 | 11.92 | 11.59 | qfq | 15,639,243 | 188,173,012 | -1.08% |
| 2024-12-31 | 12.23 | 12.30 | 12.05 | 12.05 | 11.72 | qfq | 13,057,314 | 158,686,750 | -1.23% |
| 2024-12-30 | 12.39 | 12.41 | 12.17 | 12.20 | 11.87 | qfq | 13,813,632 | 168,879,474 | -1.37% |
| 2024-12-27 | 12.58 | 12.63 | 12.36 | 12.37 | 12.03 | qfq | 15,323,138 | 190,881,320 | -1.67% |
| 2024-12-26 | 12.77 | 12.79 | 12.51 | 12.58 | 12.23 | qfq | 12,994,444 | 164,040,448 | -1.72% |
| 2024-12-25 | 12.86 | 12.97 | 12.60 | 12.80 | 12.45 | qfq | 9,314,294 | 118,801,571 | -0.47% |
| 2024-12-24 | 12.59 | 13.09 | 12.55 | 12.86 | 12.51 | qfq | 20,827,562 | 268,779,087 | 2.63% |
| 2024-12-23 | 12.75 | 12.84 | 12.50 | 12.53 | 12.19 | qfq | 11,000,304 | 138,899,985 | -1.65% |
| 2024-12-20 | 12.81 | 12.94 | 12.70 | 12.74 | 12.39 | qfq | 9,702,282 | 123,948,600 | -0.39% |
| 2024-12-19 | 12.97 | 12.99 | 12.74 | 12.79 | 12.44 | qfq | 13,605,042 | 174,531,256 | -2.37% |
| 2024-12-18 | 13.29 | 13.52 | 13.05 | 13.10 | 12.74 | qfq | 10,923,721 | 144,892,674 | -0.61% |
| 2024-12-17 | 13.55 | 13.63 | 13.13 | 13.18 | 12.82 | qfq | 12,672,449 | 168,650,256 | -1.72% |
| 2024-12-16 | 13.85 | 13.96 | 13.31 | 13.41 | 13.04 | qfq | 16,688,573 | 225,555,351 | -3.32% |
| 2024-12-13 | 14.01 | 14.18 | 13.75 | 13.87 | 13.49 | qfq | 24,600,484 | 343,316,530 | -1.63% |
| 2024-12-12 | 13.44 | 14.44 | 13.43 | 14.10 | 13.71 | qfq | 35,218,426 | 497,546,806 | 4.52% |
| 2024-12-11 | 13.04 | 13.68 | 13.02 | 13.49 | 13.12 | qfq | 20,070,198 | 270,180,438 | 3.37% |
| 2024-12-10 | 13.58 | 13.60 | 13.04 | 13.05 | 12.69 | qfq | 13,867,518 | 182,919,888 | -0.76% |
| 2024-12-09 | 13.08 | 13.27 | 12.97 | 13.15 | 12.79 | qfq | 11,107,247 | 145,720,685 | 0.69% |
| 2024-12-06 | 12.99 | 13.24 | 12.82 | 13.06 | 12.70 | qfq | 10,090,206 | 131,388,626 | 0.62% |
| 2024-12-05 | 13.03 | 13.12 | 12.80 | 12.98 | 12.62 | qfq | 8,176,096 | 105,646,288 | -0.38% |
| 2024-12-04 | 13.43 | 13.50 | 12.97 | 13.03 | 12.67 | qfq | 13,215,208 | 173,336,941 | -2.98% |
| 2024-12-03 | 13.50 | 13.94 | 13.39 | 13.43 | 13.06 | qfq | 18,152,682 | 247,495,180 | -1.18% |
| 2024-12-02 | 13.33 | 13.95 | 13.28 | 13.59 | 13.22 | qfq | 23,660,735 | 324,849,074 | 3.03% |
| 2024-11-29 | 13.20 | 13.50 | 13.11 | 13.19 | 12.83 | qfq | 16,292,408 | 215,972,892 | -0.45% |
| 2024-11-28 | 12.75 | 13.53 | 12.68 | 13.25 | 12.89 | qfq | 26,229,611 | 349,523,192 | 3.35% |
| 2024-11-27 | 11.99 | 12.83 | 11.88 | 12.82 | 12.47 | qfq | 19,351,915 | 240,411,963 | 6.92% |
| 2024-11-26 | 12.24 | 12.27 | 11.96 | 11.99 | 11.66 | qfq | 8,641,974 | 104,464,123 | -2.04% |
| 2024-11-25 | 11.90 | 12.54 | 11.88 | 12.24 | 11.90 | qfq | 19,272,198 | 236,629,299 | 3.29% |
| 2024-11-22 | 12.55 | 12.58 | 11.84 | 11.85 | 11.52 | qfq | 18,487,024 | 224,802,198 | -5.50% |
| 2024-11-21 | 12.70 | 12.85 | 12.46 | 12.54 | 12.20 | qfq | 11,525,080 | 145,358,018 | -1.10% |
| 2024-11-20 | 12.80 | 12.83 | 12.53 | 12.68 | 12.33 | qfq | 12,233,021 | 154,830,799 | -0.94% |
| 2024-11-19 | 12.76 | 12.92 | 12.50 | 12.80 | 12.45 | qfq | 8,687,090 | 110,476,966 | 0.31% |
| 2024-11-18 | 12.77 | 13.08 | 12.68 | 12.76 | 12.41 | qfq | 10,260,048 | 131,700,542 | -0.39% |
| 2024-11-15 | 13.09 | 13.18 | 12.80 | 12.81 | 12.46 | qfq | 14,626,523 | 189,693,174 | -3.17% |
| 2024-11-14 | 13.63 | 13.66 | 13.16 | 13.23 | 12.87 | qfq | 10,760,734 | 143,624,861 | -3.08% |
| 2024-11-13 | 13.32 | 13.66 | 13.26 | 13.65 | 13.28 | qfq | 14,742,931 | 198,862,399 | 2.48% |
| 2024-11-12 | 13.57 | 13.82 | 13.21 | 13.32 | 12.95 | qfq | 14,884,215 | 200,792,340 | -1.84% |
| 2024-11-11 | 13.25 | 13.71 | 13.15 | 13.57 | 13.20 | qfq | 16,494,108 | 222,623,640 | 2.42% |
| 2024-11-08 | 13.64 | 13.72 | 13.22 | 13.25 | 12.89 | qfq | 19,988,929 | 268,687,166 | -1.56% |
| 2024-11-07 | 13.30 | 13.50 | 13.21 | 13.46 | 13.09 | qfq | 15,055,836 | 201,219,632 | -0.30% |
| 2024-11-06 | 13.22 | 13.85 | 13.14 | 13.50 | 13.13 | qfq | 31,135,282 | 420,728,389 | 2.27% |
| 2024-11-05 | 12.86 | 13.20 | 12.80 | 13.20 | 12.84 | qfq | 19,153,548 | 250,165,140 | 2.48% |
| 2024-11-04 | 12.77 | 13.12 | 12.61 | 12.88 | 12.53 | qfq | 16,362,188 | 210,810,189 | 0.86% |
| 2024-11-01 | 12.95 | 13.05 | 12.52 | 12.77 | 12.42 | qfq | 20,102,546 | 256,965,771 | -2.15% |
