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
福蓉科技603327.SH
最近收盘价8.802026-07-17
最近交易日2026-07-17
成交量（股）86,864,441
成交额（元）776,506,775
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | bonus_share | — | — | 0.1 | — | 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 | 8.60 | 9.43 | 8.47 | 8.80 | 8.80 | qfq | 86,864,441 | 776,506,775 | 2.68% |
| 2026-07-16 | 8.57 | 8.57 | 8.51 | 8.57 | 8.57 | qfq | 22,776,567 | 195,193,994 | 10.01% |
| 2026-07-15 | 7.72 | 7.81 | 7.58 | 7.79 | 7.79 | qfq | 14,412,118 | 111,434,336 | 0.65% |
| 2026-07-14 | 7.60 | 7.75 | 7.44 | 7.74 | 7.74 | qfq | 18,363,556 | 139,366,231 | 1.04% |
| 2026-07-13 | 8.11 | 8.18 | 7.66 | 7.66 | 7.66 | qfq | 25,463,396 | 199,079,490 | -6.59% |
| 2026-07-10 | 8.09 | 8.35 | 8.06 | 8.20 | 8.20 | qfq | 21,442,898 | 176,108,354 | -0.36% |
| 2026-07-09 | 8.38 | 8.44 | 8.06 | 8.23 | 8.23 | qfq | 23,071,395 | 189,070,376 | -0.84% |
| 2026-07-08 | 8.53 | 8.53 | 8.25 | 8.30 | 8.30 | qfq | 21,020,716 | 176,305,108 | -3.49% |
| 2026-07-07 | 8.24 | 8.65 | 8.13 | 8.60 | 8.60 | qfq | 31,728,093 | 266,586,314 | 1.90% |
| 2026-07-06 | 9.22 | 9.23 | 8.26 | 8.44 | 8.44 | qfq | 54,356,318 | 467,059,559 | -4.74% |
| 2026-07-03 | 8.61 | 8.86 | 8.61 | 8.86 | 8.86 | qfq | 16,943,916 | 149,230,781 | 10.06% |
| 2026-07-02 | 8.22 | 8.37 | 8.04 | 8.05 | 8.05 | qfq | 32,640,430 | 267,510,083 | -3.25% |
| 2026-07-01 | 8.53 | 8.54 | 8.25 | 8.32 | 8.32 | qfq | 37,965,620 | 317,788,418 | -1.89% |
| 2026-06-30 | 8.55 | 8.80 | 8.40 | 8.48 | 8.48 | qfq | 40,763,994 | 348,279,377 | -3.31% |
| 2026-06-29 | 9.24 | 9.41 | 8.77 | 8.77 | 8.77 | qfq | 43,871,500 | 388,493,613 | -9.96% |
| 2026-06-26 | 10.60 | 10.60 | 9.74 | 9.74 | 9.74 | qfq | 37,081,091 | 367,627,734 | -9.98% |
| 2026-06-25 | 11.27 | 11.27 | 10.70 | 10.82 | 10.82 | qfq | 66,533,908 | 730,893,053 | -5.91% |
| 2026-06-24 | 10.75 | 11.54 | 10.57 | 11.50 | 11.50 | qfq | 87,204,254 | 973,693,124 | 5.80% |
| 2026-06-23 | 10.70 | 10.90 | 10.46 | 10.87 | 10.87 | qfq | 37,145,301 | 399,106,581 | 1.21% |
| 2026-06-22 | 10.63 | 10.80 | 10.45 | 10.74 | 10.74 | qfq | 28,689,446 | 304,382,635 | 0.85% |
| 2026-06-18 | 10.87 | 10.90 | 10.55 | 10.65 | 10.65 | qfq | 27,724,906 | 295,725,242 | -1.39% |
| 2026-06-17 | 10.78 | 11.04 | 10.67 | 10.80 | 10.80 | qfq | 32,681,867 | 352,684,553 | 0.19% |
| 2026-06-16 | 10.68 | 10.78 | 10.44 | 10.78 | 10.78 | qfq | 47,632,051 | 506,027,207 | 0.94% |
| 2026-06-15 | 9.79 | 10.68 | 9.77 | 10.68 | 10.68 | qfq | 30,752,659 | 318,816,745 | 9.99% |
| 2026-06-12 | 9.83 | 10.06 | 9.54 | 9.71 | 9.71 | qfq | 22,817,026 | 222,772,381 | -0.92% |
| 2026-06-11 | 9.70 | 9.98 | 9.48 | 9.80 | 9.80 | qfq | 19,915,603 | 194,367,782 | 0.00% |
| 2026-06-10 | 9.86 | 9.96 | 9.56 | 9.80 | 9.80 | qfq | 23,297,446 | 226,989,825 | -2.20% |
| 2026-06-09 | 10.11 | 10.25 | 9.79 | 10.02 | 10.02 | qfq | 25,949,099 | 259,917,865 | -1.76% |
| 2026-06-08 | 10.40 | 10.69 | 10.10 | 10.20 | 10.09 | qfq | 31,356,106 | 324,829,281 | -4.32% |
| 2026-06-05 | 10.17 | 10.98 | 9.65 | 10.66 | 10.55 | qfq | 50,061,143 | 524,702,323 | 3.80% |
| 2026-06-04 | 10.20 | 10.57 | 10.13 | 10.27 | 10.16 | qfq | 21,864,666 | 225,015,630 | -1.53% |
| 2026-06-03 | 10.64 | 10.99 | 10.28 | 10.43 | 10.32 | qfq | 33,389,026 | 353,930,167 | -2.80% |
| 2026-06-02 | 10.72 | 10.98 | 10.68 | 10.73 | 10.61 | qfq | 41,450,395 | 447,299,914 | -0.92% |
| 2026-06-01 | 10.57 | 11.04 | 10.57 | 10.83 | 10.71 | qfq | 48,869,647 | 527,689,201 | 6.39% |
| 2026-05-29 | 10.45 | 10.64 | 10.10 | 10.18 | 10.07 | qfq | 23,640,359 | 243,493,179 | -2.96% |
| 2026-05-28 | 10.15 | 10.67 | 10.14 | 10.49 | 10.38 | qfq | 24,230,670 | 252,177,897 | 2.24% |
| 2026-05-27 | 10.58 | 10.70 | 10.11 | 10.26 | 10.15 | qfq | 25,786,279 | 267,154,326 | -3.75% |
| 2026-05-26 | 10.48 | 10.97 | 10.43 | 10.66 | 10.55 | qfq | 23,275,524 | 248,052,632 | 0.38% |
| 2026-05-25 | 10.84 | 10.84 | 10.47 | 10.62 | 10.51 | qfq | 18,518,064 | 196,476,168 | -2.12% |
| 2026-05-22 | 10.50 | 10.88 | 10.44 | 10.85 | 10.73 | qfq | 28,005,885 | 299,496,906 | 4.33% |
| 2026-05-21 | 10.97 | 11.04 | 10.37 | 10.40 | 10.29 | qfq | 28,325,129 | 304,873,893 | -4.32% |
| 2026-05-20 | 10.86 | 11.04 | 10.75 | 10.87 | 10.75 | qfq | 20,329,229 | 220,641,711 | -1.18% |
| 2026-05-19 | 10.72 | 11.00 | 10.58 | 11.00 | 10.88 | qfq | 29,013,874 | 314,601,744 | 2.52% |
| 2026-05-18 | 10.56 | 10.73 | 10.32 | 10.73 | 10.61 | qfq | 23,558,755 | 249,284,505 | 1.13% |
| 2026-05-15 | 10.63 | 10.85 | 10.50 | 10.61 | 10.50 | qfq | 25,767,629 | 274,759,040 | -0.28% |
| 2026-05-14 | 10.89 | 10.91 | 10.64 | 10.64 | 10.53 | qfq | 24,553,170 | 263,639,323 | -2.83% |
| 2026-05-13 | 10.78 | 10.97 | 10.73 | 10.95 | 10.83 | qfq | 26,257,301 | 286,418,802 | 1.11% |
| 2026-05-12 | 10.90 | 11.15 | 10.76 | 10.83 | 10.71 | qfq | 29,145,490 | 317,885,524 | -0.91% |
| 2026-05-11 | 11.30 | 11.33 | 10.87 | 10.93 | 10.81 | qfq | 40,602,357 | 445,585,899 | -2.06% |
| 2026-05-08 | 11.03 | 11.26 | 10.86 | 11.16 | 11.04 | qfq | 40,547,995 | 450,929,233 | 1.09% |
| 2026-05-07 | 10.95 | 11.15 | 10.87 | 11.04 | 10.92 | qfq | 42,842,620 | 473,070,907 | 0.91% |
| 2026-05-06 | 10.89 | 10.99 | 10.77 | 10.94 | 10.82 | qfq | 41,060,057 | 447,763,732 | 1.30% |
| 2026-04-30 | 10.80 | 10.95 | 10.76 | 10.80 | 10.68 | qfq | 28,502,292 | 308,214,584 | -1.10% |
| 2026-04-29 | 10.75 | 11.16 | 10.69 | 10.92 | 10.80 | qfq | 44,395,323 | 483,493,939 | -0.27% |
| 2026-04-28 | 10.77 | 11.09 | 10.54 | 10.95 | 10.83 | qfq | 68,280,527 | 742,762,499 | 1.96% |
| 2026-04-27 | 10.33 | 10.97 | 10.33 | 10.74 | 10.62 | qfq | 61,813,149 | 660,238,930 | 6.87% |
| 2026-04-24 | 10.22 | 10.31 | 9.98 | 10.05 | 9.94 | qfq | 29,674,021 | 299,046,358 | -2.33% |
| 2026-04-23 | 10.50 | 10.70 | 10.23 | 10.29 | 10.18 | qfq | 31,628,447 | 329,466,130 | -2.28% |
| 2026-04-22 | 10.50 | 10.59 | 10.38 | 10.53 | 10.42 | qfq | 27,508,368 | 288,459,761 | -0.19% |
| 2026-04-21 | 10.51 | 10.79 | 10.43 | 10.55 | 10.44 | qfq | 34,036,313 | 358,650,154 | -1.49% |
| 2026-04-20 | 10.97 | 10.97 | 10.56 | 10.71 | 10.59 | qfq | 57,101,200 | 611,173,949 | -0.28% |
| 2026-04-17 | 10.50 | 10.76 | 10.41 | 10.74 | 10.62 | qfq | 71,248,010 | 759,926,110 | 1.70% |
| 2026-04-16 | 10.54 | 10.62 | 10.22 | 10.56 | 10.45 | qfq | 88,096,228 | 920,363,146 | 0.19% |
| 2026-04-15 | 9.61 | 10.54 | 9.61 | 10.54 | 10.43 | qfq | 48,302,674 | 501,324,804 | 10.02% |
| 2026-04-14 | 9.81 | 9.88 | 9.42 | 9.58 | 9.48 | qfq | 31,100,305 | 297,858,757 | -1.74% |
| 2026-04-13 | 9.71 | 10.08 | 9.62 | 9.75 | 9.65 | qfq | 30,902,923 | 302,248,915 | -1.02% |
| 2026-04-10 | 10.15 | 10.19 | 9.83 | 9.85 | 9.74 | qfq | 38,526,638 | 382,870,994 | -1.99% |
| 2026-04-09 | 9.84 | 10.25 | 9.84 | 10.05 | 9.94 | qfq | 61,603,338 | 619,738,566 | -2.33% |
| 2026-04-08 | 10.13 | 10.68 | 10.11 | 10.29 | 10.18 | qfq | 87,392,404 | 902,433,249 | 5.32% |
| 2026-04-07 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | qfq | 6,010,188 | 58,719,537 | 10.02% |
| 2026-04-03 | 9.06 | 9.08 | 8.86 | 8.88 | 8.78 | qfq | 6,127,769 | 54,650,054 | -1.55% |
| 2026-04-02 | 9.16 | 9.22 | 8.95 | 9.02 | 8.92 | qfq | 7,464,652 | 67,721,392 | -1.74% |
| 2026-04-01 | 9.24 | 9.25 | 9.08 | 9.18 | 9.08 | qfq | 9,229,125 | 84,410,361 | 1.10% |
| 2026-03-31 | 9.16 | 9.27 | 9.06 | 9.08 | 8.98 | qfq | 10,961,226 | 100,404,599 | -0.87% |
| 2026-03-30 | 8.91 | 9.17 | 8.90 | 9.16 | 9.06 | qfq | 10,171,958 | 92,236,083 | 1.55% |
| 2026-03-27 | 8.85 | 9.09 | 8.80 | 9.02 | 8.92 | qfq | 8,141,497 | 73,216,186 | 0.89% |
| 2026-03-26 | 9.12 | 9.15 | 8.89 | 8.94 | 8.84 | qfq | 8,583,495 | 77,347,213 | -1.97% |
| 2026-03-25 | 8.95 | 9.19 | 8.92 | 9.12 | 9.02 | qfq | 11,097,915 | 100,867,993 | 2.24% |
| 2026-03-24 | 9.00 | 9.02 | 8.70 | 8.92 | 8.82 | qfq | 13,478,653 | 119,069,151 | 1.59% |
| 2026-03-23 | 9.27 | 9.27 | 8.71 | 8.78 | 8.69 | qfq | 18,279,274 | 164,006,331 | -6.40% |
| 2026-03-20 | 9.68 | 9.79 | 9.36 | 9.38 | 9.28 | qfq | 12,956,096 | 123,698,599 | -2.60% |
| 2026-03-19 | 9.78 | 9.88 | 9.57 | 9.63 | 9.53 | qfq | 12,387,471 | 120,271,078 | -3.02% |
| 2026-03-18 | 9.84 | 9.94 | 9.78 | 9.93 | 9.82 | qfq | 10,417,092 | 102,682,187 | 0.91% |
| 2026-03-17 | 10.10 | 10.10 | 9.82 | 9.84 | 9.73 | qfq | 11,566,069 | 115,099,146 | -1.60% |
| 2026-03-16 | 9.85 | 10.01 | 9.76 | 10.00 | 9.89 | qfq | 11,152,965 | 110,705,319 | 1.32% |
| 2026-03-13 | 9.95 | 10.03 | 9.84 | 9.87 | 9.76 | qfq | 10,672,288 | 106,002,544 | -1.79% |
| 2026-03-12 | 10.13 | 10.22 | 9.96 | 10.05 | 9.94 | qfq | 10,098,489 | 101,784,632 | -0.99% |
| 2026-03-11 | 10.25 | 10.32 | 10.11 | 10.15 | 10.04 | qfq | 10,521,630 | 107,341,599 | -1.07% |
