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
珍宝岛603567.SH
最近收盘价6.032026-07-17
最近交易日2026-07-17
成交量（股）104,479,322
成交额（元）610,427,925
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | 2025-08-20 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | 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 | 5.70 | 6.03 | 5.56 | 6.03 | 6.03 | qfq | 104,479,322 | 610,427,925 | 10.04% |
| 2026-07-16 | 4.92 | 5.48 | 4.87 | 5.48 | 5.48 | qfq | 46,268,325 | 238,262,495 | 10.04% |
| 2026-07-15 | 4.75 | 5.10 | 4.75 | 4.98 | 4.98 | qfq | 52,272,522 | 261,302,150 | 3.32% |
| 2026-07-14 | 4.80 | 4.89 | 4.61 | 4.82 | 4.82 | qfq | 31,375,700 | 149,851,047 | -1.03% |
| 2026-07-13 | 4.77 | 4.95 | 4.77 | 4.87 | 4.87 | qfq | 44,506,620 | 216,533,468 | 1.88% |
| 2026-07-10 | 4.57 | 4.88 | 4.47 | 4.78 | 4.78 | qfq | 31,605,973 | 149,690,283 | 3.46% |
| 2026-07-09 | 4.67 | 4.76 | 4.55 | 4.62 | 4.62 | qfq | 25,305,256 | 117,863,517 | -1.07% |
| 2026-07-08 | 4.66 | 4.76 | 4.55 | 4.67 | 4.67 | qfq | 26,603,100 | 124,030,338 | 0.43% |
| 2026-07-07 | 4.76 | 4.83 | 4.57 | 4.65 | 4.65 | qfq | 27,952,400 | 130,807,434 | -2.52% |
| 2026-07-06 | 4.74 | 4.90 | 4.71 | 4.77 | 4.77 | qfq | 29,371,281 | 140,943,218 | -0.42% |
| 2026-07-03 | 4.80 | 4.98 | 4.67 | 4.79 | 4.79 | qfq | 36,361,639 | 175,385,129 | 0.63% |
| 2026-07-02 | 4.82 | 5.04 | 4.73 | 4.76 | 4.76 | qfq | 52,413,390 | 254,937,546 | -1.24% |
| 2026-07-01 | 4.44 | 4.82 | 4.37 | 4.82 | 4.82 | qfq | 33,005,219 | 151,595,538 | 10.05% |
| 2026-06-30 | 4.47 | 4.64 | 4.35 | 4.38 | 4.38 | qfq | 40,827,206 | 183,057,469 | -1.79% |
| 2026-06-29 | 4.33 | 4.58 | 4.21 | 4.46 | 4.46 | qfq | 45,137,523 | 200,025,987 | 4.21% |
| 2026-06-26 | 4.55 | 4.56 | 4.24 | 4.28 | 4.28 | qfq | 37,470,647 | 162,419,116 | -5.73% |
| 2026-06-25 | 4.79 | 4.92 | 4.51 | 4.54 | 4.54 | qfq | 53,926,824 | 253,005,347 | -0.44% |
| 2026-06-24 | 4.90 | 5.16 | 4.55 | 4.56 | 4.56 | qfq | 48,750,155 | 232,683,204 | -4.80% |
| 2026-06-23 | 5.00 | 5.08 | 4.79 | 4.79 | 4.79 | qfq | 57,009,987 | 281,333,800 | -3.43% |
| 2026-06-22 | 4.74 | 5.00 | 4.43 | 4.96 | 4.96 | qfq | 59,152,589 | 281,801,955 | 5.98% |
| 2026-06-18 | 5.16 | 5.16 | 4.65 | 4.68 | 4.68 | qfq | 61,375,128 | 298,589,430 | -7.87% |
| 2026-06-17 | 5.43 | 5.45 | 5.05 | 5.08 | 5.08 | qfq | 37,990,400 | 195,971,316 | -7.30% |
| 2026-06-16 | 5.89 | 5.91 | 5.39 | 5.48 | 5.48 | qfq | 33,464,269 | 186,312,855 | -7.43% |
| 2026-06-15 | 5.94 | 6.23 | 5.86 | 5.92 | 5.92 | qfq | 14,782,902 | 89,119,161 | -1.33% |
| 2026-06-12 | 5.90 | 6.00 | 5.67 | 6.00 | 6.00 | qfq | 23,058,200 | 134,403,493 | 0.84% |
| 2026-06-11 | 6.48 | 6.54 | 5.87 | 5.95 | 5.95 | qfq | 23,756,158 | 144,273,644 | -8.74% |
| 2026-06-10 | 6.65 | 6.67 | 6.47 | 6.52 | 6.52 | qfq | 8,007,700 | 52,367,625 | -2.25% |
| 2026-06-09 | 6.61 | 6.75 | 6.48 | 6.67 | 6.67 | qfq | 10,310,800 | 68,253,756 | 0.91% |
| 2026-06-08 | 6.91 | 7.05 | 6.58 | 6.61 | 6.61 | qfq | 15,967,133 | 108,209,677 | -5.57% |
| 2026-06-05 | 6.71 | 7.09 | 6.71 | 7.00 | 7.00 | qfq | 18,618,105 | 129,024,134 | 4.95% |
| 2026-06-04 | 6.77 | 6.94 | 6.65 | 6.67 | 6.67 | qfq | 11,497,294 | 77,853,861 | -1.62% |
| 2026-06-03 | 6.85 | 6.90 | 6.72 | 6.78 | 6.78 | qfq | 7,488,010 | 50,988,555 | -1.88% |
| 2026-06-02 | 7.18 | 7.20 | 6.80 | 6.91 | 6.91 | qfq | 13,232,705 | 91,940,639 | -3.89% |
| 2026-06-01 | 7.11 | 7.25 | 6.94 | 7.19 | 7.19 | qfq | 7,922,900 | 56,691,156 | 0.56% |
| 2026-05-29 | 7.37 | 7.42 | 7.12 | 7.15 | 7.15 | qfq | 13,192,600 | 95,335,349 | -3.12% |
| 2026-05-28 | 7.38 | 7.52 | 7.34 | 7.38 | 7.38 | qfq | 9,631,500 | 71,323,898 | -0.94% |
| 2026-05-27 | 7.84 | 7.91 | 7.38 | 7.45 | 7.45 | qfq | 19,743,600 | 149,269,106 | -5.46% |
| 2026-05-26 | 7.91 | 8.00 | 7.69 | 7.88 | 7.88 | qfq | 20,977,900 | 164,756,154 | -0.38% |
| 2026-05-25 | 7.66 | 8.00 | 7.65 | 7.91 | 7.91 | qfq | 26,959,437 | 211,334,689 | 3.26% |
| 2026-05-22 | 7.56 | 7.73 | 7.46 | 7.66 | 7.66 | qfq | 25,345,762 | 192,761,878 | 1.19% |
| 2026-05-21 | 7.65 | 7.85 | 7.50 | 7.57 | 7.57 | qfq | 25,797,869 | 196,957,361 | -1.30% |
| 2026-05-20 | 7.28 | 7.69 | 7.23 | 7.67 | 7.67 | qfq | 33,790,500 | 254,243,080 | 5.36% |
| 2026-05-19 | 7.28 | 7.35 | 7.17 | 7.28 | 7.28 | qfq | 8,916,400 | 64,668,636 | -0.14% |
| 2026-05-18 | 7.34 | 7.44 | 7.21 | 7.29 | 7.29 | qfq | 11,268,698 | 82,308,483 | 0.14% |
| 2026-05-15 | 7.24 | 7.38 | 7.19 | 7.28 | 7.28 | qfq | 14,900,146 | 108,394,277 | 0.28% |
| 2026-05-14 | 7.33 | 7.40 | 7.12 | 7.26 | 7.26 | qfq | 19,921,015 | 144,514,665 | -1.63% |
| 2026-05-13 | 7.21 | 7.61 | 7.20 | 7.38 | 7.38 | qfq | 19,373,963 | 143,711,741 | 2.07% |
| 2026-05-12 | 7.26 | 7.32 | 7.02 | 7.23 | 7.23 | qfq | 23,351,400 | 167,180,313 | -0.82% |
| 2026-05-11 | 7.24 | 7.43 | 7.21 | 7.29 | 7.29 | qfq | 14,928,393 | 108,995,164 | 0.41% |
| 2026-05-08 | 7.16 | 7.35 | 7.12 | 7.26 | 7.26 | qfq | 15,423,795 | 111,853,162 | 2.40% |
| 2026-05-07 | 7.21 | 7.22 | 7.06 | 7.09 | 7.09 | qfq | 12,832,048 | 91,441,817 | -1.66% |
| 2026-05-06 | 7.15 | 7.25 | 7.01 | 7.21 | 7.21 | qfq | 20,203,118 | 144,824,194 | 1.84% |
| 2026-04-30 | 6.58 | 7.28 | 6.55 | 7.08 | 7.08 | qfq | 45,723,751 | 321,395,296 | 6.15% |
| 2026-04-29 | 6.65 | 6.75 | 6.61 | 6.67 | 6.67 | qfq | 15,689,398 | 105,029,526 | 0.15% |
| 2026-04-28 | 6.63 | 6.73 | 6.59 | 6.66 | 6.66 | qfq | 12,121,833 | 80,744,494 | 0.45% |
| 2026-04-27 | 6.58 | 6.64 | 6.42 | 6.63 | 6.63 | qfq | 13,035,733 | 84,840,597 | 0.45% |
| 2026-04-24 | 6.67 | 6.68 | 6.55 | 6.60 | 6.60 | qfq | 12,381,700 | 81,768,991 | -1.64% |
| 2026-04-23 | 6.69 | 6.76 | 6.58 | 6.71 | 6.71 | qfq | 14,583,264 | 97,210,901 | -0.59% |