| 2024-10-31 | 13.34 | 13.44 | 12.91 | 13.05 | 12.69 | qfq | 25,331,289 | 332,538,348 | 0.46% |
| 2024-10-30 | 12.74 | 13.03 | 12.66 | 12.99 | 12.63 | qfq | 16,671,206 | 215,235,041 | 0.78% |
| 2024-10-29 | 13.51 | 13.60 | 12.87 | 12.89 | 12.54 | qfq | 23,378,876 | 305,984,259 | -4.52% |
| 2024-10-28 | 13.78 | 13.89 | 13.40 | 13.50 | 13.13 | qfq | 22,585,592 | 306,486,799 | -2.24% |
| 2024-10-25 | 13.50 | 14.02 | 13.50 | 13.81 | 13.43 | qfq | 22,976,660 | 317,340,937 | 1.10% |
| 2024-10-24 | 13.38 | 13.78 | 13.30 | 13.66 | 13.29 | qfq | 40,991,732 | 555,110,267 | -2.01% |
| 2024-10-23 | 13.24 | 14.33 | 13.20 | 13.94 | 13.56 | qfq | 80,445,779 | 1,133,500,925 | 6.98% |
| 2024-10-22 | 12.09 | 13.24 | 11.86 | 13.03 | 12.67 | qfq | 52,227,188 | 669,525,465 | 7.69% |
| 2024-10-21 | 11.66 | 12.50 | 11.61 | 12.10 | 11.77 | qfq | 28,448,848 | 344,029,395 | 4.31% |
| 2024-10-18 | 11.40 | 11.77 | 11.34 | 11.60 | 11.28 | qfq | 15,425,982 | 178,340,094 | 2.56% |
| 2024-10-17 | 11.58 | 11.68 | 11.29 | 11.31 | 11.00 | qfq | 9,456,930 | 108,782,214 | -1.57% |
| 2024-10-16 | 11.36 | 11.62 | 11.32 | 11.49 | 11.17 | qfq | 9,083,852 | 104,213,563 | -0.09% |
| 2024-10-15 | 11.65 | 11.76 | 11.47 | 11.50 | 11.18 | qfq | 11,483,147 | 133,244,911 | -1.88% |
| 2024-10-14 | 11.75 | 11.82 | 11.45 | 11.72 | 11.40 | qfq | 11,803,406 | 137,443,640 | 1.38% |
| 2024-10-11 | 12.00 | 12.00 | 11.39 | 11.56 | 11.24 | qfq | 16,823,792 | 197,103,094 | -3.99% |
| 2024-10-10 | 11.81 | 12.47 | 11.72 | 12.04 | 11.71 | qfq | 26,675,344 | 322,337,438 | 2.56% |
| 2024-10-09 | 12.69 | 12.69 | 11.74 | 11.74 | 11.42 | qfq | 34,633,828 | 418,760,958 | -9.97% |
| 2024-10-08 | 13.86 | 13.86 | 12.51 | 13.04 | 12.68 | qfq | 48,072,794 | 630,458,507 | 3.49% |
| 2024-09-30 | 12.14 | 12.65 | 11.80 | 12.60 | 12.25 | qfq | 32,936,766 | 405,060,920 | 8.90% |
| 2024-09-27 | 11.30 | 11.60 | 11.24 | 11.57 | 11.25 | qfq | 9,154,647 | 104,738,642 | 4.14% |
| 2024-09-26 | 10.86 | 11.11 | 10.73 | 11.11 | 10.81 | qfq | 11,907,030 | 130,145,616 | 2.30% |
| 2024-09-25 | 11.09 | 11.16 | 10.83 | 10.86 | 10.56 | qfq | 11,933,325 | 131,537,661 | -0.37% |
| 2024-09-24 | 10.53 | 10.91 | 10.50 | 10.90 | 10.60 | qfq | 11,273,468 | 121,002,995 | 4.01% |
| 2024-09-23 | 10.67 | 10.68 | 10.45 | 10.48 | 10.19 | qfq | 8,237,135 | 86,835,873 | -1.78% |
| 2024-09-20 | 10.76 | 10.81 | 10.59 | 10.67 | 10.38 | qfq | 6,662,886 | 71,121,781 | -1.11% |
| 2024-09-19 | 10.88 | 10.94 | 10.76 | 10.79 | 10.49 | qfq | 7,829,100 | 84,817,742 | -0.28% |
| 2024-09-18 | 10.63 | 11.08 | 10.63 | 10.82 | 10.52 | qfq | 13,013,783 | 141,195,083 | 1.03% |
| 2024-09-13 | 10.95 | 11.08 | 10.69 | 10.71 | 10.42 | qfq | 13,224,368 | 143,352,565 | -2.28% |
| 2024-09-12 | 10.95 | 11.20 | 10.94 | 10.96 | 10.66 | qfq | 8,056,300 | 88,939,387 | -0.81% |
| 2024-09-11 | 10.86 | 11.12 | 10.85 | 11.05 | 10.75 | qfq | 8,492,964 | 93,600,517 | 1.10% |
| 2024-09-10 | 10.79 | 10.96 | 10.58 | 10.93 | 10.63 | qfq | 11,284,386 | 121,506,733 | 1.58% |
| 2024-09-09 | 10.59 | 10.93 | 10.50 | 10.76 | 10.46 | qfq | 14,426,386 | 155,531,398 | 1.32% |
| 2024-09-06 | 10.65 | 10.76 | 10.50 | 10.62 | 10.33 | qfq | 9,820,386 | 104,587,527 | -0.47% |
| 2024-09-05 | 10.61 | 10.79 | 10.58 | 10.67 | 10.38 | qfq | 7,599,382 | 81,233,793 | 0.57% |
| 2024-09-04 | 10.60 | 10.75 | 10.56 | 10.61 | 10.32 | qfq | 9,064,300 | 96,567,352 | -0.84% |
| 2024-09-03 | 10.49 | 10.75 | 10.40 | 10.70 | 10.41 | qfq | 12,034,044 | 127,814,682 | 2.20% |
| 2024-09-02 | 10.37 | 10.68 | 10.36 | 10.47 | 10.18 | qfq | 19,243,464 | 202,776,327 | 0.58% |
| 2024-08-30 | 10.36 | 10.54 | 10.18 | 10.41 | 10.12 | qfq | 25,873,941 | 268,625,368 | 0.48% |
| 2024-08-29 | 10.11 | 10.36 | 9.79 | 10.36 | 10.08 | qfq | 27,710,319 | 283,689,904 | 9.98% |
| 2024-08-28 | 9.24 | 9.48 | 9.17 | 9.42 | 9.16 | qfq | 4,739,486 | 44,392,366 | 1.95% |
| 2024-08-27 | 9.35 | 9.40 | 9.22 | 9.24 | 8.99 | qfq | 3,174,900 | 29,468,661 | -1.70% |
| 2024-08-26 | 9.29 | 9.47 | 9.20 | 9.40 | 9.14 | qfq | 4,689,280 | 44,126,205 | 1.62% |
| 2024-08-23 | 9.25 | 9.29 | 9.18 | 9.25 | 9.00 | qfq | 3,526,385 | 32,547,799 | -0.32% |
| 2024-08-22 | 9.54 | 9.61 | 9.26 | 9.28 | 9.03 | qfq | 4,859,991 | 45,665,582 | -2.11% |
| 2024-08-21 | 9.22 | 9.56 | 9.17 | 9.48 | 9.22 | qfq | 7,860,856 | 73,750,363 | 2.60% |