| 2026-03-10 | 10.10 | 10.29 | 10.07 | 10.26 | 10.15 | qfq | 18,682,906 | 190,752,962 | 3.43% |
| 2026-03-09 | 9.82 | 9.97 | 9.63 | 9.92 | 9.81 | qfq | 18,702,717 | 183,026,743 | -1.59% |
| 2026-03-06 | 9.98 | 10.19 | 9.88 | 10.08 | 9.97 | qfq | 15,455,726 | 154,587,999 | 0.60% |
| 2026-03-05 | 9.96 | 10.17 | 9.94 | 10.02 | 9.91 | qfq | 15,396,659 | 155,025,317 | 2.35% |
| 2026-03-04 | 9.79 | 10.00 | 9.75 | 9.79 | 9.68 | qfq | 12,624,549 | 124,437,905 | -0.81% |
| 2026-03-03 | 10.30 | 10.43 | 9.82 | 9.87 | 9.76 | qfq | 20,632,297 | 207,803,259 | -4.27% |
| 2026-03-02 | 10.50 | 10.57 | 10.23 | 10.31 | 10.20 | qfq | 21,901,319 | 227,019,895 | -3.55% |
| 2026-02-27 | 10.56 | 10.77 | 10.39 | 10.69 | 10.58 | qfq | 21,761,626 | 231,498,055 | 1.14% |
| 2026-02-26 | 10.53 | 10.61 | 10.47 | 10.57 | 10.46 | qfq | 11,979,534 | 126,404,344 | 0.67% |
| 2026-02-25 | 10.42 | 10.59 | 10.36 | 10.50 | 10.39 | qfq | 14,189,891 | 149,116,636 | 0.19% |
| 2026-02-24 | 10.29 | 10.54 | 10.25 | 10.48 | 10.37 | qfq | 17,309,982 | 180,389,209 | 2.85% |
| 2026-02-13 | 10.21 | 10.38 | 10.17 | 10.19 | 10.08 | qfq | 11,895,943 | 122,401,839 | -0.49% |
| 2026-02-12 | 10.30 | 10.36 | 10.22 | 10.24 | 10.13 | qfq | 8,081,599 | 83,069,126 | -0.29% |
| 2026-02-11 | 10.35 | 10.38 | 10.25 | 10.27 | 10.16 | qfq | 8,735,322 | 90,076,085 | -0.29% |
| 2026-02-10 | 10.29 | 10.37 | 10.24 | 10.30 | 10.19 | qfq | 9,778,694 | 100,963,558 | 0.00% |
| 2026-02-09 | 10.25 | 10.32 | 10.22 | 10.30 | 10.19 | qfq | 10,227,330 | 105,090,748 | 1.38% |
| 2026-02-06 | 10.05 | 10.25 | 10.02 | 10.16 | 10.05 | qfq | 13,640,251 | 138,609,973 | 0.49% |
| 2026-02-05 | 10.20 | 10.25 | 10.07 | 10.11 | 10.00 | qfq | 17,299,405 | 175,482,704 | -2.69% |
| 2026-02-04 | 10.22 | 10.40 | 10.11 | 10.39 | 10.28 | qfq | 18,798,100 | 192,605,611 | 1.56% |
| 2026-02-03 | 10.09 | 10.24 | 10.05 | 10.23 | 10.12 | qfq | 17,408,221 | 176,682,566 | 2.61% |
| 2026-02-02 | 10.15 | 10.31 | 9.97 | 9.97 | 9.86 | qfq | 18,129,214 | 183,819,765 | -2.54% |
| 2026-01-30 | 10.30 | 10.42 | 10.08 | 10.23 | 10.12 | qfq | 23,041,736 | 235,820,579 | -2.48% |
| 2026-01-29 | 10.55 | 10.88 | 10.38 | 10.49 | 10.38 | qfq | 28,687,059 | 304,022,673 | -0.57% |
| 2026-01-28 | 10.69 | 10.73 | 10.46 | 10.55 | 10.44 | qfq | 15,206,936 | 160,382,443 | -1.31% |
| 2026-01-27 | 10.93 | 10.98 | 10.44 | 10.69 | 10.58 | qfq | 23,378,890 | 248,312,179 | -2.46% |
| 2026-01-26 | 11.19 | 11.27 | 10.86 | 10.96 | 10.84 | qfq | 30,602,969 | 337,081,256 | -2.32% |
| 2026-01-23 | 11.16 | 11.23 | 11.05 | 11.22 | 11.10 | qfq | 25,917,572 | 288,965,252 | 0.36% |
| 2026-01-22 | 11.00 | 11.30 | 11.00 | 11.18 | 11.06 | qfq | 22,578,672 | 251,342,149 | 1.64% |
| 2026-01-21 | 10.83 | 11.05 | 10.77 | 11.00 | 10.88 | qfq | 19,835,896 | 217,574,283 | 0.92% |
| 2026-01-20 | 11.18 | 11.34 | 10.82 | 10.90 | 10.78 | qfq | 25,697,736 | 281,870,502 | -2.50% |
| 2026-01-19 | 11.21 | 11.29 | 11.05 | 11.18 | 11.06 | qfq | 21,922,046 | 245,205,792 | -1.15% |
| 2026-01-16 | 11.19 | 11.50 | 11.11 | 11.31 | 11.19 | qfq | 30,748,857 | 346,905,084 | 1.16% |
| 2026-01-15 | 11.15 | 11.30 | 11.09 | 11.18 | 11.06 | qfq | 21,648,757 | 241,797,816 | -1.06% |
| 2026-01-14 | 11.15 | 11.46 | 11.11 | 11.30 | 11.18 | qfq | 37,408,074 | 422,745,700 | 1.25% |
| 2026-01-13 | 11.60 | 11.60 | 11.09 | 11.16 | 11.04 | qfq | 37,416,231 | 421,480,805 | -3.79% |
| 2026-01-12 | 11.36 | 11.68 | 11.30 | 11.60 | 11.48 | qfq | 39,540,224 | 453,975,200 | 2.56% |
| 2026-01-09 | 11.09 | 11.40 | 11.02 | 11.31 | 11.19 | qfq | 28,840,970 | 324,148,923 | 1.43% |
| 2026-01-08 | 11.05 | 11.25 | 11.02 | 11.15 | 11.03 | qfq | 24,045,812 | 268,196,168 | 0.45% |
| 2026-01-07 | 11.21 | 11.28 | 11.00 | 11.10 | 10.98 | qfq | 27,131,591 | 301,748,715 | -0.80% |
| 2026-01-06 | 11.05 | 11.34 | 10.98 | 11.19 | 11.07 | qfq | 35,013,822 | 391,424,489 | 1.27% |
| 2026-01-05 | 10.87 | 11.05 | 10.86 | 11.05 | 10.93 | qfq | 30,065,085 | 329,819,459 | 1.75% |
| 2025-12-31 | 11.05 | 11.11 | 10.70 | 10.86 | 10.74 | qfq | 26,186,340 | 283,836,162 | 0.28% |
| 2025-12-30 | 10.65 | 10.90 | 10.62 | 10.83 | 10.71 | qfq | 22,597,377 | 244,053,677 | 1.12% |
| 2025-12-29 | 10.90 | 10.90 | 10.67 | 10.71 | 10.59 | qfq | 28,073,942 | 302,029,938 | -1.74% |
| 2025-12-26 | 11.05 | 11.15 | 10.77 | 10.90 | 10.78 | qfq | 34,276,070 | 374,741,741 | -1.62% |
| 2025-12-25 | 11.01 | 11.12 | 10.95 | 11.08 | 10.96 | qfq | 30,457,045 | 336,462,365 | -0.45% |
| 2025-12-24 | 10.90 | 11.15 | 10.84 | 11.13 | 11.01 | qfq | 38,391,050 | 424,891,642 | 2.49% |
| 2025-12-23 | 10.89 | 11.06 | 10.78 | 10.86 | 10.74 | qfq | 33,433,024 | 364,142,835 | -1.45% |
| 2025-12-22 | 10.75 | 11.12 | 10.74 | 11.02 | 10.90 | qfq | 46,773,040 | 514,029,334 | 0.82% |
| 2025-12-19 | 10.74 | 11.29 | 10.51 | 10.93 | 10.81 | qfq | 65,389,202 | 713,666,254 | 2.53% |
| 2025-12-18 | 10.80 | 10.86 | 10.63 | 10.66 | 10.55 | qfq | 42,001,902 | 450,796,503 | -3.09% |
| 2025-12-17 | 10.92 | 11.14 | 10.66 | 11.00 | 10.88 | qfq | 51,343,929 | 557,031,733 | 0.18% |
| 2025-12-16 | 11.56 | 11.63 | 10.92 | 10.98 | 10.86 | qfq | 71,336,495 | 796,186,324 | -7.65% |
| 2025-12-15 | 12.33 | 12.45 | 11.76 | 11.89 | 11.76 | qfq | 75,791,795 | 911,648,773 | -6.75% |
| 2025-12-12 | 13.00 | 13.43 | 12.55 | 12.75 | 12.61 | qfq | 98,692,033 | 1,271,632,675 | -6.87% |
| 2025-12-11 | 13.40 | 14.53 | 12.91 | 13.69 | 13.54 | qfq | 115,603,084 | 1,603,041,689 | 1.56% |
| 2025-12-10 | 14.00 | 14.48 | 13.11 | 13.48 | 13.34 | qfq | 123,079,412 | 1,685,692,685 | -7.23% |
| 2025-12-09 | 13.00 | 14.94 | 12.54 | 14.53 | 14.37 | qfq | 158,120,680 | 2,230,487,854 | 7.00% |
| 2025-12-08 | 12.29 | 14.03 | 12.29 | 13.58 | 13.43 | qfq | 156,341,263 | 2,117,141,399 | 6.51% |
| 2025-12-05 | 13.30 | 13.54 | 12.50 | 12.75 | 12.61 | qfq | 117,281,193 | 1,506,442,290 | -6.80% |
| 2025-12-04 | 12.18 | 14.35 | 11.97 | 13.68 | 13.53 | qfq | 160,028,624 | 2,080,162,893 | 2.86% |
| 2025-12-03 | 12.44 | 13.30 | 12.44 | 13.30 | 13.16 | qfq | 167,717,520 | 2,181,885,129 | 10.01% |
| 2025-12-02 | 12.09 | 12.09 | 11.92 | 12.09 | 11.96 | qfq | 61,685,405 | 745,639,087 | 10.01% |
| 2025-12-01 | 9.89 | 10.99 | 9.78 | 10.99 | 10.87 | qfq | 56,091,195 | 592,519,545 | 10.01% |
| 2025-11-28 | 9.98 | 10.10 | 9.81 | 9.99 | 9.88 | qfq | 26,565,154 | 264,157,425 | -0.79% |
| 2025-11-27 | 9.76 | 10.50 | 9.70 | 10.07 | 9.96 | qfq | 45,232,593 | 458,154,715 | 3.28% |
| 2025-11-26 | 9.76 | 10.13 | 9.71 | 9.75 | 9.65 | qfq | 22,756,671 | 224,196,934 | -1.02% |
| 2025-11-25 | 9.88 | 10.05 | 9.71 | 9.85 | 9.74 | qfq | 34,252,913 | 337,906,498 | -1.20% |
| 2025-11-24 | 9.65 | 9.98 | 9.55 | 9.97 | 9.86 | qfq | 45,808,596 | 451,714,182 | 3.96% |
| 2025-11-21 | 9.08 | 9.85 | 8.97 | 9.59 | 9.49 | qfq | 30,336,235 | 285,194,536 | 4.69% |
| 2025-11-20 | 9.20 | 9.25 | 9.11 | 9.16 | 9.06 | qfq | 3,738,339 | 34,297,732 | 0.44% |
| 2025-11-19 | 9.30 | 9.32 | 9.08 | 9.12 | 9.02 | qfq | 4,555,787 | 41,742,570 | -1.72% |
| 2025-11-18 | 9.37 | 9.38 | 9.23 | 9.28 | 9.18 | qfq | 5,645,625 | 52,404,220 | -1.28% |
| 2025-11-17 | 9.40 | 9.45 | 9.32 | 9.40 | 9.30 | qfq | 5,684,117 | 53,343,633 | 0.00% |
| 2025-11-14 | 9.36 | 9.58 | 9.34 | 9.40 | 9.30 | qfq | 7,602,158 | 71,994,167 | 0.21% |
| 2025-11-13 | 9.25 | 9.43 | 9.23 | 9.38 | 9.28 | qfq | 6,024,184 | 56,350,123 | 0.75% |
| 2025-11-12 | 9.31 | 9.37 | 9.23 | 9.31 | 9.21 | qfq | 4,751,967 | 44,168,697 | -0.11% |
| 2025-11-11 | 9.43 | 9.43 | 9.31 | 9.32 | 9.22 | qfq | 4,990,495 | 46,696,689 | -0.75% |
| 2025-11-10 | 9.34 | 9.44 | 9.31 | 9.39 | 9.29 | qfq | 6,975,070 | 65,336,618 | 1.08% |
| 2025-11-07 | 9.35 | 9.37 | 9.29 | 9.29 | 9.19 | qfq | 4,981,804 | 46,450,092 | -0.75% |
| 2025-11-06 | 9.31 | 9.43 | 9.18 | 9.36 | 9.26 | qfq | 8,046,960 | 74,954,521 | 1.08% |
| 2025-11-05 | 9.20 | 9.30 | 9.12 | 9.26 | 9.16 | qfq | 5,151,787 | 47,705,857 | 0.22% |
| 2025-11-04 | 9.22 | 9.27 | 9.16 | 9.24 | 9.14 | qfq | 4,851,863 | 44,712,729 | -0.43% |
| 2025-11-03 | 9.29 | 9.29 | 9.11 | 9.28 | 9.18 | qfq | 6,187,960 | 57,069,023 | 0.87% |
| 2025-10-31 | 9.22 | 9.24 | 9.16 | 9.20 | 9.10 | qfq | 4,710,454 | 43,362,400 | 0.55% |
| 2025-10-30 | 9.22 | 9.26 | 9.15 | 9.15 | 9.05 | qfq | 6,157,022 | 56,641,382 | -0.76% |
| 2025-10-29 | 9.22 | 9.29 | 9.16 | 9.22 | 9.12 | qfq | 5,509,710 | 50,733,145 | 0.33% |
| 2025-10-28 | 9.19 | 9.22 | 9.11 | 9.19 | 9.09 | qfq | 3,833,872 | 35,225,611 | 0.11% |
| 2025-10-27 | 9.24 | 9.26 | 9.10 | 9.18 | 9.08 | qfq | 6,276,272 | 57,572,401 | -0.33% |
| 2025-10-24 | 9.14 | 9.23 | 9.08 | 9.21 | 9.11 | qfq | 6,799,494 | 62,417,792 | 1.54% |
| 2025-10-23 | 9.00 | 9.09 | 8.88 | 9.07 | 8.97 | qfq | 4,547,137 | 40,846,610 | 0.78% |