| 2026-04-22 | 6.78 | 6.85 | 6.65 | 6.75 | 6.75 | qfq | 16,273,100 | 109,559,460 | -0.30% |
| 2026-04-21 | 6.67 | 6.80 | 6.62 | 6.77 | 6.77 | qfq | 16,770,340 | 112,330,683 | 1.50% |
| 2026-04-20 | 6.65 | 6.74 | 6.61 | 6.67 | 6.67 | qfq | 10,994,000 | 73,242,806 | -0.45% |
| 2026-04-17 | 6.83 | 6.88 | 6.63 | 6.70 | 6.70 | qfq | 19,591,817 | 131,642,187 | -2.05% |
| 2026-04-16 | 6.88 | 6.96 | 6.77 | 6.84 | 6.84 | qfq | 17,564,580 | 120,158,160 | -0.87% |
| 2026-04-15 | 6.99 | 7.11 | 6.78 | 6.90 | 6.90 | qfq | 29,226,978 | 202,543,767 | 0.73% |
| 2026-04-14 | 6.71 | 7.08 | 6.58 | 6.85 | 6.85 | qfq | 29,403,935 | 200,475,846 | 3.01% |
| 2026-04-13 | 6.79 | 6.80 | 6.58 | 6.65 | 6.65 | qfq | 18,213,119 | 121,220,785 | -2.64% |
| 2026-04-10 | 6.57 | 7.14 | 6.54 | 6.83 | 6.83 | qfq | 33,273,121 | 227,383,675 | 3.96% |
| 2026-04-09 | 6.88 | 6.93 | 6.53 | 6.57 | 6.57 | qfq | 22,736,746 | 151,700,419 | -4.92% |
| 2026-04-08 | 6.87 | 6.94 | 6.78 | 6.91 | 6.91 | qfq | 15,874,319 | 108,972,090 | 1.77% |
| 2026-04-07 | 6.69 | 6.83 | 6.62 | 6.79 | 6.79 | qfq | 10,905,628 | 73,501,733 | 1.65% |
| 2026-04-03 | 7.09 | 7.10 | 6.65 | 6.68 | 6.68 | qfq | 21,739,938 | 147,484,538 | -6.96% |
| 2026-04-02 | 7.22 | 7.27 | 7.15 | 7.18 | 7.18 | qfq | 8,256,271 | 59,464,584 | -0.97% |
| 2026-04-01 | 7.16 | 7.25 | 7.05 | 7.25 | 7.25 | qfq | 11,008,300 | 79,136,611 | 2.40% |
| 2026-03-31 | 7.08 | 7.31 | 7.06 | 7.08 | 7.08 | qfq | 9,516,844 | 68,318,506 | -0.84% |
| 2026-03-30 | 6.99 | 7.15 | 6.94 | 7.14 | 7.14 | qfq | 9,965,769 | 70,458,849 | 1.42% |
| 2026-03-27 | 6.80 | 7.06 | 6.76 | 7.04 | 7.04 | qfq | 11,308,219 | 78,719,389 | 2.92% |
| 2026-03-26 | 6.89 | 7.00 | 6.80 | 6.84 | 6.84 | qfq | 9,396,464 | 64,709,441 | -0.44% |
| 2026-03-25 | 6.90 | 6.93 | 6.81 | 6.87 | 6.87 | qfq | 10,672,996 | 73,421,806 | -0.43% |
| 2026-03-24 | 6.70 | 6.90 | 6.63 | 6.90 | 6.90 | qfq | 14,648,354 | 99,055,140 | 4.23% |
| 2026-03-23 | 6.93 | 6.94 | 6.60 | 6.62 | 6.62 | qfq | 17,695,049 | 119,709,301 | -5.70% |
| 2026-03-20 | 7.15 | 7.21 | 7.01 | 7.02 | 7.02 | qfq | 9,888,492 | 70,154,934 | -1.82% |
| 2026-03-19 | 7.29 | 7.36 | 7.09 | 7.15 | 7.15 | qfq | 16,212,629 | 116,602,704 | -2.59% |
| 2026-03-18 | 7.51 | 7.53 | 7.29 | 7.34 | 7.34 | qfq | 13,030,900 | 95,933,765 | -2.39% |
| 2026-03-17 | 7.50 | 7.64 | 7.49 | 7.52 | 7.52 | qfq | 11,634,400 | 87,866,005 | 0.00% |
| 2026-03-16 | 7.60 | 7.63 | 7.46 | 7.52 | 7.52 | qfq | 13,257,516 | 99,743,219 | -1.05% |
| 2026-03-13 | 7.66 | 7.77 | 7.56 | 7.60 | 7.60 | qfq | 14,528,561 | 111,410,048 | -1.04% |
| 2026-03-12 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | qfq | 9,215,051 | 71,325,254 | -1.54% |
| 2026-03-11 | 7.75 | 7.83 | 7.66 | 7.80 | 7.80 | qfq | 8,834,169 | 68,487,841 | 0.65% |
| 2026-03-10 | 7.66 | 7.84 | 7.66 | 7.75 | 7.75 | qfq | 8,784,801 | 68,039,201 | 1.17% |
| 2026-03-09 | 7.65 | 7.72 | 7.55 | 7.66 | 7.66 | qfq | 12,132,195 | 92,458,814 | -0.13% |
| 2026-03-06 | 7.49 | 7.69 | 7.46 | 7.67 | 7.67 | qfq | 13,299,615 | 101,069,903 | 1.99% |
| 2026-03-05 | 7.50 | 7.58 | 7.45 | 7.52 | 7.52 | qfq | 10,171,871 | 76,418,043 | 0.80% |
| 2026-03-04 | 7.62 | 7.63 | 7.40 | 7.46 | 7.46 | qfq | 13,478,083 | 100,778,998 | -2.61% |
| 2026-03-03 | 7.86 | 7.88 | 7.59 | 7.66 | 7.66 | qfq | 11,857,813 | 91,586,675 | -2.05% |
| 2026-03-02 | 7.93 | 7.96 | 7.81 | 7.82 | 7.82 | qfq | 13,214,387 | 103,959,277 | -2.49% |
| 2026-02-27 | 7.99 | 8.05 | 7.95 | 8.02 | 8.02 | qfq | 8,561,176 | 68,512,882 | -0.12% |
| 2026-02-26 | 8.27 | 8.27 | 7.99 | 8.03 | 8.03 | qfq | 19,103,959 | 154,157,138 | -2.78% |
| 2026-02-25 | 8.11 | 8.30 | 8.11 | 8.26 | 8.26 | qfq | 12,210,726 | 100,655,386 | 1.85% |
| 2026-02-24 | 8.17 | 8.20 | 8.10 | 8.11 | 8.11 | qfq | 11,637,496 | 94,594,944 | -0.25% |
| 2026-02-13 | 8.12 | 8.28 | 8.11 | 8.13 | 8.13 | qfq | 8,822,631 | 72,150,715 | 0.12% |
| 2026-02-12 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | qfq | 12,596,600 | 102,842,804 | -1.81% |
| 2026-02-11 | 8.39 | 8.42 | 8.27 | 8.27 | 8.27 | qfq | 11,300,296 | 93,937,049 | -1.43% |
| 2026-02-10 | 8.44 | 8.53 | 8.36 | 8.39 | 8.39 | qfq | 13,248,719 | 111,688,508 | -0.59% |
| 2026-02-09 | 8.40 | 8.55 | 8.40 | 8.44 | 8.44 | qfq | 15,436,500 | 130,558,322 | 0.00% |
| 2026-02-06 | 8.55 | 8.64 | 8.43 | 8.44 | 8.44 | qfq | 18,990,550 | 161,543,194 | -0.12% |
| 2026-02-05 | 8.53 | 8.63 | 8.42 | 8.45 | 8.45 | qfq | 17,944,716 | 152,441,729 | -2.09% |
| 2026-02-04 | 8.47 | 8.69 | 8.44 | 8.63 | 8.63 | qfq | 13,269,980 | 113,904,349 | 1.53% |
| 2026-02-03 | 8.63 | 8.72 | 8.43 | 8.50 | 8.50 | qfq | 16,810,912 | 143,420,929 | -1.62% |
| 2026-02-02 | 8.73 | 9.14 | 8.60 | 8.64 | 8.64 | qfq | 29,039,196 | 258,030,709 | -1.26% |
| 2026-01-30 | 8.66 | 9.03 | 8.56 | 8.75 | 8.75 | qfq | 27,028,344 | 236,925,537 | 1.63% |
| 2026-01-29 | 8.10 | 8.88 | 8.10 | 8.61 | 8.61 | qfq | 44,268,718 | 378,203,212 | 5.90% |
| 2026-01-28 | 8.25 | 8.27 | 8.10 | 8.13 | 8.13 | qfq | 14,542,749 | 118,634,738 | -1.69% |
| 2026-01-27 | 8.51 | 8.51 | 8.17 | 8.27 | 8.27 | qfq | 26,237,966 | 217,467,170 | -2.71% |
| 2026-01-26 | 8.63 | 8.76 | 8.42 | 8.50 | 8.50 | qfq | 28,948,755 | 246,826,585 | -1.05% |
| 2026-01-23 | 8.49 | 8.62 | 8.47 | 8.59 | 8.59 | qfq | 28,393,324 | 242,412,045 | 1.54% |
| 2026-01-22 | 8.85 | 8.85 | 8.42 | 8.46 | 8.46 | qfq | 31,537,142 | 268,367,096 | -4.62% |
| 2026-01-21 | 9.03 | 9.30 | 8.78 | 8.87 | 8.87 | qfq | 31,258,383 | 280,585,601 | -1.77% |
| 2026-01-20 | 9.22 | 9.29 | 8.96 | 9.03 | 9.03 | qfq | 15,606,193 | 141,760,375 | -2.06% |
| 2026-01-19 | 9.17 | 9.29 | 9.11 | 9.22 | 9.22 | qfq | 5,453,400 | 50,281,236 | 0.22% |