| 2024-08-20 | 9.48 | 9.51 | 9.15 | 9.24 | 8.99 | qfq | 7,214,488 | 66,938,881 | -2.43% |
| 2024-08-19 | 9.59 | 9.67 | 9.44 | 9.47 | 9.21 | qfq | 4,341,600 | 41,412,982 | -1.35% |
| 2024-08-16 | 9.78 | 9.82 | 9.60 | 9.60 | 9.34 | qfq | 5,355,200 | 51,699,166 | -2.04% |
| 2024-08-15 | 9.77 | 9.95 | 9.68 | 9.80 | 9.53 | qfq | 5,075,259 | 49,797,192 | 0.00% |
| 2024-08-14 | 10.02 | 10.08 | 9.80 | 9.80 | 9.53 | qfq | 4,464,200 | 44,123,187 | -2.20% |
| 2024-08-13 | 9.90 | 10.07 | 9.90 | 10.02 | 9.75 | qfq | 3,987,500 | 39,765,824 | 0.50% |
| 2024-08-12 | 10.08 | 10.25 | 9.92 | 9.97 | 9.70 | qfq | 4,138,152 | 41,417,538 | 0.50% |
| 2024-08-09 | 10.09 | 10.20 | 9.92 | 9.92 | 9.65 | qfq | 4,916,888 | 49,240,423 | -1.78% |
| 2024-08-08 | 10.02 | 10.16 | 9.96 | 10.10 | 9.82 | qfq | 3,907,031 | 39,346,997 | 0.20% |
| 2024-08-07 | 10.17 | 10.21 | 10.06 | 10.08 | 9.80 | qfq | 4,124,700 | 41,755,325 | -0.88% |
| 2024-08-06 | 10.02 | 10.24 | 10.02 | 10.17 | 9.89 | qfq | 6,636,505 | 67,406,027 | 2.21% |
| 2024-08-05 | 10.04 | 10.20 | 9.92 | 9.95 | 9.68 | qfq | 5,570,485 | 56,017,557 | -1.39% |
| 2024-08-02 | 10.14 | 10.30 | 10.08 | 10.09 | 9.81 | qfq | 5,379,100 | 54,827,746 | -0.98% |
| 2024-08-01 | 10.24 | 10.32 | 10.16 | 10.19 | 9.91 | qfq | 5,986,800 | 61,283,464 | -0.49% |
| 2024-07-31 | 9.93 | 10.25 | 9.86 | 10.24 | 9.96 | qfq | 8,672,760 | 87,821,635 | 2.81% |
| 2024-07-30 | 10.00 | 10.09 | 9.86 | 9.96 | 9.69 | qfq | 5,976,110 | 59,442,563 | -0.40% |
| 2024-07-29 | 10.21 | 10.21 | 9.95 | 10.00 | 9.73 | qfq | 8,731,750 | 87,622,400 | -2.06% |
| 2024-07-26 | 9.93 | 10.30 | 9.88 | 10.21 | 9.93 | qfq | 12,056,400 | 122,573,236 | 2.51% |
| 2024-07-25 | 9.83 | 10.07 | 9.69 | 9.96 | 9.69 | qfq | 10,055,180 | 99,587,937 | -0.80% |
| 2024-07-24 | 9.96 | 10.24 | 9.86 | 10.04 | 9.50 | qfq | 8,942,861 | 89,937,357 | 0.80% |
| 2024-07-23 | 10.20 | 10.29 | 9.95 | 9.96 | 9.42 | qfq | 7,461,287 | 75,341,352 | -2.35% |
| 2024-07-22 | 9.91 | 10.23 | 9.90 | 10.20 | 9.65 | qfq | 9,978,082 | 101,262,487 | 3.03% |
| 2024-07-19 | 9.77 | 9.96 | 9.76 | 9.90 | 9.36 | qfq | 4,909,966 | 48,535,815 | 0.51% |
| 2024-07-18 | 9.79 | 9.85 | 9.56 | 9.85 | 9.32 | qfq | 5,085,848 | 49,384,704 | 1.23% |
| 2024-07-17 | 9.74 | 9.81 | 9.64 | 9.73 | 9.20 | qfq | 4,952,428 | 48,204,253 | -0.10% |
| 2024-07-16 | 9.69 | 9.79 | 9.61 | 9.74 | 9.21 | qfq | 4,191,427 | 40,610,389 | 0.31% |
| 2024-07-15 | 9.83 | 9.89 | 9.70 | 9.71 | 9.18 | qfq | 4,736,600 | 46,196,889 | -2.02% |
| 2024-07-12 | 9.89 | 9.98 | 9.83 | 9.91 | 9.37 | qfq | 4,607,668 | 45,654,829 | 0.20% |
| 2024-07-11 | 9.73 | 9.96 | 9.66 | 9.89 | 9.35 | qfq | 8,918,503 | 87,767,472 | 3.89% |
| 2024-07-10 | 9.68 | 9.82 | 9.52 | 9.52 | 9.00 | qfq | 7,362,324 | 70,918,819 | -1.86% |
| 2024-07-09 | 9.62 | 9.79 | 9.41 | 9.70 | 9.17 | qfq | 8,234,700 | 79,115,189 | 0.52% |
| 2024-07-08 | 9.59 | 9.92 | 9.47 | 9.65 | 9.13 | qfq | 10,227,744 | 98,890,226 | 0.63% |
| 2024-07-05 | 9.65 | 9.68 | 9.36 | 9.59 | 9.07 | qfq | 9,122,476 | 86,461,160 | -0.52% |
| 2024-07-04 | 9.88 | 9.97 | 9.61 | 9.64 | 9.12 | qfq | 9,376,667 | 91,242,115 | -2.43% |
| 2024-07-03 | 10.17 | 10.20 | 9.85 | 9.88 | 9.34 | qfq | 8,691,294 | 86,492,990 | -2.95% |
| 2024-07-02 | 10.46 | 10.48 | 10.13 | 10.18 | 9.63 | qfq | 7,517,714 | 77,293,942 | -1.93% |
| 2024-07-01 | 10.27 | 10.44 | 10.20 | 10.38 | 9.82 | qfq | 3,978,003 | 41,050,253 | 1.07% |
| 2024-06-28 | 10.26 | 10.48 | 10.16 | 10.27 | 9.71 | qfq | 7,368,300 | 76,513,872 | 0.10% |
| 2024-06-27 | 10.54 | 10.57 | 10.25 | 10.26 | 9.70 | qfq | 8,997,150 | 93,098,947 | -3.12% |
| 2024-06-26 | 10.41 | 10.61 | 10.38 | 10.59 | 10.02 | qfq | 5,638,053 | 59,263,936 | 1.24% |
| 2024-06-25 | 10.55 | 10.63 | 10.37 | 10.46 | 9.89 | qfq | 4,816,702 | 50,646,182 | -0.19% |
| 2024-06-24 | 10.63 | 10.71 | 10.46 | 10.48 | 9.91 | qfq | 5,511,100 | 58,365,311 | -1.96% |
| 2024-06-21 | 10.57 | 10.77 | 10.53 | 10.69 | 10.11 | qfq | 5,741,537 | 61,307,028 | 1.62% |
| 2024-06-20 | 10.87 | 10.97 | 10.51 | 10.52 | 9.95 | qfq | 10,122,172 | 107,900,498 | -3.57% |
| 2024-06-19 | 11.31 | 11.31 | 10.89 | 10.91 | 10.32 | qfq | 10,374,423 | 114,598,228 | -3.45% |
| 2024-06-18 | 11.20 | 11.37 | 11.16 | 11.30 | 10.69 | qfq | 6,018,632 | 67,925,430 | 1.25% |