| 2025-10-22 | 9.00 | 9.08 | 8.95 | 9.00 | 8.90 | qfq | 5,421,241 | 48,855,058 | -0.66% |
| 2025-10-21 | 8.88 | 9.11 | 8.81 | 9.06 | 8.96 | qfq | 8,941,131 | 80,292,640 | 2.60% |
| 2025-10-20 | 8.81 | 8.86 | 8.76 | 8.83 | 8.74 | qfq | 3,980,425 | 35,071,005 | 1.03% |
| 2025-10-17 | 8.95 | 8.97 | 8.71 | 8.74 | 8.65 | qfq | 5,972,632 | 52,639,928 | -1.91% |
| 2025-10-16 | 8.99 | 9.04 | 8.89 | 8.91 | 8.81 | qfq | 4,622,401 | 41,394,376 | -1.44% |
| 2025-10-15 | 8.94 | 9.05 | 8.89 | 9.04 | 8.94 | qfq | 6,031,374 | 54,277,162 | 1.23% |
| 2025-10-14 | 9.19 | 9.23 | 8.92 | 8.93 | 8.83 | qfq | 9,664,249 | 87,380,784 | -2.51% |
| 2025-10-13 | 8.98 | 9.17 | 8.64 | 9.16 | 9.06 | qfq | 9,136,129 | 82,137,292 | -0.11% |
| 2025-10-10 | 9.36 | 9.36 | 9.11 | 9.17 | 9.07 | qfq | 8,244,072 | 75,615,617 | -1.40% |
| 2025-10-09 | 9.23 | 9.42 | 9.23 | 9.30 | 9.20 | qfq | 7,138,446 | 66,630,840 | 0.87% |
| 2025-09-30 | 9.31 | 9.40 | 9.22 | 9.22 | 9.12 | qfq | 6,178,040 | 57,337,628 | -0.97% |
| 2025-09-29 | 9.21 | 9.33 | 9.13 | 9.31 | 9.21 | qfq | 7,048,839 | 65,307,769 | 1.09% |
| 2025-09-26 | 9.41 | 9.41 | 9.20 | 9.21 | 9.11 | qfq | 7,568,471 | 70,118,563 | -2.13% |
| 2025-09-25 | 9.41 | 9.56 | 9.39 | 9.41 | 9.31 | qfq | 7,462,139 | 70,491,933 | -0.53% |
| 2025-09-24 | 9.37 | 9.47 | 9.25 | 9.46 | 9.36 | qfq | 8,485,512 | 79,580,277 | 1.07% |
| 2025-09-23 | 9.75 | 9.76 | 9.21 | 9.36 | 9.26 | qfq | 13,086,922 | 122,509,574 | -3.41% |
| 2025-09-22 | 9.59 | 9.77 | 9.56 | 9.69 | 9.59 | qfq | 8,881,926 | 85,696,397 | 2.22% |
| 2025-09-19 | 9.57 | 9.63 | 9.43 | 9.48 | 9.38 | qfq | 7,514,833 | 71,589,644 | -0.84% |
| 2025-09-18 | 9.81 | 9.88 | 9.51 | 9.56 | 9.46 | qfq | 13,002,425 | 125,952,394 | -2.55% |
| 2025-09-17 | 9.58 | 9.94 | 9.54 | 9.81 | 9.70 | qfq | 13,816,903 | 135,130,675 | 1.87% |
| 2025-09-16 | 9.55 | 9.64 | 9.29 | 9.63 | 9.53 | qfq | 13,302,282 | 126,576,289 | -0.82% |
| 2025-09-15 | 9.86 | 9.88 | 9.70 | 9.71 | 9.61 | qfq | 8,334,284 | 81,267,799 | -1.52% |
| 2025-09-12 | 9.91 | 9.95 | 9.80 | 9.86 | 9.75 | qfq | 8,627,854 | 85,210,095 | -0.60% |
| 2025-09-11 | 9.72 | 9.94 | 9.57 | 9.92 | 9.81 | qfq | 12,040,006 | 118,049,282 | 2.06% |
| 2025-09-10 | 9.90 | 9.98 | 9.71 | 9.72 | 9.62 | qfq | 9,528,390 | 93,431,769 | -0.82% |
| 2025-09-09 | 10.06 | 10.08 | 9.78 | 9.80 | 9.69 | qfq | 11,181,355 | 110,469,642 | -2.78% |
| 2025-09-08 | 10.07 | 10.13 | 9.95 | 10.08 | 9.97 | qfq | 11,578,615 | 116,108,852 | 0.20% |
| 2025-09-05 | 9.88 | 10.09 | 9.76 | 10.06 | 9.95 | qfq | 12,189,748 | 121,537,964 | 2.03% |
| 2025-09-04 | 9.92 | 10.31 | 9.65 | 9.86 | 9.75 | qfq | 14,596,405 | 145,447,692 | 0.72% |
| 2025-09-03 | 10.15 | 10.18 | 9.77 | 9.79 | 9.68 | qfq | 12,385,617 | 123,301,610 | -3.26% |
| 2025-09-02 | 10.38 | 10.39 | 9.98 | 10.12 | 10.01 | qfq | 15,949,258 | 161,523,352 | -2.60% |
| 2025-09-01 | 10.28 | 10.50 | 10.26 | 10.39 | 10.28 | qfq | 12,914,746 | 133,569,263 | 1.66% |
| 2025-08-29 | 10.51 | 10.54 | 10.21 | 10.22 | 10.11 | qfq | 12,846,574 | 131,908,606 | -2.20% |
| 2025-08-28 | 10.38 | 10.47 | 10.08 | 10.45 | 10.34 | qfq | 18,925,193 | 194,994,578 | 0.48% |
| 2025-08-27 | 10.63 | 10.69 | 10.36 | 10.40 | 10.29 | qfq | 29,580,411 | 312,939,656 | -1.89% |
| 2025-08-26 | 10.33 | 10.77 | 10.27 | 10.60 | 10.49 | qfq | 28,591,286 | 301,299,743 | 2.61% |
| 2025-08-25 | 10.48 | 10.57 | 10.29 | 10.33 | 10.22 | qfq | 21,046,125 | 218,515,632 | -0.96% |
| 2025-08-22 | 10.40 | 10.64 | 10.38 | 10.43 | 10.32 | qfq | 23,193,628 | 242,143,031 | -1.32% |
| 2025-08-21 | 10.81 | 10.92 | 10.48 | 10.57 | 10.46 | qfq | 34,617,628 | 368,942,834 | -1.12% |
| 2025-08-20 | 10.18 | 10.89 | 10.10 | 10.69 | 10.58 | qfq | 51,495,436 | 545,054,974 | 5.53% |
| 2025-08-19 | 10.11 | 10.15 | 9.94 | 10.13 | 10.02 | qfq | 15,753,445 | 158,559,012 | 0.60% |
| 2025-08-18 | 9.98 | 10.16 | 9.93 | 10.07 | 9.96 | qfq | 16,437,122 | 165,487,701 | 1.21% |
| 2025-08-15 | 9.77 | 9.98 | 9.69 | 9.95 | 9.84 | qfq | 10,817,952 | 107,195,092 | 1.84% |
| 2025-08-14 | 10.00 | 10.04 | 9.73 | 9.77 | 9.67 | qfq | 12,586,979 | 124,068,670 | -2.30% |
| 2025-08-13 | 9.99 | 10.06 | 9.93 | 10.00 | 9.89 | qfq | 12,616,146 | 125,919,947 | 0.10% |
| 2025-08-12 | 10.06 | 10.17 | 9.95 | 9.99 | 9.88 | qfq | 16,967,647 | 170,359,745 | -1.38% |
| 2025-08-11 | 10.18 | 10.18 | 10.06 | 10.13 | 10.02 | qfq | 17,989,247 | 181,949,839 | -0.88% |
| 2025-08-08 | 10.01 | 10.48 | 9.97 | 10.22 | 10.11 | qfq | 30,289,552 | 307,747,992 | -0.20% |
| 2025-08-07 | 9.88 | 10.58 | 9.85 | 10.24 | 10.13 | qfq | 40,819,712 | 417,975,819 | 4.07% |
| 2025-08-06 | 9.70 | 10.15 | 9.70 | 9.84 | 9.73 | qfq | 20,701,056 | 204,539,582 | 1.65% |
| 2025-08-05 | 9.62 | 9.80 | 9.58 | 9.68 | 9.58 | qfq | 10,828,798 | 104,904,668 | 0.94% |
| 2025-08-04 | 9.43 | 9.64 | 9.37 | 9.59 | 9.49 | qfq | 6,417,082 | 61,153,672 | 0.95% |
| 2025-08-01 | 9.46 | 9.50 | 9.37 | 9.50 | 9.40 | qfq | 6,056,763 | 57,255,259 | 0.53% |
| 2025-07-31 | 9.54 | 9.65 | 9.36 | 9.45 | 9.35 | qfq | 8,408,052 | 79,811,212 | -1.46% |
| 2025-07-30 | 9.65 | 9.68 | 9.48 | 9.59 | 9.49 | qfq | 7,611,783 | 72,925,609 | -0.93% |
| 2025-07-29 | 9.73 | 9.79 | 9.62 | 9.68 | 9.58 | qfq | 7,809,653 | 75,526,016 | -0.82% |
| 2025-07-28 | 9.67 | 9.85 | 9.58 | 9.76 | 9.66 | qfq | 15,516,905 | 151,128,101 | 1.46% |
| 2025-07-25 | 9.56 | 9.62 | 9.51 | 9.62 | 9.52 | qfq | 7,575,323 | 72,570,242 | 0.63% |
| 2025-07-24 | 9.48 | 9.56 | 9.46 | 9.56 | 9.46 | qfq | 6,103,111 | 58,119,573 | 1.06% |
| 2025-07-23 | 9.55 | 9.55 | 9.46 | 9.46 | 9.36 | qfq | 7,637,774 | 72,574,408 | -1.05% |
| 2025-07-22 | 9.63 | 9.63 | 9.51 | 9.56 | 9.46 | qfq | 7,168,679 | 68,418,425 | -0.73% |
| 2025-07-21 | 9.59 | 9.63 | 9.51 | 9.63 | 9.53 | qfq | 7,881,671 | 75,588,604 | 0.42% |
| 2025-07-18 | 9.69 | 9.70 | 9.53 | 9.59 | 9.49 | qfq | 8,766,220 | 84,043,927 | -0.93% |
| 2025-07-17 | 9.49 | 9.69 | 9.44 | 9.68 | 9.58 | qfq | 13,632,979 | 131,027,809 | 2.00% |
| 2025-07-16 | 9.51 | 9.53 | 9.42 | 9.49 | 9.39 | qfq | 7,764,999 | 73,661,238 | -0.21% |
| 2025-07-15 | 9.63 | 9.64 | 9.35 | 9.51 | 9.41 | qfq | 17,090,449 | 161,892,971 | -2.26% |
| 2025-07-14 | 9.60 | 9.78 | 9.60 | 9.73 | 9.63 | qfq | 15,642,515 | 151,821,639 | 0.31% |
| 2025-07-11 | 9.65 | 9.82 | 9.56 | 9.70 | 9.60 | qfq | 23,262,975 | 225,613,265 | 0.00% |
| 2025-07-10 | 9.83 | 9.85 | 9.65 | 9.70 | 9.60 | qfq | 20,473,358 | 198,857,069 | -1.52% |
| 2025-07-09 | 10.17 | 10.25 | 9.80 | 9.85 | 9.74 | qfq | 46,755,904 | 464,513,696 | -1.89% |
| 2025-07-08 | 9.22 | 10.04 | 9.13 | 10.04 | 9.93 | qfq | 29,147,816 | 289,635,534 | 9.97% |
| 2025-07-07 | 9.27 | 9.27 | 9.10 | 9.13 | 9.03 | qfq | 5,586,658 | 51,045,845 | -1.51% |
| 2025-07-04 | 9.35 | 9.38 | 9.16 | 9.27 | 9.17 | qfq | 8,912,415 | 82,565,635 | -0.86% |
| 2025-07-03 | 9.19 | 9.39 | 9.19 | 9.35 | 9.25 | qfq | 9,369,397 | 87,092,903 | 1.74% |
| 2025-07-02 | 9.19 | 9.21 | 9.08 | 9.19 | 9.09 | qfq | 7,009,589 | 64,019,996 | -0.54% |
| 2025-07-01 | 9.24 | 9.27 | 9.10 | 9.24 | 9.14 | qfq | 6,700,179 | 61,509,390 | -0.11% |
| 2025-06-30 | 9.20 | 9.27 | 9.14 | 9.25 | 9.15 | qfq | 6,912,233 | 63,798,262 | 1.20% |
| 2025-06-27 | 9.13 | 9.18 | 9.07 | 9.14 | 9.04 | qfq | 6,918,216 | 63,219,237 | 0.88% |
| 2025-06-26 | 9.14 | 9.18 | 9.05 | 9.06 | 8.96 | qfq | 6,701,793 | 61,087,226 | -0.88% |
| 2025-06-25 | 9.09 | 9.17 | 9.03 | 9.14 | 9.04 | qfq | 6,948,870 | 63,213,176 | 0.55% |
| 2025-06-24 | 8.99 | 9.11 | 8.99 | 9.09 | 8.99 | qfq | 7,251,008 | 65,833,871 | 1.11% |
| 2025-06-23 | 8.74 | 9.00 | 8.73 | 8.99 | 8.89 | qfq | 7,265,805 | 64,997,569 | 1.24% |
| 2025-06-20 | 8.85 | 8.99 | 8.80 | 8.88 | 8.78 | qfq | 6,703,872 | 59,589,533 | -24.62% |
| 2025-06-19 | 11.92 | 12.02 | 11.74 | 11.78 | 8.78 | qfq | 6,493,142 | 77,057,838 | -1.34% |
| 2025-06-18 | 11.82 | 12.15 | 11.72 | 11.94 | 8.90 | qfq | 8,032,448 | 95,752,747 | 1.19% |
| 2025-06-17 | 11.70 | 11.90 | 11.70 | 11.80 | 8.80 | qfq | 4,634,510 | 54,730,251 | 0.34% |
| 2025-06-16 | 11.51 | 11.81 | 11.51 | 11.76 | 8.77 | qfq | 3,956,070 | 46,367,724 | 1.12% |
| 2025-06-13 | 11.77 | 11.87 | 11.58 | 11.63 | 8.67 | qfq | 5,755,680 | 67,277,782 | -1.11% |
| 2025-06-12 | 11.63 | 11.93 | 11.63 | 11.76 | 8.77 | qfq | 9,195,656 | 108,431,461 | 1.47% |
| 2025-06-11 | 11.49 | 11.65 | 11.48 | 11.59 | 8.64 | qfq | 4,480,728 | 51,994,489 | 0.96% |
| 2025-06-10 | 11.63 | 11.64 | 11.35 | 11.48 | 8.56 | qfq | 4,352,331 | 50,063,424 | -1.37% |
| 2025-06-09 | 11.48 | 11.66 | 11.48 | 11.64 | 8.68 | qfq | 4,063,293 | 47,103,833 | 1.22% |
| 2025-06-06 | 11.53 | 11.70 | 11.41 | 11.50 | 8.57 | qfq | 4,279,218 | 49,176,604 | -0.35% |
| 2025-06-05 | 11.40 | 11.60 | 11.30 | 11.54 | 8.60 | qfq | 4,199,493 | 48,207,238 | 1.32% |