| 2026-01-16 | 9.47 | 9.51 | 9.13 | 9.20 | 9.20 | qfq | 11,237,881 | 103,883,353 | -2.95% |
| 2026-01-15 | 9.74 | 9.74 | 9.43 | 9.48 | 9.48 | qfq | 9,573,192 | 91,260,151 | -3.07% |
| 2026-01-14 | 9.50 | 9.95 | 9.43 | 9.78 | 9.78 | qfq | 23,106,419 | 223,397,356 | 2.73% |
| 2026-01-13 | 9.72 | 9.74 | 9.51 | 9.52 | 9.52 | qfq | 8,519,400 | 81,761,253 | -2.26% |
| 2026-01-12 | 9.31 | 9.79 | 9.26 | 9.74 | 9.74 | qfq | 18,572,035 | 177,404,562 | 4.62% |
| 2026-01-09 | 9.25 | 9.31 | 9.18 | 9.31 | 9.31 | qfq | 6,273,132 | 58,089,878 | 0.32% |
| 2026-01-08 | 9.17 | 9.32 | 9.14 | 9.28 | 9.28 | qfq | 7,005,768 | 64,904,795 | 1.20% |
| 2026-01-07 | 9.22 | 9.25 | 9.13 | 9.17 | 9.17 | qfq | 4,621,000 | 42,431,300 | -0.43% |
| 2026-01-06 | 9.21 | 9.28 | 9.16 | 9.21 | 9.21 | qfq | 7,248,308 | 66,875,393 | 0.55% |
| 2026-01-05 | 8.97 | 9.17 | 8.94 | 9.16 | 9.16 | qfq | 7,306,680 | 66,526,027 | 2.58% |
| 2025-12-31 | 9.00 | 9.07 | 8.79 | 8.93 | 8.93 | qfq | 8,994,524 | 80,009,827 | -1.00% |
| 2025-12-30 | 9.09 | 9.13 | 9.00 | 9.02 | 9.02 | qfq | 6,546,316 | 59,284,862 | -1.20% |
| 2025-12-29 | 9.70 | 9.70 | 9.12 | 9.13 | 9.13 | qfq | 13,817,637 | 127,812,014 | -6.17% |
| 2025-12-26 | 9.76 | 9.79 | 9.68 | 9.73 | 9.73 | qfq | 3,740,461 | 36,446,643 | -0.10% |
| 2025-12-25 | 9.78 | 9.82 | 9.72 | 9.74 | 9.74 | qfq | 3,219,000 | 31,408,258 | -0.41% |
| 2025-12-24 | 9.69 | 9.83 | 9.64 | 9.78 | 9.78 | qfq | 3,904,800 | 38,115,546 | 0.93% |
| 2025-12-23 | 9.83 | 9.88 | 9.69 | 9.69 | 9.69 | qfq | 3,662,616 | 35,770,140 | -1.42% |
| 2025-12-22 | 9.91 | 9.95 | 9.80 | 9.83 | 9.83 | qfq | 3,755,300 | 37,042,155 | -0.81% |
| 2025-12-19 | 9.83 | 9.98 | 9.77 | 9.91 | 9.91 | qfq | 3,271,430 | 32,400,522 | 1.12% |
| 2025-12-18 | 9.72 | 9.86 | 9.68 | 9.80 | 9.80 | qfq | 2,602,033 | 25,514,963 | 0.51% |
| 2025-12-17 | 9.69 | 9.77 | 9.55 | 9.75 | 9.75 | qfq | 3,639,900 | 35,115,047 | 1.04% |
| 2025-12-16 | 9.78 | 9.80 | 9.65 | 9.65 | 9.65 | qfq | 3,690,000 | 35,781,558 | -1.83% |
| 2025-12-15 | 9.83 | 9.98 | 9.70 | 9.83 | 9.83 | qfq | 4,588,588 | 45,143,959 | -0.20% |
| 2025-12-12 | 10.00 | 10.02 | 9.74 | 9.85 | 9.85 | qfq | 9,078,197 | 89,367,893 | -1.70% |
| 2025-12-11 | 10.17 | 10.19 | 9.99 | 10.02 | 10.02 | qfq | 4,317,400 | 43,343,261 | -1.38% |
| 2025-12-10 | 10.09 | 10.24 | 9.99 | 10.16 | 10.16 | qfq | 4,982,094 | 50,347,599 | 0.69% |
| 2025-12-09 | 10.15 | 10.22 | 10.06 | 10.09 | 10.09 | qfq | 4,133,282 | 41,805,830 | -1.18% |
| 2025-12-08 | 10.24 | 10.29 | 10.16 | 10.21 | 10.21 | qfq | 6,310,979 | 64,420,172 | 0.10% |
| 2025-12-05 | 10.06 | 10.23 | 9.98 | 10.20 | 10.20 | qfq | 5,255,884 | 53,149,193 | 1.39% |
| 2025-12-04 | 10.28 | 10.29 | 9.98 | 10.06 | 10.06 | qfq | 7,646,794 | 77,018,937 | -2.04% |
| 2025-12-03 | 10.25 | 10.33 | 10.21 | 10.27 | 10.27 | qfq | 3,352,775 | 34,420,625 | 0.10% |
| 2025-12-02 | 10.37 | 10.37 | 10.23 | 10.26 | 10.26 | qfq | 3,122,600 | 32,060,633 | -1.06% |
| 2025-12-01 | 10.42 | 10.44 | 10.31 | 10.37 | 10.37 | qfq | 5,972,133 | 61,794,069 | -0.48% |
| 2025-11-28 | 10.36 | 10.46 | 10.21 | 10.42 | 10.42 | qfq | 6,114,900 | 63,137,493 | 0.48% |
| 2025-11-27 | 10.34 | 10.39 | 10.24 | 10.37 | 10.37 | qfq | 4,231,082 | 43,627,415 | 0.58% |
| 2025-11-26 | 10.23 | 10.42 | 10.23 | 10.31 | 10.31 | qfq | 5,618,707 | 58,095,780 | 0.29% |
| 2025-11-25 | 10.28 | 10.34 | 10.24 | 10.28 | 10.28 | qfq | 5,032,803 | 51,745,043 | 0.49% |
| 2025-11-24 | 10.19 | 10.28 | 10.14 | 10.23 | 10.23 | qfq | 5,143,989 | 52,513,067 | 0.79% |
| 2025-11-21 | 10.55 | 10.59 | 10.12 | 10.15 | 10.15 | qfq | 9,470,516 | 97,505,204 | -4.15% |
| 2025-11-20 | 10.82 | 10.84 | 10.50 | 10.59 | 10.59 | qfq | 8,615,875 | 91,619,707 | -1.94% |
| 2025-11-19 | 11.12 | 11.12 | 10.77 | 10.80 | 10.80 | qfq | 7,574,600 | 82,478,177 | -2.53% |
| 2025-11-18 | 11.22 | 11.27 | 11.04 | 11.08 | 11.08 | qfq | 6,542,500 | 72,869,073 | -1.51% |
| 2025-11-17 | 11.60 | 11.60 | 11.17 | 11.25 | 11.25 | qfq | 8,569,633 | 96,715,317 | -2.60% |
| 2025-11-14 | 11.55 | 11.73 | 11.54 | 11.55 | 11.55 | qfq | 8,910,082 | 103,675,116 | -0.35% |
| 2025-11-13 | 11.71 | 11.71 | 11.54 | 11.59 | 11.59 | qfq | 9,818,201 | 113,776,682 | -0.94% |
| 2025-11-12 | 11.63 | 11.90 | 11.58 | 11.70 | 11.70 | qfq | 11,653,679 | 136,838,938 | 0.86% |
| 2025-11-11 | 11.65 | 11.70 | 11.53 | 11.60 | 11.60 | qfq | 4,896,398 | 56,829,486 | -0.09% |
| 2025-11-10 | 11.53 | 11.67 | 11.46 | 11.61 | 11.61 | qfq | 6,259,551 | 72,494,458 | 0.69% |
| 2025-11-07 | 11.51 | 11.62 | 11.41 | 11.53 | 11.53 | qfq | 7,714,473 | 88,918,894 | 0.70% |
| 2025-11-06 | 11.50 | 11.50 | 11.37 | 11.45 | 11.45 | qfq | 4,636,022 | 52,959,578 | -0.09% |
| 2025-11-05 | 11.46 | 11.57 | 11.39 | 11.46 | 11.46 | qfq | 4,636,800 | 53,239,758 | -0.35% |
| 2025-11-04 | 11.50 | 11.67 | 11.41 | 11.50 | 11.50 | qfq | 8,962,479 | 102,873,892 | -1.63% |
| 2025-11-03 | 11.28 | 11.93 | 11.28 | 11.69 | 11.69 | qfq | 15,519,881 | 181,502,192 | 3.45% |
| 2025-10-31 | 11.23 | 11.44 | 11.23 | 11.30 | 11.30 | qfq | 7,638,835 | 86,677,436 | 0.53% |
| 2025-10-30 | 11.25 | 11.38 | 11.17 | 11.24 | 11.24 | qfq | 10,093,778 | 113,710,213 | -0.09% |
| 2025-10-29 | 11.51 | 11.56 | 10.98 | 11.25 | 11.25 | qfq | 15,119,672 | 168,764,687 | -2.51% |
| 2025-10-28 | 11.12 | 11.95 | 11.08 | 11.54 | 11.54 | qfq | 26,302,143 | 304,960,890 | 3.68% |
| 2025-10-27 | 11.80 | 11.88 | 11.08 | 11.13 | 11.13 | qfq | 21,564,200 | 245,174,480 | -6.23% |
| 2025-10-24 | 11.86 | 11.94 | 11.72 | 11.87 | 11.87 | qfq | 6,969,200 | 82,551,911 | 0.51% |
| 2025-10-23 | 11.80 | 11.89 | 11.66 | 11.81 | 11.81 | qfq | 5,369,492 | 63,087,434 | -0.25% |