| 2024-06-17 | 11.12 | 11.25 | 11.05 | 11.16 | 10.55 | qfq | 5,884,248 | 65,618,940 | -0.53% |
| 2024-06-14 | 11.44 | 11.44 | 11.03 | 11.22 | 10.61 | qfq | 11,711,020 | 130,994,414 | -1.84% |
| 2024-06-13 | 11.38 | 11.50 | 11.33 | 11.43 | 10.81 | qfq | 4,397,944 | 50,094,711 | 0.00% |
| 2024-06-12 | 11.29 | 11.49 | 11.22 | 11.43 | 10.81 | qfq | 5,521,500 | 62,969,821 | 0.97% |
| 2024-06-11 | 11.20 | 11.36 | 10.99 | 11.32 | 10.71 | qfq | 5,515,832 | 61,871,398 | 1.07% |
| 2024-06-07 | 11.33 | 11.42 | 11.10 | 11.20 | 10.59 | qfq | 7,198,246 | 81,051,464 | -0.18% |
| 2024-06-06 | 11.68 | 11.80 | 11.20 | 11.22 | 10.61 | qfq | 12,329,210 | 140,788,726 | -4.18% |
| 2024-06-05 | 12.15 | 12.16 | 11.71 | 11.71 | 11.07 | qfq | 10,192,500 | 121,283,817 | -4.10% |
| 2024-06-04 | 11.88 | 12.22 | 11.71 | 12.21 | 11.55 | qfq | 10,659,508 | 127,784,028 | 3.13% |
| 2024-06-03 | 12.01 | 12.10 | 11.77 | 11.84 | 11.20 | qfq | 10,007,436 | 119,096,923 | -1.42% |
| 2024-05-31 | 12.23 | 12.31 | 12.00 | 12.01 | 11.36 | qfq | 8,878,624 | 107,210,682 | -1.72% |
| 2024-05-30 | 12.33 | 12.44 | 12.22 | 12.22 | 11.56 | qfq | 7,825,082 | 96,401,754 | -0.65% |
| 2024-05-29 | 12.65 | 12.72 | 12.25 | 12.30 | 11.63 | qfq | 15,210,325 | 188,997,885 | -2.77% |
| 2024-05-28 | 12.71 | 12.86 | 12.50 | 12.65 | 11.96 | qfq | 14,748,267 | 185,940,573 | -0.47% |
| 2024-05-27 | 12.43 | 12.78 | 12.28 | 12.71 | 12.02 | qfq | 23,840,029 | 299,894,292 | 3.33% |
| 2024-05-24 | 12.33 | 12.57 | 12.10 | 12.30 | 11.63 | qfq | 15,883,654 | 195,648,784 | -0.16% |
| 2024-05-23 | 12.34 | 12.39 | 12.17 | 12.32 | 11.65 | qfq | 15,556,967 | 191,115,267 | -0.96% |
| 2024-05-22 | 11.70 | 12.50 | 11.70 | 12.44 | 11.76 | qfq | 32,604,319 | 400,582,634 | 5.60% |
| 2024-05-21 | 11.99 | 12.22 | 11.76 | 11.78 | 11.14 | qfq | 16,882,346 | 202,126,319 | 0.51% |
| 2024-05-20 | 11.56 | 11.82 | 11.53 | 11.72 | 11.08 | qfq | 8,729,030 | 102,243,344 | 1.30% |
| 2024-05-17 | 11.53 | 11.63 | 11.38 | 11.57 | 10.94 | qfq | 10,864,905 | 124,762,509 | -0.09% |
| 2024-05-16 | 11.71 | 11.82 | 11.55 | 11.58 | 10.95 | qfq | 8,881,467 | 103,727,709 | -1.19% |
| 2024-05-15 | 11.76 | 11.90 | 11.71 | 11.72 | 11.08 | qfq | 7,405,299 | 87,283,288 | -1.18% |
| 2024-05-14 | 12.08 | 12.12 | 11.84 | 11.86 | 11.22 | qfq | 11,020,242 | 131,487,759 | -1.17% |
| 2024-05-13 | 12.03 | 12.18 | 11.85 | 12.00 | 11.35 | qfq | 12,767,850 | 153,471,236 | -1.48% |
| 2024-05-10 | 12.44 | 12.48 | 12.08 | 12.18 | 11.52 | qfq | 17,365,372 | 212,013,047 | -2.17% |
| 2024-05-09 | 12.21 | 12.62 | 12.20 | 12.45 | 11.77 | qfq | 14,697,915 | 183,415,877 | 1.63% |
| 2024-05-08 | 12.45 | 12.53 | 12.24 | 12.25 | 11.59 | qfq | 11,318,742 | 140,074,285 | -1.61% |
| 2024-05-07 | 12.42 | 12.52 | 12.30 | 12.45 | 11.77 | qfq | 10,127,390 | 125,775,290 | 0.48% |
| 2024-05-06 | 12.43 | 12.56 | 12.31 | 12.39 | 11.72 | qfq | 12,663,812 | 157,181,908 | 0.81% |
| 2024-04-30 | 12.30 | 12.39 | 12.03 | 12.29 | 11.62 | qfq | 17,819,500 | 217,951,105 | -1.36% |
| 2024-04-29 | 11.73 | 12.51 | 11.73 | 12.46 | 11.78 | qfq | 23,695,547 | 289,740,254 | 6.40% |
| 2024-04-26 | 11.52 | 11.74 | 11.33 | 11.71 | 11.07 | qfq | 16,833,520 | 194,539,021 | 1.39% |
| 2024-04-25 | 11.74 | 11.74 | 11.51 | 11.55 | 10.92 | qfq | 10,617,219 | 123,021,660 | -1.70% |
| 2024-04-24 | 11.64 | 11.75 | 11.42 | 11.75 | 11.11 | qfq | 10,632,600 | 123,466,771 | 0.95% |
| 2024-04-23 | 11.50 | 11.71 | 11.39 | 11.64 | 11.01 | qfq | 10,812,680 | 124,993,358 | 1.48% |
| 2024-04-22 | 11.55 | 11.87 | 11.35 | 11.47 | 10.85 | qfq | 11,091,550 | 128,512,860 | -1.80% |
| 2024-04-19 | 11.88 | 11.91 | 11.51 | 11.68 | 11.05 | qfq | 13,805,842 | 161,275,799 | -1.60% |
| 2024-04-18 | 11.78 | 12.09 | 11.65 | 11.87 | 11.23 | qfq | 17,721,995 | 210,983,664 | 0.85% |
| 2024-04-17 | 11.41 | 11.83 | 11.41 | 11.77 | 11.13 | qfq | 18,858,987 | 220,792,629 | 4.34% |
| 2024-04-16 | 12.19 | 12.40 | 11.21 | 11.28 | 10.67 | qfq | 28,246,699 | 329,349,278 | -8.14% |
| 2024-04-15 | 12.48 | 12.65 | 12.08 | 12.28 | 11.61 | qfq | 20,596,179 | 254,008,047 | -1.68% |
| 2024-04-12 | 12.70 | 12.84 | 12.36 | 12.49 | 11.81 | qfq | 25,021,887 | 313,837,175 | -2.04% |
| 2024-04-11 | 12.60 | 13.20 | 12.55 | 12.75 | 12.06 | qfq | 26,840,258 | 346,165,005 | 0.08% |