| 2025-06-04 | 11.32 | 11.43 | 11.28 | 11.39 | 8.49 | qfq | 2,720,277 | 30,937,500 | 0.80% |
| 2025-06-03 | 11.25 | 11.35 | 11.21 | 11.30 | 8.43 | qfq | 2,837,360 | 32,041,088 | 0.44% |
| 2025-05-30 | 11.50 | 11.55 | 11.23 | 11.25 | 8.39 | qfq | 4,202,111 | 47,511,957 | -2.68% |
| 2025-05-29 | 11.44 | 11.69 | 11.40 | 11.56 | 8.62 | qfq | 6,299,923 | 72,636,617 | 1.05% |
| 2025-05-28 | 11.21 | 12.00 | 11.17 | 11.44 | 8.53 | qfq | 8,297,222 | 95,730,675 | 1.60% |
| 2025-05-27 | 11.38 | 11.46 | 11.21 | 11.26 | 8.40 | qfq | 2,719,216 | 30,614,683 | -0.97% |
| 2025-05-26 | 11.25 | 11.39 | 11.24 | 11.37 | 8.48 | qfq | 2,713,740 | 30,757,344 | 1.16% |
| 2025-05-23 | 11.50 | 11.57 | 11.22 | 11.24 | 8.38 | qfq | 4,152,381 | 47,282,735 | -2.18% |
| 2025-05-22 | 11.59 | 11.70 | 11.48 | 11.49 | 8.57 | qfq | 2,782,750 | 32,153,880 | -0.86% |
| 2025-05-21 | 11.72 | 11.77 | 11.55 | 11.59 | 8.64 | qfq | 2,818,309 | 32,712,204 | -0.86% |
| 2025-05-20 | 11.63 | 11.71 | 11.52 | 11.69 | 8.72 | qfq | 3,187,718 | 37,120,502 | 0.52% |
| 2025-05-19 | 11.72 | 11.75 | 11.50 | 11.63 | 8.67 | qfq | 2,984,668 | 34,618,766 | -0.77% |
| 2025-05-16 | 11.68 | 11.83 | 11.65 | 11.72 | 8.74 | qfq | 3,396,581 | 39,947,643 | 0.00% |
| 2025-05-15 | 11.85 | 11.88 | 11.65 | 11.72 | 8.74 | qfq | 3,510,679 | 41,080,009 | -0.93% |
| 2025-05-14 | 11.88 | 11.95 | 11.80 | 11.83 | 8.82 | qfq | 4,650,242 | 55,160,597 | -0.42% |
| 2025-05-13 | 12.07 | 12.13 | 11.80 | 11.88 | 8.86 | qfq | 6,642,426 | 79,218,255 | 0.51% |
| 2025-05-12 | 11.75 | 11.91 | 11.70 | 11.82 | 8.81 | qfq | 4,342,132 | 51,117,321 | 1.98% |
| 2025-05-09 | 11.72 | 11.75 | 11.54 | 11.59 | 8.64 | qfq | 5,302,461 | 61,621,663 | -1.11% |
| 2025-05-08 | 11.63 | 11.75 | 11.63 | 11.72 | 8.74 | qfq | 4,024,969 | 47,117,551 | 0.51% |
| 2025-05-07 | 11.94 | 11.96 | 11.55 | 11.66 | 8.69 | qfq | 7,043,189 | 82,343,330 | -0.77% |
| 2025-05-06 | 11.26 | 11.75 | 11.21 | 11.75 | 8.76 | qfq | 7,843,329 | 90,415,427 | 5.29% |
| 2025-04-30 | 11.03 | 11.20 | 11.01 | 11.16 | 8.32 | qfq | 4,454,545 | 49,661,830 | 1.82% |
| 2025-04-29 | 10.86 | 11.00 | 10.76 | 10.96 | 8.17 | qfq | 3,190,485 | 34,884,523 | 0.83% |
| 2025-04-28 | 11.09 | 11.09 | 10.86 | 10.87 | 8.11 | qfq | 3,659,799 | 40,003,539 | -1.98% |
| 2025-04-25 | 11.00 | 11.20 | 10.94 | 11.09 | 8.27 | qfq | 4,655,249 | 51,577,226 | 0.00% |
| 2025-04-24 | 11.21 | 11.23 | 11.01 | 11.09 | 8.27 | qfq | 3,937,760 | 43,751,118 | -1.25% |
| 2025-04-23 | 11.15 | 11.30 | 11.11 | 11.23 | 8.37 | qfq | 4,863,146 | 54,505,291 | 1.81% |
| 2025-04-22 | 11.05 | 11.09 | 10.98 | 11.03 | 8.22 | qfq | 2,776,430 | 30,642,950 | -0.27% |
| 2025-04-21 | 10.83 | 11.08 | 10.75 | 11.06 | 8.25 | qfq | 3,685,727 | 40,488,242 | 1.94% |
| 2025-04-18 | 10.74 | 10.90 | 10.74 | 10.85 | 8.09 | qfq | 2,518,501 | 27,257,365 | 0.28% |
| 2025-04-17 | 10.73 | 10.95 | 10.71 | 10.82 | 8.07 | qfq | 3,128,869 | 34,063,471 | -0.18% |
| 2025-04-16 | 11.05 | 11.08 | 10.66 | 10.84 | 8.08 | qfq | 4,095,933 | 44,413,266 | -1.81% |
| 2025-04-15 | 11.11 | 11.25 | 10.98 | 11.04 | 8.23 | qfq | 4,643,672 | 51,367,717 | -1.08% |
| 2025-04-14 | 11.43 | 11.50 | 11.12 | 11.16 | 8.32 | qfq | 6,612,458 | 74,530,129 | 1.82% |
| 2025-04-11 | 10.61 | 11.08 | 10.61 | 10.96 | 8.17 | qfq | 5,844,289 | 63,909,296 | 0.74% |
| 2025-04-10 | 10.88 | 11.16 | 10.79 | 10.88 | 8.11 | qfq | 8,571,184 | 93,743,030 | 4.02% |
| 2025-04-09 | 10.18 | 10.57 | 9.44 | 10.46 | 7.80 | qfq | 9,754,422 | 98,400,167 | 1.45% |
| 2025-04-08 | 10.80 | 10.92 | 10.10 | 10.31 | 7.69 | qfq | 12,220,276 | 126,700,484 | -5.50% |
| 2025-04-07 | 11.44 | 11.44 | 10.91 | 10.91 | 8.13 | qfq | 6,370,994 | 70,083,396 | -9.98% |
| 2025-04-03 | 12.15 | 12.34 | 12.04 | 12.12 | 9.04 | qfq | 4,697,813 | 57,133,389 | -1.62% |
| 2025-04-02 | 12.28 | 12.39 | 12.24 | 12.32 | 9.19 | qfq | 3,289,579 | 40,533,748 | 0.33% |
| 2025-04-01 | 12.28 | 12.40 | 12.23 | 12.28 | 9.16 | qfq | 3,655,359 | 44,937,207 | 0.08% |
| 2025-03-31 | 12.46 | 12.46 | 12.10 | 12.27 | 9.15 | qfq | 5,150,797 | 63,090,049 | -1.45% |
| 2025-03-28 | 12.55 | 12.62 | 12.36 | 12.45 | 9.28 | qfq | 4,013,914 | 50,064,635 | -0.48% |
| 2025-03-27 | 12.64 | 12.75 | 12.35 | 12.51 | 9.33 | qfq | 4,731,591 | 59,310,940 | -0.95% |
| 2025-03-26 | 12.47 | 12.84 | 12.41 | 12.63 | 9.42 | qfq | 5,821,660 | 73,565,584 | 1.53% |
| 2025-03-25 | 12.64 | 12.67 | 12.36 | 12.44 | 9.28 | qfq | 5,324,980 | 66,459,519 | -1.50% |
| 2025-03-24 | 12.89 | 12.98 | 12.38 | 12.63 | 9.42 | qfq | 8,626,664 | 109,351,339 | -2.47% |
| 2025-03-21 | 13.39 | 13.39 | 12.93 | 12.95 | 9.66 | qfq | 11,320,015 | 147,952,168 | -3.65% |
| 2025-03-20 | 13.75 | 13.77 | 13.43 | 13.44 | 10.02 | qfq | 8,865,793 | 120,432,281 | -1.61% |
| 2025-03-19 | 13.70 | 13.80 | 13.42 | 13.66 | 10.19 | qfq | 10,365,082 | 140,972,001 | -0.58% |
| 2025-03-18 | 13.62 | 13.79 | 13.50 | 13.74 | 10.24 | qfq | 11,347,301 | 155,328,899 | 0.88% |
| 2025-03-17 | 13.45 | 13.80 | 13.28 | 13.62 | 10.16 | qfq | 12,038,565 | 163,293,695 | 2.10% |
| 2025-03-14 | 13.08 | 13.39 | 12.98 | 13.34 | 9.95 | qfq | 7,988,034 | 105,701,415 | 1.52% |
| 2025-03-13 | 13.48 | 13.48 | 13.01 | 13.14 | 9.80 | qfq | 8,119,804 | 106,646,905 | -1.87% |
| 2025-03-12 | 13.36 | 13.54 | 13.25 | 13.39 | 9.98 | qfq | 8,394,130 | 112,624,210 | 0.37% |
| 2025-03-11 | 13.26 | 13.35 | 13.17 | 13.34 | 9.95 | qfq | 7,055,440 | 93,513,826 | -0.22% |
| 2025-03-10 | 13.44 | 13.51 | 13.25 | 13.37 | 9.97 | qfq | 6,190,077 | 82,595,145 | -0.59% |
| 2025-03-07 | 13.59 | 13.67 | 13.37 | 13.45 | 10.03 | qfq | 8,384,445 | 113,381,226 | -1.32% |
| 2025-03-06 | 13.41 | 13.67 | 13.33 | 13.63 | 10.16 | qfq | 12,464,991 | 169,151,576 | 2.10% |
| 2025-03-05 | 13.23 | 13.47 | 13.15 | 13.35 | 9.95 | qfq | 7,728,863 | 102,844,135 | 0.91% |
| 2025-03-04 | 13.03 | 13.25 | 12.91 | 13.23 | 9.86 | qfq | 6,689,321 | 88,189,156 | 1.15% |
| 2025-03-03 | 13.06 | 13.27 | 12.86 | 13.08 | 9.75 | qfq | 8,562,087 | 112,202,391 | 0.23% |
| 2025-02-28 | 13.58 | 13.58 | 12.90 | 13.05 | 9.73 | qfq | 12,420,847 | 164,663,170 | -4.47% |
| 2025-02-27 | 13.95 | 14.00 | 13.36 | 13.66 | 10.19 | qfq | 16,219,916 | 220,827,056 | -1.87% |
| 2025-02-26 | 14.15 | 14.28 | 13.76 | 13.92 | 10.38 | qfq | 19,595,925 | 272,072,661 | -0.71% |
| 2025-02-25 | 13.92 | 14.39 | 13.90 | 14.02 | 10.45 | qfq | 31,782,151 | 450,676,674 | 1.01% |
| 2025-02-24 | 13.74 | 13.88 | 13.41 | 13.88 | 10.35 | qfq | 16,844,777 | 230,834,740 | 1.02% |
| 2025-02-21 | 13.69 | 13.78 | 13.58 | 13.74 | 10.24 | qfq | 15,130,730 | 206,944,088 | 0.29% |
| 2025-02-20 | 13.70 | 13.84 | 13.42 | 13.70 | 10.22 | qfq | 17,068,842 | 233,234,125 | 0.00% |
| 2025-02-19 | 13.67 | 13.83 | 13.47 | 13.70 | 10.22 | qfq | 20,995,581 | 286,492,081 | 0.51% |
| 2025-02-18 | 14.28 | 14.28 | 13.43 | 13.63 | 10.16 | qfq | 28,216,740 | 390,188,289 | -5.48% |
| 2025-02-17 | 13.68 | 14.43 | 13.46 | 14.42 | 10.75 | qfq | 41,981,507 | 587,813,566 | 5.41% |
| 2025-02-14 | 13.13 | 14.17 | 12.90 | 13.68 | 10.20 | qfq | 32,352,299 | 437,760,699 | 4.27% |
| 2025-02-13 | 13.40 | 13.45 | 13.04 | 13.12 | 9.78 | qfq | 25,800,929 | 340,583,693 | -3.46% |
| 2025-02-12 | 13.10 | 14.10 | 13.01 | 13.59 | 10.13 | qfq | 37,370,446 | 510,539,224 | 6.01% |
| 2025-02-11 | 12.94 | 13.24 | 12.81 | 12.82 | 9.56 | qfq | 13,557,580 | 175,947,012 | 0.31% |
| 2025-02-10 | 12.80 | 12.85 | 12.63 | 12.78 | 9.53 | qfq | 7,478,933 | 95,402,086 | 0.71% |
| 2025-02-07 | 12.56 | 12.82 | 12.50 | 12.69 | 9.46 | qfq | 8,617,224 | 109,284,956 | 1.52% |
| 2025-02-06 | 12.08 | 12.50 | 12.08 | 12.50 | 9.32 | qfq | 6,878,187 | 85,239,427 | 2.80% |
| 2025-02-05 | 12.00 | 12.23 | 11.99 | 12.16 | 9.07 | qfq | 4,732,281 | 57,457,646 | 2.27% |
| 2025-01-27 | 12.19 | 12.24 | 11.87 | 11.89 | 8.87 | qfq | 4,689,750 | 56,330,716 | -2.06% |
| 2025-01-24 | 12.00 | 12.17 | 11.97 | 12.14 | 9.05 | qfq | 5,865,453 | 70,957,385 | 1.00% |
| 2025-01-23 | 12.35 | 12.53 | 12.01 | 12.02 | 8.96 | qfq | 7,652,509 | 94,083,359 | -1.80% |
| 2025-01-22 | 12.31 | 12.48 | 12.16 | 12.24 | 9.13 | qfq | 7,028,994 | 86,565,456 | -1.21% |
| 2025-01-21 | 12.24 | 12.48 | 12.19 | 12.39 | 9.24 | qfq | 8,895,599 | 109,619,395 | 1.81% |
| 2025-01-20 | 12.00 | 12.25 | 11.89 | 12.17 | 9.07 | qfq | 7,434,613 | 89,955,137 | 2.27% |
| 2025-01-17 | 11.81 | 11.99 | 11.76 | 11.90 | 8.87 | qfq | 5,944,826 | 70,750,264 | 0.68% |
| 2025-01-16 | 11.81 | 12.03 | 11.73 | 11.82 | 8.81 | qfq | 6,032,656 | 71,588,571 | 1.11% |
| 2025-01-15 | 11.88 | 11.93 | 11.66 | 11.69 | 8.72 | qfq | 5,089,597 | 59,794,286 | -1.60% |
| 2025-01-14 | 11.39 | 11.88 | 11.26 | 11.88 | 8.86 | qfq | 7,804,544 | 90,959,475 | 4.95% |
| 2025-01-13 | 11.09 | 11.36 | 10.92 | 11.32 | 8.44 | qfq | 5,427,675 | 60,701,784 | 0.62% |