| 2025-10-22 | 11.76 | 11.94 | 11.71 | 11.84 | 11.84 | qfq | 7,966,000 | 94,380,100 | 1.02% |
| 2025-10-21 | 11.73 | 11.85 | 11.70 | 11.72 | 11.72 | qfq | 5,366,800 | 63,076,688 | 0.09% |
| 2025-10-20 | 11.77 | 11.92 | 11.63 | 11.71 | 11.71 | qfq | 9,259,700 | 108,748,423 | -0.51% |
| 2025-10-17 | 12.03 | 12.13 | 11.71 | 11.77 | 11.77 | qfq | 11,960,700 | 142,539,715 | -2.24% |
| 2025-10-16 | 12.11 | 12.14 | 11.89 | 12.04 | 12.04 | qfq | 11,339,244 | 136,366,995 | -0.33% |
| 2025-10-15 | 11.95 | 12.12 | 11.82 | 12.08 | 12.08 | qfq | 12,196,765 | 146,569,232 | 1.51% |
| 2025-10-14 | 11.95 | 12.25 | 11.82 | 11.90 | 11.90 | qfq | 13,269,700 | 159,264,443 | 0.34% |
| 2025-10-13 | 11.85 | 12.06 | 11.79 | 11.86 | 11.86 | qfq | 10,467,500 | 124,485,427 | -1.58% |
| 2025-10-10 | 11.60 | 12.30 | 11.59 | 12.05 | 12.05 | qfq | 22,660,660 | 272,430,936 | 3.88% |
| 2025-10-09 | 11.20 | 11.80 | 11.13 | 11.60 | 11.60 | qfq | 13,510,168 | 156,123,922 | 4.50% |
| 2025-09-30 | 11.14 | 11.22 | 11.09 | 11.10 | 11.10 | qfq | 5,107,700 | 56,959,063 | -1.07% |
| 2025-09-29 | 11.18 | 11.28 | 10.96 | 11.22 | 11.22 | qfq | 6,133,043 | 68,379,825 | 0.54% |
| 2025-09-26 | 11.14 | 11.30 | 11.03 | 11.16 | 11.16 | qfq | 5,587,918 | 62,512,859 | 0.09% |
| 2025-09-25 | 11.18 | 11.32 | 10.94 | 11.15 | 11.15 | qfq | 8,619,900 | 96,099,466 | -0.45% |
| 2025-09-24 | 11.00 | 11.35 | 10.92 | 11.20 | 11.20 | qfq | 6,372,480 | 71,249,214 | 1.36% |
| 2025-09-23 | 11.52 | 11.52 | 10.87 | 11.05 | 11.05 | qfq | 9,932,730 | 110,196,746 | -4.00% |
| 2025-09-22 | 11.57 | 11.70 | 11.27 | 11.51 | 11.51 | qfq | 6,510,800 | 74,489,044 | -0.86% |
| 2025-09-19 | 11.72 | 11.78 | 11.50 | 11.61 | 11.61 | qfq | 7,428,818 | 86,109,163 | -0.85% |
| 2025-09-18 | 12.15 | 12.19 | 11.62 | 11.71 | 11.71 | qfq | 8,965,731 | 106,667,576 | -3.62% |
| 2025-09-17 | 12.35 | 12.42 | 12.09 | 12.15 | 12.15 | qfq | 8,468,011 | 103,662,163 | -1.62% |
| 2025-09-16 | 12.29 | 12.40 | 12.11 | 12.35 | 12.35 | qfq | 6,865,250 | 83,913,717 | 0.41% |
| 2025-09-15 | 12.22 | 12.38 | 11.89 | 12.30 | 12.30 | qfq | 10,136,130 | 122,909,783 | 0.74% |
| 2025-09-12 | 12.13 | 12.41 | 11.99 | 12.21 | 12.21 | qfq | 12,270,200 | 150,071,936 | 1.08% |
| 2025-09-11 | 11.74 | 12.20 | 11.46 | 12.08 | 12.08 | qfq | 9,922,670 | 117,525,856 | 3.60% |
| 2025-09-10 | 11.70 | 11.79 | 11.58 | 11.66 | 11.66 | qfq | 3,601,600 | 41,997,512 | 0.00% |
| 2025-09-09 | 11.80 | 11.94 | 11.66 | 11.66 | 11.66 | qfq | 4,762,200 | 56,044,910 | -1.60% |
| 2025-09-08 | 11.82 | 11.91 | 11.59 | 11.85 | 11.85 | qfq | 6,303,800 | 74,274,053 | 0.08% |
| 2025-09-05 | 11.76 | 11.85 | 11.57 | 11.84 | 11.84 | qfq | 6,713,717 | 78,522,227 | 1.28% |
| 2025-09-04 | 11.70 | 11.91 | 11.51 | 11.69 | 11.69 | qfq | 6,504,925 | 76,384,624 | 0.34% |
| 2025-09-03 | 11.70 | 11.83 | 11.45 | 11.65 | 11.65 | qfq | 8,388,451 | 97,706,607 | 0.09% |
| 2025-09-02 | 12.14 | 12.17 | 11.60 | 11.64 | 11.64 | qfq | 11,849,953 | 139,846,370 | -4.04% |
| 2025-09-01 | 12.11 | 12.28 | 12.05 | 12.13 | 12.13 | qfq | 7,112,822 | 86,407,418 | 0.08% |
| 2025-08-29 | 12.02 | 12.27 | 11.99 | 12.12 | 12.12 | qfq | 6,360,860 | 77,210,884 | 0.75% |
| 2025-08-28 | 12.29 | 12.34 | 11.74 | 12.03 | 12.03 | qfq | 14,461,890 | 174,348,521 | -2.59% |
| 2025-08-27 | 12.67 | 13.07 | 12.29 | 12.35 | 12.35 | qfq | 15,549,460 | 195,639,406 | -2.53% |
| 2025-08-26 | 12.70 | 12.96 | 12.61 | 12.67 | 12.67 | qfq | 9,289,600 | 118,236,512 | -0.16% |
| 2025-08-25 | 12.63 | 12.82 | 12.57 | 12.69 | 12.69 | qfq | 9,251,581 | 117,402,536 | 0.48% |
| 2025-08-22 | 12.62 | 12.70 | 12.34 | 12.63 | 12.63 | qfq | 12,430,027 | 155,717,553 | -0.32% |
| 2025-08-21 | 12.73 | 12.77 | 12.55 | 12.67 | 12.67 | qfq | 10,287,600 | 130,222,383 | -0.47% |
| 2025-08-20 | 12.04 | 12.98 | 12.01 | 12.73 | 12.73 | qfq | 24,283,500 | 307,066,833 | 2.33% |
| 2025-08-19 | 12.60 | 12.79 | 12.40 | 12.44 | 12.29 | qfq | 11,381,000 | 143,105,105 | -0.64% |
| 2025-08-18 | 12.49 | 12.70 | 12.38 | 12.52 | 12.37 | qfq | 10,258,000 | 128,880,872 | 0.16% |
| 2025-08-15 | 12.30 | 12.61 | 12.25 | 12.50 | 12.35 | qfq | 9,518,178 | 117,930,668 | 1.79% |
| 2025-08-14 | 12.61 | 12.77 | 12.27 | 12.28 | 12.13 | qfq | 12,704,067 | 158,875,019 | -2.92% |
| 2025-08-13 | 12.79 | 12.79 | 12.55 | 12.65 | 12.50 | qfq | 11,539,110 | 145,770,539 | -1.25% |
| 2025-08-12 | 12.81 | 13.25 | 12.57 | 12.81 | 12.66 | qfq | 13,253,953 | 168,994,762 | -1.23% |
| 2025-08-11 | 12.39 | 13.03 | 12.36 | 12.97 | 12.81 | qfq | 19,644,453 | 251,983,946 | 5.02% |
| 2025-08-08 | 12.32 | 12.93 | 12.32 | 12.35 | 12.20 | qfq | 13,832,700 | 174,057,934 | -0.48% |
| 2025-08-07 | 12.88 | 12.88 | 12.38 | 12.41 | 12.26 | qfq | 18,002,500 | 226,124,349 | -3.95% |
| 2025-08-06 | 12.59 | 13.48 | 12.58 | 12.92 | 12.76 | qfq | 32,840,953 | 428,411,449 | 2.54% |
| 2025-08-05 | 12.75 | 12.85 | 12.54 | 12.60 | 12.45 | qfq | 11,817,300 | 149,510,485 | -1.72% |
| 2025-08-04 | 13.18 | 13.19 | 12.57 | 12.82 | 12.67 | qfq | 19,780,257 | 252,265,149 | -2.51% |
| 2025-08-01 | 13.40 | 13.46 | 12.98 | 13.15 | 12.99 | qfq | 38,750,009 | 515,184,840 | 1.00% |
| 2025-07-31 | 12.48 | 13.43 | 12.48 | 13.02 | 12.86 | qfq | 33,565,927 | 439,106,267 | 4.08% |
| 2025-07-30 | 12.35 | 13.11 | 12.23 | 12.51 | 12.36 | qfq | 26,792,000 | 337,224,499 | 0.89% |
| 2025-07-29 | 12.74 | 12.80 | 12.29 | 12.40 | 12.25 | qfq | 18,266,439 | 226,977,314 | -2.21% |
| 2025-07-28 | 12.46 | 12.84 | 12.22 | 12.68 | 12.53 | qfq | 28,714,632 | 362,099,218 | 1.77% |
| 2025-07-25 | 12.39 | 12.89 | 12.35 | 12.46 | 12.31 | qfq | 45,230,132 | 571,020,694 | 3.92% |