| 2024-04-10 | 13.25 | 13.53 | 12.50 | 12.74 | 12.05 | qfq | 32,684,933 | 427,781,561 | -4.35% |
| 2024-04-09 | 13.60 | 13.79 | 13.22 | 13.32 | 12.60 | qfq | 38,943,268 | 524,662,745 | -2.13% |
| 2024-04-08 | 13.10 | 13.88 | 12.68 | 13.61 | 12.87 | qfq | 63,091,803 | 832,589,138 | 3.97% |
| 2024-04-03 | 12.30 | 13.14 | 12.24 | 13.09 | 12.38 | qfq | 47,687,513 | 604,132,690 | 4.72% |
| 2024-04-02 | 12.41 | 13.17 | 12.23 | 12.50 | 11.82 | qfq | 53,269,579 | 668,582,105 | 4.08% |
| 2024-04-01 | 11.76 | 12.12 | 11.67 | 12.01 | 11.36 | qfq | 28,127,188 | 335,173,281 | 1.78% |
| 2024-03-29 | 11.40 | 11.99 | 11.25 | 11.80 | 11.16 | qfq | 35,211,584 | 413,262,731 | 3.51% |
| 2024-03-28 | 10.73 | 11.59 | 10.65 | 11.40 | 10.78 | qfq | 34,692,661 | 390,990,823 | 5.75% |
| 2024-03-27 | 11.58 | 11.61 | 10.75 | 10.78 | 10.19 | qfq | 32,967,199 | 367,500,964 | -7.15% |
| 2024-03-26 | 11.21 | 11.97 | 11.21 | 11.61 | 10.98 | qfq | 34,097,373 | 395,191,374 | 2.74% |
| 2024-03-25 | 11.59 | 11.77 | 11.28 | 11.30 | 10.69 | qfq | 27,976,177 | 321,489,200 | -3.34% |
| 2024-03-22 | 12.00 | 12.28 | 11.56 | 11.69 | 11.06 | qfq | 50,955,341 | 600,484,414 | -2.83% |
| 2024-03-21 | 11.03 | 12.03 | 11.03 | 12.03 | 11.38 | qfq | 52,772,045 | 616,189,873 | 9.96% |
| 2024-03-20 | 10.94 | 11.02 | 10.86 | 10.94 | 10.35 | qfq | 9,699,582 | 106,035,441 | 0.00% |
| 2024-03-19 | 11.08 | 11.09 | 10.93 | 10.94 | 10.35 | qfq | 11,048,279 | 121,550,532 | -1.53% |
| 2024-03-18 | 11.05 | 11.11 | 10.92 | 11.11 | 10.51 | qfq | 13,013,877 | 143,258,802 | 1.09% |
| 2024-03-15 | 10.97 | 11.18 | 10.81 | 10.99 | 10.39 | qfq | 12,201,679 | 133,566,524 | 0.55% |
| 2024-03-14 | 11.10 | 11.15 | 10.85 | 10.93 | 10.34 | qfq | 13,214,697 | 145,270,612 | -1.53% |
| 2024-03-13 | 11.25 | 11.31 | 11.07 | 11.10 | 10.50 | qfq | 18,909,626 | 211,065,568 | -1.25% |
| 2024-03-12 | 11.09 | 11.44 | 10.95 | 11.24 | 10.63 | qfq | 30,736,213 | 344,524,977 | 1.90% |
| 2024-03-11 | 10.78 | 11.03 | 10.73 | 11.03 | 10.43 | qfq | 21,529,850 | 234,596,254 | 3.47% |
| 2024-03-08 | 10.50 | 10.75 | 10.45 | 10.66 | 10.08 | qfq | 11,458,497 | 121,567,046 | 1.62% |
| 2024-03-07 | 10.95 | 10.98 | 10.49 | 10.49 | 9.92 | qfq | 15,496,100 | 165,357,838 | -3.50% |
| 2024-03-06 | 10.35 | 11.06 | 10.34 | 10.87 | 10.28 | qfq | 24,299,164 | 261,915,106 | 4.52% |
| 2024-03-05 | 10.55 | 10.56 | 10.35 | 10.40 | 9.84 | qfq | 10,832,990 | 113,006,024 | -2.07% |
| 2024-03-04 | 10.82 | 10.89 | 10.50 | 10.62 | 10.04 | qfq | 10,954,400 | 116,352,224 | -1.48% |
| 2024-03-01 | 10.78 | 10.89 | 10.63 | 10.78 | 10.19 | qfq | 10,155,764 | 109,340,597 | 0.00% |
| 2024-02-29 | 10.30 | 10.78 | 10.27 | 10.78 | 10.19 | qfq | 14,257,118 | 151,105,079 | 4.15% |
| 2024-02-28 | 10.79 | 11.06 | 10.33 | 10.35 | 9.79 | qfq | 17,915,936 | 192,916,880 | -3.63% |
| 2024-02-27 | 10.57 | 10.75 | 10.47 | 10.74 | 10.16 | qfq | 11,469,764 | 121,869,155 | 1.13% |
| 2024-02-26 | 10.48 | 10.73 | 10.38 | 10.62 | 10.04 | qfq | 14,145,966 | 149,660,856 | 1.72% |
| 2024-02-23 | 10.36 | 10.45 | 10.25 | 10.44 | 9.87 | qfq | 11,093,377 | 114,927,403 | 0.58% |
| 2024-02-22 | 10.28 | 10.44 | 10.27 | 10.38 | 9.82 | qfq | 9,232,129 | 95,437,280 | 0.48% |
| 2024-02-21 | 10.07 | 10.59 | 9.98 | 10.33 | 9.77 | qfq | 15,313,772 | 158,672,404 | 1.87% |
| 2024-02-20 | 10.10 | 10.15 | 9.96 | 10.14 | 9.59 | qfq | 9,698,534 | 97,526,073 | -0.49% |
| 2024-02-19 | 10.51 | 10.54 | 10.04 | 10.19 | 9.64 | qfq | 17,226,948 | 176,346,105 | -2.02% |
| 2024-02-08 | 10.20 | 10.84 | 10.20 | 10.40 | 9.84 | qfq | 21,406,211 | 226,035,770 | 3.07% |
| 2024-02-07 | 9.40 | 10.15 | 9.40 | 10.09 | 9.54 | qfq | 24,181,616 | 240,457,808 | 6.66% |
| 2024-02-06 | 8.50 | 9.46 | 8.36 | 9.46 | 8.95 | qfq | 19,993,762 | 179,443,519 | 10.00% |
| 2024-02-05 | 9.05 | 9.05 | 8.24 | 8.60 | 8.13 | qfq | 20,538,342 | 177,177,441 | -5.91% |
| 2024-02-02 | 9.61 | 9.68 | 8.80 | 9.14 | 8.64 | qfq | 15,118,527 | 140,385,527 | -4.59% |
| 2024-02-01 | 9.72 | 9.90 | 9.57 | 9.58 | 9.06 | qfq | 11,666,552 | 113,123,586 | -1.24% |
| 2024-01-31 | 9.89 | 10.15 | 9.66 | 9.70 | 9.17 | qfq | 13,174,658 | 129,649,400 | -2.71% |
| 2024-01-30 | 10.17 | 10.38 | 9.97 | 9.97 | 9.43 | qfq | 13,356,200 | 136,149,267 | -1.19% |
| 2024-01-29 | 10.51 | 10.54 | 10.09 | 10.09 | 9.54 | qfq | 10,519,856 | 107,721,026 | -3.81% |