| 2025-01-10 | 11.57 | 11.70 | 11.23 | 11.25 | 8.39 | qfq | 5,786,952 | 66,486,044 | -3.10% |
| 2025-01-09 | 11.48 | 11.74 | 11.46 | 11.61 | 8.66 | qfq | 4,929,054 | 57,455,310 | 0.43% |
| 2025-01-08 | 11.74 | 11.75 | 11.20 | 11.56 | 8.62 | qfq | 7,192,652 | 82,649,611 | -1.53% |
| 2025-01-07 | 11.56 | 11.74 | 11.48 | 11.74 | 8.75 | qfq | 6,425,176 | 74,837,480 | 1.73% |
| 2025-01-06 | 11.37 | 11.62 | 11.08 | 11.54 | 8.60 | qfq | 7,053,483 | 80,639,811 | 1.50% |
| 2025-01-03 | 11.77 | 11.86 | 11.34 | 11.37 | 8.48 | qfq | 8,105,806 | 93,696,388 | -3.32% |
| 2025-01-02 | 12.12 | 12.27 | 11.65 | 11.76 | 8.77 | qfq | 8,827,081 | 105,475,127 | -3.13% |
| 2024-12-31 | 12.76 | 12.81 | 12.12 | 12.14 | 9.05 | qfq | 9,077,444 | 112,180,178 | -4.86% |
| 2024-12-30 | 12.88 | 12.95 | 12.45 | 12.76 | 9.51 | qfq | 6,657,531 | 85,067,672 | -0.93% |
| 2024-12-27 | 12.74 | 13.04 | 12.62 | 12.88 | 9.60 | qfq | 8,460,501 | 109,336,168 | 1.10% |
| 2024-12-26 | 12.51 | 12.87 | 12.49 | 12.74 | 9.50 | qfq | 6,460,367 | 82,382,748 | 1.84% |
| 2024-12-25 | 12.66 | 12.76 | 12.32 | 12.51 | 9.33 | qfq | 6,472,080 | 80,974,039 | -1.88% |
| 2024-12-24 | 12.83 | 12.91 | 12.51 | 12.75 | 9.51 | qfq | 7,328,680 | 93,107,731 | 0.71% |
| 2024-12-23 | 13.30 | 13.38 | 12.65 | 12.66 | 9.44 | qfq | 10,508,304 | 135,643,406 | -4.74% |
| 2024-12-20 | 13.15 | 13.48 | 13.13 | 13.29 | 9.91 | qfq | 8,307,716 | 110,590,675 | 0.30% |
| 2024-12-19 | 13.00 | 13.37 | 12.88 | 13.25 | 9.88 | qfq | 8,767,424 | 115,173,810 | 0.61% |
| 2024-12-18 | 12.93 | 13.30 | 12.66 | 13.17 | 9.82 | qfq | 9,551,456 | 124,773,818 | 2.89% |
| 2024-12-17 | 13.08 | 13.25 | 12.76 | 12.80 | 9.54 | qfq | 9,330,628 | 120,921,699 | -2.81% |
| 2024-12-16 | 13.66 | 13.67 | 13.10 | 13.17 | 9.82 | qfq | 10,222,236 | 136,109,025 | -3.16% |
| 2024-12-13 | 14.00 | 14.06 | 13.58 | 13.60 | 10.14 | qfq | 12,670,424 | 174,390,689 | -3.41% |
| 2024-12-12 | 13.84 | 14.50 | 13.83 | 14.08 | 10.50 | qfq | 18,085,782 | 255,556,314 | 1.81% |
| 2024-12-11 | 13.48 | 13.83 | 13.40 | 13.83 | 10.31 | qfq | 14,783,827 | 202,689,592 | 2.60% |
| 2024-12-10 | 13.73 | 13.77 | 13.45 | 13.48 | 10.05 | qfq | 13,850,057 | 188,780,713 | 1.28% |
| 2024-12-09 | 13.51 | 13.66 | 13.24 | 13.31 | 9.92 | qfq | 8,475,294 | 113,790,722 | -1.33% |
| 2024-12-06 | 13.47 | 13.56 | 13.23 | 13.49 | 10.06 | qfq | 10,182,328 | 136,583,543 | 0.00% |
| 2024-12-05 | 13.08 | 13.49 | 13.06 | 13.49 | 10.06 | qfq | 12,044,724 | 161,005,354 | 3.37% |
| 2024-12-04 | 13.20 | 13.36 | 13.01 | 13.05 | 9.73 | qfq | 8,521,396 | 112,152,424 | -1.95% |
| 2024-12-03 | 13.53 | 13.60 | 13.19 | 13.31 | 9.92 | qfq | 9,415,903 | 125,740,068 | -1.63% |
| 2024-12-02 | 13.30 | 13.63 | 13.30 | 13.53 | 10.09 | qfq | 10,614,280 | 142,894,813 | 2.04% |
| 2024-11-29 | 13.05 | 13.44 | 12.90 | 13.26 | 9.89 | qfq | 11,911,333 | 157,033,196 | 0.99% |
| 2024-11-28 | 13.28 | 13.41 | 13.11 | 13.13 | 9.79 | qfq | 8,830,459 | 117,043,356 | -2.01% |
| 2024-11-27 | 13.00 | 13.42 | 12.80 | 13.40 | 9.99 | qfq | 11,546,176 | 151,352,379 | 0.00% |
| 2024-11-26 | 13.23 | 13.56 | 13.18 | 13.40 | 9.99 | qfq | 10,958,221 | 146,503,373 | 1.06% |
| 2024-11-25 | 13.42 | 13.52 | 12.90 | 13.26 | 9.89 | qfq | 11,633,653 | 152,637,040 | -1.04% |
| 2024-11-22 | 13.88 | 14.27 | 13.35 | 13.40 | 9.99 | qfq | 13,554,140 | 188,003,577 | -4.42% |
| 2024-11-21 | 14.25 | 14.27 | 13.86 | 14.02 | 10.45 | qfq | 12,588,424 | 176,908,766 | -2.09% |
| 2024-11-20 | 14.15 | 14.62 | 14.00 | 14.32 | 10.68 | qfq | 17,164,546 | 244,341,008 | 1.20% |
| 2024-11-19 | 13.31 | 14.23 | 13.31 | 14.15 | 10.55 | qfq | 18,549,711 | 256,446,907 | 5.05% |
| 2024-11-18 | 14.51 | 14.58 | 13.25 | 13.47 | 10.04 | qfq | 19,520,794 | 267,647,110 | -6.52% |
| 2024-11-15 | 14.26 | 14.98 | 14.26 | 14.41 | 10.74 | qfq | 17,328,866 | 253,037,726 | -0.07% |
| 2024-11-14 | 14.98 | 15.05 | 14.39 | 14.42 | 10.75 | qfq | 13,954,113 | 205,321,818 | -3.74% |
| 2024-11-13 | 15.30 | 15.33 | 14.80 | 14.98 | 11.17 | qfq | 20,925,203 | 314,063,612 | -3.60% |
| 2024-11-12 | 15.24 | 15.77 | 15.08 | 15.54 | 11.59 | qfq | 37,822,554 | 580,579,428 | 2.04% |
| 2024-11-11 | 15.29 | 15.29 | 14.77 | 15.23 | 11.36 | qfq | 33,469,927 | 504,331,047 | 1.06% |
| 2024-11-08 | 14.29 | 15.18 | 14.29 | 15.07 | 11.24 | qfq | 42,602,350 | 629,883,440 | 5.46% |
| 2024-11-07 | 14.05 | 14.31 | 13.85 | 14.29 | 10.66 | qfq | 19,990,060 | 281,558,578 | 0.63% |
| 2024-11-06 | 14.54 | 14.70 | 14.05 | 14.20 | 10.59 | qfq | 29,576,566 | 424,372,383 | -2.34% |
| 2024-11-05 | 14.25 | 14.74 | 14.22 | 14.54 | 10.84 | qfq | 30,459,420 | 440,787,179 | 2.04% |
| 2024-11-04 | 13.61 | 14.65 | 13.61 | 14.25 | 10.63 | qfq | 26,589,230 | 376,872,048 | -1.52% |
| 2024-11-01 | 15.36 | 15.36 | 14.47 | 14.47 | 10.79 | qfq | 41,386,737 | 612,533,646 | -10.01% |
| 2024-10-31 | 15.65 | 16.97 | 14.98 | 16.08 | 11.99 | qfq | 79,383,427 | 1,252,262,744 | 3.54% |
| 2024-10-30 | 13.98 | 15.53 | 13.91 | 15.53 | 11.58 | qfq | 66,492,233 | 1,007,570,056 | 9.99% |
| 2024-10-29 | 14.19 | 14.75 | 14.10 | 14.12 | 10.53 | qfq | 35,521,913 | 511,580,997 | -0.91% |
| 2024-10-28 | 13.93 | 14.35 | 13.85 | 14.25 | 10.63 | qfq | 19,632,487 | 277,105,700 | 2.30% |
| 2024-10-25 | 14.10 | 14.13 | 13.81 | 13.93 | 10.39 | qfq | 13,608,705 | 190,411,323 | 0.51% |
| 2024-10-24 | 13.76 | 13.98 | 13.66 | 13.86 | 10.33 | qfq | 11,420,803 | 157,655,383 | -0.29% |
| 2024-10-23 | 14.25 | 14.25 | 13.83 | 13.90 | 10.36 | qfq | 19,973,320 | 280,830,567 | -1.77% |
| 2024-10-22 | 14.64 | 14.64 | 13.88 | 14.15 | 10.55 | qfq | 27,805,927 | 395,941,353 | -3.54% |
| 2024-10-21 | 14.17 | 15.59 | 13.85 | 14.67 | 10.94 | qfq | 45,362,499 | 655,870,106 | 2.37% |
| 2024-10-18 | 13.91 | 14.73 | 13.80 | 14.33 | 10.68 | qfq | 49,239,537 | 698,885,133 | 3.77% |
| 2024-10-17 | 13.49 | 14.13 | 13.06 | 13.81 | 10.30 | qfq | 44,894,173 | 612,917,356 | 2.37% |
| 2024-10-16 | 12.50 | 13.67 | 12.43 | 13.49 | 10.06 | qfq | 29,876,858 | 394,510,239 | 5.39% |
| 2024-10-15 | 12.98 | 13.41 | 12.73 | 12.80 | 9.54 | qfq | 20,080,970 | 263,197,680 | -1.23% |
| 2024-10-14 | 12.08 | 13.06 | 12.01 | 12.96 | 9.66 | qfq | 17,430,361 | 219,735,118 | 7.28% |
| 2024-10-11 | 12.78 | 12.80 | 11.90 | 12.08 | 9.01 | qfq | 12,268,870 | 151,197,316 | -5.63% |
| 2024-10-10 | 12.64 | 13.10 | 12.21 | 12.80 | 9.54 | qfq | 18,418,852 | 234,616,985 | 0.47% |
| 2024-10-09 | 13.90 | 13.90 | 12.74 | 12.74 | 9.50 | qfq | 21,215,865 | 278,589,378 | -9.96% |
| 2024-10-08 | 14.73 | 14.73 | 13.06 | 14.15 | 10.55 | qfq | 34,989,582 | 486,793,354 | 5.68% |
| 2024-09-30 | 12.77 | 13.40 | 12.42 | 13.39 | 9.98 | qfq | 24,746,277 | 322,743,252 | 9.93% |
| 2024-09-27 | 11.88 | 12.24 | 11.75 | 12.18 | 9.08 | qfq | 10,917,283 | 130,860,268 | 5.00% |
| 2024-09-26 | 11.03 | 11.61 | 10.96 | 11.60 | 8.65 | qfq | 14,074,263 | 159,372,990 | 4.60% |
| 2024-09-25 | 11.02 | 11.42 | 11.00 | 11.09 | 8.27 | qfq | 13,203,294 | 148,226,923 | 0.54% |
| 2024-09-24 | 10.82 | 11.03 | 10.55 | 11.03 | 8.22 | qfq | 12,720,990 | 137,968,475 | 2.04% |
| 2024-09-23 | 10.71 | 11.12 | 10.56 | 10.81 | 8.06 | qfq | 11,181,668 | 121,791,916 | 1.89% |
| 2024-09-20 | 10.69 | 10.77 | 10.54 | 10.61 | 7.91 | qfq | 6,269,523 | 66,725,896 | 0.38% |
| 2024-09-19 | 10.45 | 10.69 | 10.34 | 10.57 | 7.88 | qfq | 4,684,290 | 49,344,943 | 1.93% |
| 2024-09-18 | 10.60 | 10.61 | 10.18 | 10.37 | 7.73 | qfq | 5,231,860 | 54,078,712 | -1.71% |
| 2024-09-13 | 10.80 | 10.88 | 10.54 | 10.55 | 7.87 | qfq | 5,936,317 | 63,521,472 | -2.31% |
| 2024-09-12 | 11.01 | 11.15 | 10.80 | 10.80 | 8.05 | qfq | 5,884,638 | 64,325,559 | -1.64% |
| 2024-09-11 | 11.25 | 11.25 | 10.92 | 10.98 | 8.19 | qfq | 6,489,518 | 71,571,465 | -2.75% |
| 2024-09-10 | 11.22 | 11.35 | 10.95 | 11.29 | 8.42 | qfq | 7,366,910 | 81,960,760 | 0.62% |
| 2024-09-09 | 11.34 | 11.46 | 11.15 | 11.22 | 8.37 | qfq | 5,642,917 | 63,505,521 | -1.06% |
| 2024-09-06 | 11.67 | 11.67 | 11.20 | 11.34 | 8.46 | qfq | 7,446,059 | 84,824,081 | -2.58% |
| 2024-09-05 | 11.62 | 11.77 | 11.52 | 11.64 | 8.68 | qfq | 6,802,728 | 79,211,202 | -0.34% |
| 2024-09-04 | 11.81 | 11.85 | 11.48 | 11.68 | 8.71 | qfq | 9,703,225 | 113,010,535 | -2.42% |
| 2024-09-03 | 11.84 | 12.06 | 11.74 | 11.97 | 8.93 | qfq | 11,176,532 | 133,155,168 | 1.01% |
| 2024-09-02 | 12.17 | 12.25 | 11.80 | 11.85 | 8.84 | qfq | 11,280,120 | 135,388,320 | -2.63% |
| 2024-08-30 | 11.82 | 12.39 | 11.81 | 12.17 | 9.07 | qfq | 19,919,197 | 242,829,566 | 3.05% |
| 2024-08-29 | 11.12 | 12.01 | 11.02 | 11.81 | 8.81 | qfq | 17,551,176 | 203,689,868 | 6.21% |
| 2024-08-28 | 11.20 | 11.34 | 11.08 | 11.12 | 8.29 | qfq | 6,346,510 | 70,934,352 | -0.71% |