| 2025-07-24 | 11.33 | 12.40 | 11.33 | 11.99 | 11.85 | qfq | 40,325,279 | 483,248,638 | 6.39% |
| 2025-07-23 | 11.28 | 11.37 | 11.23 | 11.27 | 11.13 | qfq | 4,427,100 | 50,057,597 | -0.09% |
| 2025-07-22 | 11.30 | 11.34 | 11.19 | 11.28 | 11.14 | qfq | 4,679,524 | 52,713,470 | -0.09% |
| 2025-07-21 | 11.30 | 11.35 | 11.19 | 11.29 | 11.15 | qfq | 3,819,000 | 43,079,060 | 0.09% |
| 2025-07-18 | 11.29 | 11.34 | 11.15 | 11.28 | 11.14 | qfq | 4,916,700 | 55,225,558 | -0.18% |
| 2025-07-17 | 11.11 | 11.34 | 11.11 | 11.30 | 11.16 | qfq | 6,077,800 | 68,182,756 | 1.53% |
| 2025-07-16 | 11.16 | 11.20 | 11.04 | 11.13 | 11.00 | qfq | 4,695,251 | 52,198,109 | -0.27% |
| 2025-07-15 | 11.50 | 11.50 | 10.92 | 11.16 | 11.03 | qfq | 14,361,342 | 160,086,158 | -4.86% |
| 2025-07-14 | 11.67 | 11.82 | 11.66 | 11.73 | 11.59 | qfq | 5,020,100 | 58,856,962 | 0.17% |
| 2025-07-11 | 11.72 | 11.88 | 11.67 | 11.71 | 11.57 | qfq | 8,057,800 | 95,005,875 | -0.09% |
| 2025-07-10 | 11.84 | 11.85 | 11.67 | 11.72 | 11.58 | qfq | 5,673,000 | 66,672,644 | -0.51% |
| 2025-07-09 | 11.78 | 11.88 | 11.75 | 11.78 | 11.64 | qfq | 4,739,300 | 55,977,828 | -0.25% |
| 2025-07-08 | 11.69 | 11.87 | 11.68 | 11.81 | 11.67 | qfq | 7,016,834 | 82,755,180 | 0.51% |
| 2025-07-07 | 11.90 | 11.99 | 11.62 | 11.75 | 11.61 | qfq | 9,274,000 | 108,782,284 | -1.51% |
| 2025-07-04 | 12.40 | 12.42 | 11.81 | 11.93 | 11.79 | qfq | 14,192,904 | 170,637,963 | -3.95% |
| 2025-07-03 | 11.77 | 12.70 | 11.74 | 12.42 | 12.27 | qfq | 24,422,596 | 301,572,442 | 5.43% |
| 2025-07-02 | 11.71 | 11.84 | 11.66 | 11.78 | 11.64 | qfq | 4,972,464 | 58,463,411 | -0.08% |
| 2025-07-01 | 11.74 | 11.83 | 11.60 | 11.79 | 11.65 | qfq | 6,178,700 | 72,523,602 | 0.34% |
| 2025-06-30 | 11.99 | 12.03 | 11.59 | 11.75 | 11.61 | qfq | 8,886,684 | 104,128,402 | -1.01% |
| 2025-06-27 | 11.90 | 12.10 | 11.80 | 11.87 | 11.73 | qfq | 7,847,302 | 93,605,477 | -0.50% |
| 2025-06-26 | 11.93 | 12.07 | 11.83 | 11.93 | 11.79 | qfq | 5,796,101 | 69,261,831 | -0.25% |
| 2025-06-25 | 11.85 | 12.17 | 11.65 | 11.96 | 11.82 | qfq | 11,432,320 | 136,684,015 | 1.70% |
| 2025-06-24 | 11.62 | 12.20 | 11.60 | 11.76 | 11.62 | qfq | 13,416,232 | 157,649,286 | 4.26% |
| 2025-06-23 | 11.25 | 11.41 | 11.21 | 11.28 | 11.14 | qfq | 3,779,500 | 42,663,625 | 0.36% |
| 2025-06-20 | 11.08 | 11.34 | 11.07 | 11.24 | 11.10 | qfq | 4,416,758 | 49,583,835 | 1.44% |
| 2025-06-19 | 11.22 | 11.26 | 11.05 | 11.08 | 10.95 | qfq | 5,090,900 | 56,730,294 | -1.25% |
| 2025-06-18 | 11.42 | 11.43 | 11.14 | 11.22 | 11.08 | qfq | 5,917,973 | 66,499,227 | -2.09% |
| 2025-06-17 | 11.52 | 11.65 | 11.33 | 11.46 | 11.32 | qfq | 6,753,595 | 77,316,808 | 0.00% |
| 2025-06-16 | 11.78 | 11.83 | 11.44 | 11.46 | 11.32 | qfq | 8,863,900 | 102,176,186 | -2.80% |
| 2025-06-13 | 11.95 | 12.35 | 11.72 | 11.79 | 11.65 | qfq | 15,291,566 | 183,370,353 | -0.92% |
| 2025-06-12 | 11.38 | 12.20 | 11.38 | 11.90 | 11.76 | qfq | 19,231,431 | 228,197,700 | 4.29% |
| 2025-06-11 | 11.47 | 11.64 | 11.39 | 11.41 | 11.27 | qfq | 3,868,300 | 44,328,573 | -0.52% |
| 2025-06-10 | 11.56 | 11.62 | 11.40 | 11.47 | 11.33 | qfq | 4,380,300 | 50,466,578 | -0.86% |
| 2025-06-09 | 11.29 | 11.59 | 11.26 | 11.57 | 11.43 | qfq | 7,188,302 | 82,524,078 | 2.84% |
| 2025-06-06 | 11.45 | 11.50 | 11.20 | 11.25 | 11.11 | qfq | 4,905,800 | 55,505,773 | -1.57% |
| 2025-06-05 | 11.50 | 11.63 | 11.38 | 11.43 | 11.29 | qfq | 4,843,007 | 55,679,383 | -0.61% |
| 2025-06-04 | 11.53 | 11.57 | 11.39 | 11.50 | 11.36 | qfq | 5,084,380 | 58,311,107 | -0.26% |
| 2025-06-03 | 11.30 | 11.63 | 11.30 | 11.53 | 11.39 | qfq | 6,184,750 | 71,141,366 | 0.35% |
| 2025-05-30 | 11.36 | 11.51 | 11.30 | 11.49 | 11.35 | qfq | 4,873,680 | 55,704,828 | 0.88% |
| 2025-05-29 | 11.50 | 11.50 | 11.27 | 11.39 | 11.25 | qfq | 5,902,305 | 67,323,719 | 0.71% |
| 2025-05-28 | 11.20 | 11.35 | 11.17 | 11.31 | 11.17 | qfq | 3,362,900 | 37,879,769 | 0.80% |
| 2025-05-27 | 11.23 | 11.35 | 11.17 | 11.22 | 11.08 | qfq | 3,395,700 | 38,235,696 | 0.27% |
| 2025-05-26 | 11.25 | 11.33 | 11.16 | 11.19 | 11.06 | qfq | 2,748,302 | 30,874,846 | -0.71% |
| 2025-05-23 | 11.41 | 11.48 | 11.24 | 11.27 | 11.13 | qfq | 3,260,800 | 37,051,853 | -1.23% |
| 2025-05-22 | 11.39 | 11.47 | 11.23 | 11.41 | 11.27 | qfq | 4,262,200 | 48,400,754 | 0.18% |
| 2025-05-21 | 11.45 | 11.50 | 11.30 | 11.39 | 11.25 | qfq | 5,404,556 | 61,624,955 | -0.87% |
| 2025-05-20 | 11.37 | 11.52 | 11.33 | 11.49 | 11.35 | qfq | 5,762,801 | 66,012,374 | 1.32% |
| 2025-05-19 | 11.28 | 11.36 | 11.22 | 11.34 | 11.20 | qfq | 3,862,056 | 43,674,239 | 0.53% |
| 2025-05-16 | 11.20 | 11.45 | 11.18 | 11.28 | 11.14 | qfq | 5,215,000 | 59,015,848 | 0.71% |
| 2025-05-15 | 11.24 | 11.29 | 11.11 | 11.20 | 11.06 | qfq | 4,120,833 | 46,264,176 | 0.00% |
| 2025-05-14 | 11.15 | 11.26 | 11.05 | 11.20 | 11.06 | qfq | 3,818,171 | 42,632,868 | 0.00% |
| 2025-05-13 | 11.23 | 11.23 | 11.09 | 11.20 | 11.06 | qfq | 2,967,800 | 33,085,835 | 0.27% |
| 2025-05-12 | 11.25 | 11.25 | 11.04 | 11.17 | 11.04 | qfq | 4,352,878 | 48,332,452 | -0.45% |
| 2025-05-09 | 11.01 | 11.27 | 10.95 | 11.22 | 11.08 | qfq | 6,439,278 | 71,829,911 | 2.19% |
| 2025-05-08 | 10.85 | 11.12 | 10.85 | 10.98 | 10.85 | qfq | 4,507,700 | 49,529,181 | 0.73% |
| 2025-05-07 | 11.12 | 11.12 | 10.83 | 10.90 | 10.77 | qfq | 3,693,600 | 40,405,762 | -1.00% |
| 2025-05-06 | 10.72 | 11.04 | 10.66 | 11.01 | 10.88 | qfq | 6,720,183 | 73,088,204 | 2.71% |
| 2025-04-30 | 10.33 | 10.73 | 10.26 | 10.72 | 10.59 | qfq | 6,532,700 | 68,680,935 | 1.61% |
