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
风语筑603466.SH
最近收盘价11.672026-07-17
最近交易日2026-07-17
成交量（股）74,678,771
成交额（元）884,260,614
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.94 | 12.19 | 11.62 | 11.67 | 11.67 | qfq | 74,678,771 | 884,260,614 | -5.43% |
| 2026-07-16 | 11.88 | 12.70 | 11.60 | 12.34 | 12.34 | qfq | 94,048,160 | 1,145,383,312 | 3.35% |
| 2026-07-15 | 11.80 | 12.34 | 11.62 | 11.94 | 11.94 | qfq | 85,233,824 | 1,022,347,235 | 2.84% |
| 2026-07-14 | 10.61 | 11.61 | 10.31 | 11.61 | 11.61 | qfq | 60,555,343 | 670,348,312 | 10.05% |
| 2026-07-13 | 11.38 | 11.67 | 10.44 | 10.55 | 10.55 | qfq | 56,652,839 | 613,152,872 | -9.05% |
| 2026-07-10 | 11.10 | 12.05 | 11.10 | 11.60 | 11.60 | qfq | 68,694,797 | 809,288,175 | 2.38% |
| 2026-07-09 | 11.37 | 11.47 | 10.71 | 11.33 | 11.33 | qfq | 65,361,283 | 729,024,266 | 1.98% |
| 2026-07-08 | 11.48 | 12.08 | 11.05 | 11.11 | 11.11 | qfq | 55,775,999 | 629,098,207 | -4.47% |
| 2026-07-07 | 11.95 | 12.20 | 11.45 | 11.63 | 11.63 | qfq | 89,103,405 | 1,045,500,473 | -2.27% |
| 2026-07-06 | 12.03 | 12.79 | 11.88 | 11.90 | 11.90 | qfq | 144,087,308 | 1,793,581,365 | 2.32% |
| 2026-07-03 | 10.66 | 11.63 | 10.66 | 11.63 | 11.63 | qfq | 89,668,515 | 1,014,371,456 | 10.03% |
| 2026-07-02 | 9.98 | 11.02 | 9.98 | 10.57 | 10.57 | qfq | 75,357,503 | 809,801,602 | 5.49% |
| 2026-07-01 | 9.75 | 10.16 | 9.60 | 10.02 | 10.02 | qfq | 32,915,282 | 328,314,874 | 2.35% |
| 2026-06-30 | 10.12 | 10.40 | 9.71 | 9.79 | 9.79 | qfq | 40,415,454 | 399,015,297 | -2.59% |
| 2026-06-29 | 10.36 | 10.70 | 9.96 | 10.05 | 10.05 | qfq | 39,969,516 | 412,302,816 | -3.64% |
| 2026-06-26 | 10.69 | 10.88 | 10.37 | 10.43 | 10.43 | qfq | 30,524,919 | 322,399,694 | -2.80% |
| 2026-06-25 | 10.85 | 10.97 | 10.41 | 10.73 | 10.73 | qfq | 38,532,939 | 412,797,272 | 0.28% |
| 2026-06-24 | 10.65 | 10.86 | 10.22 | 10.70 | 10.70 | qfq | 56,178,297 | 590,577,445 | 0.09% |
| 2026-06-23 | 9.70 | 10.69 | 9.70 | 10.69 | 10.69 | qfq | 45,843,392 | 478,133,284 | 9.98% |
| 2026-06-22 | 9.81 | 9.85 | 9.41 | 9.72 | 9.72 | qfq | 40,847,786 | 392,394,903 | -0.72% |
| 2026-06-18 | 10.19 | 10.20 | 9.60 | 9.79 | 9.79 | qfq | 60,525,928 | 595,756,409 | -4.95% |
| 2026-06-17 | 10.10 | 11.20 | 10.10 | 10.30 | 10.30 | qfq | 72,201,958 | 766,713,981 | -1.53% |
| 2026-06-16 | 11.11 | 11.23 | 10.19 | 10.46 | 10.46 | qfq | 76,411,363 | 808,054,918 | -7.52% |
| 2026-06-15 | 11.49 | 11.71 | 10.90 | 11.31 | 11.31 | qfq | 74,212,665 | 828,724,548 | -1.22% |
| 2026-06-12 | 9.90 | 11.91 | 9.76 | 11.45 | 11.45 | qfq | 109,527,330 | 1,204,892,257 | 5.72% |
| 2026-06-11 | 11.76 | 11.77 | 10.83 | 10.83 | 10.83 | qfq | 20,880,857 | 229,240,885 | -9.98% |
| 2026-06-10 | 11.94 | 12.47 | 11.45 | 12.03 | 12.03 | qfq | 63,498,741 | 760,035,178 | -1.72% |
| 2026-06-09 | 12.34 | 12.50 | 11.71 | 12.24 | 12.24 | qfq | 79,509,670 | 966,841,249 | 0.99% |
| 2026-06-08 | 11.23 | 12.65 | 11.18 | 12.12 | 12.12 | qfq | 94,856,494 | 1,144,396,515 | 4.84% |
| 2026-06-05 | 11.01 | 11.73 | 11.01 | 11.56 | 11.56 | qfq | 70,264,221 | 804,642,862 | 5.09% |
| 2026-06-04 | 11.18 | 11.28 | 10.86 | 11.00 | 11.00 | qfq | 43,403,075 | 482,128,855 | -3.59% |
| 2026-06-03 | 10.95 | 11.41 | 10.62 | 11.41 | 11.39 | qfq | 62,245,032 | 693,000,777 | 2.33% |
| 2026-06-02 | 11.21 | 11.36 | 10.95 | 11.15 | 11.13 | qfq | 54,438,054 | 605,215,767 | -2.36% |
| 2026-06-01 | 10.51 | 11.50 | 10.49 | 11.42 | 11.40 | qfq | 72,835,116 | 817,997,502 | 7.53% |
| 2026-05-29 | 11.06 | 11.28 | 10.44 | 10.62 | 10.60 | qfq | 52,736,900 | 575,634,604 | -3.98% |
| 2026-05-28 | 10.53 | 11.30 | 10.43 | 11.06 | 11.04 | qfq | 55,997,929 | 612,094,565 | 2.88% |
| 2026-05-27 | 10.40 | 10.84 | 10.27 | 10.75 | 10.73 | qfq | 42,636,205 | 448,310,776 | 3.07% |
| 2026-05-26 | 10.70 | 10.75 | 10.29 | 10.43 | 10.41 | qfq | 42,694,177 | 444,134,584 | -4.05% |
| 2026-05-25 | 11.30 | 11.30 | 10.66 | 10.87 | 10.85 | qfq | 51,311,245 | 557,011,834 | -2.77% |
| 2026-05-22 | 10.89 | 11.20 | 10.82 | 11.18 | 11.16 | qfq | 73,063,560 | 806,877,168 | 1.82% |
| 2026-05-21 | 10.78 | 11.06 | 10.61 | 10.98 | 10.96 | qfq | 78,024,965 | 848,199,909 | 1.86% |
| 2026-05-20 | 11.00 | 11.13 | 10.70 | 10.78 | 10.76 | qfq | 92,126,005 | 1,002,897,443 | -3.49% |
| 2026-05-19 | 10.25 | 11.17 | 10.10 | 11.17 | 11.15 | qfq | 65,287,875 | 716,840,672 | 10.05% |
| 2026-05-18 | 10.00 | 10.24 | 10.00 | 10.15 | 10.13 | qfq | 25,573,759 | 259,162,800 | 1.60% |
| 2026-05-15 | 9.85 | 10.35 | 9.82 | 9.99 | 9.97 | qfq | 26,418,293 | 265,240,855 | 1.42% |
| 2026-05-14 | 10.33 | 10.40 | 9.82 | 9.85 | 9.83 | qfq | 32,052,855 | 321,528,941 | -5.01% |
| 2026-05-13 | 10.31 | 10.44 | 10.20 | 10.37 | 10.35 | qfq | 36,012,624 | 373,044,975 | -0.86% |
| 2026-05-12 | 10.11 | 10.57 | 9.98 | 10.46 | 10.44 | qfq | 59,836,330 | 621,559,850 | 3.87% |
| 2026-05-11 | 10.14 | 10.22 | 10.01 | 10.07 | 10.05 | qfq | 27,268,243 | 274,486,641 | -0.59% |
| 2026-05-08 | 10.02 | 10.25 | 9.99 | 10.13 | 10.11 | qfq | 33,183,060 | 335,984,883 | 1.10% |
| 2026-05-07 | 9.88 | 10.02 | 9.79 | 10.02 | 10.00 | qfq | 28,590,437 | 283,126,233 | 1.83% |
| 2026-05-06 | 9.72 | 9.90 | 9.72 | 9.84 | 9.82 | qfq | 22,021,011 | 216,703,438 | 1.23% |
| 2026-04-30 | 9.69 | 9.81 | 9.52 | 9.72 | 9.70 | qfq | 18,704,171 | 180,965,730 | 0.31% |
| 2026-04-29 | 9.58 | 9.73 | 9.49 | 9.69 | 9.67 | qfq | 19,025,044 | 183,659,783 | 1.15% |
| 2026-04-28 | 10.01 | 10.05 | 9.53 | 9.58 | 9.56 | qfq | 34,106,125 | 331,449,003 | -4.77% |
| 2026-04-27 | 10.02 | 10.09 | 9.84 | 10.06 | 10.04 | qfq | 29,085,555 | 291,170,400 | -0.69% |
| 2026-04-24 | 10.08 | 10.21 | 9.95 | 10.13 | 10.11 | qfq | 49,121,733 | 494,542,801 | -1.75% |
| 2026-04-23 | 9.75 | 10.57 | 9.65 | 10.31 | 10.29 | qfq | 71,893,398 | 728,532,007 | 4.88% |
| 2026-04-22 | 9.89 | 9.90 | 9.66 | 9.83 | 9.81 | qfq | 36,802,885 | 359,223,255 | -2.29% |
| 2026-04-21 | 9.58 | 10.26 | 9.56 | 10.06 | 10.04 | qfq | 55,051,632 | 548,610,997 | 3.71% |
| 2026-04-20 | 9.55 | 9.73 | 9.52 | 9.70 | 9.68 | qfq | 18,440,974 | 178,335,934 | 1.57% |
| 2026-04-17 | 9.47 | 9.59 | 9.44 | 9.55 | 9.53 | qfq | 17,019,900 | 161,758,231 | -0.62% |
| 2026-04-16 | 9.41 | 9.69 | 9.36 | 9.61 | 9.59 | qfq | 24,925,900 | 237,454,208 | 2.67% |
| 2026-04-15 | 9.50 | 9.55 | 9.33 | 9.36 | 9.34 | qfq | 14,898,720 | 140,711,041 | -1.37% |
| 2026-04-14 | 9.50 | 9.54 | 9.41 | 9.49 | 9.47 | qfq | 14,074,756 | 133,469,780 | 0.85% |
| 2026-04-13 | 9.40 | 9.47 | 9.35 | 9.41 | 9.39 | qfq | 17,189,211 | 161,580,794 | -1.57% |
| 2026-04-10 | 9.51 | 9.74 | 9.39 | 9.56 | 9.54 | qfq | 26,848,458 | 257,359,823 | 2.25% |
| 2026-04-09 | 9.45 | 9.51 | 9.33 | 9.35 | 9.33 | qfq | 16,990,264 | 159,367,256 | -2.60% |
| 2026-04-08 | 9.25 | 9.60 | 9.22 | 9.60 | 9.58 | qfq | 24,693,639 | 233,746,905 | 5.26% |
| 2026-04-07 | 8.99 | 9.12 | 8.91 | 9.12 | 9.10 | qfq | 9,910,317 | 89,790,129 | 1.45% |
| 2026-04-03 | 9.19 | 9.25 | 8.95 | 8.99 | 8.97 | qfq | 11,933,100 | 107,718,448 | -2.18% |
| 2026-04-02 | 9.30 | 9.34 | 9.14 | 9.19 | 9.17 | qfq | 11,674,898 | 107,781,584 | -2.03% |
| 2026-04-01 | 9.50 | 9.50 | 9.30 | 9.38 | 9.36 | qfq | 14,044,288 | 131,524,930 | 1.41% |
| 2026-03-31 | 9.36 | 9.48 | 9.25 | 9.25 | 9.23 | qfq | 15,429,076 | 144,651,844 | -1.39% |
| 2026-03-30 | 9.16 | 9.38 | 9.10 | 9.38 | 9.36 | qfq | 13,302,402 | 123,287,080 | 1.30% |
| 2026-03-27 | 9.05 | 9.30 | 9.01 | 9.26 | 9.24 | qfq | 14,347,805 | 132,294,377 | 1.31% |
| 2026-03-26 | 9.42 | 9.42 | 9.11 | 9.14 | 9.12 | qfq | 16,783,992 | 154,949,976 | -2.45% |
| 2026-03-25 | 9.21 | 9.45 | 9.21 | 9.37 | 9.35 | qfq | 20,860,260 | 195,151,569 | 1.96% |
| 2026-03-24 | 9.04 | 9.20 | 8.96 | 9.19 | 9.17 | qfq | 23,390,039 | 212,150,712 | 3.84% |
| 2026-03-23 | 9.40 | 9.43 | 8.78 | 8.85 | 8.83 | qfq | 26,548,335 | 240,282,928 | -5.95% |
| 2026-03-20 | 9.73 | 9.82 | 9.39 | 9.41 | 9.39 | qfq | 22,025,825 | 210,123,111 | -3.39% |
| 2026-03-19 | 9.70 | 9.85 | 9.67 | 9.74 | 9.72 | qfq | 17,728,110 | 172,788,711 | -1.62% |
| 2026-03-18 | 9.72 | 9.92 | 9.68 | 9.90 | 9.88 | qfq | 18,975,140 | 185,911,879 | 1.96% |
| 2026-03-17 | 10.12 | 10.13 | 9.70 | 9.71 | 9.69 | qfq | 27,854,635 | 275,389,422 | -3.57% |
| 2026-03-16 | 10.02 | 10.10 | 9.82 | 10.07 | 10.05 | qfq | 31,503,126 | 314,133,361 | 0.70% |
| 2026-03-13 | 10.30 | 10.32 | 9.96 | 10.00 | 9.98 | qfq | 36,629,903 | 370,933,180 | -3.38% |
| 2026-03-12 | 10.64 | 10.65 | 10.34 | 10.35 | 10.33 | qfq | 33,108,467 | 346,081,051 | -2.91% |
| 2026-03-11 | 10.80 | 10.87 | 10.57 | 10.66 | 10.64 | qfq | 42,991,583 | 459,879,064 | -1.57% |
| 2026-03-10 | 10.97 | 11.05 | 10.70 | 10.83 | 10.81 | qfq | 43,899,308 | 476,293,516 | 0.37% |