| 2024-08-27 | 11.50 | 11.50 | 11.06 | 11.20 | 8.35 | qfq | 8,415,562 | 94,380,558 | -3.11% |
| 2024-08-26 | 11.38 | 11.81 | 11.17 | 11.56 | 8.62 | qfq | 12,109,028 | 139,711,823 | 3.03% |
| 2024-08-23 | 10.81 | 11.45 | 10.70 | 11.22 | 8.37 | qfq | 9,966,303 | 110,548,716 | 2.37% |
| 2024-08-22 | 11.60 | 11.61 | 10.88 | 10.96 | 8.17 | qfq | 12,459,443 | 138,084,265 | -5.35% |
| 2024-08-21 | 11.29 | 11.74 | 11.17 | 11.58 | 8.63 | qfq | 9,847,767 | 113,879,278 | 2.12% |
| 2024-08-20 | 11.44 | 11.84 | 11.30 | 11.34 | 8.46 | qfq | 8,714,700 | 99,892,435 | -1.31% |
| 2024-08-19 | 11.90 | 11.91 | 11.48 | 11.49 | 8.57 | qfq | 8,956,600 | 103,949,549 | -2.87% |
| 2024-08-16 | 11.91 | 12.19 | 11.81 | 11.83 | 8.82 | qfq | 11,754,515 | 141,373,972 | -0.34% |
| 2024-08-15 | 11.66 | 12.06 | 11.64 | 11.87 | 8.85 | qfq | 12,172,833 | 144,395,952 | 0.59% |
| 2024-08-14 | 11.72 | 12.23 | 11.65 | 11.80 | 8.80 | qfq | 15,871,560 | 188,792,673 | 0.68% |
| 2024-08-13 | 11.27 | 11.72 | 11.27 | 11.72 | 8.74 | qfq | 11,210,695 | 129,837,139 | 3.72% |
| 2024-08-12 | 11.45 | 11.64 | 11.23 | 11.30 | 8.43 | qfq | 7,447,612 | 84,919,961 | -2.16% |
| 2024-08-09 | 11.29 | 11.69 | 11.29 | 11.55 | 8.61 | qfq | 10,502,585 | 121,137,256 | 2.21% |
| 2024-08-08 | 11.37 | 11.46 | 11.05 | 11.30 | 8.43 | qfq | 5,892,165 | 66,217,825 | -0.62% |
| 2024-08-07 | 11.29 | 11.50 | 11.26 | 11.37 | 8.48 | qfq | 5,623,631 | 64,166,668 | 0.18% |
| 2024-08-06 | 11.28 | 11.39 | 11.17 | 11.35 | 8.46 | qfq | 6,300,717 | 70,964,219 | 1.98% |
| 2024-08-05 | 11.48 | 11.62 | 11.11 | 11.13 | 8.30 | qfq | 11,060,044 | 125,383,080 | -4.71% |
| 2024-08-02 | 12.08 | 12.08 | 11.64 | 11.68 | 8.71 | qfq | 9,608,965 | 113,823,546 | -3.63% |
| 2024-08-01 | 12.24 | 12.43 | 12.11 | 12.12 | 9.04 | qfq | 9,542,819 | 116,620,200 | -0.98% |
| 2024-07-31 | 11.82 | 12.26 | 11.81 | 12.24 | 9.13 | qfq | 11,792,877 | 142,561,795 | 3.55% |
| 2024-07-30 | 11.66 | 11.90 | 11.47 | 11.82 | 8.81 | qfq | 7,951,981 | 93,400,020 | 0.68% |
| 2024-07-29 | 11.64 | 11.83 | 11.47 | 11.74 | 8.75 | qfq | 7,004,167 | 81,923,235 | 0.95% |
| 2024-07-26 | 11.46 | 11.65 | 11.45 | 11.63 | 8.67 | qfq | 7,170,133 | 82,989,528 | 1.57% |
| 2024-07-25 | 11.53 | 11.65 | 11.20 | 11.45 | 8.54 | qfq | 9,697,301 | 110,498,924 | -2.72% |
| 2024-07-24 | 11.70 | 12.06 | 11.62 | 11.77 | 8.78 | qfq | 9,282,598 | 110,012,717 | 0.26% |
| 2024-07-23 | 12.17 | 12.20 | 11.72 | 11.74 | 8.75 | qfq | 9,134,546 | 109,002,369 | -3.61% |
| 2024-07-22 | 12.13 | 12.26 | 11.97 | 12.18 | 9.08 | qfq | 8,033,148 | 97,556,127 | 0.50% |
| 2024-07-19 | 12.07 | 12.36 | 11.95 | 12.12 | 9.04 | qfq | 8,732,463 | 106,440,534 | -0.41% |
| 2024-07-18 | 12.07 | 12.28 | 11.75 | 12.17 | 9.07 | qfq | 12,707,950 | 152,337,531 | -1.06% |
| 2024-07-17 | 13.01 | 13.01 | 12.30 | 12.30 | 9.17 | qfq | 18,699,440 | 235,129,358 | -6.46% |
| 2024-07-16 | 13.06 | 13.33 | 12.90 | 13.15 | 9.81 | qfq | 14,751,864 | 193,745,721 | 1.78% |
| 2024-07-15 | 13.26 | 13.26 | 12.85 | 12.92 | 9.63 | qfq | 10,097,383 | 130,928,411 | -1.67% |
| 2024-07-12 | 13.35 | 13.40 | 13.05 | 13.14 | 9.80 | qfq | 18,951,286 | 250,054,856 | -3.95% |
| 2024-07-11 | 13.57 | 13.82 | 13.33 | 13.68 | 10.20 | qfq | 26,648,172 | 361,146,697 | 3.32% |
| 2024-07-10 | 13.32 | 13.50 | 13.13 | 13.24 | 9.87 | qfq | 21,857,903 | 291,068,339 | -1.63% |
| 2024-07-09 | 12.65 | 13.47 | 12.56 | 13.46 | 10.04 | qfq | 30,491,938 | 401,056,515 | 5.65% |
| 2024-07-08 | 12.43 | 13.01 | 12.21 | 12.74 | 9.50 | qfq | 18,809,717 | 238,141,117 | 2.41% |
| 2024-07-05 | 12.46 | 12.66 | 12.00 | 12.44 | 9.28 | qfq | 10,817,769 | 132,980,340 | -0.24% |
| 2024-07-04 | 12.83 | 12.95 | 12.40 | 12.47 | 9.30 | qfq | 12,177,108 | 154,075,948 | -2.58% |
| 2024-07-03 | 13.08 | 13.18 | 12.72 | 12.80 | 9.54 | qfq | 11,758,853 | 151,109,370 | -2.14% |
| 2024-07-02 | 13.14 | 13.51 | 13.00 | 13.08 | 9.75 | qfq | 20,967,907 | 275,872,669 | -1.58% |
| 2024-07-01 | 13.00 | 13.32 | 12.70 | 13.29 | 9.91 | qfq | 35,239,979 | 461,543,034 | 3.10% |
| 2024-06-28 | 11.69 | 12.89 | 11.59 | 12.89 | 9.61 | qfq | 28,685,697 | 362,976,890 | 9.98% |
| 2024-06-27 | 11.70 | 12.20 | 11.70 | 11.72 | 8.74 | qfq | 11,790,619 | 140,900,546 | -1.51% |
| 2024-06-26 | 11.64 | 11.93 | 11.32 | 11.90 | 8.87 | qfq | 9,483,296 | 110,356,140 | -8.74% |
| 2024-06-25 | 13.45 | 13.60 | 12.91 | 13.04 | 8.64 | qfq | 10,759,974 | 141,458,315 | -2.90% |
| 2024-06-24 | 13.92 | 14.12 | 13.40 | 13.43 | 8.90 | qfq | 10,378,055 | 141,913,341 | -4.14% |
| 2024-06-21 | 14.08 | 14.25 | 13.91 | 14.01 | 9.28 | qfq | 10,083,356 | 141,955,930 | -1.89% |
| 2024-06-20 | 14.44 | 14.68 | 14.22 | 14.28 | 9.46 | qfq | 9,402,356 | 135,723,032 | -2.39% |
| 2024-06-19 | 14.98 | 14.98 | 14.50 | 14.63 | 9.69 | qfq | 10,876,534 | 159,700,442 | -1.35% |
| 2024-06-18 | 14.89 | 15.02 | 14.64 | 14.83 | 9.82 | qfq | 15,211,359 | 225,168,640 | 0.27% |
| 2024-06-17 | 14.32 | 14.95 | 14.21 | 14.79 | 9.80 | qfq | 17,587,299 | 258,446,747 | 2.00% |
| 2024-06-14 | 14.40 | 14.63 | 14.00 | 14.50 | 9.60 | qfq | 18,710,711 | 267,582,121 | -1.63% |
| 2024-06-13 | 14.32 | 15.03 | 14.25 | 14.74 | 9.76 | qfq | 25,767,874 | 380,921,424 | 2.93% |
| 2024-06-12 | 14.33 | 14.65 | 14.23 | 14.32 | 9.48 | qfq | 20,569,952 | 296,455,970 | 3.69% |
| 2024-06-11 | 14.12 | 14.14 | 13.23 | 13.81 | 9.15 | qfq | 14,559,024 | 198,388,147 | -1.78% |
| 2024-06-07 | 14.04 | 14.34 | 13.76 | 14.06 | 9.31 | qfq | 12,917,126 | 181,104,479 | 0.64% |
| 2024-06-06 | 14.80 | 14.97 | 13.90 | 13.97 | 9.25 | qfq | 18,555,801 | 265,996,593 | -4.84% |
| 2024-06-05 | 14.66 | 14.98 | 14.60 | 14.68 | 9.72 | qfq | 14,290,393 | 210,752,019 | -1.21% |
| 2024-06-04 | 15.64 | 15.64 | 14.74 | 14.86 | 9.84 | qfq | 23,487,318 | 353,437,992 | -4.93% |
| 2024-06-03 | 15.58 | 15.94 | 15.31 | 15.63 | 10.35 | qfq | 26,263,026 | 409,484,624 | 0.51% |
| 2024-05-31 | 15.15 | 15.88 | 15.15 | 15.55 | 10.30 | qfq | 33,728,920 | 527,297,602 | 3.60% |
| 2024-05-30 | 15.22 | 15.80 | 14.86 | 15.01 | 9.94 | qfq | 36,073,432 | 547,508,318 | -3.66% |
| 2024-05-29 | 14.17 | 15.81 | 14.02 | 15.58 | 10.32 | qfq | 50,880,344 | 782,368,318 | 8.42% |
| 2024-05-28 | 14.23 | 14.66 | 14.11 | 14.37 | 9.52 | qfq | 19,170,724 | 275,212,559 | 0.63% |
| 2024-05-27 | 15.06 | 15.15 | 13.79 | 14.28 | 9.46 | qfq | 30,907,156 | 437,346,327 | -6.79% |
| 2024-05-24 | 16.55 | 16.55 | 15.30 | 15.32 | 10.15 | qfq | 32,414,820 | 513,567,713 | -8.26% |
| 2024-05-23 | 16.02 | 17.39 | 15.90 | 16.70 | 11.06 | qfq | 48,232,295 | 803,051,810 | 3.28% |
| 2024-05-22 | 16.02 | 16.44 | 15.80 | 16.17 | 10.71 | qfq | 36,511,621 | 588,162,841 | -1.52% |
| 2024-05-21 | 15.35 | 16.68 | 15.35 | 16.42 | 10.88 | qfq | 52,908,309 | 850,636,736 | 7.53% |
| 2024-05-20 | 15.24 | 15.48 | 14.90 | 15.27 | 10.11 | qfq | 12,019,698 | 182,649,042 | 0.00% |
| 2024-05-17 | 15.08 | 15.34 | 14.90 | 15.27 | 10.11 | qfq | 12,998,477 | 197,035,487 | 1.26% |
| 2024-05-16 | 15.10 | 15.50 | 15.03 | 15.08 | 9.99 | qfq | 15,377,958 | 234,793,317 | 0.00% |
| 2024-05-15 | 15.47 | 15.48 | 15.04 | 15.08 | 9.99 | qfq | 14,984,712 | 228,164,668 | -2.65% |
| 2024-05-14 | 15.05 | 15.99 | 15.00 | 15.49 | 10.26 | qfq | 25,438,500 | 393,283,768 | 2.38% |
| 2024-05-13 | 14.84 | 15.48 | 14.50 | 15.13 | 10.02 | qfq | 18,606,844 | 280,173,993 | 1.54% |
| 2024-05-10 | 15.20 | 15.42 | 14.76 | 14.90 | 9.87 | qfq | 15,591,491 | 232,931,158 | -2.42% |
| 2024-05-09 | 15.20 | 15.64 | 15.14 | 15.27 | 10.11 | qfq | 18,334,209 | 281,514,275 | -1.61% |
| 2024-05-08 | 15.40 | 15.98 | 15.16 | 15.52 | 10.28 | qfq | 26,226,414 | 408,143,806 | -0.13% |
| 2024-05-07 | 15.74 | 15.92 | 15.36 | 15.54 | 10.29 | qfq | 18,773,591 | 293,345,903 | -1.21% |
| 2024-05-06 | 15.33 | 15.88 | 15.32 | 15.73 | 10.42 | qfq | 24,215,776 | 378,564,897 | 4.10% |
| 2024-04-30 | 15.44 | 15.57 | 14.92 | 15.11 | 10.01 | qfq | 17,502,669 | 265,647,736 | -2.01% |
| 2024-04-29 | 15.71 | 15.71 | 15.18 | 15.42 | 10.21 | qfq | 29,493,257 | 453,350,832 | 0.00% |
| 2024-04-26 | 13.93 | 15.42 | 13.93 | 15.42 | 10.21 | qfq | 29,162,623 | 431,216,770 | 9.99% |
| 2024-04-25 | 14.15 | 14.33 | 13.87 | 14.02 | 9.29 | qfq | 18,274,976 | 257,489,227 | -3.77% |
| 2024-04-24 | 13.83 | 14.59 | 13.83 | 14.57 | 9.65 | qfq | 20,102,560 | 287,868,260 | 5.27% |
| 2024-04-23 | 14.35 | 14.54 | 13.80 | 13.84 | 9.17 | qfq | 19,187,123 | 268,930,270 | -2.81% |
| 2024-04-22 | 14.40 | 14.71 | 14.20 | 14.24 | 9.43 | qfq | 21,471,795 | 309,420,985 | -5.51% |
| 2024-04-19 | 15.45 | 15.62 | 14.93 | 15.07 | 9.98 | qfq | 30,422,987 | 462,339,504 | -4.92% |
| 2024-04-18 | 15.41 | 16.49 | 15.09 | 15.85 | 10.50 | qfq | 39,771,050 | 631,796,454 | 2.32% |