| 2025-04-29 | 10.58 | 10.67 | 10.55 | 10.55 | 10.42 | qfq | 2,130,567 | 22,600,343 | -0.57% |
| 2025-04-28 | 10.75 | 10.75 | 10.55 | 10.61 | 10.48 | qfq | 2,658,100 | 28,229,946 | -1.12% |
| 2025-04-25 | 10.87 | 10.92 | 10.71 | 10.73 | 10.60 | qfq | 3,090,999 | 33,318,288 | -1.47% |
| 2025-04-24 | 10.79 | 10.96 | 10.74 | 10.89 | 10.76 | qfq | 4,555,600 | 49,508,656 | 0.83% |
| 2025-04-23 | 10.91 | 11.00 | 10.80 | 10.80 | 10.67 | qfq | 3,734,283 | 40,622,595 | -1.01% |
| 2025-04-22 | 10.68 | 11.03 | 10.61 | 10.91 | 10.78 | qfq | 8,187,400 | 88,812,424 | 2.15% |
| 2025-04-21 | 10.62 | 10.69 | 10.54 | 10.68 | 10.55 | qfq | 3,820,864 | 40,654,454 | 0.00% |
| 2025-04-18 | 10.51 | 10.68 | 10.40 | 10.68 | 10.55 | qfq | 4,436,964 | 46,697,206 | 1.62% |
| 2025-04-17 | 10.36 | 10.55 | 10.36 | 10.51 | 10.38 | qfq | 2,637,064 | 27,681,028 | 0.38% |
| 2025-04-16 | 10.57 | 10.57 | 10.33 | 10.47 | 10.34 | qfq | 3,664,685 | 38,285,835 | -1.23% |
| 2025-04-15 | 10.57 | 10.68 | 10.53 | 10.60 | 10.47 | qfq | 3,178,288 | 33,651,517 | -0.19% |
| 2025-04-14 | 10.55 | 10.69 | 10.52 | 10.62 | 10.49 | qfq | 5,532,623 | 58,535,085 | 0.95% |
| 2025-04-11 | 10.43 | 10.56 | 10.42 | 10.52 | 10.39 | qfq | 3,515,800 | 36,945,754 | -0.28% |
| 2025-04-10 | 10.45 | 10.57 | 10.41 | 10.55 | 10.42 | qfq | 6,467,800 | 67,950,047 | 1.83% |
| 2025-04-09 | 10.22 | 10.39 | 9.90 | 10.36 | 10.24 | qfq | 6,552,400 | 66,563,114 | 0.10% |
| 2025-04-08 | 10.16 | 10.50 | 10.16 | 10.35 | 10.23 | qfq | 7,270,321 | 75,072,433 | 1.87% |
| 2025-04-07 | 11.05 | 11.05 | 10.16 | 10.16 | 10.04 | qfq | 11,294,600 | 118,849,107 | -10.01% |
| 2025-04-03 | 11.20 | 11.34 | 11.18 | 11.29 | 11.15 | qfq | 3,912,788 | 44,073,480 | 0.53% |
| 2025-04-02 | 11.35 | 11.40 | 11.20 | 11.23 | 11.09 | qfq | 4,452,151 | 50,192,202 | -0.71% |
| 2025-04-01 | 10.95 | 11.33 | 10.91 | 11.31 | 11.17 | qfq | 10,707,397 | 120,330,984 | 3.57% |
| 2025-03-31 | 11.08 | 11.15 | 10.89 | 10.92 | 10.79 | qfq | 5,648,200 | 62,154,589 | -1.97% |
| 2025-03-28 | 11.27 | 11.34 | 11.13 | 11.14 | 11.01 | qfq | 4,870,897 | 54,765,584 | -0.98% |
| 2025-03-27 | 11.12 | 11.25 | 11.03 | 11.25 | 11.11 | qfq | 4,954,400 | 55,336,606 | 0.72% |
| 2025-03-26 | 11.16 | 11.25 | 11.12 | 11.17 | 11.04 | qfq | 4,497,700 | 50,315,398 | -0.53% |
| 2025-03-25 | 11.22 | 11.27 | 11.09 | 11.23 | 11.09 | qfq | 4,201,300 | 47,066,844 | 0.18% |
| 2025-03-24 | 11.09 | 11.35 | 11.05 | 11.21 | 11.07 | qfq | 8,153,500 | 91,327,481 | 0.27% |
| 2025-03-21 | 11.55 | 11.56 | 11.14 | 11.18 | 11.05 | qfq | 11,559,429 | 130,797,647 | 0.36% |
| 2025-03-20 | 11.15 | 11.16 | 11.07 | 11.14 | 11.01 | qfq | 3,462,445 | 38,513,842 | -0.09% |
| 2025-03-19 | 11.19 | 11.22 | 11.10 | 11.15 | 11.02 | qfq | 5,278,900 | 58,876,364 | -0.36% |
| 2025-03-18 | 11.12 | 11.25 | 11.09 | 11.19 | 11.06 | qfq | 8,152,129 | 91,176,443 | 0.72% |
| 2025-03-17 | 11.15 | 11.19 | 11.10 | 11.11 | 10.98 | qfq | 4,199,800 | 46,776,302 | -0.36% |
| 2025-03-14 | 10.95 | 11.15 | 10.93 | 11.15 | 11.02 | qfq | 5,354,600 | 59,191,174 | 1.64% |
| 2025-03-13 | 11.00 | 11.03 | 10.88 | 10.97 | 10.84 | qfq | 3,266,500 | 35,744,156 | -0.45% |
| 2025-03-12 | 11.04 | 11.09 | 10.96 | 11.02 | 10.89 | qfq | 5,167,000 | 56,938,570 | -0.36% |
| 2025-03-11 | 10.98 | 11.20 | 10.88 | 11.06 | 10.93 | qfq | 6,222,100 | 68,870,549 | 0.36% |
| 2025-03-10 | 10.95 | 11.05 | 10.92 | 11.02 | 10.89 | qfq | 4,192,700 | 46,072,547 | 1.01% |
| 2025-03-07 | 10.88 | 10.98 | 10.86 | 10.91 | 10.78 | qfq | 2,697,828 | 29,469,522 | -0.27% |
| 2025-03-06 | 10.95 | 10.96 | 10.85 | 10.94 | 10.81 | qfq | 3,889,046 | 42,442,982 | 0.55% |
| 2025-03-05 | 10.98 | 10.98 | 10.80 | 10.88 | 10.75 | qfq | 3,075,900 | 33,359,643 | -0.64% |
| 2025-03-04 | 10.85 | 11.05 | 10.83 | 10.95 | 10.82 | qfq | 3,326,807 | 36,366,360 | 0.74% |
| 2025-03-03 | 10.84 | 10.98 | 10.82 | 10.87 | 10.74 | qfq | 3,096,740 | 33,800,209 | 0.28% |
| 2025-02-28 | 10.99 | 11.04 | 10.79 | 10.84 | 10.71 | qfq | 4,135,900 | 45,046,106 | -1.54% |
| 2025-02-27 | 10.91 | 11.05 | 10.88 | 11.01 | 10.88 | qfq | 5,071,027 | 55,563,128 | 0.92% |
| 2025-02-26 | 10.81 | 10.92 | 10.76 | 10.91 | 10.78 | qfq | 4,460,400 | 48,414,696 | 1.21% |
| 2025-02-25 | 10.85 | 10.87 | 10.74 | 10.78 | 10.65 | qfq | 3,259,100 | 35,194,976 | -1.10% |
| 2025-02-24 | 10.91 | 10.95 | 10.85 | 10.90 | 10.77 | qfq | 3,685,751 | 40,180,018 | -0.27% |
| 2025-02-21 | 10.88 | 10.96 | 10.77 | 10.93 | 10.80 | qfq | 4,259,514 | 46,292,774 | 0.37% |
| 2025-02-20 | 10.81 | 10.95 | 10.77 | 10.89 | 10.76 | qfq | 4,083,911 | 44,459,639 | 0.74% |
| 2025-02-19 | 10.76 | 10.86 | 10.72 | 10.81 | 10.68 | qfq | 3,896,500 | 42,055,112 | 0.56% |
| 2025-02-18 | 10.96 | 10.97 | 10.71 | 10.75 | 10.62 | qfq | 5,527,600 | 59,955,229 | -1.92% |
| 2025-02-17 | 11.19 | 11.21 | 10.93 | 10.96 | 10.83 | qfq | 7,295,300 | 80,398,142 | -1.44% |
| 2025-02-14 | 10.94 | 11.12 | 10.94 | 11.12 | 10.99 | qfq | 4,778,000 | 52,930,060 | 1.46% |
| 2025-02-13 | 11.04 | 11.07 | 10.93 | 10.96 | 10.83 | qfq | 3,985,779 | 43,830,808 | -0.63% |
| 2025-02-12 | 11.05 | 11.09 | 10.95 | 11.03 | 10.90 | qfq | 3,668,040 | 40,393,204 | -0.09% |
| 2025-02-11 | 11.21 | 11.22 | 10.98 | 11.04 | 10.91 | qfq | 4,465,500 | 49,282,251 | -1.25% |
| 2025-02-10 | 11.18 | 11.26 | 11.12 | 11.18 | 11.05 | qfq | 5,060,079 | 56,643,648 | 0.36% |
| 2025-02-07 | 11.14 | 11.28 | 11.07 | 11.14 | 11.01 | qfq | 5,170,900 | 57,837,066 | 0.18% |
| 2025-02-06 | 11.00 | 11.12 | 10.94 | 11.12 | 10.99 | qfq | 3,416,100 | 37,737,504 | 1.09% |
| 2025-02-05 | 11.00 | 11.08 | 10.92 | 11.00 | 10.87 | qfq | 3,117,900 | 34,339,250 | 0.46% |