| 2026-03-09 | 10.45 | 10.80 | 10.36 | 10.79 | 10.77 | qfq | 45,441,043 | 480,059,024 | -0.46% |
| 2026-03-06 | 10.95 | 11.11 | 10.78 | 10.84 | 10.82 | qfq | 52,213,901 | 568,931,264 | -2.61% |
| 2026-03-05 | 10.80 | 11.35 | 10.69 | 11.13 | 11.11 | qfq | 88,462,213 | 978,751,394 | 6.41% |
| 2026-03-04 | 10.29 | 10.68 | 10.21 | 10.46 | 10.44 | qfq | 45,435,220 | 475,851,042 | -0.85% |
| 2026-03-03 | 10.95 | 11.16 | 10.50 | 10.55 | 10.53 | qfq | 67,336,954 | 726,449,546 | -3.83% |
| 2026-03-02 | 11.30 | 11.50 | 10.86 | 10.97 | 10.95 | qfq | 95,978,286 | 1,064,994,278 | -7.74% |
| 2026-02-27 | 12.30 | 12.40 | 11.80 | 11.89 | 11.87 | qfq | 124,400,294 | 1,494,004,299 | -6.01% |
| 2026-02-26 | 12.97 | 13.26 | 12.31 | 12.65 | 12.63 | qfq | 143,403,173 | 1,820,879,599 | -2.47% |
| 2026-02-25 | 12.43 | 14.00 | 12.41 | 12.97 | 12.95 | qfq | 186,503,821 | 2,483,617,086 | 0.93% |
| 2026-02-24 | 12.50 | 12.85 | 11.75 | 12.85 | 12.83 | qfq | 196,151,405 | 2,429,729,924 | 10.02% |
| 2026-02-13 | 10.94 | 11.68 | 10.85 | 11.68 | 11.66 | qfq | 148,297,137 | 1,708,631,366 | 9.98% |
| 2026-02-12 | 11.01 | 11.58 | 10.51 | 10.62 | 10.60 | qfq | 128,796,558 | 1,405,448,755 | -5.85% |
| 2026-02-11 | 11.84 | 12.06 | 11.10 | 11.28 | 11.26 | qfq | 193,352,727 | 2,248,515,021 | 2.92% |
| 2026-02-10 | 10.90 | 10.96 | 10.61 | 10.96 | 10.94 | qfq | 49,121,498 | 534,678,928 | 10.04% |
| 2026-02-09 | 9.96 | 9.96 | 9.96 | 9.96 | 9.94 | qfq | 21,897,440 | 218,098,502 | 10.06% |
| 2026-02-06 | 9.00 | 9.17 | 8.85 | 9.05 | 9.03 | qfq | 15,916,383 | 143,577,979 | 0.00% |
| 2026-02-05 | 9.00 | 9.18 | 8.95 | 9.05 | 9.03 | qfq | 15,046,760 | 136,736,790 | 0.00% |
| 2026-02-04 | 9.17 | 9.25 | 8.94 | 9.05 | 9.03 | qfq | 23,166,627 | 209,491,828 | -1.95% |
| 2026-02-03 | 9.16 | 9.25 | 9.07 | 9.23 | 9.21 | qfq | 14,679,567 | 134,684,551 | 2.21% |
| 2026-02-02 | 9.03 | 9.34 | 9.02 | 9.03 | 9.01 | qfq | 18,872,519 | 172,820,687 | -2.90% |
| 2026-01-30 | 9.28 | 9.42 | 9.18 | 9.30 | 9.28 | qfq | 20,499,206 | 191,110,276 | -0.43% |
| 2026-01-29 | 9.16 | 9.58 | 9.00 | 9.34 | 9.32 | qfq | 33,509,814 | 314,167,106 | 1.97% |
| 2026-01-28 | 9.28 | 9.42 | 9.15 | 9.16 | 9.14 | qfq | 18,965,565 | 175,496,128 | -2.03% |
| 2026-01-27 | 9.42 | 9.63 | 9.15 | 9.35 | 9.33 | qfq | 22,290,062 | 207,186,095 | -0.95% |
| 2026-01-26 | 9.78 | 9.81 | 9.27 | 9.44 | 9.42 | qfq | 24,892,333 | 235,188,013 | -2.58% |
| 2026-01-23 | 9.58 | 9.77 | 9.46 | 9.69 | 9.67 | qfq | 25,326,567 | 243,815,468 | 1.47% |
| 2026-01-22 | 9.28 | 9.70 | 9.19 | 9.55 | 9.53 | qfq | 43,176,570 | 409,938,697 | 2.80% |
| 2026-01-21 | 9.92 | 10.03 | 9.27 | 9.29 | 9.27 | qfq | 70,502,974 | 674,525,347 | -9.81% |
| 2026-01-20 | 10.40 | 10.47 | 10.21 | 10.30 | 10.28 | qfq | 17,661,682 | 182,438,421 | -0.29% |
| 2026-01-19 | 10.31 | 10.48 | 10.23 | 10.33 | 10.31 | qfq | 14,684,609 | 152,128,824 | -0.58% |
| 2026-01-16 | 10.73 | 10.76 | 10.21 | 10.39 | 10.37 | qfq | 25,778,810 | 268,364,389 | -3.17% |
| 2026-01-15 | 10.82 | 10.97 | 10.61 | 10.73 | 10.71 | qfq | 26,887,629 | 288,688,180 | -1.65% |
| 2026-01-14 | 10.50 | 11.27 | 10.50 | 10.91 | 10.89 | qfq | 54,725,455 | 598,752,798 | 2.83% |
| 2026-01-13 | 11.07 | 11.11 | 10.52 | 10.61 | 10.59 | qfq | 46,481,040 | 500,398,888 | -2.12% |
| 2026-01-12 | 10.59 | 10.87 | 10.50 | 10.84 | 10.82 | qfq | 51,913,143 | 555,838,026 | 4.43% |
| 2026-01-09 | 10.03 | 10.38 | 10.01 | 10.38 | 10.36 | qfq | 29,827,994 | 306,654,980 | 3.80% |
| 2026-01-08 | 10.05 | 10.13 | 9.86 | 10.00 | 9.98 | qfq | 15,094,011 | 150,969,192 | 0.20% |
| 2026-01-07 | 10.16 | 10.28 | 9.95 | 9.98 | 9.96 | qfq | 26,572,052 | 268,011,745 | -2.54% |
| 2026-01-06 | 10.00 | 10.35 | 9.90 | 10.24 | 10.22 | qfq | 48,717,454 | 498,313,575 | 2.09% |
| 2026-01-05 | 9.34 | 10.18 | 9.31 | 10.03 | 10.01 | qfq | 47,461,471 | 465,785,391 | 7.16% |
| 2025-12-31 | 9.19 | 9.39 | 9.18 | 9.36 | 9.34 | qfq | 12,215,257 | 113,719,642 | 1.63% |
| 2025-12-30 | 9.14 | 9.28 | 9.11 | 9.21 | 9.19 | qfq | 7,593,079 | 69,936,089 | 0.66% |
| 2025-12-29 | 9.12 | 9.18 | 9.09 | 9.15 | 9.13 | qfq | 6,865,267 | 62,746,967 | -0.22% |
| 2025-12-26 | 9.18 | 9.24 | 9.10 | 9.17 | 9.15 | qfq | 6,997,351 | 64,267,904 | -0.11% |
| 2025-12-25 | 9.08 | 9.20 | 9.08 | 9.18 | 9.16 | qfq | 6,945,079 | 63,534,291 | 0.77% |
| 2025-12-24 | 8.93 | 9.14 | 8.93 | 9.11 | 9.09 | qfq | 6,241,535 | 56,616,121 | 1.56% |
| 2025-12-23 | 9.08 | 9.11 | 8.94 | 8.97 | 8.95 | qfq | 7,728,742 | 69,642,659 | -1.54% |
| 2025-12-22 | 9.16 | 9.17 | 9.08 | 9.11 | 9.09 | qfq | 7,599,173 | 69,353,160 | 0.00% |
| 2025-12-19 | 9.01 | 9.11 | 8.95 | 9.11 | 9.09 | qfq | 9,004,567 | 81,499,365 | 1.67% |
| 2025-12-18 | 8.90 | 9.04 | 8.84 | 8.96 | 8.94 | qfq | 8,160,190 | 73,252,473 | 0.22% |
| 2025-12-17 | 8.95 | 8.98 | 8.72 | 8.94 | 8.92 | qfq | 10,933,150 | 96,708,668 | 0.11% |
| 2025-12-16 | 9.12 | 9.15 | 8.93 | 8.93 | 8.91 | qfq | 9,110,600 | 82,062,473 | -1.98% |
| 2025-12-15 | 9.19 | 9.26 | 9.10 | 9.11 | 9.09 | qfq | 7,902,251 | 72,351,811 | -1.19% |
| 2025-12-12 | 9.31 | 9.35 | 9.19 | 9.22 | 9.20 | qfq | 11,083,484 | 102,858,423 | -0.75% |
| 2025-12-11 | 9.42 | 9.48 | 9.27 | 9.29 | 9.27 | qfq | 11,004,870 | 103,093,415 | -1.69% |
| 2025-12-10 | 9.46 | 9.57 | 9.35 | 9.45 | 9.43 | qfq | 11,526,784 | 109,073,598 | -0.84% |
| 2025-12-09 | 9.45 | 9.80 | 9.41 | 9.53 | 9.51 | qfq | 13,782,576 | 132,088,898 | 0.74% |
| 2025-12-08 | 9.44 | 9.55 | 9.41 | 9.46 | 9.44 | qfq | 9,622,829 | 91,288,433 | 0.32% |
| 2025-12-05 | 9.37 | 9.44 | 9.27 | 9.43 | 9.41 | qfq | 10,292,010 | 96,397,431 | 0.64% |
| 2025-12-04 | 9.58 | 9.59 | 9.30 | 9.37 | 9.35 | qfq | 14,838,375 | 139,516,056 | -2.19% |
| 2025-12-03 | 10.07 | 10.08 | 9.55 | 9.58 | 9.56 | qfq | 24,072,507 | 234,394,094 | -5.15% |
| 2025-12-02 | 10.07 | 10.16 | 9.91 | 10.10 | 10.08 | qfq | 16,852,324 | 168,848,158 | 0.00% |
| 2025-12-01 | 9.95 | 10.21 | 9.90 | 10.10 | 10.08 | qfq | 20,779,660 | 209,671,135 | 1.20% |
| 2025-11-28 | 9.99 | 10.08 | 9.86 | 9.98 | 9.96 | qfq | 18,813,843 | 187,033,429 | -0.10% |
| 2025-11-27 | 10.08 | 10.19 | 9.97 | 9.99 | 9.97 | qfq | 19,353,286 | 194,327,167 | -1.09% |
| 2025-11-26 | 10.33 | 10.42 | 10.08 | 10.10 | 10.08 | qfq | 29,485,217 | 300,216,447 | -2.79% |
| 2025-11-25 | 10.23 | 10.60 | 10.22 | 10.39 | 10.37 | qfq | 48,399,659 | 505,431,432 | -0.10% |
| 2025-11-24 | 10.20 | 10.43 | 9.97 | 10.40 | 10.38 | qfq | 47,065,568 | 482,349,949 | 2.77% |
| 2025-11-21 | 9.73 | 10.29 | 9.70 | 10.12 | 10.10 | qfq | 45,901,166 | 461,449,412 | 1.10% |
| 2025-11-20 | 10.10 | 10.49 | 9.96 | 10.01 | 9.99 | qfq | 44,318,609 | 452,408,405 | 1.01% |
| 2025-11-19 | 9.90 | 9.95 | 9.68 | 9.91 | 9.89 | qfq | 20,211,881 | 198,222,462 | 0.00% |
| 2025-11-18 | 9.72 | 10.06 | 9.67 | 9.91 | 9.89 | qfq | 23,685,087 | 233,904,493 | 2.38% |
| 2025-11-17 | 9.59 | 9.71 | 9.56 | 9.68 | 9.66 | qfq | 6,616,497 | 63,848,901 | 1.04% |
| 2025-11-14 | 9.58 | 9.71 | 9.55 | 9.58 | 9.56 | qfq | 7,304,997 | 70,555,428 | -0.42% |
| 2025-11-13 | 9.65 | 9.68 | 9.55 | 9.62 | 9.60 | qfq | 9,490,454 | 91,212,659 | -0.41% |
| 2025-11-12 | 9.67 | 9.75 | 9.59 | 9.66 | 9.64 | qfq | 7,644,212 | 73,894,741 | -0.51% |
| 2025-11-11 | 9.76 | 9.78 | 9.66 | 9.71 | 9.69 | qfq | 6,402,560 | 62,190,489 | -0.51% |
| 2025-11-10 | 9.72 | 9.83 | 9.67 | 9.76 | 9.74 | qfq | 8,297,705 | 80,941,172 | 1.46% |
| 2025-11-07 | 9.63 | 9.73 | 9.61 | 9.62 | 9.60 | qfq | 6,853,040 | 66,215,843 | -0.62% |
| 2025-11-06 | 9.77 | 9.77 | 9.61 | 9.68 | 9.66 | qfq | 8,843,041 | 85,551,018 | -0.92% |
| 2025-11-05 | 9.71 | 9.84 | 9.69 | 9.77 | 9.75 | qfq | 8,379,534 | 81,904,255 | -0.61% |
| 2025-11-04 | 9.80 | 9.86 | 9.68 | 9.83 | 9.81 | qfq | 11,177,634 | 109,220,670 | 0.10% |
| 2025-11-03 | 9.91 | 9.91 | 9.70 | 9.82 | 9.80 | qfq | 15,596,737 | 152,984,340 | 0.72% |
| 2025-10-31 | 9.57 | 9.88 | 9.50 | 9.75 | 9.73 | qfq | 16,736,314 | 163,048,424 | 2.09% |
| 2025-10-30 | 9.56 | 9.68 | 9.47 | 9.55 | 9.53 | qfq | 13,327,510 | 127,549,315 | -0.52% |
| 2025-10-29 | 9.71 | 9.71 | 9.50 | 9.60 | 9.58 | qfq | 15,518,227 | 148,566,257 | -1.13% |
| 2025-10-28 | 9.40 | 9.98 | 9.40 | 9.71 | 9.69 | qfq | 34,296,787 | 333,250,069 | 4.63% |
| 2025-10-27 | 9.39 | 9.40 | 9.24 | 9.28 | 9.26 | qfq | 10,814,378 | 100,485,264 | -1.07% |
| 2025-10-24 | 9.30 | 9.40 | 9.25 | 9.38 | 9.36 | qfq | 11,610,680 | 108,571,915 | 1.30% |
| 2025-10-23 | 9.37 | 9.38 | 9.14 | 9.26 | 9.24 | qfq | 11,027,744 | 101,985,223 | 0.98% |
| 2025-10-22 | 9.20 | 9.27 | 9.12 | 9.17 | 9.15 | qfq | 5,949,080 | 54,767,417 | 0.11% |
| 2025-10-21 | 9.18 | 9.19 | 9.07 | 9.16 | 9.14 | qfq | 6,146,976 | 56,233,132 | 0.22% |