| 2024-04-17 | 15.10 | 15.58 | 15.02 | 15.49 | 10.26 | qfq | 27,988,566 | 429,271,692 | 5.09% |
| 2024-04-16 | 15.45 | 15.56 | 14.41 | 14.74 | 9.76 | qfq | 25,571,766 | 380,839,970 | -4.66% |
| 2024-04-15 | 16.04 | 16.15 | 15.14 | 15.46 | 10.24 | qfq | 23,126,811 | 360,257,752 | -3.25% |
| 2024-04-12 | 16.18 | 16.47 | 15.89 | 15.98 | 10.58 | qfq | 22,265,117 | 358,684,798 | -0.87% |
| 2024-04-11 | 16.40 | 16.80 | 16.06 | 16.12 | 10.68 | qfq | 25,887,635 | 425,834,445 | -1.29% |
| 2024-04-10 | 17.50 | 17.62 | 16.06 | 16.33 | 10.82 | qfq | 33,586,234 | 558,935,978 | -7.64% |
| 2024-04-09 | 18.10 | 18.49 | 16.94 | 17.68 | 11.71 | qfq | 33,659,804 | 596,113,727 | -5.51% |
| 2024-04-08 | 19.40 | 19.78 | 18.70 | 18.71 | 12.39 | qfq | 25,604,784 | 493,490,115 | -6.40% |
| 2024-04-03 | 19.60 | 20.28 | 18.93 | 19.99 | 13.24 | qfq | 35,559,443 | 694,523,325 | 0.40% |
| 2024-04-02 | 20.50 | 20.68 | 19.50 | 19.91 | 13.19 | qfq | 36,230,676 | 727,573,660 | -4.00% |
| 2024-04-01 | 20.47 | 21.16 | 20.25 | 20.74 | 13.74 | qfq | 44,382,313 | 919,703,691 | -1.24% |
| 2024-03-29 | 19.33 | 21.80 | 18.72 | 21.00 | 13.91 | qfq | 63,071,658 | 1,255,954,728 | 5.58% |
| 2024-03-28 | 18.38 | 20.24 | 18.37 | 19.89 | 13.17 | qfq | 60,820,829 | 1,202,229,959 | 8.10% |
| 2024-03-27 | 18.95 | 19.38 | 18.06 | 18.40 | 12.19 | qfq | 31,562,308 | 590,897,209 | -5.06% |
| 2024-03-26 | 18.05 | 19.39 | 18.05 | 19.38 | 12.84 | qfq | 40,377,967 | 764,136,477 | 3.64% |
| 2024-03-25 | 19.82 | 20.42 | 18.42 | 18.70 | 12.39 | qfq | 46,345,603 | 901,527,653 | -5.56% |
| 2024-03-22 | 18.94 | 20.44 | 18.26 | 19.80 | 13.11 | qfq | 62,077,592 | 1,211,811,571 | 0.92% |
| 2024-03-21 | 20.63 | 21.23 | 19.19 | 19.62 | 12.99 | qfq | 76,092,202 | 1,547,151,295 | -7.63% |
| 2024-03-20 | 19.35 | 21.24 | 18.58 | 21.24 | 14.07 | qfq | 87,079,157 | 1,721,938,632 | 9.99% |
| 2024-03-19 | 18.43 | 19.31 | 18.35 | 19.31 | 12.79 | qfq | 64,315,250 | 1,222,299,070 | 10.03% |
| 2024-03-18 | 15.98 | 17.55 | 15.66 | 17.55 | 11.62 | qfq | 56,353,855 | 934,725,215 | 10.03% |
| 2024-03-15 | 15.24 | 16.01 | 14.75 | 15.95 | 10.56 | qfq | 47,139,100 | 728,239,393 | 2.44% |
| 2024-03-14 | 16.24 | 16.53 | 15.21 | 15.57 | 10.31 | qfq | 51,986,224 | 824,656,501 | -7.60% |
| 2024-03-13 | 17.60 | 17.79 | 16.27 | 16.85 | 11.16 | qfq | 67,213,150 | 1,136,172,374 | -5.28% |
| 2024-03-12 | 16.33 | 18.54 | 16.33 | 17.79 | 11.78 | qfq | 76,505,115 | 1,352,342,312 | 5.58% |
| 2024-03-11 | 15.00 | 17.68 | 15.00 | 16.85 | 11.16 | qfq | 81,691,911 | 1,299,941,575 | 1.08% |
| 2024-03-08 | 15.31 | 16.67 | 15.31 | 16.67 | 11.04 | qfq | 83,651,950 | 1,370,292,510 | 10.03% |
| 2024-03-07 | 16.79 | 17.48 | 15.15 | 15.15 | 10.03 | qfq | 87,856,978 | 1,421,564,622 | -9.77% |
| 2024-03-06 | 16.75 | 16.79 | 16.44 | 16.79 | 11.12 | qfq | 36,489,613 | 610,922,420 | 10.03% |
| 2024-03-05 | 15.26 | 15.26 | 15.26 | 15.26 | 10.11 | qfq | 23,037,620 | 351,554,081 | 10.02% |
| 2024-03-04 | 13.87 | 13.87 | 13.87 | 13.87 | 9.19 | qfq | 3,182,722 | 44,144,354 | 9.99% |
| 2024-03-01 | 12.61 | 12.61 | 12.61 | 12.61 | 8.35 | qfq | 1,887,694 | 23,803,821 | 10.03% |
| 2024-02-29 | 10.51 | 11.46 | 10.51 | 11.46 | 7.59 | qfq | 7,174,927 | 81,161,305 | 9.98% |
| 2024-02-28 | 10.90 | 11.45 | 10.38 | 10.42 | 6.90 | qfq | 11,234,507 | 122,595,023 | -2.62% |
| 2024-02-27 | 10.53 | 10.70 | 10.27 | 10.70 | 7.09 | qfq | 4,320,747 | 45,374,327 | 3.08% |
| 2024-02-26 | 10.20 | 10.57 | 10.18 | 10.38 | 6.88 | qfq | 5,297,520 | 54,887,815 | 1.86% |
| 2024-02-23 | 10.03 | 10.20 | 9.90 | 10.19 | 6.75 | qfq | 4,003,449 | 40,227,317 | 2.41% |
| 2024-02-22 | 9.72 | 10.05 | 9.71 | 9.95 | 6.59 | qfq | 3,762,559 | 37,230,435 | 2.37% |
| 2024-02-21 | 9.63 | 10.04 | 9.52 | 9.72 | 6.44 | qfq | 3,832,699 | 37,780,894 | 0.10% |
| 2024-02-20 | 9.75 | 9.77 | 9.40 | 9.71 | 6.43 | qfq | 4,663,196 | 44,725,179 | 0.62% |
| 2024-02-19 | 9.11 | 9.66 | 9.11 | 9.65 | 6.39 | qfq | 8,384,103 | 79,785,439 | 6.39% |
| 2024-02-08 | 8.35 | 9.10 | 7.85 | 9.07 | 6.01 | qfq | 11,607,570 | 99,057,862 | 9.67% |
| 2024-02-07 | 8.58 | 8.88 | 8.10 | 8.27 | 5.48 | qfq | 7,733,445 | 65,686,980 | -2.71% |
| 2024-02-06 | 7.92 | 8.69 | 7.62 | 8.50 | 5.63 | qfq | 6,682,116 | 54,382,570 | 3.66% |
| 2024-02-05 | 9.10 | 9.10 | 8.20 | 8.20 | 5.43 | qfq | 5,740,540 | 48,366,896 | -9.99% |
| 2024-02-02 | 9.70 | 9.81 | 8.81 | 9.11 | 6.03 | qfq | 4,180,609 | 39,016,902 | -5.89% |
| 2024-02-01 | 9.91 | 9.91 | 9.40 | 9.68 | 6.41 | qfq | 3,658,886 | 35,323,128 | -2.71% |
| 2024-01-31 | 10.30 | 10.50 | 9.70 | 9.95 | 6.59 | qfq | 4,448,359 | 44,367,066 | -4.14% |
| 2024-01-30 | 10.62 | 10.75 | 10.33 | 10.38 | 6.88 | qfq | 2,502,410 | 26,417,398 | -2.54% |
| 2024-01-29 | 11.05 | 11.10 | 10.55 | 10.65 | 7.05 | qfq | 2,066,504 | 22,246,511 | -2.65% |
| 2024-01-26 | 11.12 | 11.28 | 10.91 | 10.94 | 7.25 | qfq | 2,151,338 | 23,715,337 | -1.53% |
| 2024-01-25 | 10.60 | 11.15 | 10.50 | 11.11 | 7.36 | qfq | 4,221,052 | 45,723,549 | 4.81% |
| 2024-01-24 | 10.53 | 10.69 | 10.15 | 10.60 | 7.02 | qfq | 3,088,922 | 32,287,513 | 0.19% |
| 2024-01-23 | 10.50 | 10.59 | 10.28 | 10.58 | 7.01 | qfq | 3,119,673 | 32,609,905 | 0.09% |
| 2024-01-22 | 11.54 | 11.54 | 10.37 | 10.57 | 7.00 | qfq | 4,501,308 | 48,986,525 | -7.12% |
| 2024-01-19 | 11.57 | 11.66 | 11.38 | 11.38 | 7.54 | qfq | 2,227,379 | 25,607,067 | -1.64% |
| 2024-01-18 | 11.58 | 11.67 | 11.23 | 11.57 | 7.66 | qfq | 3,312,891 | 37,896,067 | -0.60% |
| 2024-01-17 | 12.00 | 12.06 | 11.64 | 11.64 | 7.71 | qfq | 2,210,900 | 26,192,102 | -3.00% |
| 2024-01-16 | 12.00 | 12.04 | 11.79 | 12.00 | 7.95 | qfq | 2,384,029 | 28,320,441 | -0.25% |
| 2024-01-15 | 12.06 | 12.19 | 11.95 | 12.03 | 7.97 | qfq | 1,715,034 | 20,679,969 | -0.50% |
| 2024-01-12 | 12.21 | 12.48 | 12.07 | 12.09 | 8.01 | qfq | 2,023,082 | 24,595,685 | -1.87% |
| 2024-01-11 | 12.09 | 12.40 | 11.89 | 12.32 | 8.16 | qfq | 3,210,094 | 39,303,346 | 2.41% |
| 2024-01-10 | 12.02 | 12.18 | 11.82 | 12.03 | 7.97 | qfq | 3,832,007 | 46,119,388 | -0.25% |
| 2024-01-09 | 12.23 | 12.36 | 11.83 | 12.06 | 7.99 | qfq | 5,031,033 | 60,762,143 | -1.39% |
| 2024-01-08 | 12.58 | 12.60 | 12.22 | 12.23 | 8.10 | qfq | 3,092,423 | 38,169,695 | -3.17% |
| 2024-01-05 | 12.77 | 12.96 | 12.54 | 12.63 | 8.37 | qfq | 3,324,824 | 42,403,665 | -1.86% |
| 2024-01-04 | 12.96 | 13.13 | 12.75 | 12.87 | 8.52 | qfq | 2,588,420 | 33,359,477 | -1.91% |
| 2024-01-03 | 13.45 | 13.46 | 12.98 | 13.12 | 8.69 | qfq | 4,845,847 | 63,669,907 | -1.72% |
| 2024-01-02 | 13.28 | 13.43 | 13.14 | 13.35 | 8.84 | qfq | 4,710,187 | 62,670,063 | 0.15% |
| 2023-12-29 | 12.70 | 13.36 | 12.64 | 13.33 | 8.83 | qfq | 8,074,205 | 106,095,913 | 4.96% |
| 2023-12-28 | 12.59 | 12.85 | 12.46 | 12.70 | 8.41 | qfq | 3,945,783 | 50,032,966 | 0.40% |
| 2023-12-27 | 12.29 | 12.67 | 12.29 | 12.65 | 8.38 | qfq | 3,392,986 | 42,589,773 | 2.10% |
| 2023-12-26 | 12.68 | 12.69 | 12.22 | 12.39 | 8.21 | qfq | 5,382,021 | 66,748,577 | -2.29% |
| 2023-12-25 | 12.53 | 12.79 | 12.47 | 12.68 | 8.40 | qfq | 4,404,681 | 55,516,917 | -0.31% |
| 2023-12-22 | 12.85 | 13.04 | 12.68 | 12.72 | 8.42 | qfq | 5,091,323 | 65,531,013 | -0.47% |
| 2023-12-21 | 12.73 | 12.85 | 12.47 | 12.78 | 8.46 | qfq | 4,999,322 | 63,287,120 | -0.23% |
| 2023-12-20 | 12.80 | 13.12 | 12.79 | 12.81 | 8.48 | qfq | 5,051,780 | 65,335,867 | -0.47% |
| 2023-12-19 | 12.81 | 13.08 | 12.71 | 12.87 | 8.52 | qfq | 5,994,296 | 77,242,622 | -0.85% |
| 2023-12-18 | 13.10 | 13.20 | 12.85 | 12.98 | 8.60 | qfq | 6,798,972 | 88,480,543 | 0.08% |
| 2023-12-15 | 13.76 | 13.88 | 12.83 | 12.97 | 8.59 | qfq | 15,290,633 | 202,896,852 | -5.54% |
| 2023-12-14 | 14.20 | 14.36 | 13.70 | 13.73 | 9.09 | qfq | 11,685,992 | 164,614,386 | -3.72% |
| 2023-12-13 | 14.53 | 14.55 | 14.08 | 14.26 | 9.44 | qfq | 13,667,256 | 194,532,201 | -1.79% |
| 2023-12-12 | 14.75 | 15.09 | 14.26 | 14.52 | 9.62 | qfq | 22,889,997 | 333,781,771 | -3.20% |
| 2023-12-11 | 14.00 | 15.47 | 13.89 | 15.00 | 9.94 | qfq | 30,251,159 | 446,786,762 | 3.73% |
| 2023-12-08 | 13.95 | 15.22 | 13.30 | 14.46 | 9.58 | qfq | 25,501,052 | 361,558,307 | 4.18% |
| 2023-12-07 | 13.70 | 14.71 | 13.12 | 13.88 | 9.19 | qfq | 17,733,900 | 247,518,079 | 3.74% |
| 2023-12-06 | 13.37 | 13.45 | 13.25 | 13.38 | 8.86 | qfq | 2,831,233 | 37,845,696 | 0.07% |
| 2023-12-05 | 13.72 | 13.76 | 13.36 | 13.37 | 8.86 | qfq | 3,698,439 | 49,987,905 | -2.55% |
| 2023-12-04 | 13.80 | 13.80 | 13.48 | 13.72 | 9.09 | qfq | 4,052,149 | 55,457,272 | -0.29% |
| 2023-12-01 | 13.80 | 13.95 | 13.63 | 13.76 | 9.11 | qfq | 3,871,184 | 53,360,134 | -0.29% |
| 2023-11-30 | 13.89 | 13.92 | 13.60 | 13.80 | 9.14 | qfq | 4,089,953 | 56,123,273 | -0.93% |