| 2025-01-27 | 10.93 | 11.06 | 10.91 | 10.95 | 10.82 | qfq | 2,766,500 | 30,384,365 | 0.37% |
| 2025-01-24 | 10.78 | 10.95 | 10.78 | 10.91 | 10.78 | qfq | 3,532,100 | 38,439,824 | 0.46% |
| 2025-01-23 | 10.98 | 11.14 | 10.85 | 10.86 | 10.73 | qfq | 4,507,031 | 49,544,466 | -0.55% |
| 2025-01-22 | 11.20 | 11.35 | 10.88 | 10.92 | 10.79 | qfq | 5,671,776 | 62,702,023 | -2.93% |
| 2025-01-21 | 11.18 | 11.36 | 11.00 | 11.25 | 11.11 | qfq | 5,604,400 | 62,768,999 | 0.81% |
| 2025-01-20 | 11.09 | 11.35 | 11.09 | 11.16 | 11.03 | qfq | 5,022,097 | 56,383,657 | 0.63% |
| 2025-01-17 | 11.05 | 11.13 | 11.01 | 11.09 | 10.96 | qfq | 4,160,776 | 46,041,211 | -0.09% |
| 2025-01-16 | 10.96 | 11.19 | 10.93 | 11.10 | 10.97 | qfq | 5,367,321 | 59,375,551 | 0.82% |
| 2025-01-15 | 11.05 | 11.09 | 10.92 | 11.01 | 10.88 | qfq | 3,857,100 | 42,432,292 | -0.36% |
| 2025-01-14 | 10.72 | 11.08 | 10.66 | 11.05 | 10.92 | qfq | 5,643,072 | 61,500,427 | 3.27% |
| 2025-01-13 | 10.51 | 10.75 | 10.50 | 10.70 | 10.57 | qfq | 3,482,600 | 37,114,740 | 0.38% |
| 2025-01-10 | 10.98 | 11.03 | 10.65 | 10.66 | 10.53 | qfq | 4,768,896 | 51,629,785 | -2.91% |
| 2025-01-09 | 11.09 | 11.12 | 10.92 | 10.98 | 10.85 | qfq | 3,734,800 | 41,141,532 | -0.99% |
| 2025-01-08 | 11.25 | 11.33 | 10.90 | 11.09 | 10.96 | qfq | 5,910,300 | 65,652,323 | -1.42% |
| 2025-01-07 | 11.67 | 11.67 | 11.12 | 11.25 | 11.11 | qfq | 7,803,120 | 88,119,963 | -3.60% |
| 2025-01-06 | 11.45 | 11.69 | 11.41 | 11.67 | 11.53 | qfq | 7,309,376 | 84,615,061 | 2.46% |
| 2025-01-03 | 11.48 | 11.64 | 11.33 | 11.39 | 11.25 | qfq | 6,332,100 | 72,718,987 | -0.70% |
| 2025-01-02 | 11.63 | 11.81 | 11.36 | 11.47 | 11.33 | qfq | 8,707,745 | 100,948,049 | -1.12% |
| 2024-12-31 | 12.08 | 12.08 | 11.57 | 11.60 | 11.46 | qfq | 11,449,443 | 134,679,882 | -3.97% |
| 2024-12-30 | 12.09 | 12.14 | 11.93 | 12.08 | 11.93 | qfq | 7,173,100 | 86,234,637 | -0.08% |
| 2024-12-27 | 12.02 | 12.23 | 11.95 | 12.09 | 11.94 | qfq | 12,124,123 | 146,633,248 | 0.25% |
| 2024-12-26 | 11.96 | 12.08 | 11.80 | 12.06 | 11.91 | qfq | 8,083,900 | 96,495,740 | 0.75% |
| 2024-12-25 | 12.25 | 12.28 | 11.87 | 11.97 | 11.83 | qfq | 9,296,148 | 111,431,336 | -1.07% |
| 2024-12-24 | 11.86 | 12.16 | 11.81 | 12.10 | 11.95 | qfq | 10,446,481 | 125,331,997 | 2.46% |
| 2024-12-23 | 12.07 | 12.17 | 11.69 | 11.81 | 11.67 | qfq | 11,321,600 | 134,184,291 | -1.83% |
| 2024-12-20 | 12.24 | 12.35 | 11.98 | 12.03 | 11.88 | qfq | 11,547,800 | 139,788,406 | -1.72% |
| 2024-12-19 | 11.70 | 12.68 | 11.52 | 12.24 | 12.09 | qfq | 18,380,285 | 222,005,115 | 3.99% |
| 2024-12-18 | 11.69 | 11.88 | 11.69 | 11.77 | 11.63 | qfq | 4,027,000 | 47,503,160 | 0.26% |
| 2024-12-17 | 12.05 | 12.05 | 11.68 | 11.74 | 11.60 | qfq | 9,183,323 | 108,706,383 | -1.76% |
| 2024-12-16 | 11.96 | 12.13 | 11.88 | 11.95 | 11.81 | qfq | 8,290,418 | 99,715,086 | -0.08% |
| 2024-12-13 | 12.15 | 12.22 | 11.95 | 11.96 | 11.82 | qfq | 13,816,700 | 167,175,142 | -1.81% |
| 2024-12-12 | 12.01 | 12.23 | 11.92 | 12.18 | 12.03 | qfq | 10,203,010 | 123,646,354 | 1.50% |
| 2024-12-11 | 11.88 | 12.14 | 11.86 | 12.00 | 11.86 | qfq | 8,296,100 | 99,858,228 | 0.76% |
| 2024-12-10 | 12.10 | 12.15 | 11.87 | 11.91 | 11.77 | qfq | 10,672,800 | 128,080,014 | 0.34% |
| 2024-12-09 | 11.99 | 12.11 | 11.85 | 11.87 | 11.73 | qfq | 6,519,800 | 77,915,989 | -1.00% |
| 2024-12-06 | 11.87 | 12.09 | 11.81 | 11.99 | 11.85 | qfq | 7,564,700 | 90,615,801 | 1.10% |
| 2024-12-05 | 11.84 | 11.95 | 11.68 | 11.86 | 11.72 | qfq | 6,075,600 | 71,693,673 | 0.08% |
| 2024-12-04 | 12.20 | 12.20 | 11.79 | 11.85 | 11.71 | qfq | 7,030,383 | 84,201,713 | -2.95% |
| 2024-12-03 | 12.12 | 12.33 | 12.04 | 12.21 | 12.06 | qfq | 8,019,664 | 97,568,085 | 0.58% |
| 2024-12-02 | 12.12 | 12.21 | 12.00 | 12.14 | 11.99 | qfq | 8,333,083 | 100,940,606 | 0.17% |
| 2024-11-29 | 11.89 | 12.26 | 11.85 | 12.12 | 11.97 | qfq | 8,422,415 | 101,919,818 | 1.85% |
| 2024-11-28 | 11.95 | 12.18 | 11.84 | 11.90 | 11.76 | qfq | 8,635,133 | 104,031,864 | -0.25% |
| 2024-11-27 | 11.55 | 11.99 | 11.37 | 11.93 | 11.79 | qfq | 7,084,078 | 82,755,425 | 2.67% |
| 2024-11-26 | 11.57 | 11.84 | 11.52 | 11.62 | 11.48 | qfq | 5,316,800 | 62,034,956 | 0.26% |
| 2024-11-25 | 11.37 | 11.62 | 11.34 | 11.59 | 11.45 | qfq | 4,953,772 | 56,907,341 | 2.02% |
| 2024-11-22 | 11.92 | 11.94 | 11.36 | 11.36 | 11.22 | qfq | 7,132,200 | 82,827,174 | -4.70% |
| 2024-11-21 | 11.99 | 12.05 | 11.81 | 11.92 | 11.78 | qfq | 5,592,289 | 66,514,490 | -0.91% |
| 2024-11-20 | 11.92 | 12.07 | 11.68 | 12.03 | 11.88 | qfq | 6,478,928 | 77,544,392 | 1.35% |
| 2024-11-19 | 11.67 | 11.87 | 11.65 | 11.87 | 11.73 | qfq | 3,673,609 | 43,177,745 | 1.63% |
| 2024-11-18 | 11.73 | 11.97 | 11.60 | 11.68 | 11.54 | qfq | 5,983,000 | 70,677,561 | -0.60% |
| 2024-11-15 | 11.81 | 12.04 | 11.71 | 11.75 | 11.61 | qfq | 5,386,237 | 64,065,905 | -1.01% |
| 2024-11-14 | 12.07 | 12.15 | 11.82 | 11.87 | 11.73 | qfq | 7,524,885 | 90,246,952 | -2.22% |
| 2024-11-13 | 12.06 | 12.23 | 11.87 | 12.14 | 11.99 | qfq | 9,545,900 | 115,084,197 | 0.00% |
| 2024-11-12 | 12.18 | 12.40 | 12.03 | 12.14 | 11.99 | qfq | 12,471,627 | 152,744,664 | 0.00% |
| 2024-11-11 | 12.09 | 12.18 | 11.88 | 12.14 | 11.99 | qfq | 11,453,606 | 138,066,022 | 0.17% |
| 2024-11-08 | 12.19 | 12.36 | 11.97 | 12.12 | 11.97 | qfq | 15,688,997 | 190,649,303 | -0.08% |
| 2024-11-07 | 11.67 | 12.14 | 11.64 | 12.13 | 11.98 | qfq | 9,643,954 | 115,185,350 | 3.50% |
| 2024-11-06 | 11.80 | 11.92 | 11.65 | 11.72 | 11.58 | qfq | 8,273,900 | 97,331,495 | -0.51% |
| 2024-11-05 | 11.64 | 11.84 | 11.54 | 11.78 | 11.64 | qfq | 7,378,101 | 86,385,790 | 1.38% |