| 2025-10-20 | 9.18 | 9.22 | 9.08 | 9.14 | 9.12 | qfq | 7,218,648 | 65,847,174 | 2.12% |
| 2025-10-17 | 9.14 | 9.23 | 8.95 | 8.95 | 8.93 | qfq | 10,226,766 | 92,785,641 | -2.51% |
| 2025-10-16 | 9.36 | 9.37 | 9.18 | 9.18 | 9.16 | qfq | 8,534,888 | 78,862,786 | -2.03% |
| 2025-10-15 | 9.32 | 9.44 | 9.22 | 9.37 | 9.35 | qfq | 9,562,710 | 89,392,165 | 0.75% |
| 2025-10-14 | 9.30 | 9.49 | 9.20 | 9.30 | 9.28 | qfq | 11,798,744 | 110,126,065 | 0.00% |
| 2025-10-13 | 9.14 | 9.34 | 9.06 | 9.30 | 9.28 | qfq | 9,610,539 | 88,699,772 | -1.17% |
| 2025-10-10 | 9.43 | 9.49 | 9.35 | 9.41 | 9.39 | qfq | 8,039,492 | 75,792,639 | -0.42% |
| 2025-10-09 | 9.30 | 9.49 | 9.20 | 9.45 | 9.43 | qfq | 13,072,108 | 122,546,320 | 1.18% |
| 2025-09-30 | 9.37 | 9.45 | 9.30 | 9.34 | 9.32 | qfq | 10,693,073 | 100,111,537 | 0.00% |
| 2025-09-29 | 9.24 | 9.37 | 8.94 | 9.34 | 9.32 | qfq | 25,167,744 | 231,215,361 | -3.71% |
| 2025-09-26 | 9.81 | 9.86 | 9.62 | 9.70 | 9.68 | qfq | 9,759,595 | 95,058,452 | -1.62% |
| 2025-09-25 | 9.68 | 10.07 | 9.61 | 9.86 | 9.84 | qfq | 19,229,034 | 190,534,668 | 1.96% |
| 2025-09-24 | 9.52 | 9.70 | 9.42 | 9.67 | 9.65 | qfq | 10,738,002 | 103,420,947 | 0.83% |
| 2025-09-23 | 9.76 | 9.76 | 9.32 | 9.59 | 9.57 | qfq | 14,571,435 | 138,156,636 | -1.84% |
| 2025-09-22 | 9.82 | 9.85 | 9.67 | 9.77 | 9.75 | qfq | 10,267,412 | 100,006,118 | -1.11% |
| 2025-09-19 | 9.90 | 10.00 | 9.80 | 9.88 | 9.86 | qfq | 10,336,931 | 102,087,216 | -0.80% |
| 2025-09-18 | 10.05 | 10.16 | 9.82 | 9.96 | 9.94 | qfq | 16,201,211 | 162,663,593 | -0.80% |
| 2025-09-17 | 10.14 | 10.20 | 10.01 | 10.04 | 10.02 | qfq | 16,122,325 | 162,744,460 | 0.20% |
| 2025-09-16 | 9.84 | 10.03 | 9.79 | 10.02 | 10.00 | qfq | 13,330,837 | 132,109,384 | 1.73% |
| 2025-09-15 | 9.95 | 9.96 | 9.80 | 9.85 | 9.83 | qfq | 10,809,360 | 106,517,923 | -1.01% |
| 2025-09-12 | 9.98 | 10.06 | 9.92 | 9.95 | 9.93 | qfq | 13,824,153 | 138,168,976 | -0.40% |
| 2025-09-11 | 9.85 | 9.99 | 9.65 | 9.99 | 9.97 | qfq | 13,269,611 | 130,441,382 | 1.22% |
| 2025-09-10 | 9.87 | 10.00 | 9.83 | 9.87 | 9.85 | qfq | 11,006,719 | 108,927,466 | 0.10% |
| 2025-09-09 | 10.05 | 10.05 | 9.81 | 9.86 | 9.84 | qfq | 12,581,289 | 124,671,898 | -1.69% |
| 2025-09-08 | 9.96 | 10.04 | 9.88 | 10.03 | 10.01 | qfq | 12,783,020 | 127,407,830 | 0.60% |
| 2025-09-05 | 9.90 | 10.01 | 9.67 | 9.97 | 9.95 | qfq | 12,422,594 | 122,695,966 | 1.73% |
| 2025-09-04 | 9.88 | 9.99 | 9.63 | 9.80 | 9.78 | qfq | 14,389,845 | 141,736,354 | -0.81% |
| 2025-09-03 | 10.16 | 10.26 | 9.82 | 9.88 | 9.86 | qfq | 16,379,464 | 164,230,640 | -2.56% |
| 2025-09-02 | 10.55 | 10.55 | 10.00 | 10.14 | 10.12 | qfq | 24,609,434 | 250,704,665 | -3.80% |
| 2025-09-01 | 10.58 | 10.69 | 10.45 | 10.54 | 10.52 | qfq | 16,814,347 | 177,431,359 | -0.57% |
| 2025-08-29 | 10.90 | 10.98 | 10.50 | 10.60 | 10.58 | qfq | 20,949,221 | 223,978,393 | -2.48% |
| 2025-08-28 | 10.80 | 10.98 | 10.45 | 10.87 | 10.85 | qfq | 22,320,740 | 239,568,730 | 0.09% |
| 2025-08-27 | 11.36 | 11.39 | 10.85 | 10.86 | 10.84 | qfq | 25,752,004 | 285,872,088 | -3.21% |
| 2025-08-26 | 11.08 | 11.33 | 11.05 | 11.22 | 11.20 | qfq | 23,632,655 | 265,062,625 | 0.81% |
| 2025-08-25 | 11.07 | 11.28 | 10.94 | 11.13 | 11.11 | qfq | 30,267,521 | 335,364,040 | 1.46% |
| 2025-08-22 | 10.96 | 11.05 | 10.87 | 10.97 | 10.95 | qfq | 19,847,331 | 217,094,835 | 0.18% |
| 2025-08-21 | 10.94 | 11.13 | 10.88 | 10.95 | 10.93 | qfq | 25,877,057 | 284,395,109 | 0.18% |
| 2025-08-20 | 10.84 | 11.02 | 10.73 | 10.93 | 10.91 | qfq | 20,802,239 | 225,733,984 | 0.55% |
| 2025-08-19 | 10.95 | 10.96 | 10.79 | 10.87 | 10.85 | qfq | 22,705,725 | 246,736,312 | -0.73% |
| 2025-08-18 | 10.78 | 11.12 | 10.78 | 10.95 | 10.93 | qfq | 38,614,288 | 420,702,037 | 2.05% |
| 2025-08-15 | 10.41 | 10.77 | 10.34 | 10.73 | 10.71 | qfq | 28,996,466 | 307,860,484 | 3.97% |
| 2025-08-14 | 10.59 | 10.61 | 10.27 | 10.32 | 10.30 | qfq | 22,957,785 | 239,262,554 | -2.46% |
| 2025-08-13 | 10.60 | 10.69 | 10.55 | 10.58 | 10.56 | qfq | 21,213,752 | 224,971,249 | -0.19% |
| 2025-08-12 | 10.85 | 10.88 | 10.57 | 10.60 | 10.58 | qfq | 28,849,454 | 307,406,619 | -2.30% |
| 2025-08-11 | 10.82 | 10.92 | 10.77 | 10.85 | 10.83 | qfq | 27,367,133 | 296,904,088 | -0.82% |
| 2025-08-08 | 11.27 | 11.40 | 10.85 | 10.94 | 10.92 | qfq | 50,234,257 | 556,035,353 | -0.18% |
| 2025-08-07 | 11.18 | 11.24 | 10.90 | 10.96 | 10.94 | qfq | 30,870,568 | 339,870,412 | -1.97% |
| 2025-08-06 | 10.61 | 11.27 | 10.58 | 11.18 | 11.16 | qfq | 59,366,035 | 653,346,146 | 6.17% |
| 2025-08-05 | 10.61 | 10.62 | 10.47 | 10.53 | 10.51 | qfq | 14,792,719 | 155,734,256 | -0.75% |
| 2025-08-04 | 10.60 | 10.61 | 10.35 | 10.61 | 10.59 | qfq | 13,975,129 | 147,159,149 | -0.56% |
| 2025-08-01 | 10.67 | 10.75 | 10.46 | 10.67 | 10.65 | qfq | 20,509,943 | 216,566,411 | 0.00% |
| 2025-07-31 | 10.67 | 10.86 | 10.61 | 10.67 | 10.65 | qfq | 19,050,846 | 204,340,165 | -0.56% |
| 2025-07-30 | 10.78 | 10.93 | 10.60 | 10.73 | 10.71 | qfq | 24,316,795 | 261,540,665 | -0.83% |
| 2025-07-29 | 10.95 | 10.95 | 10.60 | 10.82 | 10.80 | qfq | 34,867,240 | 373,835,251 | -1.19% |
| 2025-07-28 | 10.85 | 11.04 | 10.84 | 10.95 | 10.93 | qfq | 41,129,869 | 449,400,465 | 0.92% |
| 2025-07-25 | 10.71 | 11.00 | 10.60 | 10.85 | 10.83 | qfq | 31,514,019 | 341,808,708 | 1.21% |
| 2025-07-24 | 10.61 | 10.79 | 10.53 | 10.72 | 10.70 | qfq | 30,422,639 | 324,077,195 | -0.46% |
| 2025-07-23 | 10.68 | 11.05 | 10.68 | 10.77 | 10.75 | qfq | 47,208,336 | 510,830,686 | 0.75% |
| 2025-07-22 | 10.49 | 11.05 | 10.32 | 10.69 | 10.67 | qfq | 49,766,618 | 534,298,725 | 1.91% |
| 2025-07-21 | 10.45 | 11.10 | 10.45 | 10.49 | 10.47 | qfq | 49,184,469 | 527,659,738 | 3.86% |
| 2025-07-18 | 10.19 | 10.23 | 10.05 | 10.10 | 10.08 | qfq | 9,425,716 | 95,256,601 | -0.39% |
| 2025-07-17 | 10.06 | 10.18 | 10.02 | 10.14 | 10.12 | qfq | 9,217,303 | 93,288,908 | 0.10% |
| 2025-07-16 | 10.07 | 10.28 | 10.05 | 10.13 | 10.11 | qfq | 11,249,185 | 114,389,664 | 0.40% |
| 2025-07-15 | 10.13 | 10.22 | 9.95 | 10.09 | 10.07 | qfq | 12,650,532 | 127,341,792 | -0.39% |
| 2025-07-14 | 10.35 | 10.35 | 9.98 | 10.13 | 10.11 | qfq | 19,374,767 | 195,647,868 | -3.34% |
| 2025-07-11 | 10.44 | 10.56 | 10.35 | 10.48 | 10.46 | qfq | 13,819,864 | 144,603,517 | 0.10% |
| 2025-07-10 | 10.45 | 10.54 | 10.36 | 10.47 | 10.45 | qfq | 14,688,628 | 153,299,994 | -0.95% |
| 2025-07-09 | 10.20 | 10.62 | 10.11 | 10.57 | 10.55 | qfq | 27,811,209 | 290,867,591 | 4.04% |
| 2025-07-08 | 10.04 | 10.16 | 9.97 | 10.16 | 10.14 | qfq | 10,325,674 | 104,425,898 | 1.09% |
| 2025-07-07 | 9.91 | 10.15 | 9.86 | 10.05 | 10.03 | qfq | 11,865,801 | 119,101,674 | 1.52% |
| 2025-07-04 | 9.95 | 10.01 | 9.80 | 9.90 | 9.88 | qfq | 9,012,149 | 89,451,486 | -0.30% |
| 2025-07-03 | 9.89 | 10.02 | 9.88 | 9.93 | 9.91 | qfq | 7,306,074 | 72,640,811 | 0.40% |
| 2025-07-02 | 10.07 | 10.07 | 9.84 | 9.89 | 9.87 | qfq | 9,504,680 | 94,333,060 | -1.79% |
| 2025-07-01 | 10.18 | 10.18 | 9.97 | 10.07 | 10.05 | qfq | 9,895,502 | 99,359,249 | -0.20% |
| 2025-06-30 | 9.76 | 10.12 | 9.70 | 10.09 | 10.07 | qfq | 17,004,262 | 169,605,154 | 3.59% |
| 2025-06-27 | 9.75 | 9.86 | 9.66 | 9.74 | 9.72 | qfq | 10,809,524 | 105,400,510 | -0.20% |
| 2025-06-26 | 9.59 | 9.94 | 9.51 | 9.76 | 9.74 | qfq | 15,949,376 | 155,614,812 | 1.77% |
| 2025-06-25 | 9.54 | 9.60 | 9.47 | 9.59 | 9.57 | qfq | 9,413,988 | 89,739,991 | 0.52% |
| 2025-06-24 | 9.41 | 9.58 | 9.41 | 9.54 | 9.52 | qfq | 8,366,772 | 79,692,111 | 1.49% |
| 2025-06-23 | 9.17 | 9.45 | 9.15 | 9.40 | 9.38 | qfq | 8,919,928 | 83,445,422 | 1.84% |
| 2025-06-20 | 9.33 | 9.43 | 9.20 | 9.23 | 9.21 | qfq | 8,867,621 | 82,521,477 | -1.49% |
| 2025-06-19 | 9.53 | 9.54 | 9.35 | 9.37 | 9.35 | qfq | 8,832,855 | 83,375,549 | -1.26% |
| 2025-06-18 | 9.60 | 9.64 | 9.40 | 9.49 | 9.47 | qfq | 11,976,038 | 113,686,134 | -1.66% |
| 2025-06-17 | 9.94 | 9.95 | 9.60 | 9.65 | 9.63 | qfq | 15,033,681 | 146,633,212 | -2.92% |
| 2025-06-16 | 9.58 | 10.01 | 9.58 | 9.94 | 9.92 | qfq | 14,631,954 | 144,853,203 | 2.26% |
| 2025-06-13 | 10.03 | 10.05 | 9.66 | 9.72 | 9.70 | qfq | 23,301,438 | 228,158,409 | -3.67% |
| 2025-06-12 | 9.88 | 10.25 | 9.88 | 10.09 | 10.07 | qfq | 29,559,878 | 297,539,855 | -4.09% |
| 2025-06-11 | 10.30 | 10.58 | 10.28 | 10.52 | 10.50 | qfq | 20,337,732 | 212,474,926 | 1.64% |
| 2025-06-10 | 10.41 | 10.48 | 10.15 | 10.35 | 10.33 | qfq | 12,824,478 | 132,314,986 | -0.86% |
| 2025-06-09 | 10.36 | 10.47 | 10.30 | 10.44 | 10.42 | qfq | 12,515,235 | 130,331,883 | 0.77% |
| 2025-06-06 | 10.40 | 10.43 | 10.22 | 10.36 | 10.34 | qfq | 11,320,791 | 116,668,991 | -0.29% |