| 2024-01-26 | 10.63 | 10.73 | 10.47 | 10.49 | 9.92 | qfq | 10,315,467 | 109,220,328 | -1.59% |
| 2024-01-25 | 10.45 | 10.68 | 10.34 | 10.66 | 10.08 | qfq | 12,718,532 | 134,319,738 | 1.81% |
| 2024-01-24 | 10.53 | 10.69 | 10.05 | 10.47 | 9.90 | qfq | 14,058,323 | 145,319,748 | 0.10% |
| 2024-01-23 | 10.29 | 10.60 | 10.17 | 10.46 | 9.89 | qfq | 12,322,604 | 128,412,603 | 1.06% |
| 2024-01-22 | 10.85 | 10.85 | 10.25 | 10.35 | 9.79 | qfq | 11,528,202 | 121,803,397 | -4.61% |
| 2024-01-19 | 11.07 | 11.34 | 10.84 | 10.85 | 10.26 | qfq | 11,297,882 | 124,670,649 | -2.16% |
| 2024-01-18 | 11.04 | 11.15 | 10.71 | 11.09 | 10.49 | qfq | 14,394,145 | 157,398,154 | 0.00% |
| 2024-01-17 | 11.46 | 11.46 | 11.09 | 11.09 | 10.49 | qfq | 8,738,811 | 98,404,109 | -3.48% |
| 2024-01-16 | 11.43 | 11.61 | 11.29 | 11.49 | 10.87 | qfq | 9,115,343 | 104,210,827 | 0.52% |
| 2024-01-15 | 11.56 | 11.64 | 11.36 | 11.43 | 10.81 | qfq | 8,439,443 | 96,771,983 | -1.64% |
| 2024-01-12 | 11.57 | 11.85 | 11.52 | 11.62 | 10.99 | qfq | 11,838,320 | 138,407,572 | 0.17% |
| 2024-01-11 | 11.38 | 11.70 | 11.33 | 11.60 | 10.97 | qfq | 12,243,234 | 140,890,668 | 2.02% |
| 2024-01-10 | 11.40 | 11.60 | 11.24 | 11.37 | 10.75 | qfq | 11,128,983 | 127,293,334 | -0.87% |
| 2024-01-09 | 11.46 | 11.79 | 11.28 | 11.47 | 10.85 | qfq | 10,861,648 | 125,008,950 | 0.17% |
| 2024-01-08 | 11.62 | 11.77 | 11.44 | 11.45 | 10.83 | qfq | 7,495,857 | 86,737,606 | -1.63% |
| 2024-01-05 | 11.94 | 12.08 | 11.59 | 11.64 | 11.01 | qfq | 9,603,984 | 113,298,786 | -3.00% |
| 2024-01-04 | 12.16 | 12.16 | 11.93 | 12.00 | 11.35 | qfq | 6,211,100 | 74,588,686 | -1.32% |
| 2024-01-03 | 12.25 | 12.34 | 12.04 | 12.16 | 11.50 | qfq | 8,609,135 | 104,704,240 | -0.73% |
| 2024-01-02 | 12.52 | 12.56 | 12.21 | 12.25 | 11.59 | qfq | 7,141,462 | 87,951,873 | -0.97% |
| 2023-12-29 | 12.22 | 12.40 | 12.22 | 12.37 | 11.70 | qfq | 9,580,183 | 118,164,883 | 1.06% |
| 2023-12-28 | 11.54 | 12.30 | 11.51 | 12.24 | 11.58 | qfq | 17,266,645 | 207,916,096 | 5.88% |
| 2023-12-27 | 11.72 | 11.75 | 11.52 | 11.56 | 10.93 | qfq | 6,132,768 | 71,023,149 | -0.94% |
| 2023-12-26 | 11.76 | 11.80 | 11.59 | 11.67 | 11.04 | qfq | 5,513,159 | 64,279,791 | -1.10% |
| 2023-12-25 | 11.64 | 11.90 | 11.64 | 11.80 | 11.16 | qfq | 8,324,700 | 98,103,310 | 0.34% |
| 2023-12-22 | 11.60 | 11.91 | 11.43 | 11.76 | 11.12 | qfq | 11,992,828 | 140,214,802 | 0.94% |
| 2023-12-21 | 11.45 | 11.80 | 11.39 | 11.65 | 11.02 | qfq | 11,243,496 | 130,090,155 | 1.04% |
| 2023-12-20 | 11.82 | 11.94 | 11.50 | 11.53 | 10.90 | qfq | 10,702,259 | 124,551,661 | -2.45% |
| 2023-12-19 | 11.86 | 11.94 | 11.72 | 11.82 | 11.18 | qfq | 6,894,646 | 81,588,027 | -0.42% |
| 2023-12-18 | 12.07 | 12.10 | 11.85 | 11.87 | 11.23 | qfq | 6,954,097 | 83,143,178 | -2.06% |
| 2023-12-15 | 12.13 | 12.32 | 12.08 | 12.12 | 11.46 | qfq | 6,839,185 | 83,379,961 | 0.00% |
| 2023-12-14 | 12.24 | 12.36 | 12.10 | 12.12 | 11.46 | qfq | 5,538,388 | 67,680,081 | -0.33% |
| 2023-12-13 | 12.43 | 12.43 | 12.16 | 12.16 | 11.50 | qfq | 7,571,200 | 92,788,591 | -2.17% |
| 2023-12-12 | 12.45 | 12.52 | 12.40 | 12.43 | 11.76 | qfq | 5,917,814 | 73,700,604 | -0.16% |
| 2023-12-11 | 12.35 | 12.60 | 12.26 | 12.45 | 11.77 | qfq | 7,514,127 | 92,930,758 | 0.24% |
| 2023-12-08 | 12.51 | 12.56 | 12.42 | 12.42 | 11.75 | qfq | 7,042,861 | 87,941,961 | 0.00% |
| 2023-12-07 | 12.54 | 12.54 | 12.35 | 12.42 | 11.75 | qfq | 6,755,624 | 83,874,282 | -1.04% |
| 2023-12-06 | 12.51 | 12.72 | 12.41 | 12.55 | 11.87 | qfq | 9,075,689 | 114,372,099 | 0.32% |
| 2023-12-05 | 12.76 | 12.85 | 12.51 | 12.51 | 11.83 | qfq | 9,163,933 | 116,015,160 | -2.11% |
| 2023-12-04 | 12.93 | 12.95 | 12.77 | 12.78 | 12.09 | qfq | 6,564,500 | 84,215,356 | -0.62% |
| 2023-12-01 | 13.00 | 13.03 | 12.75 | 12.86 | 12.16 | qfq | 9,400,642 | 120,863,335 | -0.92% |
| 2023-11-30 | 13.15 | 13.29 | 12.96 | 12.98 | 12.28 | qfq | 15,167,982 | 197,973,485 | -1.74% |
| 2023-11-29 | 13.39 | 13.47 | 13.19 | 13.21 | 12.49 | qfq | 5,828,559 | 77,435,315 | -1.78% |
| 2023-11-28 | 13.33 | 13.45 | 13.12 | 13.45 | 12.72 | qfq | 9,325,862 | 124,304,886 | 0.82% |
| 2023-11-27 | 13.56 | 13.58 | 13.34 | 13.34 | 12.62 | qfq | 8,200,944 | 109,822,780 | -1.84% |