| 2023-11-29 | 13.86 | 14.25 | 13.85 | 13.93 | 9.23 | qfq | 4,065,578 | 56,935,724 | 0.65% |
| 2023-11-28 | 13.78 | 14.06 | 13.77 | 13.84 | 9.17 | qfq | 4,294,696 | 59,672,517 | -0.14% |
| 2023-11-27 | 13.64 | 13.98 | 13.54 | 13.86 | 9.18 | qfq | 4,770,698 | 66,044,721 | 1.54% |
| 2023-11-24 | 13.86 | 13.96 | 13.59 | 13.65 | 9.04 | qfq | 3,530,832 | 48,402,659 | -1.52% |
| 2023-11-23 | 13.53 | 13.89 | 13.53 | 13.86 | 9.18 | qfq | 4,912,398 | 67,657,132 | 1.84% |
| 2023-11-22 | 13.90 | 13.94 | 13.60 | 13.61 | 9.01 | qfq | 5,363,262 | 73,732,889 | -2.30% |
| 2023-11-21 | 14.06 | 14.21 | 13.88 | 13.93 | 9.23 | qfq | 7,290,295 | 101,931,659 | -1.69% |
| 2023-11-20 | 14.36 | 14.45 | 14.08 | 14.17 | 9.39 | qfq | 7,683,349 | 108,755,535 | -0.91% |
| 2023-11-17 | 14.20 | 14.38 | 14.00 | 14.30 | 9.47 | qfq | 6,062,297 | 86,396,380 | 0.49% |
| 2023-11-16 | 14.27 | 14.45 | 14.10 | 14.23 | 9.43 | qfq | 5,647,444 | 80,564,268 | -0.28% |
| 2023-11-15 | 14.43 | 14.43 | 14.01 | 14.27 | 9.45 | qfq | 7,841,509 | 111,453,144 | 0.92% |
| 2023-11-14 | 13.84 | 14.24 | 13.60 | 14.14 | 9.37 | qfq | 8,994,469 | 126,419,542 | 1.95% |
| 2023-11-13 | 13.94 | 14.10 | 13.79 | 13.87 | 9.19 | qfq | 7,656,976 | 106,550,342 | -0.36% |
| 2023-11-10 | 13.78 | 14.08 | 13.66 | 13.92 | 9.22 | qfq | 8,232,806 | 114,159,578 | 0.22% |
| 2023-11-09 | 14.19 | 14.26 | 13.82 | 13.89 | 9.20 | qfq | 9,355,826 | 130,563,070 | -1.91% |
| 2023-11-08 | 14.48 | 14.58 | 14.00 | 14.16 | 9.38 | qfq | 12,169,549 | 173,068,091 | -3.41% |
| 2023-11-07 | 14.18 | 15.15 | 14.15 | 14.66 | 9.71 | qfq | 19,162,994 | 279,951,314 | 1.52% |
| 2023-11-06 | 14.00 | 14.77 | 13.85 | 14.44 | 9.56 | qfq | 24,643,604 | 350,289,913 | 5.56% |
| 2023-11-03 | 13.43 | 13.85 | 13.29 | 13.68 | 9.06 | qfq | 14,298,430 | 195,099,399 | 0.74% |
| 2023-11-02 | 14.04 | 14.28 | 13.52 | 13.58 | 8.99 | qfq | 16,719,729 | 230,158,379 | -3.28% |
| 2023-11-01 | 13.88 | 14.85 | 13.68 | 14.04 | 9.30 | qfq | 27,291,396 | 388,633,361 | -0.92% |
| 2023-10-31 | 13.95 | 14.50 | 13.59 | 14.17 | 9.39 | qfq | 32,151,992 | 449,010,382 | 3.58% |
| 2023-10-30 | 12.55 | 13.68 | 12.45 | 13.68 | 9.06 | qfq | 20,961,610 | 282,547,168 | 9.97% |
| 2023-10-27 | 12.49 | 12.64 | 12.18 | 12.44 | 8.24 | qfq | 4,563,996 | 56,638,139 | -0.08% |
| 2023-10-26 | 12.06 | 12.46 | 11.89 | 12.45 | 8.25 | qfq | 4,046,626 | 49,528,529 | 2.98% |
| 2023-10-25 | 11.90 | 12.15 | 11.90 | 12.09 | 8.01 | qfq | 2,423,179 | 29,223,354 | 1.26% |
| 2023-10-24 | 11.83 | 12.13 | 11.68 | 11.94 | 7.91 | qfq | 2,831,526 | 33,711,128 | 1.02% |
| 2023-10-23 | 11.78 | 12.03 | 11.53 | 11.82 | 7.83 | qfq | 2,710,473 | 31,925,743 | -0.42% |
| 2023-10-20 | 12.07 | 12.16 | 11.74 | 11.87 | 7.86 | qfq | 3,733,250 | 44,498,576 | -2.70% |
| 2023-10-19 | 12.26 | 12.51 | 12.06 | 12.20 | 8.08 | qfq | 3,355,715 | 41,222,299 | -0.33% |
| 2023-10-18 | 12.36 | 12.45 | 12.12 | 12.24 | 8.11 | qfq | 3,666,318 | 45,007,713 | -2.16% |
| 2023-10-17 | 12.36 | 12.60 | 12.14 | 12.51 | 8.29 | qfq | 5,804,822 | 71,921,747 | 1.46% |
| 2023-10-16 | 12.54 | 12.56 | 12.28 | 12.33 | 8.17 | qfq | 3,368,408 | 41,638,489 | -1.83% |
| 2023-10-13 | 12.58 | 12.69 | 12.42 | 12.56 | 8.32 | qfq | 3,031,152 | 38,088,677 | 0.08% |
| 2023-10-12 | 12.64 | 12.67 | 12.42 | 12.55 | 8.31 | qfq | 3,243,020 | 40,664,583 | -0.79% |
| 2023-10-11 | 12.37 | 12.74 | 12.26 | 12.65 | 8.38 | qfq | 5,478,466 | 68,847,749 | 1.77% |
| 2023-10-10 | 12.50 | 12.62 | 12.32 | 12.43 | 8.23 | qfq | 3,775,710 | 46,974,322 | -0.40% |
| 2023-10-09 | 12.40 | 12.72 | 12.11 | 12.48 | 8.27 | qfq | 7,574,738 | 94,251,692 | 1.46% |
| 2023-09-28 | 11.98 | 12.40 | 11.80 | 12.30 | 8.15 | qfq | 6,197,204 | 75,053,050 | 3.27% |
| 2023-09-27 | 12.04 | 12.05 | 11.81 | 11.91 | 7.89 | qfq | 3,199,945 | 38,196,170 | -1.57% |
| 2023-09-26 | 12.45 | 12.50 | 11.96 | 12.10 | 8.01 | qfq | 2,665,332 | 32,275,835 | -2.10% |
| 2023-09-25 | 12.29 | 12.40 | 12.20 | 12.36 | 8.19 | qfq | 2,448,920 | 30,106,171 | 0.24% |
| 2023-09-22 | 11.85 | 12.34 | 11.76 | 12.33 | 8.17 | qfq | 3,579,677 | 43,324,017 | 3.35% |
| 2023-09-21 | 11.93 | 12.00 | 11.68 | 11.93 | 7.90 | qfq | 2,818,309 | 33,333,966 | 1.02% |
| 2023-09-20 | 11.99 | 12.10 | 11.78 | 11.81 | 7.82 | qfq | 1,930,225 | 22,986,057 | -1.01% |
| 2023-09-19 | 12.00 | 12.08 | 11.83 | 11.93 | 7.90 | qfq | 2,393,209 | 28,527,588 | -0.91% |
| 2023-09-18 | 12.00 | 12.13 | 11.91 | 12.04 | 7.97 | qfq | 1,826,514 | 21,961,952 | -0.74% |
| 2023-09-15 | 12.22 | 12.32 | 12.00 | 12.13 | 8.03 | qfq | 2,428,413 | 29,373,482 | -0.90% |
| 2023-09-14 | 12.30 | 12.38 | 12.13 | 12.24 | 8.11 | qfq | 2,010,629 | 24,557,050 | -0.41% |
| 2023-09-13 | 12.51 | 12.52 | 12.21 | 12.29 | 8.14 | qfq | 2,545,680 | 31,350,852 | -1.60% |
| 2023-09-12 | 12.61 | 12.66 | 12.46 | 12.49 | 8.27 | qfq | 1,974,303 | 24,770,411 | -0.95% |
| 2023-09-11 | 12.68 | 12.78 | 12.42 | 12.61 | 8.35 | qfq | 3,208,726 | 40,440,750 | -0.63% |
| 2023-09-08 | 12.53 | 12.80 | 12.40 | 12.69 | 8.41 | qfq | 4,102,550 | 51,877,583 | 1.28% |
| 2023-09-07 | 12.70 | 12.75 | 12.50 | 12.53 | 8.30 | qfq | 3,381,332 | 42,588,694 | -1.57% |
| 2023-09-06 | 12.60 | 12.76 | 12.40 | 12.73 | 8.43 | qfq | 4,045,062 | 50,966,621 | 1.27% |
| 2023-09-05 | 12.45 | 12.74 | 12.45 | 12.57 | 8.33 | qfq | 4,211,303 | 52,989,389 | 1.45% |
| 2023-09-04 | 12.23 | 12.40 | 12.17 | 12.39 | 8.21 | qfq | 2,857,290 | 35,123,465 | 1.56% |
| 2023-09-01 | 12.17 | 12.24 | 12.00 | 12.20 | 8.08 | qfq | 1,726,268 | 20,987,577 | 0.58% |
| 2023-08-31 | 12.26 | 12.28 | 12.03 | 12.13 | 8.03 | qfq | 2,882,067 | 35,016,615 | -0.57% |
| 2023-08-30 | 11.71 | 12.35 | 11.71 | 12.20 | 8.08 | qfq | 6,839,005 | 83,016,757 | 5.17% |
| 2023-08-29 | 11.18 | 11.73 | 11.17 | 11.60 | 7.68 | qfq | 2,833,120 | 32,572,658 | 3.76% |
| 2023-08-28 | 11.77 | 11.97 | 11.12 | 11.18 | 7.40 | qfq | 3,115,598 | 35,612,022 | -0.27% |
| 2023-08-25 | 11.50 | 11.58 | 11.11 | 11.21 | 7.42 | qfq | 2,405,342 | 27,174,404 | -3.20% |
| 2023-08-24 | 11.65 | 11.85 | 11.31 | 11.58 | 7.67 | qfq | 1,895,594 | 21,989,149 | 0.17% |
| 2023-08-23 | 11.42 | 11.75 | 11.33 | 11.56 | 7.66 | qfq | 1,972,532 | 22,834,977 | 0.26% |
| 2023-08-22 | 11.38 | 11.58 | 11.29 | 11.53 | 7.64 | qfq | 2,111,745 | 24,142,612 | 0.79% |
| 2023-08-21 | 11.70 | 11.86 | 11.32 | 11.44 | 7.58 | qfq | 2,682,238 | 30,900,082 | -2.47% |
| 2023-08-18 | 11.90 | 12.10 | 11.63 | 11.73 | 7.77 | qfq | 2,427,168 | 28,640,487 | -1.68% |
| 2023-08-17 | 11.99 | 12.03 | 11.80 | 11.93 | 7.90 | qfq | 2,126,220 | 25,319,176 | -0.58% |
| 2023-08-16 | 12.10 | 12.19 | 11.90 | 12.00 | 7.95 | qfq | 2,231,451 | 26,938,441 | -0.83% |
| 2023-08-15 | 12.19 | 12.19 | 11.82 | 12.10 | 8.01 | qfq | 4,043,503 | 48,372,968 | -1.06% |
| 2023-08-14 | 12.40 | 12.40 | 12.01 | 12.23 | 8.10 | qfq | 4,351,937 | 52,908,542 | -1.77% |
| 2023-08-11 | 12.61 | 12.80 | 12.43 | 12.45 | 8.25 | qfq | 6,182,944 | 78,226,177 | -1.27% |
| 2023-08-10 | 12.57 | 12.80 | 12.44 | 12.61 | 8.35 | qfq | 4,098,728 | 51,575,528 | 0.40% |
| 2023-08-09 | 12.52 | 12.66 | 12.30 | 12.56 | 8.32 | qfq | 4,798,101 | 59,933,771 | -0.32% |
| 2023-08-08 | 12.75 | 12.77 | 12.29 | 12.60 | 8.35 | qfq | 7,534,602 | 94,427,250 | -1.87% |
| 2023-08-07 | 12.20 | 13.20 | 12.14 | 12.84 | 8.50 | qfq | 11,781,273 | 151,689,858 | 4.99% |
| 2023-08-04 | 12.22 | 12.32 | 12.11 | 12.23 | 8.10 | qfq | 2,299,407 | 28,072,650 | 0.08% |
| 2023-08-03 | 12.30 | 12.36 | 12.15 | 12.22 | 8.09 | qfq | 1,773,385 | 21,686,112 | -0.57% |
| 2023-08-02 | 12.21 | 12.40 | 12.20 | 12.29 | 8.14 | qfq | 1,931,746 | 23,780,959 | -0.08% |
| 2023-08-01 | 12.09 | 12.38 | 12.01 | 12.30 | 8.15 | qfq | 3,121,388 | 38,105,513 | 1.74% |
| 2023-07-31 | 12.35 | 12.36 | 12.02 | 12.09 | 8.01 | qfq | 4,100,714 | 49,730,434 | -2.18% |
| 2023-07-28 | 11.97 | 12.38 | 11.90 | 12.36 | 8.19 | qfq | 4,165,205 | 50,901,152 | 2.40% |
| 2023-07-27 | 12.00 | 12.15 | 11.93 | 12.07 | 7.99 | qfq | 2,947,171 | 35,530,506 | 0.84% |
| 2023-07-26 | 12.09 | 12.15 | 11.91 | 11.97 | 7.93 | qfq | 1,926,952 | 23,112,417 | -1.24% |
| 2023-07-25 | 11.99 | 12.13 | 11.99 | 12.12 | 8.03 | qfq | 2,383,812 | 28,805,891 | 1.34% |
| 2023-07-24 | 12.09 | 12.10 | 11.88 | 11.96 | 7.92 | qfq | 1,986,110 | 23,784,254 | -0.58% |
| 2023-07-21 | 12.15 | 12.22 | 11.99 | 12.03 | 7.97 | qfq | 2,199,545 | 26,568,458 | 0.08% |
| 2023-07-20 | 12.32 | 12.38 | 12.02 | 12.02 | 7.96 | qfq | 2,408,844 | 29,217,530 | -2.51% |
| 2023-07-19 | 12.26 | 12.47 | 12.22 | 12.33 | 8.17 | qfq | 4,175,652 | 51,581,677 | 0.65% |
| 2023-07-18 | 12.07 | 12.32 | 11.99 | 12.25 | 8.11 | qfq | 6,068,349 | 73,840,472 | -1.21% |
| 2023-07-17 | 12.60 | 12.68 | 12.30 | 12.40 | 8.21 | qfq | 4,910,684 | 60,985,461 | -1.20% |