| 2025-06-05 | 10.24 | 10.45 | 10.15 | 10.39 | 10.37 | qfq | 16,475,590 | 170,460,925 | 1.17% |
| 2025-06-04 | 10.15 | 10.32 | 10.11 | 10.27 | 10.25 | qfq | 18,206,577 | 186,463,301 | 0.79% |
| 2025-06-03 | 10.08 | 10.40 | 10.06 | 10.19 | 10.17 | qfq | 13,004,482 | 133,409,376 | 0.39% |
| 2025-05-30 | 10.26 | 10.42 | 10.12 | 10.15 | 10.13 | qfq | 16,435,327 | 167,968,539 | -2.87% |
| 2025-05-29 | 9.94 | 10.69 | 9.89 | 10.45 | 10.43 | qfq | 26,868,118 | 277,956,302 | 4.92% |
| 2025-05-28 | 10.01 | 10.06 | 9.81 | 9.96 | 9.94 | qfq | 8,980,631 | 89,029,629 | -0.80% |
| 2025-05-27 | 10.01 | 10.07 | 9.90 | 10.04 | 10.02 | qfq | 7,726,588 | 77,308,866 | -1.67% |
| 2025-05-26 | 9.90 | 10.22 | 9.90 | 10.21 | 9.99 | qfq | 9,801,552 | 99,297,702 | 2.82% |
| 2025-05-23 | 10.15 | 10.21 | 9.91 | 9.93 | 9.72 | qfq | 10,135,166 | 102,009,818 | -2.36% |
| 2025-05-22 | 10.28 | 10.35 | 10.08 | 10.17 | 9.95 | qfq | 8,108,598 | 82,747,335 | -1.07% |
| 2025-05-21 | 10.36 | 10.42 | 10.22 | 10.28 | 10.06 | qfq | 8,511,300 | 87,579,376 | -1.34% |
| 2025-05-20 | 10.23 | 10.45 | 10.13 | 10.42 | 10.20 | qfq | 11,109,490 | 114,883,800 | 1.86% |
| 2025-05-19 | 10.27 | 10.31 | 10.06 | 10.23 | 10.01 | qfq | 7,959,304 | 81,168,966 | 0.20% |
| 2025-05-16 | 10.19 | 10.31 | 10.15 | 10.21 | 9.99 | qfq | 9,360,635 | 95,905,216 | 0.20% |
| 2025-05-15 | 10.38 | 10.38 | 10.13 | 10.19 | 9.97 | qfq | 10,722,695 | 109,557,655 | -1.92% |
| 2025-05-14 | 10.40 | 10.49 | 10.30 | 10.39 | 10.17 | qfq | 11,654,030 | 120,988,432 | -0.67% |
| 2025-05-13 | 10.60 | 10.70 | 10.40 | 10.46 | 10.24 | qfq | 13,029,006 | 136,937,945 | -1.23% |
| 2025-05-12 | 10.50 | 10.75 | 10.45 | 10.59 | 10.36 | qfq | 12,778,268 | 135,244,162 | 1.83% |
| 2025-05-09 | 10.60 | 10.65 | 10.31 | 10.40 | 10.18 | qfq | 18,076,235 | 188,177,540 | -2.26% |
| 2025-05-08 | 10.60 | 10.76 | 10.56 | 10.64 | 10.41 | qfq | 16,449,783 | 175,227,878 | -0.84% |
| 2025-05-07 | 10.80 | 10.86 | 10.61 | 10.73 | 10.50 | qfq | 20,768,911 | 222,440,917 | 0.47% |
| 2025-05-06 | 10.44 | 10.68 | 10.32 | 10.68 | 10.45 | qfq | 21,483,523 | 227,097,745 | 2.40% |
| 2025-04-30 | 10.38 | 10.57 | 10.31 | 10.43 | 10.21 | qfq | 21,422,526 | 223,305,508 | 1.56% |
| 2025-04-29 | 10.06 | 10.32 | 10.03 | 10.27 | 10.05 | qfq | 17,291,484 | 176,749,992 | 1.68% |
| 2025-04-28 | 10.10 | 10.24 | 10.00 | 10.10 | 9.88 | qfq | 14,190,515 | 143,731,042 | -0.49% |
| 2025-04-25 | 10.05 | 10.24 | 10.02 | 10.15 | 9.93 | qfq | 17,151,584 | 173,748,002 | 1.00% |
| 2025-04-24 | 10.15 | 10.30 | 9.99 | 10.05 | 9.84 | qfq | 22,038,578 | 223,042,258 | -1.66% |
| 2025-04-23 | 10.09 | 10.45 | 10.09 | 10.22 | 10.00 | qfq | 30,400,636 | 311,628,616 | 1.19% |
| 2025-04-22 | 10.08 | 10.17 | 9.90 | 10.10 | 9.88 | qfq | 30,762,485 | 308,729,501 | -1.66% |
| 2025-04-21 | 9.84 | 10.47 | 9.66 | 10.27 | 10.05 | qfq | 43,936,291 | 443,711,555 | 7.65% |
| 2025-04-18 | 9.39 | 9.90 | 9.39 | 9.54 | 9.34 | qfq | 30,047,568 | 291,336,866 | 0.63% |
| 2025-04-17 | 9.40 | 9.58 | 9.14 | 9.48 | 9.28 | qfq | 35,496,036 | 332,677,592 | 5.80% |
| 2025-04-16 | 8.82 | 9.18 | 8.79 | 8.96 | 8.77 | qfq | 22,078,143 | 198,295,445 | 0.34% |
| 2025-04-15 | 8.94 | 9.08 | 8.81 | 8.93 | 8.74 | qfq | 11,308,578 | 100,743,903 | 0.45% |
| 2025-04-14 | 8.83 | 9.01 | 8.75 | 8.89 | 8.70 | qfq | 13,949,470 | 124,044,922 | 2.77% |
| 2025-04-11 | 8.37 | 8.84 | 8.35 | 8.65 | 8.47 | qfq | 18,875,468 | 163,003,533 | 1.88% |
| 2025-04-10 | 8.49 | 8.73 | 8.45 | 8.49 | 8.31 | qfq | 19,673,694 | 169,095,531 | 2.29% |
| 2025-04-09 | 7.95 | 8.39 | 7.34 | 8.30 | 8.12 | qfq | 26,859,889 | 213,097,709 | 1.97% |
| 2025-04-08 | 8.50 | 8.71 | 7.96 | 8.14 | 7.97 | qfq | 37,068,239 | 304,958,039 | -7.92% |
| 2025-04-07 | 9.20 | 9.24 | 8.84 | 8.84 | 8.65 | qfq | 8,780,220 | 78,447,953 | -9.98% |
| 2025-04-03 | 9.78 | 10.01 | 9.73 | 9.82 | 9.61 | qfq | 12,585,678 | 123,970,372 | -0.81% |
| 2025-04-02 | 9.89 | 10.10 | 9.81 | 9.90 | 9.69 | qfq | 12,254,000 | 122,289,467 | -0.10% |
| 2025-04-01 | 10.20 | 10.28 | 9.88 | 9.91 | 9.70 | qfq | 20,420,454 | 205,111,762 | -2.36% |
| 2025-03-31 | 10.08 | 10.19 | 9.75 | 10.15 | 9.93 | qfq | 24,042,736 | 239,077,733 | -0.88% |
| 2025-03-28 | 10.52 | 10.59 | 10.22 | 10.24 | 10.02 | qfq | 18,687,446 | 193,257,180 | -2.85% |
| 2025-03-27 | 10.93 | 10.99 | 10.45 | 10.54 | 10.32 | qfq | 23,139,982 | 245,624,282 | -1.40% |
| 2025-03-26 | 10.31 | 10.95 | 10.31 | 10.69 | 10.46 | qfq | 36,605,513 | 390,262,875 | -1.57% |
| 2025-03-25 | 10.60 | 11.30 | 10.58 | 10.86 | 10.63 | qfq | 58,390,012 | 633,040,683 | 4.93% |
| 2025-03-24 | 10.92 | 11.01 | 10.18 | 10.35 | 10.13 | qfq | 50,339,721 | 526,916,783 | -5.05% |
| 2025-03-21 | 10.78 | 11.38 | 10.73 | 10.90 | 10.67 | qfq | 56,442,288 | 622,810,801 | -0.37% |
| 2025-03-20 | 12.18 | 12.20 | 10.89 | 10.94 | 10.71 | qfq | 91,973,588 | 1,042,652,203 | -9.59% |
| 2025-03-19 | 11.67 | 12.29 | 11.35 | 12.10 | 11.84 | qfq | 62,585,408 | 740,433,451 | 4.31% |
| 2025-03-18 | 11.40 | 12.00 | 11.30 | 11.60 | 11.35 | qfq | 90,923,447 | 1,056,567,008 | 2.75% |
| 2025-03-17 | 10.70 | 11.55 | 10.70 | 11.29 | 11.05 | qfq | 93,731,716 | 1,072,688,001 | 7.52% |
| 2025-03-14 | 10.37 | 10.65 | 10.02 | 10.50 | 10.28 | qfq | 32,762,492 | 339,241,445 | 2.84% |
| 2025-03-13 | 10.34 | 10.69 | 10.06 | 10.21 | 9.99 | qfq | 30,487,239 | 314,528,239 | -0.97% |
| 2025-03-12 | 10.00 | 10.95 | 10.00 | 10.31 | 10.09 | qfq | 63,362,888 | 669,496,027 | 3.51% |
| 2025-03-11 | 9.63 | 9.98 | 9.61 | 9.96 | 9.75 | qfq | 18,030,081 | 177,580,936 | 1.01% |
| 2025-03-10 | 10.03 | 10.15 | 9.81 | 9.86 | 9.65 | qfq | 20,838,120 | 206,131,457 | -1.69% |
| 2025-03-07 | 9.81 | 10.14 | 9.68 | 10.03 | 9.82 | qfq | 35,428,699 | 351,331,073 | 1.93% |
| 2025-03-06 | 9.54 | 9.89 | 9.48 | 9.84 | 9.63 | qfq | 23,573,092 | 229,345,294 | 3.58% |
| 2025-03-05 | 9.39 | 9.50 | 9.23 | 9.50 | 9.30 | qfq | 13,445,757 | 125,632,928 | 1.28% |
| 2025-03-04 | 9.10 | 9.41 | 9.00 | 9.38 | 9.18 | qfq | 14,039,935 | 130,320,031 | 2.07% |
| 2025-03-03 | 9.18 | 9.28 | 9.00 | 9.19 | 8.99 | qfq | 16,918,953 | 155,324,158 | 1.21% |
| 2025-02-28 | 9.68 | 9.68 | 9.03 | 9.08 | 8.89 | qfq | 24,241,874 | 225,809,298 | -6.78% |
| 2025-02-27 | 9.83 | 9.98 | 9.50 | 9.74 | 9.53 | qfq | 24,032,614 | 233,948,803 | -1.91% |
| 2025-02-26 | 9.90 | 10.06 | 9.76 | 9.93 | 9.72 | qfq | 27,860,402 | 276,287,456 | 1.33% |
| 2025-02-25 | 9.71 | 9.94 | 9.61 | 9.80 | 9.59 | qfq | 19,851,815 | 194,121,446 | -1.31% |
| 2025-02-24 | 10.05 | 10.09 | 9.85 | 9.93 | 9.72 | qfq | 23,036,647 | 229,433,732 | -0.60% |
| 2025-02-21 | 9.92 | 10.08 | 9.79 | 9.99 | 9.78 | qfq | 30,655,010 | 305,317,524 | 0.71% |
| 2025-02-20 | 9.96 | 10.26 | 9.86 | 9.92 | 9.71 | qfq | 31,930,705 | 320,090,906 | 0.61% |
| 2025-02-19 | 9.62 | 9.86 | 9.50 | 9.86 | 9.65 | qfq | 28,929,792 | 281,325,272 | 2.60% |
| 2025-02-18 | 10.25 | 10.25 | 9.54 | 9.61 | 9.41 | qfq | 43,677,024 | 431,971,619 | -6.79% |
| 2025-02-17 | 10.52 | 10.55 | 10.20 | 10.31 | 10.09 | qfq | 40,371,793 | 418,129,963 | -1.62% |
| 2025-02-14 | 10.60 | 10.62 | 10.11 | 10.48 | 10.26 | qfq | 50,362,201 | 523,303,998 | -3.05% |
| 2025-02-13 | 10.48 | 11.29 | 10.14 | 10.81 | 10.58 | qfq | 83,206,694 | 886,964,601 | 3.15% |
| 2025-02-12 | 10.60 | 10.85 | 10.24 | 10.48 | 10.26 | qfq | 73,776,576 | 779,337,606 | -1.78% |
| 2025-02-11 | 9.89 | 10.67 | 9.80 | 10.67 | 10.44 | qfq | 62,461,646 | 633,164,148 | 10.00% |
| 2025-02-10 | 9.45 | 9.75 | 9.32 | 9.70 | 9.49 | qfq | 27,450,560 | 262,209,092 | 4.19% |
| 2025-02-07 | 9.22 | 9.46 | 9.14 | 9.31 | 9.11 | qfq | 26,686,713 | 248,804,666 | 1.20% |
| 2025-02-06 | 8.99 | 9.20 | 8.84 | 9.20 | 9.00 | qfq | 25,326,395 | 230,034,671 | 2.22% |
| 2025-02-05 | 9.03 | 9.28 | 8.98 | 9.00 | 8.81 | qfq | 22,862,297 | 207,863,395 | 1.24% |
| 2025-01-27 | 9.15 | 9.20 | 8.87 | 8.89 | 8.70 | qfq | 15,735,232 | 141,526,774 | -1.55% |
| 2025-01-24 | 8.72 | 9.06 | 8.62 | 9.03 | 8.84 | qfq | 21,550,399 | 191,916,265 | 3.91% |
| 2025-01-23 | 8.61 | 8.93 | 8.58 | 8.69 | 8.50 | qfq | 22,244,274 | 195,241,403 | 1.88% |
| 2025-01-22 | 8.72 | 8.72 | 8.48 | 8.53 | 8.35 | qfq | 10,219,596 | 87,366,833 | -1.27% |
| 2025-01-21 | 8.81 | 8.88 | 8.59 | 8.64 | 8.46 | qfq | 11,987,262 | 104,267,130 | -0.92% |
| 2025-01-20 | 8.60 | 8.82 | 8.53 | 8.72 | 8.53 | qfq | 14,918,990 | 129,701,709 | 0.58% |
| 2025-01-17 | 8.65 | 8.76 | 8.60 | 8.67 | 8.49 | qfq | 12,690,693 | 110,116,916 | -0.69% |
| 2025-01-16 | 8.72 | 9.02 | 8.65 | 8.73 | 8.54 | qfq | 18,502,926 | 162,970,751 | 0.23% |
| 2025-01-15 | 8.66 | 8.85 | 8.63 | 8.71 | 8.52 | qfq | 23,406,640 | 204,825,361 | 0.69% |