| 2023-11-24 | 13.72 | 13.72 | 13.55 | 13.59 | 12.85 | qfq | 6,498,363 | 88,286,064 | -1.02% |
| 2023-11-23 | 13.58 | 13.74 | 13.53 | 13.73 | 12.98 | qfq | 6,510,640 | 88,866,520 | 0.81% |
| 2023-11-22 | 13.77 | 13.87 | 13.61 | 13.62 | 12.88 | qfq | 8,012,618 | 109,753,266 | -1.87% |
| 2023-11-21 | 14.10 | 14.15 | 13.85 | 13.88 | 13.13 | qfq | 8,347,887 | 116,756,478 | -1.35% |
| 2023-11-20 | 13.99 | 14.13 | 13.82 | 14.07 | 13.31 | qfq | 8,425,210 | 117,960,391 | 1.59% |
| 2023-11-17 | 13.80 | 13.87 | 13.62 | 13.85 | 13.10 | qfq | 8,840,507 | 121,626,689 | 0.14% |
| 2023-11-16 | 14.30 | 14.30 | 13.81 | 13.83 | 13.08 | qfq | 12,820,542 | 178,984,505 | -3.15% |
| 2023-11-15 | 14.25 | 14.41 | 14.21 | 14.28 | 13.50 | qfq | 9,509,512 | 135,875,536 | 0.71% |
| 2023-11-14 | 14.12 | 14.28 | 14.09 | 14.18 | 13.41 | qfq | 6,187,374 | 87,599,161 | 0.07% |
| 2023-11-13 | 14.15 | 14.28 | 14.10 | 14.17 | 13.40 | qfq | 5,148,398 | 72,875,626 | 0.28% |
| 2023-11-10 | 14.20 | 14.21 | 14.04 | 14.13 | 13.36 | qfq | 6,478,250 | 91,464,726 | -0.84% |
| 2023-11-09 | 14.19 | 14.42 | 14.15 | 14.25 | 13.48 | qfq | 7,694,771 | 109,938,116 | 0.42% |
| 2023-11-08 | 14.40 | 14.40 | 14.09 | 14.19 | 13.42 | qfq | 7,494,914 | 106,467,484 | -0.70% |
| 2023-11-07 | 14.24 | 14.38 | 14.17 | 14.29 | 13.51 | qfq | 8,279,086 | 118,161,959 | -0.28% |
| 2023-11-06 | 14.00 | 14.53 | 13.99 | 14.33 | 13.55 | qfq | 14,144,091 | 202,230,937 | 2.80% |
| 2023-11-03 | 13.49 | 14.02 | 13.46 | 13.94 | 13.18 | qfq | 16,142,928 | 223,611,124 | 3.57% |
| 2023-11-02 | 13.86 | 13.98 | 13.46 | 13.46 | 12.73 | qfq | 15,182,896 | 206,497,500 | -3.17% |
| 2023-11-01 | 14.08 | 14.19 | 13.82 | 13.90 | 13.15 | qfq | 12,878,649 | 180,043,835 | -1.21% |
| 2023-10-31 | 14.26 | 14.40 | 13.96 | 14.07 | 13.31 | qfq | 12,622,444 | 178,053,896 | -1.81% |
| 2023-10-30 | 14.19 | 14.45 | 14.04 | 14.33 | 13.55 | qfq | 13,148,000 | 187,068,299 | 0.63% |
| 2023-10-27 | 14.45 | 14.45 | 13.72 | 14.24 | 13.47 | qfq | 22,392,904 | 316,435,933 | -2.73% |
| 2023-10-26 | 14.45 | 14.65 | 13.92 | 14.64 | 13.85 | qfq | 11,680,525 | 166,864,034 | 0.41% |
| 2023-10-25 | 14.91 | 15.18 | 14.51 | 14.58 | 13.79 | qfq | 11,444,578 | 169,180,031 | -1.49% |
| 2023-10-24 | 14.75 | 14.87 | 14.50 | 14.80 | 14.00 | qfq | 8,008,802 | 117,602,812 | 1.23% |
| 2023-10-23 | 15.32 | 15.32 | 14.50 | 14.62 | 13.83 | qfq | 9,884,178 | 145,829,276 | -4.63% |
| 2023-10-20 | 15.04 | 15.79 | 15.01 | 15.33 | 14.50 | qfq | 10,792,670 | 166,713,151 | 1.79% |
| 2023-10-19 | 15.08 | 15.35 | 15.03 | 15.06 | 14.24 | qfq | 4,954,741 | 74,968,984 | -0.59% |
| 2023-10-18 | 15.51 | 15.59 | 15.12 | 15.15 | 14.33 | qfq | 5,687,859 | 86,450,778 | -2.63% |
| 2023-10-17 | 15.47 | 15.85 | 15.47 | 15.56 | 14.72 | qfq | 5,115,728 | 79,862,111 | 0.32% |
| 2023-10-16 | 15.60 | 15.89 | 15.46 | 15.51 | 14.67 | qfq | 6,979,081 | 109,057,764 | -1.15% |
| 2023-10-13 | 15.72 | 15.77 | 15.54 | 15.69 | 14.84 | qfq | 6,217,075 | 97,222,003 | -0.95% |
| 2023-10-12 | 15.46 | 16.01 | 15.42 | 15.84 | 14.98 | qfq | 10,909,633 | 171,595,677 | 2.59% |
| 2023-10-11 | 15.43 | 15.54 | 15.38 | 15.44 | 14.60 | qfq | 5,253,794 | 81,123,235 | 0.52% |
| 2023-10-10 | 15.51 | 15.65 | 15.35 | 15.36 | 14.53 | qfq | 6,508,600 | 100,507,686 | -1.22% |
| 2023-10-09 | 15.88 | 15.88 | 15.49 | 15.55 | 14.71 | qfq | 8,965,876 | 139,479,098 | -2.08% |
| 2023-09-28 | 15.67 | 16.03 | 15.65 | 15.88 | 15.02 | qfq | 9,012,462 | 143,135,335 | 1.15% |
| 2023-09-27 | 15.11 | 15.84 | 15.11 | 15.70 | 14.85 | qfq | 11,817,493 | 184,895,237 | 3.56% |
| 2023-09-26 | 15.11 | 15.38 | 15.10 | 15.16 | 14.34 | qfq | 5,025,300 | 76,451,745 | 0.40% |
| 2023-09-25 | 15.20 | 15.21 | 15.01 | 15.10 | 14.28 | qfq | 4,502,180 | 67,945,124 | -0.66% |
| 2023-09-22 | 14.81 | 15.21 | 14.80 | 15.20 | 14.38 | qfq | 5,399,548 | 81,232,099 | 1.74% |
| 2023-09-21 | 15.01 | 15.13 | 14.86 | 14.94 | 14.13 | qfq | 5,424,860 | 81,150,867 | -0.93% |
| 2023-09-20 | 15.14 | 15.34 | 15.07 | 15.08 | 14.26 | qfq | 5,210,673 | 79,053,561 | -0.98% |
| 2023-09-19 | 15.42 | 15.48 | 15.18 | 15.23 | 14.40 | qfq | 5,316,000 | 81,297,146 | -1.55% |
| 2023-09-18 | 15.28 | 15.60 | 15.16 | 15.47 | 14.63 | qfq | 5,392,490 | 83,136,813 | 0.72% |
| 2023-09-15 | 15.28 | 15.54 | 15.28 | 15.36 | 14.53 | qfq | 7,281,738 | 112,026,808 | 0.59% |