| 2025-01-14 | 8.21 | 8.67 | 8.12 | 8.65 | 8.47 | qfq | 23,142,444 | 195,439,603 | 7.59% |
| 2025-01-13 | 8.01 | 8.10 | 7.73 | 8.04 | 7.87 | qfq | 13,104,086 | 104,280,386 | -0.50% |
| 2025-01-10 | 8.36 | 8.52 | 8.08 | 8.08 | 7.91 | qfq | 14,941,820 | 124,450,059 | -4.27% |
| 2025-01-09 | 8.30 | 8.55 | 8.25 | 8.44 | 8.26 | qfq | 14,724,967 | 124,607,435 | 0.36% |
| 2025-01-08 | 8.32 | 8.49 | 8.06 | 8.41 | 8.23 | qfq | 20,441,145 | 169,977,977 | 0.84% |
| 2025-01-07 | 8.20 | 8.35 | 8.14 | 8.34 | 8.16 | qfq | 14,124,684 | 116,702,912 | 2.58% |
| 2025-01-06 | 8.38 | 8.43 | 8.02 | 8.13 | 7.96 | qfq | 17,375,875 | 142,470,871 | -2.52% |
| 2025-01-03 | 9.04 | 9.09 | 8.29 | 8.34 | 8.16 | qfq | 26,515,804 | 227,468,577 | -8.25% |
| 2025-01-02 | 9.20 | 9.47 | 8.90 | 9.09 | 8.90 | qfq | 22,213,008 | 203,937,550 | -2.47% |
| 2024-12-31 | 9.90 | 9.90 | 9.19 | 9.32 | 9.12 | qfq | 25,315,762 | 240,915,288 | -4.70% |
| 2024-12-30 | 9.71 | 10.06 | 9.63 | 9.78 | 9.57 | qfq | 34,264,074 | 337,661,733 | 0.72% |
| 2024-12-27 | 9.50 | 9.85 | 9.36 | 9.71 | 9.50 | qfq | 33,126,878 | 321,312,878 | 1.89% |
| 2024-12-26 | 9.60 | 9.74 | 9.40 | 9.53 | 9.33 | qfq | 23,605,790 | 225,820,695 | 0.32% |
| 2024-12-25 | 9.65 | 9.68 | 9.18 | 9.50 | 9.30 | qfq | 26,189,444 | 245,309,880 | -1.04% |
| 2024-12-24 | 9.81 | 9.95 | 9.39 | 9.60 | 9.40 | qfq | 31,362,023 | 299,215,222 | -1.64% |
| 2024-12-23 | 10.66 | 10.66 | 9.75 | 9.76 | 9.55 | qfq | 54,382,782 | 547,621,851 | -9.12% |
| 2024-12-20 | 10.64 | 11.09 | 10.63 | 10.74 | 10.51 | qfq | 39,841,831 | 430,602,729 | 0.00% |
| 2024-12-19 | 10.68 | 11.01 | 10.36 | 10.74 | 10.51 | qfq | 49,223,972 | 523,771,013 | -1.10% |
| 2024-12-18 | 11.43 | 11.49 | 10.77 | 10.86 | 10.63 | qfq | 72,116,750 | 797,339,800 | -7.18% |
| 2024-12-17 | 12.09 | 12.60 | 11.39 | 11.70 | 11.45 | qfq | 83,837,809 | 986,787,055 | -7.58% |
| 2024-12-16 | 12.15 | 13.16 | 11.91 | 12.66 | 12.39 | qfq | 135,411,658 | 1,702,498,455 | 5.85% |
| 2024-12-13 | 11.00 | 12.36 | 10.97 | 11.96 | 11.71 | qfq | 127,723,388 | 1,519,578,021 | 6.41% |
| 2024-12-12 | 11.35 | 12.21 | 11.20 | 11.24 | 11.00 | qfq | 81,676,823 | 944,032,235 | -3.52% |
| 2024-12-11 | 11.86 | 12.50 | 11.52 | 11.65 | 11.40 | qfq | 128,701,839 | 1,511,406,400 | -8.98% |
| 2024-12-10 | 12.60 | 13.28 | 11.68 | 12.80 | 12.53 | qfq | 177,585,231 | 2,220,834,705 | 6.05% |
| 2024-12-09 | 12.07 | 12.07 | 12.07 | 12.07 | 11.81 | qfq | 6,886,179 | 83,116,181 | 10.03% |
| 2024-12-06 | 10.97 | 10.97 | 10.97 | 10.97 | 10.74 | qfq | 6,459,041 | 70,855,680 | 10.03% |
| 2024-12-05 | 9.21 | 9.97 | 9.13 | 9.97 | 9.76 | qfq | 17,073,419 | 167,220,820 | 10.04% |
| 2024-12-04 | 9.35 | 9.42 | 8.98 | 9.06 | 8.87 | qfq | 24,492,657 | 223,964,601 | -4.43% |
| 2024-12-03 | 9.39 | 9.72 | 9.17 | 9.48 | 9.28 | qfq | 27,364,174 | 258,001,724 | 0.64% |
| 2024-12-02 | 9.20 | 9.55 | 9.18 | 9.42 | 9.22 | qfq | 22,976,397 | 216,100,791 | 1.84% |
| 2024-11-29 | 9.23 | 9.38 | 9.04 | 9.25 | 9.05 | qfq | 19,921,949 | 183,856,062 | 0.54% |
| 2024-11-28 | 9.38 | 9.65 | 9.16 | 9.20 | 9.00 | qfq | 27,428,826 | 257,337,864 | -1.92% |
| 2024-11-27 | 8.90 | 9.40 | 8.60 | 9.38 | 9.18 | qfq | 29,520,859 | 267,700,305 | 5.04% |
| 2024-11-26 | 9.01 | 9.30 | 8.93 | 8.93 | 8.74 | qfq | 19,112,779 | 174,166,752 | -1.43% |
| 2024-11-25 | 9.01 | 9.14 | 8.60 | 9.06 | 8.87 | qfq | 18,326,395 | 162,842,734 | 2.03% |
| 2024-11-22 | 9.11 | 9.40 | 8.88 | 8.88 | 8.69 | qfq | 26,122,255 | 239,627,845 | -2.84% |
| 2024-11-21 | 9.20 | 9.29 | 9.03 | 9.14 | 8.95 | qfq | 23,984,695 | 219,761,945 | -0.54% |
| 2024-11-20 | 8.56 | 9.20 | 8.55 | 9.19 | 8.99 | qfq | 32,493,180 | 291,001,843 | 7.11% |
| 2024-11-19 | 8.36 | 8.58 | 8.24 | 8.58 | 8.40 | qfq | 15,588,599 | 131,271,470 | 2.51% |
| 2024-11-18 | 9.05 | 9.10 | 8.30 | 8.37 | 8.19 | qfq | 29,969,994 | 255,338,144 | -6.90% |
| 2024-11-15 | 9.05 | 9.45 | 8.95 | 8.99 | 8.80 | qfq | 36,447,341 | 336,612,923 | 0.11% |
| 2024-11-14 | 9.07 | 9.28 | 8.91 | 8.98 | 8.79 | qfq | 27,292,968 | 248,390,388 | -1.21% |
| 2024-11-13 | 8.92 | 9.22 | 8.91 | 9.09 | 8.90 | qfq | 18,842,636 | 171,065,149 | 1.00% |
| 2024-11-12 | 9.30 | 9.37 | 8.89 | 9.00 | 8.81 | qfq | 23,554,690 | 214,950,092 | -1.42% |
| 2024-11-11 | 8.83 | 9.20 | 8.75 | 9.13 | 8.94 | qfq | 28,520,234 | 258,001,490 | 2.01% |
| 2024-11-08 | 9.03 | 9.26 | 8.90 | 8.95 | 8.76 | qfq | 37,203,925 | 338,368,808 | -0.56% |
| 2024-11-07 | 8.80 | 9.03 | 8.75 | 9.00 | 8.81 | qfq | 19,615,276 | 175,412,464 | 1.24% |
| 2024-11-06 | 8.57 | 9.30 | 8.53 | 8.89 | 8.70 | qfq | 32,077,067 | 286,055,544 | 3.25% |
| 2024-11-05 | 8.35 | 8.68 | 8.26 | 8.61 | 8.43 | qfq | 18,211,788 | 155,597,388 | 3.49% |
| 2024-11-04 | 8.08 | 8.38 | 8.06 | 8.32 | 8.14 | qfq | 10,755,002 | 88,811,987 | 2.09% |
| 2024-11-01 | 8.62 | 8.72 | 8.13 | 8.15 | 7.98 | qfq | 20,447,575 | 170,701,842 | -5.23% |
| 2024-10-31 | 8.39 | 8.85 | 8.25 | 8.60 | 8.42 | qfq | 24,828,171 | 212,613,927 | 2.63% |
| 2024-10-30 | 8.10 | 8.47 | 8.03 | 8.38 | 8.20 | qfq | 17,109,617 | 142,239,868 | 2.57% |
| 2024-10-29 | 8.63 | 8.70 | 8.16 | 8.17 | 8.00 | qfq | 18,681,165 | 156,069,016 | -4.22% |
| 2024-10-28 | 8.41 | 8.58 | 8.37 | 8.53 | 8.35 | qfq | 14,951,828 | 127,048,409 | 1.55% |
| 2024-10-25 | 8.08 | 8.42 | 8.08 | 8.40 | 8.22 | qfq | 16,290,346 | 135,576,445 | 3.19% |
| 2024-10-24 | 8.22 | 8.26 | 8.05 | 8.14 | 7.97 | qfq | 12,684,833 | 103,349,370 | -0.73% |
| 2024-10-23 | 8.40 | 8.44 | 8.16 | 8.20 | 8.03 | qfq | 21,641,808 | 179,827,404 | -2.73% |
| 2024-10-22 | 8.27 | 8.64 | 8.21 | 8.43 | 8.25 | qfq | 20,767,916 | 174,715,898 | 1.93% |
| 2024-10-21 | 8.06 | 8.39 | 8.06 | 8.27 | 8.09 | qfq | 17,460,024 | 144,230,363 | 2.86% |
| 2024-10-18 | 7.93 | 8.20 | 7.81 | 8.04 | 7.87 | qfq | 16,345,038 | 130,742,054 | 1.39% |
| 2024-10-17 | 8.12 | 8.21 | 7.92 | 7.93 | 7.76 | qfq | 13,704,632 | 110,267,475 | -1.61% |
| 2024-10-16 | 7.65 | 8.20 | 7.63 | 8.06 | 7.89 | qfq | 16,099,327 | 128,609,163 | 3.07% |
| 2024-10-15 | 7.98 | 8.10 | 7.78 | 7.82 | 7.65 | qfq | 13,076,866 | 103,926,405 | -2.01% |
| 2024-10-14 | 7.57 | 8.02 | 7.54 | 7.98 | 7.81 | qfq | 15,226,709 | 118,594,719 | 5.56% |
| 2024-10-11 | 7.95 | 7.96 | 7.50 | 7.56 | 7.40 | qfq | 14,232,998 | 109,824,736 | -5.38% |
| 2024-10-10 | 8.20 | 8.40 | 7.81 | 7.99 | 7.82 | qfq | 19,693,933 | 158,895,213 | -2.32% |
| 2024-10-09 | 8.90 | 8.90 | 8.18 | 8.18 | 8.01 | qfq | 27,962,607 | 234,380,810 | -10.01% |
| 2024-10-08 | 9.45 | 9.45 | 8.54 | 9.09 | 8.90 | qfq | 37,829,842 | 340,615,029 | 5.82% |
| 2024-09-30 | 8.18 | 8.59 | 7.92 | 8.59 | 8.41 | qfq | 33,579,102 | 279,183,699 | 9.85% |
| 2024-09-27 | 7.56 | 7.90 | 7.52 | 7.82 | 7.65 | qfq | 15,870,384 | 122,453,985 | 4.13% |
| 2024-09-26 | 7.23 | 7.51 | 7.21 | 7.51 | 7.35 | qfq | 15,509,125 | 114,226,502 | 3.44% |
| 2024-09-25 | 7.09 | 7.49 | 7.09 | 7.26 | 7.11 | qfq | 19,180,757 | 139,915,850 | 3.13% |
| 2024-09-24 | 6.76 | 7.04 | 6.60 | 7.04 | 6.89 | qfq | 17,189,598 | 117,661,603 | 4.76% |
| 2024-09-23 | 6.65 | 6.77 | 6.58 | 6.72 | 6.58 | qfq | 8,343,064 | 55,885,470 | 0.60% |
| 2024-09-20 | 6.80 | 6.80 | 6.60 | 6.68 | 6.54 | qfq | 9,717,510 | 64,849,297 | -1.62% |
| 2024-09-19 | 6.64 | 6.81 | 6.53 | 6.79 | 6.65 | qfq | 12,047,367 | 80,832,169 | 3.19% |
| 2024-09-18 | 6.80 | 6.85 | 6.52 | 6.58 | 6.44 | qfq | 10,583,206 | 70,103,237 | -3.09% |
| 2024-09-13 | 7.08 | 7.10 | 6.78 | 6.79 | 6.65 | qfq | 16,215,397 | 111,512,137 | -4.23% |
| 2024-09-12 | 7.36 | 7.54 | 7.06 | 7.09 | 6.94 | qfq | 21,304,411 | 154,606,705 | -3.67% |
| 2024-09-11 | 7.41 | 7.55 | 7.30 | 7.36 | 7.20 | qfq | 18,443,643 | 136,027,512 | -4.04% |
| 2024-09-10 | 7.71 | 7.75 | 7.28 | 7.67 | 7.51 | qfq | 25,216,800 | 188,625,979 | 0.79% |
| 2024-09-09 | 7.87 | 8.03 | 7.58 | 7.61 | 7.45 | qfq | 26,993,613 | 208,807,120 | -1.81% |
| 2024-09-06 | 8.02 | 8.35 | 7.75 | 7.75 | 7.58 | qfq | 34,972,585 | 280,541,240 | -4.56% |
| 2024-09-05 | 7.90 | 8.12 | 7.58 | 8.12 | 7.95 | qfq | 41,329,455 | 324,126,283 | 0.12% |
| 2024-09-04 | 7.84 | 8.65 | 7.73 | 8.11 | 7.94 | qfq | 54,778,956 | 447,163,267 | 2.27% |
| 2024-09-03 | 7.42 | 7.93 | 7.32 | 7.93 | 7.76 | qfq | 45,733,221 | 355,252,790 | 9.99% |
| 2024-09-02 | 7.12 | 7.49 | 6.89 | 7.21 | 7.06 | qfq | 20,355,762 | 146,285,913 | 1.26% |
| 2024-08-30 | 6.85 | 7.21 | 6.80 | 7.12 | 6.97 | qfq | 7,870,885 | 55,713,804 | 3.94% |
| 2024-08-29 | 6.65 | 6.90 | 6.62 | 6.85 | 6.70 | qfq | 5,066,100 | 34,431,816 | 2.39% |
| 2024-08-28 | 6.56 | 6.73 | 6.49 | 6.69 | 6.55 | qfq | 5,548,742 | 36,792,337 | 1.52% |
| 2024-08-27 | 6.72 | 6.82 | 6.58 | 6.59 | 6.45 | qfq | 5,821,883 | 38,735,741 | -2.80% |
| 2024-08-26 | 6.78 | 6.91 | 6.69 | 6.78 | 6.64 | qfq | 5,120,342 | 34,871,585 | -0.59% |
| 2024-08-23 | 6.85 | 7.06 | 6.67 | 6.82 | 6.67 | qfq | 8,607,005 | 58,922,063 | 0.44% |
| 2024-08-22 | 7.02 | 7.16 | 6.76 | 6.79 | 6.65 | qfq | 8,662,860 | 59,900,401 | -3.82% |
| 2024-08-21 | 7.20 | 7.38 | 7.04 | 7.06 | 6.91 | qfq | 6,573,927 | 47,197,477 | -2.22% |
| 2024-08-20 | 7.28 | 7.35 | 7.14 | 7.22 | 7.07 | qfq | 5,607,628 | 40,469,962 | -0.96% |
| 2024-08-19 | 7.31 | 7.39 | 7.23 | 7.29 | 7.13 | qfq | 4,234,892 | 30,985,335 | -0.27% |
| 2024-08-16 | 7.36 | 7.44 | 7.30 | 7.31 | 7.15 | qfq | 5,941,042 | 43,741,869 | -0.54% |
| 2024-08-15 | 7.12 | 7.50 | 7.08 | 7.35 | 7.19 | qfq | 9,071,152 | 66,638,798 | 2.65% |
| 2024-08-14 | 7.08 | 7.20 | 7.03 | 7.16 | 7.01 | qfq | 4,242,409 | 30,272,497 | 0.85% |
| 2024-08-13 | 7.04 | 7.15 | 6.98 | 7.10 | 6.95 | qfq | 4,112,251 | 29,060,329 | 0.71% |
| 2024-08-12 | 7.16 | 7.18 | 7.02 | 7.05 | 6.90 | qfq | 3,652,874 | 25,829,633 | -1.54% |
| 2024-08-09 | 7.34 | 7.42 | 7.15 | 7.16 | 7.01 | qfq | 5,267,900 | 38,241,117 | -2.19% |
| 2024-08-08 | 7.32 | 7.41 | 7.15 | 7.32 | 7.16 | qfq | 4,576,704 | 33,357,482 | -0.27% |
| 2024-08-07 | 7.37 | 7.42 | 7.32 | 7.34 | 7.18 | qfq | 4,412,794 | 32,468,147 | -0.68% |
| 2024-08-06 | 7.27 | 7.41 | 7.25 | 7.39 | 7.23 | qfq | 5,940,207 | 43,519,733 | 2.92% |
| 2024-08-05 | 7.35 | 7.55 | 7.18 | 7.18 | 7.03 | qfq | 7,288,894 | 53,541,990 | -2.45% |
| 2024-08-02 | 7.48 | 7.56 | 7.35 | 7.36 | 7.20 | qfq | 4,129,044 | 30,800,424 | -1.87% |
| 2024-08-01 | 7.58 | 7.69 | 7.44 | 7.50 | 7.34 | qfq | 5,848,419 | 44,108,719 | -0.66% |
| 2024-07-31 | 7.20 | 7.55 | 7.18 | 7.55 | 7.39 | qfq | 8,243,549 | 61,229,703 | 5.15% |
| 2024-07-30 | 7.13 | 7.25 | 7.07 | 7.18 | 7.03 | qfq | 5,045,084 | 36,183,203 | 0.70% |
| 2024-07-29 | 7.13 | 7.20 | 7.00 | 7.13 | 6.98 | qfq | 5,022,016 | 35,729,113 | 0.00% |
| 2024-07-26 | 7.04 | 7.19 | 7.02 | 7.13 | 6.98 | qfq | 4,531,056 | 32,262,634 | 0.99% |
| 2024-07-25 | 6.88 | 7.11 | 6.81 | 7.06 | 6.91 | qfq | 4,901,491 | 34,298,847 | 1.58% |
| 2024-07-24 | 7.12 | 7.18 | 6.93 | 6.95 | 6.80 | qfq | 6,078,500 | 42,693,070 | -2.52% |
| 2024-07-23 | 7.34 | 7.38 | 7.13 | 7.13 | 6.98 | qfq | 5,191,028 | 37,734,834 | -2.60% |
| 2024-07-22 | 7.21 | 7.35 | 7.13 | 7.32 | 7.16 | qfq | 5,695,112 | 41,408,120 | 1.53% |
| 2024-07-19 | 7.13 | 7.25 | 7.09 | 7.21 | 7.06 | qfq | 5,949,052 | 42,810,249 | 0.56% |
| 2024-07-18 | 7.14 | 7.19 | 6.98 | 7.17 | 7.02 | qfq | 6,010,506 | 42,572,994 | 0.00% |
| 2024-07-17 | 7.22 | 7.29 | 7.15 | 7.17 | 7.02 | qfq | 5,903,681 | 42,546,422 | -0.28% |
| 2024-07-16 | 7.11 | 7.22 | 6.99 | 7.19 | 7.04 | qfq | 7,580,110 | 54,034,612 | 1.70% |
| 2024-07-15 | 7.23 | 7.23 | 6.98 | 7.07 | 6.92 | qfq | 7,283,980 | 51,454,142 | -1.26% |
| 2024-07-12 | 7.25 | 7.34 | 7.15 | 7.16 | 7.01 | qfq | 8,147,733 | 58,907,856 | -1.24% |
| 2024-07-11 | 6.90 | 7.31 | 6.90 | 7.25 | 7.10 | qfq | 17,236,182 | 123,977,011 | 3.57% |
| 2024-07-10 | 7.03 | 7.14 | 7.00 | 7.00 | 6.85 | qfq | 11,435,704 | 80,171,216 | -10.03% |
| 2024-07-09 | 7.69 | 7.84 | 7.50 | 7.78 | 7.61 | qfq | 7,554,976 | 57,970,815 | 1.17% |
| 2024-07-08 | 8.04 | 8.04 | 7.67 | 7.69 | 7.53 | qfq | 6,239,371 | 48,531,584 | -4.35% |
| 2024-07-05 | 7.87 | 8.04 | 7.80 | 8.04 | 7.87 | qfq | 5,038,318 | 40,049,266 | 1.77% |
| 2024-07-04 | 8.28 | 8.37 | 7.86 | 7.90 | 7.73 | qfq | 9,722,690 | 77,950,632 | -4.59% |
| 2024-07-03 | 8.48 | 8.50 | 8.26 | 8.28 | 8.10 | qfq | 4,167,482 | 34,736,216 | -1.90% |
| 2024-07-02 | 8.42 | 8.57 | 8.40 | 8.44 | 8.26 | qfq | 4,217,632 | 35,808,223 | -0.12% |
| 2024-07-01 | 8.47 | 8.56 | 8.30 | 8.45 | 8.27 | qfq | 5,452,527 | 45,859,768 | -1.05% |
| 2024-06-28 | 8.67 | 8.84 | 8.51 | 8.54 | 8.36 | qfq | 5,992,265 | 52,056,774 | -1.73% |
| 2024-06-27 | 8.70 | 8.88 | 8.66 | 8.69 | 8.50 | qfq | 6,832,394 | 59,962,430 | -0.80% |
| 2024-06-26 | 8.26 | 8.78 | 8.22 | 8.76 | 8.57 | qfq | 8,711,637 | 74,371,660 | 6.05% |
| 2024-06-25 | 8.25 | 8.41 | 8.19 | 8.26 | 8.08 | qfq | 4,642,787 | 38,482,521 | 0.24% |
| 2024-06-24 | 8.57 | 8.57 | 8.21 | 8.24 | 8.06 | qfq | 7,952,628 | 66,323,679 | -4.41% |
| 2024-06-21 | 8.67 | 8.78 | 8.58 | 8.62 | 8.44 | qfq | 4,012,496 | 34,738,679 | -0.92% |
| 2024-06-20 | 9.00 | 9.03 | 8.68 | 8.70 | 8.51 | qfq | 6,929,335 | 61,065,629 | -3.44% |
| 2024-06-19 | 9.22 | 9.24 | 9.00 | 9.01 | 8.82 | qfq | 4,486,276 | 40,766,912 | -1.64% |
| 2024-06-18 | 9.02 | 9.23 | 9.00 | 9.16 | 8.96 | qfq | 5,764,909 | 52,866,600 | 1.44% |
| 2024-06-17 | 9.10 | 9.14 | 9.01 | 9.03 | 8.84 | qfq | 4,629,412 | 41,993,456 | -0.99% |
| 2024-06-14 | 9.15 | 9.17 | 9.00 | 9.12 | 8.93 | qfq | 5,018,736 | 45,578,905 | 0.11% |
| 2024-06-13 | 9.14 | 9.19 | 9.05 | 9.11 | 8.92 | qfq | 6,076,278 | 55,451,888 | -0.22% |
| 2024-06-12 | 8.99 | 9.16 | 8.91 | 9.13 | 8.94 | qfq | 6,344,447 | 57,670,248 | 2.24% |
| 2024-06-11 | 8.79 | 8.97 | 8.61 | 8.93 | 8.74 | qfq | 7,481,230 | 66,049,001 | 1.48% |
| 2024-06-07 | 8.64 | 8.90 | 8.58 | 8.80 | 8.61 | qfq | 11,135,404 | 97,420,516 | -0.11% |
| 2024-06-06 | 9.38 | 9.46 | 8.81 | 8.81 | 8.43 | qfq | 18,850,462 | 168,820,504 | -10.01% |
| 2024-06-05 | 9.85 | 9.92 | 9.78 | 9.79 | 9.36 | qfq | 3,336,986 | 32,845,176 | -0.81% |
| 2024-06-04 | 10.00 | 10.00 | 9.81 | 9.87 | 9.44 | qfq | 5,638,620 | 55,639,600 | -1.50% |
| 2024-06-03 | 10.26 | 10.26 | 9.97 | 10.02 | 9.58 | qfq | 5,369,281 | 54,036,930 | -2.34% |
| 2024-05-31 | 10.15 | 10.28 | 10.15 | 10.26 | 9.81 | qfq | 3,867,970 | 39,565,884 | 1.28% |
| 2024-05-30 | 10.06 | 10.20 | 9.93 | 10.13 | 9.69 | qfq | 4,205,628 | 42,575,543 | 0.50% |
| 2024-05-29 | 10.11 | 10.21 | 10.04 | 10.08 | 9.64 | qfq | 4,582,735 | 46,328,091 | -0.30% |
| 2024-05-28 | 10.30 | 10.34 | 10.10 | 10.11 | 9.67 | qfq | 5,225,532 | 53,104,663 | -2.22% |
| 2024-05-27 | 10.33 | 10.40 | 10.15 | 10.34 | 9.89 | qfq | 5,841,894 | 59,848,718 | 0.10% |
| 2024-05-24 | 10.54 | 10.62 | 10.32 | 10.33 | 9.88 | qfq | 6,068,834 | 63,256,661 | -2.09% |
| 2024-05-23 | 10.79 | 10.80 | 10.54 | 10.55 | 10.09 | qfq | 7,231,569 | 76,874,487 | -2.50% |
| 2024-05-22 | 10.69 | 10.82 | 10.57 | 10.82 | 10.35 | qfq | 7,649,449 | 81,998,681 | 1.22% |
| 2024-05-21 | 10.70 | 10.80 | 10.62 | 10.69 | 10.22 | qfq | 9,687,778 | 103,797,009 | 0.47% |
| 2024-05-20 | 10.50 | 10.65 | 10.42 | 10.64 | 10.18 | qfq | 7,108,234 | 75,198,634 | 1.33% |
| 2024-05-17 | 10.53 | 10.60 | 10.32 | 10.50 | 10.04 | qfq | 7,743,292 | 80,578,810 | -0.19% |
| 2024-05-16 | 10.56 | 10.62 | 10.43 | 10.52 | 10.06 | qfq | 6,152,034 | 64,868,259 | 0.38% |
| 2024-05-15 | 10.64 | 10.68 | 10.45 | 10.48 | 10.02 | qfq | 6,322,234 | 66,709,938 | -1.13% |
| 2024-05-14 | 10.60 | 10.71 | 10.51 | 10.60 | 10.14 | qfq | 7,571,982 | 80,327,366 | 1.34% |
| 2024-05-13 | 10.70 | 10.71 | 10.42 | 10.46 | 10.00 | qfq | 9,143,803 | 96,403,350 | -3.24% |
| 2024-05-10 | 11.07 | 11.07 | 10.77 | 10.81 | 10.34 | qfq | 8,775,300 | 95,202,209 | -1.55% |
| 2024-05-09 | 10.80 | 11.18 | 10.79 | 10.98 | 10.50 | qfq | 9,997,406 | 109,583,371 | 1.86% |
| 2024-05-08 | 11.13 | 11.13 | 10.75 | 10.78 | 10.31 | qfq | 13,091,116 | 142,434,034 | -3.58% |
| 2024-05-07 | 11.16 | 11.33 | 11.10 | 11.18 | 10.69 | qfq | 10,229,072 | 114,600,544 | 0.09% |
| 2024-05-06 | 11.25 | 11.43 | 11.06 | 11.17 | 10.68 | qfq | 13,434,160 | 150,943,934 | 0.90% |
| 2024-04-30 | 11.33 | 11.41 | 11.00 | 11.07 | 10.59 | qfq | 12,123,214 | 135,242,264 | -1.86% |
| 2024-04-29 | 11.25 | 11.40 | 11.11 | 11.28 | 10.79 | qfq | 17,459,230 | 196,514,003 | -0.27% |
| 2024-04-26 | 10.89 | 11.70 | 10.62 | 11.31 | 10.82 | qfq | 30,565,097 | 337,284,033 | -4.07% |
| 2024-04-25 | 11.68 | 11.79 | 11.53 | 11.79 | 11.28 | qfq | 10,253,571 | 119,605,382 | 0.51% |
| 2024-04-24 | 11.39 | 11.73 | 11.34 | 11.73 | 11.22 | qfq | 10,216,051 | 118,352,606 | 3.26% |
| 2024-04-23 | 11.33 | 11.53 | 11.31 | 11.36 | 10.87 | qfq | 7,734,728 | 88,302,439 | 1.16% |
| 2024-04-22 | 11.05 | 11.34 | 10.95 | 11.23 | 10.74 | qfq | 6,537,874 | 72,973,368 | -0.71% |
| 2024-04-19 | 11.37 | 11.55 | 11.30 | 11.31 | 10.82 | qfq | 8,098,929 | 92,232,085 | -1.31% |
| 2024-04-18 | 11.49 | 11.68 | 11.35 | 11.46 | 10.96 | qfq | 11,675,490 | 134,566,796 | -1.46% |
| 2024-04-17 | 11.14 | 11.66 | 11.12 | 11.63 | 11.12 | qfq | 12,764,402 | 145,688,764 | 6.80% |
| 2024-04-16 | 11.39 | 11.40 | 10.85 | 10.89 | 10.42 | qfq | 12,354,743 | 136,590,692 | -4.72% |
| 2024-04-15 | 11.51 | 11.62 | 11.14 | 11.43 | 10.93 | qfq | 10,926,218 | 124,221,791 | -0.87% |
| 2024-04-12 | 11.73 | 11.81 | 11.51 | 11.53 | 11.03 | qfq | 8,910,089 | 103,693,572 | -1.71% |
| 2024-04-11 | 11.56 | 11.87 | 11.52 | 11.73 | 11.22 | qfq | 10,938,944 | 128,714,085 | 0.95% |