| 2023-09-14 | 15.50 | 15.51 | 15.23 | 15.27 | 14.44 | qfq | 6,459,000 | 99,122,044 | -1.67% |
| 2023-09-13 | 15.78 | 15.85 | 15.41 | 15.53 | 14.69 | qfq | 6,937,125 | 108,154,731 | -1.71% |
| 2023-09-12 | 15.85 | 15.88 | 15.71 | 15.80 | 14.94 | qfq | 4,343,193 | 68,656,568 | -0.19% |
| 2023-09-11 | 15.79 | 15.92 | 15.60 | 15.83 | 14.97 | qfq | 5,843,260 | 92,389,123 | 0.64% |
| 2023-09-08 | 15.52 | 15.84 | 15.50 | 15.73 | 14.88 | qfq | 5,574,191 | 87,516,214 | 0.83% |
| 2023-09-07 | 16.06 | 16.14 | 15.56 | 15.60 | 14.75 | qfq | 9,723,682 | 153,168,298 | -2.99% |
| 2023-09-06 | 15.96 | 16.11 | 15.82 | 16.08 | 15.21 | qfq | 6,813,136 | 108,899,966 | 0.31% |
| 2023-09-05 | 16.12 | 16.17 | 15.92 | 16.03 | 15.16 | qfq | 6,781,261 | 108,689,063 | -0.56% |
| 2023-09-04 | 16.00 | 16.13 | 15.86 | 16.12 | 15.25 | qfq | 8,752,435 | 140,208,105 | 0.81% |
| 2023-09-01 | 16.01 | 16.24 | 15.91 | 15.99 | 15.12 | qfq | 7,268,789 | 116,465,862 | -0.99% |
| 2023-08-31 | 16.29 | 16.40 | 16.06 | 16.15 | 15.27 | qfq | 8,594,969 | 138,848,217 | -1.22% |
| 2023-08-30 | 16.46 | 16.69 | 16.21 | 16.35 | 15.46 | qfq | 15,724,896 | 259,100,755 | -0.55% |
| 2023-08-29 | 15.78 | 16.45 | 15.73 | 16.44 | 15.55 | qfq | 20,972,039 | 340,682,869 | 4.45% |
| 2023-08-28 | 16.15 | 16.21 | 15.58 | 15.74 | 14.89 | qfq | 14,677,704 | 231,629,912 | 2.34% |
| 2023-08-25 | 15.39 | 15.74 | 15.20 | 15.38 | 14.55 | qfq | 9,331,403 | 144,446,914 | -0.39% |
| 2023-08-24 | 15.41 | 15.67 | 15.30 | 15.44 | 14.60 | qfq | 7,693,442 | 119,277,922 | 0.26% |
| 2023-08-23 | 15.86 | 15.90 | 15.39 | 15.40 | 14.56 | qfq | 7,172,767 | 111,545,683 | -2.90% |
| 2023-08-22 | 16.07 | 16.10 | 15.50 | 15.86 | 15.00 | qfq | 10,321,939 | 162,644,282 | -0.44% |
| 2023-08-21 | 16.17 | 16.33 | 15.92 | 15.93 | 15.07 | qfq | 7,267,252 | 116,844,798 | -1.48% |
| 2023-08-18 | 16.50 | 16.59 | 16.17 | 16.17 | 15.29 | qfq | 4,686,852 | 76,650,609 | -1.76% |
| 2023-08-17 | 16.32 | 16.53 | 16.23 | 16.46 | 15.57 | qfq | 5,046,662 | 82,627,109 | 0.30% |
| 2023-08-16 | 16.65 | 16.72 | 16.39 | 16.41 | 15.52 | qfq | 5,378,793 | 88,809,999 | -1.85% |
| 2023-08-15 | 16.86 | 16.98 | 16.54 | 16.72 | 15.81 | qfq | 5,494,471 | 91,828,325 | -1.59% |
| 2023-08-14 | 16.68 | 17.00 | 16.51 | 16.99 | 16.07 | qfq | 6,311,308 | 105,722,745 | 0.59% |
| 2023-08-11 | 17.24 | 17.25 | 16.88 | 16.89 | 15.97 | qfq | 7,502,064 | 127,718,197 | -2.03% |
| 2023-08-10 | 17.22 | 17.52 | 17.16 | 17.24 | 16.30 | qfq | 7,374,531 | 127,664,336 | 0.12% |
| 2023-08-09 | 17.19 | 17.34 | 17.01 | 17.22 | 16.29 | qfq | 4,506,276 | 77,561,550 | -0.17% |
| 2023-08-08 | 17.27 | 17.32 | 17.12 | 17.25 | 16.31 | qfq | 5,390,655 | 92,863,948 | -0.17% |
| 2023-08-07 | 17.55 | 17.60 | 17.10 | 17.28 | 16.34 | qfq | 9,573,621 | 165,624,078 | -1.54% |
| 2023-08-04 | 17.73 | 17.92 | 17.55 | 17.55 | 16.60 | qfq | 9,184,587 | 161,922,843 | -1.02% |
| 2023-08-03 | 17.73 | 17.90 | 17.65 | 17.73 | 16.77 | qfq | 5,982,600 | 106,181,293 | -0.17% |
| 2023-08-02 | 17.89 | 18.00 | 17.74 | 17.76 | 16.80 | qfq | 4,833,020 | 86,126,988 | -1.17% |
| 2023-08-01 | 18.20 | 18.23 | 17.89 | 17.97 | 16.99 | qfq | 7,579,448 | 136,192,053 | -1.05% |
| 2023-07-31 | 18.00 | 18.29 | 17.95 | 18.16 | 17.17 | qfq | 7,016,435 | 127,243,717 | 0.50% |
| 2023-07-28 | 18.05 | 18.08 | 17.54 | 18.07 | 17.09 | qfq | 11,137,367 | 198,110,606 | 0.06% |
| 2023-07-27 | 18.09 | 18.68 | 18.03 | 18.06 | 17.08 | qfq | 12,235,014 | 224,804,839 | -0.17% |
| 2023-07-26 | 18.18 | 18.18 | 17.79 | 18.09 | 17.11 | qfq | 10,693,884 | 192,128,211 | -0.33% |
| 2023-07-25 | 17.80 | 18.16 | 17.72 | 18.15 | 17.16 | qfq | 10,779,863 | 193,805,476 | 2.72% |
| 2023-07-24 | 18.04 | 18.04 | 17.61 | 17.67 | 16.71 | qfq | 7,507,155 | 133,105,855 | -2.32% |
| 2023-07-21 | 18.10 | 18.35 | 17.97 | 18.09 | 17.11 | qfq | 5,799,439 | 105,153,957 | -0.55% |
| 2023-07-20 | 18.47 | 18.51 | 18.18 | 18.19 | 17.20 | qfq | 5,958,214 | 109,266,571 | -1.41% |
| 2023-07-19 | 18.39 | 18.59 | 18.29 | 18.45 | 17.45 | qfq | 8,639,280 | 159,301,723 | 0.38% |
| 2023-07-18 | 18.41 | 18.55 | 18.28 | 18.38 | 17.38 | qfq | 6,686,613 | 123,132,148 | 0.16% |
| 2023-07-17 | 18.52 | 18.89 | 18.27 | 18.35 | 17.35 | qfq | 8,753,289 | 161,559,177 | -1.34% |