| 2024-04-10 | 11.94 | 11.95 | 11.50 | 11.62 | 11.11 | qfq | 11,578,710 | 135,466,695 | -3.41% |
| 2024-04-09 | 11.76 | 12.03 | 11.76 | 12.03 | 11.51 | qfq | 7,546,303 | 90,089,401 | 1.60% |
| 2024-04-08 | 12.11 | 12.11 | 11.80 | 11.84 | 11.32 | qfq | 9,544,134 | 113,603,248 | -2.15% |
| 2024-04-03 | 12.40 | 12.41 | 12.02 | 12.10 | 11.57 | qfq | 13,522,112 | 164,085,225 | -2.58% |
| 2024-04-02 | 12.85 | 12.85 | 12.37 | 12.42 | 11.88 | qfq | 14,631,258 | 183,137,790 | -3.35% |
| 2024-04-01 | 12.60 | 12.86 | 12.60 | 12.85 | 12.29 | qfq | 13,437,746 | 171,598,699 | 2.55% |
| 2024-03-29 | 12.38 | 12.53 | 12.20 | 12.53 | 11.98 | qfq | 10,997,863 | 135,773,226 | 0.40% |
| 2024-03-28 | 12.06 | 12.61 | 12.05 | 12.48 | 11.94 | qfq | 14,988,006 | 186,367,112 | 3.06% |
| 2024-03-27 | 12.75 | 12.96 | 12.10 | 12.11 | 11.58 | qfq | 19,304,120 | 239,311,039 | -5.39% |
| 2024-03-26 | 13.16 | 13.27 | 12.59 | 12.80 | 12.24 | qfq | 25,900,897 | 334,417,131 | -3.90% |
| 2024-03-25 | 14.00 | 14.00 | 13.26 | 13.32 | 12.74 | qfq | 31,352,605 | 427,429,075 | -3.83% |
| 2024-03-22 | 13.42 | 14.00 | 13.26 | 13.85 | 13.25 | qfq | 39,381,052 | 537,897,791 | 2.67% |
| 2024-03-21 | 13.57 | 13.86 | 13.48 | 13.49 | 12.90 | qfq | 32,935,588 | 448,899,145 | 0.07% |
| 2024-03-20 | 13.17 | 13.58 | 13.15 | 13.48 | 12.89 | qfq | 30,257,293 | 404,756,135 | 2.51% |
| 2024-03-19 | 13.25 | 13.35 | 13.12 | 13.15 | 12.58 | qfq | 20,359,182 | 269,247,528 | -0.53% |
| 2024-03-18 | 12.92 | 13.25 | 12.83 | 13.22 | 12.64 | qfq | 24,059,469 | 314,495,465 | 2.40% |
| 2024-03-15 | 12.81 | 12.92 | 12.57 | 12.91 | 12.35 | qfq | 16,333,563 | 208,172,550 | 0.08% |
| 2024-03-14 | 13.09 | 13.12 | 12.70 | 12.90 | 12.34 | qfq | 21,251,311 | 274,769,972 | -2.49% |
| 2024-03-13 | 12.95 | 13.49 | 12.91 | 13.23 | 12.65 | qfq | 38,113,135 | 505,551,570 | 2.16% |
| 2024-03-12 | 12.85 | 12.98 | 12.73 | 12.95 | 12.39 | qfq | 20,397,575 | 262,744,290 | 0.23% |
| 2024-03-11 | 12.60 | 12.93 | 12.50 | 12.92 | 12.36 | qfq | 25,069,287 | 319,647,081 | 3.36% |
| 2024-03-08 | 12.40 | 12.55 | 12.23 | 12.50 | 11.96 | qfq | 15,108,834 | 187,450,434 | 0.97% |
| 2024-03-07 | 12.88 | 12.95 | 12.38 | 12.38 | 11.84 | qfq | 20,395,518 | 257,528,043 | -4.18% |
| 2024-03-06 | 12.90 | 13.08 | 12.67 | 12.92 | 12.36 | qfq | 20,084,149 | 258,469,703 | -0.23% |
| 2024-03-05 | 13.05 | 13.23 | 12.83 | 12.95 | 12.39 | qfq | 28,244,685 | 367,863,285 | -2.78% |
| 2024-03-04 | 12.82 | 13.34 | 12.41 | 13.32 | 12.74 | qfq | 35,874,089 | 461,356,081 | 3.50% |
| 2024-03-01 | 12.79 | 12.88 | 12.57 | 12.87 | 12.31 | qfq | 22,519,204 | 287,150,634 | 0.86% |
| 2024-02-29 | 12.15 | 12.77 | 12.12 | 12.76 | 12.20 | qfq | 21,968,149 | 276,843,379 | 4.16% |
| 2024-02-28 | 13.10 | 13.37 | 12.22 | 12.25 | 11.72 | qfq | 37,297,130 | 480,591,131 | -6.91% |
| 2024-02-27 | 12.76 | 13.22 | 12.65 | 13.16 | 12.59 | qfq | 27,473,394 | 357,076,030 | 2.41% |
| 2024-02-26 | 12.77 | 13.19 | 12.55 | 12.85 | 12.29 | qfq | 29,634,986 | 379,513,493 | -0.54% |
| 2024-02-23 | 12.65 | 13.00 | 12.34 | 12.92 | 12.36 | qfq | 34,201,251 | 434,444,584 | 3.78% |
| 2024-02-22 | 12.20 | 12.59 | 12.20 | 12.45 | 11.91 | qfq | 21,548,106 | 267,397,483 | 1.47% |
| 2024-02-21 | 12.25 | 12.72 | 12.12 | 12.27 | 11.74 | qfq | 27,448,134 | 341,158,299 | -1.05% |
| 2024-02-20 | 12.40 | 12.49 | 12.10 | 12.40 | 11.86 | qfq | 26,385,430 | 324,618,263 | -1.43% |
| 2024-02-19 | 12.20 | 12.59 | 11.91 | 12.58 | 12.03 | qfq | 33,460,447 | 410,029,488 | 8.08% |
| 2024-02-08 | 11.10 | 11.65 | 11.10 | 11.64 | 11.13 | qfq | 20,852,463 | 238,415,188 | 5.63% |
| 2024-02-07 | 10.90 | 11.40 | 10.80 | 11.02 | 10.54 | qfq | 20,276,171 | 225,393,848 | 1.10% |
| 2024-02-06 | 9.90 | 11.09 | 9.81 | 10.90 | 10.43 | qfq | 19,451,898 | 205,139,679 | 6.65% |
| 2024-02-05 | 11.19 | 11.20 | 10.22 | 10.22 | 9.78 | qfq | 24,177,252 | 253,529,293 | -10.04% |
| 2024-02-02 | 11.25 | 11.58 | 10.90 | 11.36 | 10.87 | qfq | 21,922,903 | 247,628,920 | 1.07% |
| 2024-02-01 | 11.20 | 11.62 | 10.85 | 11.24 | 10.75 | qfq | 16,943,088 | 190,246,586 | -0.97% |
| 2024-01-31 | 11.54 | 11.98 | 11.34 | 11.35 | 10.86 | qfq | 18,283,283 | 213,988,652 | -2.16% |
| 2024-01-30 | 12.05 | 12.17 | 11.57 | 11.60 | 11.10 | qfq | 19,561,746 | 232,398,900 | -6.15% |
| 2024-01-29 | 12.23 | 12.63 | 11.81 | 12.36 | 11.82 | qfq | 26,809,222 | 330,015,910 | 0.49% |
| 2024-01-26 | 12.48 | 12.93 | 12.25 | 12.30 | 11.76 | qfq | 33,375,946 | 419,049,230 | 1.40% |
| 2024-01-25 | 11.82 | 12.21 | 11.65 | 12.13 | 11.60 | qfq | 22,188,581 | 265,769,922 | 1.51% |
| 2024-01-24 | 11.67 | 12.00 | 11.25 | 11.95 | 11.43 | qfq | 18,976,606 | 219,847,151 | 3.02% |
| 2024-01-23 | 11.30 | 11.69 | 11.05 | 11.60 | 11.10 | qfq | 16,774,569 | 192,661,650 | 2.47% |
| 2024-01-22 | 12.14 | 12.30 | 11.16 | 11.32 | 10.83 | qfq | 22,050,377 | 258,429,175 | -7.21% |
| 2024-01-19 | 11.85 | 12.37 | 11.84 | 12.20 | 11.67 | qfq | 24,727,218 | 301,113,253 | 2.01% |
| 2024-01-18 | 11.66 | 11.98 | 11.43 | 11.96 | 11.44 | qfq | 20,403,954 | 238,773,883 | 0.67% |
| 2024-01-17 | 12.55 | 12.60 | 11.80 | 11.88 | 11.36 | qfq | 26,116,820 | 315,779,017 | -6.60% |
| 2024-01-16 | 13.20 | 13.20 | 12.33 | 12.72 | 12.17 | qfq | 29,682,842 | 376,928,131 | -4.07% |
| 2024-01-15 | 13.19 | 13.52 | 12.86 | 13.26 | 12.68 | qfq | 17,025,091 | 225,134,032 | 0.53% |
| 2024-01-12 | 13.55 | 13.80 | 13.15 | 13.19 | 12.62 | qfq | 21,818,177 | 292,966,877 | -4.14% |
| 2024-01-11 | 13.26 | 13.85 | 13.26 | 13.76 | 13.16 | qfq | 27,868,830 | 379,716,143 | 4.08% |
| 2024-01-10 | 14.11 | 14.19 | 13.20 | 13.22 | 12.64 | qfq | 35,754,229 | 481,881,342 | -7.49% |
| 2024-01-09 | 14.40 | 14.84 | 14.13 | 14.29 | 13.67 | qfq | 31,242,105 | 449,745,466 | -1.65% |
| 2024-01-08 | 14.02 | 14.75 | 13.61 | 14.53 | 13.90 | qfq | 44,069,160 | 631,420,858 | 2.69% |
| 2024-01-05 | 14.56 | 14.70 | 13.93 | 14.15 | 13.53 | qfq | 45,965,085 | 657,390,021 | -4.52% |
| 2024-01-04 | 14.31 | 15.24 | 14.15 | 14.82 | 14.17 | qfq | 68,530,035 | 1,010,136,986 | 3.78% |
| 2024-01-03 | 14.13 | 14.57 | 14.00 | 14.28 | 13.66 | qfq | 45,988,239 | 656,517,909 | 1.06% |
| 2024-01-02 | 15.00 | 15.00 | 14.10 | 14.13 | 13.51 | qfq | 67,800,807 | 984,076,391 | -1.74% |
| 2023-12-29 | 12.95 | 14.38 | 12.90 | 14.38 | 13.75 | qfq | 49,091,314 | 690,882,813 | 10.02% |
| 2023-12-28 | 13.12 | 13.15 | 12.70 | 13.07 | 12.50 | qfq | 20,470,546 | 265,717,136 | -0.38% |
| 2023-12-27 | 12.90 | 13.18 | 12.62 | 13.12 | 12.55 | qfq | 20,278,671 | 263,219,432 | 2.42% |
| 2023-12-26 | 13.28 | 13.37 | 12.61 | 12.81 | 12.25 | qfq | 21,976,543 | 283,378,533 | -3.97% |
| 2023-12-25 | 13.47 | 13.80 | 12.66 | 13.34 | 12.76 | qfq | 31,732,453 | 418,136,095 | -0.89% |
| 2023-12-22 | 14.00 | 14.58 | 13.33 | 13.46 | 12.87 | qfq | 57,442,811 | 804,465,434 | -3.86% |
| 2023-12-21 | 13.51 | 14.28 | 13.50 | 14.00 | 13.39 | qfq | 36,238,773 | 506,873,939 | 0.94% |
| 2023-12-20 | 13.89 | 14.56 | 13.80 | 13.87 | 13.27 | qfq | 44,283,030 | 624,917,064 | 0.22% |
| 2023-12-19 | 13.46 | 13.86 | 13.38 | 13.84 | 13.24 | qfq | 18,682,165 | 255,748,972 | 2.37% |
| 2023-12-18 | 13.87 | 14.05 | 13.48 | 13.52 | 12.93 | qfq | 24,460,036 | 335,889,473 | -2.52% |
| 2023-12-15 | 13.81 | 14.08 | 13.62 | 13.87 | 13.27 | qfq | 33,816,120 | 469,122,148 | 1.46% |
| 2023-12-14 | 13.54 | 14.02 | 13.38 | 13.67 | 13.08 | qfq | 33,500,267 | 460,987,088 | 1.71% |
| 2023-12-13 | 13.83 | 13.89 | 13.40 | 13.44 | 12.86 | qfq | 28,125,959 | 382,943,017 | -2.75% |
| 2023-12-12 | 13.60 | 14.11 | 13.60 | 13.82 | 13.22 | qfq | 39,818,227 | 552,270,135 | 0.88% |
| 2023-12-11 | 13.48 | 13.75 | 13.32 | 13.70 | 13.10 | qfq | 43,790,070 | 593,747,218 | 0.96% |
| 2023-12-08 | 14.58 | 14.58 | 13.49 | 13.57 | 12.98 | qfq | 67,429,088 | 939,202,134 | 2.42% |
| 2023-12-07 | 13.03 | 13.34 | 13.00 | 13.25 | 12.67 | qfq | 21,170,286 | 279,599,952 | 1.69% |
| 2023-12-06 | 12.53 | 13.29 | 12.37 | 13.03 | 12.46 | qfq | 17,455,860 | 224,713,641 | 4.07% |
| 2023-12-05 | 13.04 | 13.08 | 12.50 | 12.52 | 11.98 | qfq | 10,487,198 | 133,448,462 | -4.28% |
| 2023-12-04 | 12.98 | 13.25 | 12.97 | 13.08 | 12.51 | qfq | 14,537,098 | 190,822,815 | 0.00% |
| 2023-12-01 | 12.29 | 13.12 | 12.28 | 13.08 | 12.51 | qfq | 24,097,990 | 309,713,239 | 6.43% |
| 2023-11-30 | 12.41 | 12.52 | 12.17 | 12.29 | 11.76 | qfq | 7,711,955 | 94,773,905 | -1.29% |
| 2023-11-29 | 12.68 | 12.74 | 12.43 | 12.45 | 11.91 | qfq | 6,830,075 | 85,418,365 | -1.66% |
| 2023-11-28 | 12.65 | 12.76 | 12.46 | 12.66 | 12.11 | qfq | 8,589,456 | 108,262,606 | -0.16% |
| 2023-11-27 | 12.66 | 12.79 | 12.48 | 12.68 | 12.13 | qfq | 11,577,022 | 145,977,035 | -1.01% |
| 2023-11-24 | 12.98 | 13.13 | 12.73 | 12.81 | 12.25 | qfq | 12,701,386 | 163,471,839 | -1.31% |
| 2023-11-23 | 13.09 | 13.10 | 12.75 | 12.98 | 12.42 | qfq | 11,482,422 | 148,242,390 | -0.84% |
| 2023-11-22 | 12.92 | 13.39 | 12.88 | 13.09 | 12.52 | qfq | 16,234,129 | 214,013,902 | 0.54% |
| 2023-11-21 | 13.20 | 13.27 | 13.01 | 13.02 | 12.45 | qfq | 13,664,713 | 179,223,399 | 0.00% |
| 2023-11-20 | 13.00 | 13.12 | 12.92 | 13.02 | 12.45 | qfq | 11,290,504 | 147,150,943 | 0.23% |
| 2023-11-17 | 13.01 | 13.24 | 12.90 | 12.99 | 12.42 | qfq | 10,621,092 | 138,340,263 | -0.76% |
| 2023-11-16 | 13.00 | 13.24 | 12.91 | 13.09 | 12.52 | qfq | 11,173,665 | 146,514,366 | -0.08% |
| 2023-11-15 | 13.26 | 13.41 | 12.99 | 13.10 | 12.53 | qfq | 16,505,655 | 217,448,096 | -0.30% |
| 2023-11-14 | 13.25 | 13.34 | 13.00 | 13.14 | 12.57 | qfq | 16,055,879 | 211,197,478 | -1.20% |
| 2023-11-13 | 12.86 | 13.67 | 12.70 | 13.30 | 12.72 | qfq | 23,381,770 | 310,387,696 | 3.50% |
| 2023-11-10 | 13.15 | 13.25 | 12.78 | 12.85 | 12.29 | qfq | 21,196,960 | 273,761,348 | -2.73% |
| 2023-11-09 | 13.31 | 13.54 | 13.20 | 13.21 | 12.64 | qfq | 21,776,891 | 290,320,433 | -1.93% |
| 2023-11-08 | 13.19 | 13.49 | 13.16 | 13.47 | 12.88 | qfq | 39,746,891 | 529,175,863 | 1.28% |
| 2023-11-07 | 12.73 | 13.58 | 12.57 | 13.30 | 12.72 | qfq | 36,965,429 | 483,793,706 | 4.56% |
| 2023-11-06 | 12.37 | 12.80 | 12.30 | 12.72 | 12.17 | qfq | 31,700,102 | 398,881,394 | 4.26% |
| 2023-11-03 | 12.12 | 12.27 | 11.89 | 12.20 | 11.67 | qfq | 14,488,798 | 175,976,570 | 0.91% |
| 2023-11-02 | 12.02 | 12.57 | 11.97 | 12.09 | 11.56 | qfq | 24,439,520 | 300,408,146 | 1.17% |
| 2023-11-01 | 12.02 | 12.16 | 11.91 | 11.95 | 11.43 | qfq | 8,473,497 | 101,759,215 | -0.33% |
| 2023-10-31 | 12.30 | 12.33 | 11.89 | 11.99 | 11.47 | qfq | 11,562,838 | 139,175,537 | -1.32% |
| 2023-10-30 | 11.87 | 12.26 | 11.75 | 12.15 | 11.62 | qfq | 16,768,712 | 202,330,369 | 4.11% |
| 2023-10-27 | 11.35 | 11.74 | 11.18 | 11.67 | 11.16 | qfq | 10,037,806 | 115,198,380 | 2.19% |
| 2023-10-26 | 11.57 | 11.59 | 11.22 | 11.42 | 10.92 | qfq | 9,352,073 | 106,401,333 | -1.47% |
| 2023-10-25 | 11.29 | 11.85 | 11.29 | 11.59 | 11.09 | qfq | 10,678,931 | 124,299,120 | 2.84% |
| 2023-10-24 | 10.97 | 11.39 | 10.97 | 11.27 | 10.78 | qfq | 10,253,825 | 115,298,404 | 4.16% |
| 2023-10-23 | 11.01 | 11.19 | 10.76 | 10.82 | 10.35 | qfq | 7,200,005 | 78,808,745 | -2.17% |
| 2023-10-20 | 11.37 | 11.49 | 11.06 | 11.06 | 10.58 | qfq | 8,394,882 | 94,059,370 | -3.74% |
| 2023-10-19 | 11.39 | 11.69 | 11.38 | 11.49 | 10.99 | qfq | 6,750,986 | 77,971,113 | 0.17% |
| 2023-10-18 | 11.55 | 11.57 | 11.34 | 11.47 | 10.97 | qfq | 5,978,945 | 68,381,816 | -1.29% |
| 2023-10-17 | 11.58 | 11.70 | 11.47 | 11.62 | 11.11 | qfq | 5,569,331 | 64,507,356 | 0.61% |
| 2023-10-16 | 11.89 | 11.95 | 11.46 | 11.55 | 11.05 | qfq | 10,877,138 | 126,151,572 | -2.86% |
| 2023-10-13 | 11.98 | 12.30 | 11.86 | 11.89 | 11.37 | qfq | 10,052,541 | 121,087,746 | -1.49% |
| 2023-10-12 | 12.08 | 12.14 | 11.76 | 12.07 | 11.54 | qfq | 10,845,235 | 129,722,614 | 0.42% |
| 2023-10-11 | 11.71 | 12.22 | 11.58 | 12.02 | 11.50 | qfq | 16,062,700 | 192,172,573 | 2.47% |
| 2023-10-10 | 11.61 | 11.75 | 11.51 | 11.73 | 11.22 | qfq | 8,332,220 | 96,738,286 | 1.21% |
| 2023-10-09 | 11.68 | 11.78 | 11.53 | 11.59 | 11.09 | qfq | 8,244,008 | 95,933,519 | -1.61% |
| 2023-09-28 | 11.69 | 11.80 | 11.60 | 11.78 | 11.27 | qfq | 7,366,739 | 86,302,179 | 1.64% |
| 2023-09-27 | 11.62 | 11.80 | 11.58 | 11.59 | 11.09 | qfq | 7,607,209 | 88,830,157 | -0.60% |
| 2023-09-26 | 11.56 | 11.77 | 11.45 | 11.66 | 11.15 | qfq | 8,927,530 | 103,928,885 | 1.30% |
| 2023-09-25 | 11.89 | 12.08 | 11.48 | 11.51 | 11.01 | qfq | 14,282,275 | 167,076,789 | -3.03% |
| 2023-09-22 | 11.20 | 11.92 | 11.11 | 11.87 | 11.35 | qfq | 15,596,763 | 181,771,413 | 5.42% |
| 2023-09-21 | 11.35 | 11.49 | 11.23 | 11.26 | 10.77 | qfq | 7,432,320 | 84,235,946 | -0.88% |
| 2023-09-20 | 11.72 | 11.72 | 11.32 | 11.36 | 10.87 | qfq | 8,342,239 | 95,841,724 | -1.56% |
| 2023-09-19 | 11.80 | 11.81 | 11.53 | 11.54 | 11.04 | qfq | 7,727,107 | 89,868,338 | -1.95% |
| 2023-09-18 | 11.87 | 11.94 | 11.66 | 11.77 | 11.26 | qfq | 8,891,842 | 104,909,703 | -1.42% |
| 2023-09-15 | 11.91 | 12.09 | 11.75 | 11.94 | 11.42 | qfq | 9,335,674 | 111,171,813 | 0.25% |
| 2023-09-14 | 12.07 | 12.07 | 11.71 | 11.91 | 11.39 | qfq | 12,106,788 | 143,283,946 | -1.33% |
| 2023-09-13 | 12.55 | 12.55 | 11.91 | 12.07 | 11.54 | qfq | 19,183,823 | 232,484,460 | -3.44% |
| 2023-09-12 | 12.80 | 12.80 | 12.41 | 12.50 | 11.96 | qfq | 19,622,896 | 245,655,810 | -2.50% |
| 2023-09-11 | 12.55 | 13.13 | 12.47 | 12.82 | 12.26 | qfq | 29,554,561 | 378,283,988 | 5.34% |
| 2023-09-08 | 12.31 | 12.31 | 12.12 | 12.17 | 11.64 | qfq | 7,455,855 | 90,834,084 | -1.78% |
| 2023-09-07 | 12.50 | 12.72 | 12.33 | 12.39 | 11.85 | qfq | 10,953,488 | 136,985,891 | -1.12% |
| 2023-09-06 | 12.51 | 12.55 | 12.31 | 12.53 | 11.98 | qfq | 6,971,400 | 86,762,377 | -0.08% |
| 2023-09-05 | 12.78 | 12.78 | 12.50 | 12.54 | 11.99 | qfq | 9,697,136 | 122,243,822 | -2.11% |
| 2023-09-04 | 12.68 | 12.90 | 12.68 | 12.81 | 12.25 | qfq | 9,704,557 | 124,003,317 | 1.03% |
| 2023-09-01 | 12.71 | 12.83 | 12.54 | 12.68 | 12.13 | qfq | 9,744,195 | 123,245,920 | -0.55% |
| 2023-08-31 | 12.91 | 13.02 | 12.68 | 12.75 | 12.20 | qfq | 10,448,304 | 133,503,329 | -2.07% |
| 2023-08-30 | 12.87 | 13.07 | 12.77 | 13.02 | 12.45 | qfq | 11,060,221 | 142,819,191 | 1.88% |
| 2023-08-29 | 12.10 | 12.83 | 12.04 | 12.78 | 12.22 | qfq | 13,726,329 | 172,785,602 | 5.88% |
| 2023-08-28 | 12.60 | 12.76 | 12.02 | 12.07 | 11.54 | qfq | 10,845,973 | 133,869,821 | 0.50% |
| 2023-08-25 | 12.53 | 12.54 | 11.89 | 12.01 | 11.49 | qfq | 10,694,648 | 129,916,132 | -4.15% |
| 2023-08-24 | 12.33 | 12.68 | 12.25 | 12.53 | 11.98 | qfq | 9,698,001 | 121,315,283 | 2.37% |
| 2023-08-23 | 12.38 | 12.42 | 12.08 | 12.24 | 11.71 | qfq | 10,478,777 | 128,697,813 | -0.97% |
| 2023-08-22 | 12.08 | 12.38 | 11.99 | 12.36 | 11.82 | qfq | 10,816,057 | 131,911,142 | 3.17% |
| 2023-08-21 | 11.93 | 12.29 | 11.93 | 11.98 | 11.46 | qfq | 7,505,458 | 90,948,866 | 0.08% |
| 2023-08-18 | 12.33 | 12.49 | 11.97 | 11.97 | 11.45 | qfq | 8,455,058 | 103,076,027 | -3.00% |
| 2023-08-17 | 12.16 | 12.42 | 12.05 | 12.34 | 11.80 | qfq | 8,794,492 | 108,131,427 | 1.23% |
| 2023-08-16 | 12.56 | 12.68 | 12.19 | 12.19 | 11.66 | qfq | 10,295,068 | 127,039,879 | -3.56% |
| 2023-08-15 | 12.95 | 13.04 | 12.56 | 12.64 | 12.09 | qfq | 7,047,969 | 89,691,406 | -2.39% |
| 2023-08-14 | 12.60 | 12.97 | 12.50 | 12.95 | 12.39 | qfq | 8,102,473 | 103,144,489 | -0.31% |
| 2023-08-11 | 13.35 | 13.38 | 12.98 | 12.99 | 12.42 | qfq | 6,649,622 | 87,410,937 | -2.70% |
| 2023-08-10 | 13.25 | 13.42 | 13.20 | 13.35 | 12.77 | qfq | 7,795,371 | 103,711,429 | 0.38% |
| 2023-08-09 | 13.40 | 13.63 | 13.26 | 13.30 | 12.72 | qfq | 11,171,917 | 150,141,558 | -1.48% |
| 2023-08-08 | 13.34 | 13.59 | 13.26 | 13.50 | 12.91 | qfq | 11,947,802 | 161,023,520 | 0.97% |
| 2023-08-07 | 13.61 | 13.71 | 13.30 | 13.37 | 12.79 | qfq | 14,456,184 | 194,811,028 | -1.40% |
| 2023-08-04 | 12.88 | 13.74 | 12.87 | 13.56 | 12.97 | qfq | 26,948,108 | 362,394,084 | 5.28% |
| 2023-08-03 | 12.76 | 12.93 | 12.66 | 12.88 | 12.32 | qfq | 7,936,953 | 101,769,896 | 0.39% |
| 2023-08-02 | 12.96 | 12.99 | 12.76 | 12.83 | 12.27 | qfq | 9,784,254 | 125,514,358 | -1.61% |
| 2023-08-01 | 13.20 | 13.20 | 13.00 | 13.04 | 12.47 | qfq | 8,863,290 | 115,709,203 | -1.36% |
| 2023-07-31 | 12.97 | 13.29 | 12.84 | 13.22 | 12.64 | qfq | 9,992,286 | 131,530,706 | 1.77% |
| 2023-07-28 | 13.08 | 13.08 | 12.80 | 12.99 | 12.42 | qfq | 10,838,553 | 140,207,693 | -0.84% |
| 2023-07-27 | 13.51 | 13.57 | 13.05 | 13.10 | 12.53 | qfq | 14,704,445 | 194,386,766 | -2.82% |
| 2023-07-26 | 13.81 | 13.88 | 13.44 | 13.48 | 12.89 | qfq | 12,264,381 | 167,240,732 | -2.88% |
| 2023-07-25 | 13.48 | 14.00 | 13.42 | 13.88 | 13.28 | qfq | 16,818,351 | 231,626,964 | 4.28% |
| 2023-07-24 | 13.21 | 13.44 | 13.08 | 13.31 | 12.73 | qfq | 7,458,824 | 99,198,316 | 0.99% |
| 2023-07-21 | 13.31 | 13.44 | 13.11 | 13.18 | 12.61 | qfq | 8,665,951 | 114,945,021 | -0.68% |
| 2023-07-20 | 13.68 | 13.70 | 13.23 | 13.27 | 12.69 | qfq | 12,222,092 | 164,076,434 | -2.35% |
| 2023-07-19 | 13.49 | 13.72 | 13.45 | 13.59 | 13.00 | qfq | 10,015,666 | 135,920,529 | 0.74% |
| 2023-07-18 | 13.85 | 13.86 | 13.45 | 13.49 | 12.90 | qfq | 10,601,762 | 143,955,828 | -2.74% |
| 2023-07-17 | 13.95 | 14.02 | 13.75 | 13.87 | 13.27 | qfq | 9,254,832 | 128,040,123 | -0.72% |