| 2024-11-04 | 11.48 | 11.66 | 11.45 | 11.62 | 11.48 | qfq | 7,329,098 | 84,595,728 | 1.93% |
| 2024-11-01 | 11.40 | 11.53 | 11.18 | 11.40 | 11.26 | qfq | 8,044,200 | 91,433,854 | 0.35% |
| 2024-10-31 | 11.34 | 11.42 | 11.17 | 11.36 | 11.22 | qfq | 6,923,844 | 78,241,144 | 0.09% |
| 2024-10-30 | 11.35 | 11.54 | 11.20 | 11.35 | 11.21 | qfq | 8,217,962 | 93,134,085 | -1.82% |
| 2024-10-29 | 12.15 | 12.25 | 11.50 | 11.56 | 11.42 | qfq | 9,691,818 | 113,886,261 | -4.86% |
| 2024-10-28 | 12.05 | 12.16 | 11.98 | 12.15 | 12.00 | qfq | 5,929,840 | 71,669,817 | 1.42% |
| 2024-10-25 | 11.80 | 12.00 | 11.80 | 11.98 | 11.84 | qfq | 3,816,400 | 45,489,516 | 1.27% |
| 2024-10-24 | 11.80 | 11.98 | 11.77 | 11.83 | 11.69 | qfq | 3,769,300 | 44,725,818 | -0.34% |
| 2024-10-23 | 11.90 | 11.97 | 11.79 | 11.87 | 11.73 | qfq | 5,215,700 | 61,889,829 | -0.25% |
| 2024-10-22 | 11.69 | 11.97 | 11.60 | 11.90 | 11.76 | qfq | 5,963,200 | 70,347,790 | 1.54% |
| 2024-10-21 | 11.52 | 11.97 | 11.31 | 11.72 | 11.58 | qfq | 8,599,243 | 100,181,436 | 1.74% |
| 2024-10-18 | 11.18 | 11.74 | 11.12 | 11.52 | 11.38 | qfq | 6,630,213 | 75,529,978 | 3.04% |
| 2024-10-17 | 11.49 | 11.55 | 11.16 | 11.18 | 11.05 | qfq | 4,305,700 | 48,847,348 | -2.10% |
| 2024-10-16 | 11.35 | 11.60 | 11.31 | 11.42 | 11.28 | qfq | 3,504,543 | 40,059,261 | 0.35% |
| 2024-10-15 | 11.68 | 11.75 | 11.38 | 11.38 | 11.24 | qfq | 4,767,121 | 55,202,740 | -2.57% |
| 2024-10-14 | 11.46 | 11.75 | 11.28 | 11.68 | 11.54 | qfq | 5,487,961 | 63,201,593 | 2.19% |
| 2024-10-11 | 11.90 | 12.00 | 11.34 | 11.43 | 11.29 | qfq | 5,832,494 | 67,561,347 | -3.54% |
| 2024-10-10 | 11.92 | 12.39 | 11.81 | 11.85 | 11.71 | qfq | 8,513,100 | 102,718,477 | 0.08% |
| 2024-10-09 | 12.87 | 12.87 | 11.84 | 11.84 | 11.70 | qfq | 14,336,294 | 175,971,909 | -9.62% |
| 2024-10-08 | 13.63 | 13.63 | 12.50 | 13.10 | 12.94 | qfq | 12,595,197 | 164,623,614 | 5.73% |
| 2024-09-30 | 11.68 | 12.39 | 11.68 | 12.39 | 12.24 | qfq | 11,582,808 | 140,264,791 | 10.04% |
| 2024-09-27 | 10.96 | 11.33 | 10.90 | 11.26 | 11.12 | qfq | 4,090,431 | 45,498,298 | 4.07% |
| 2024-09-26 | 10.35 | 10.85 | 10.34 | 10.82 | 10.69 | qfq | 5,096,031 | 53,901,771 | 3.84% |
| 2024-09-25 | 10.31 | 10.66 | 10.29 | 10.42 | 10.29 | qfq | 5,110,747 | 53,545,196 | 1.76% |
| 2024-09-24 | 9.97 | 10.26 | 9.90 | 10.24 | 10.12 | qfq | 5,004,722 | 50,481,373 | 3.33% |
| 2024-09-23 | 10.03 | 10.12 | 9.90 | 9.91 | 9.79 | qfq | 2,353,800 | 23,493,373 | -1.10% |
| 2024-09-20 | 10.12 | 10.22 | 9.97 | 10.02 | 9.90 | qfq | 2,405,800 | 24,141,429 | -1.47% |
| 2024-09-19 | 9.99 | 10.25 | 9.93 | 10.17 | 10.05 | qfq | 2,972,859 | 30,031,635 | 2.42% |
| 2024-09-18 | 10.06 | 10.08 | 9.81 | 9.93 | 9.81 | qfq | 2,118,281 | 21,002,663 | -1.19% |
| 2024-09-13 | 10.23 | 10.23 | 10.04 | 10.05 | 9.93 | qfq | 1,676,556 | 16,930,161 | -0.79% |
| 2024-09-12 | 10.30 | 10.41 | 10.13 | 10.13 | 10.01 | qfq | 2,591,969 | 26,519,742 | -1.65% |
| 2024-09-11 | 10.28 | 10.32 | 10.20 | 10.30 | 10.18 | qfq | 2,105,871 | 21,631,840 | 0.10% |
| 2024-09-10 | 10.46 | 10.49 | 10.13 | 10.29 | 10.17 | qfq | 2,556,105 | 26,221,910 | -1.53% |
| 2024-09-09 | 10.51 | 10.57 | 10.41 | 10.45 | 10.32 | qfq | 2,330,797 | 24,420,526 | -0.57% |
| 2024-09-06 | 10.76 | 10.81 | 10.46 | 10.51 | 10.38 | qfq | 2,636,400 | 27,899,682 | -2.59% |
| 2024-09-05 | 10.84 | 10.88 | 10.71 | 10.79 | 10.66 | qfq | 3,048,353 | 32,837,513 | 0.65% |
| 2024-09-04 | 10.90 | 11.01 | 10.70 | 10.72 | 10.59 | qfq | 3,148,521 | 34,076,152 | -1.83% |
| 2024-09-03 | 11.03 | 11.11 | 10.82 | 10.92 | 10.79 | qfq | 2,308,881 | 25,368,453 | 0.55% |
| 2024-09-02 | 11.08 | 11.18 | 10.86 | 10.86 | 10.73 | qfq | 2,995,347 | 32,920,628 | -2.16% |
| 2024-08-30 | 11.12 | 11.29 | 11.00 | 11.10 | 10.97 | qfq | 3,102,277 | 34,637,206 | 0.36% |
| 2024-08-29 | 10.84 | 11.09 | 10.80 | 11.06 | 10.93 | qfq | 2,465,932 | 27,105,842 | 1.37% |
| 2024-08-28 | 10.85 | 11.05 | 10.81 | 10.91 | 10.78 | qfq | 2,699,000 | 29,465,804 | -0.09% |
| 2024-08-27 | 11.00 | 11.13 | 10.87 | 10.92 | 10.79 | qfq | 3,962,200 | 43,492,900 | 1.30% |
| 2024-08-26 | 10.73 | 10.84 | 10.64 | 10.78 | 10.65 | qfq | 1,730,740 | 18,588,115 | 0.37% |
| 2024-08-23 | 10.94 | 10.94 | 10.63 | 10.74 | 10.61 | qfq | 1,723,600 | 18,551,555 | -0.37% |
| 2024-08-22 | 10.84 | 10.93 | 10.73 | 10.78 | 10.65 | qfq | 1,531,900 | 16,557,214 | -0.46% |
| 2024-08-21 | 10.94 | 10.97 | 10.80 | 10.83 | 10.70 | qfq | 1,391,611 | 15,122,563 | -0.55% |
| 2024-08-20 | 11.07 | 11.15 | 10.79 | 10.89 | 10.76 | qfq | 2,472,176 | 27,042,281 | -1.63% |
| 2024-08-19 | 11.18 | 11.24 | 11.05 | 11.07 | 10.94 | qfq | 1,729,603 | 19,224,002 | -0.09% |
| 2024-08-16 | 11.06 | 11.23 | 11.01 | 11.08 | 10.95 | qfq | 2,242,251 | 24,872,867 | -0.45% |
| 2024-08-15 | 11.24 | 11.28 | 11.04 | 11.13 | 11.00 | qfq | 2,435,472 | 27,172,837 | 0.18% |
| 2024-08-14 | 11.25 | 11.31 | 11.00 | 11.11 | 10.98 | qfq | 2,615,518 | 29,056,276 | -1.86% |
| 2024-08-13 | 11.35 | 11.35 | 11.18 | 11.32 | 11.18 | qfq | 1,900,124 | 21,373,574 | 0.18% |
| 2024-08-12 | 11.03 | 11.42 | 11.03 | 11.30 | 11.16 | qfq | 3,426,798 | 38,724,123 | 1.62% |
| 2024-08-09 | 11.47 | 11.47 | 11.11 | 11.12 | 10.99 | qfq | 2,933,498 | 32,946,049 | -1.59% |
| 2024-08-08 | 11.18 | 11.44 | 11.12 | 11.30 | 11.16 | qfq | 3,400,437 | 38,490,738 | 0.89% |
| 2024-08-07 | 11.28 | 11.29 | 11.08 | 11.20 | 11.06 | qfq | 1,979,400 | 22,147,356 | -0.36% |
| 2024-08-06 | 10.94 | 11.24 | 10.94 | 11.24 | 11.10 | qfq | 2,862,698 | 31,829,543 | 2.65% |
| 2024-08-05 | 11.12 | 11.31 | 10.93 | 10.95 | 10.82 | qfq | 3,084,000 | 34,259,671 | -1.35% |
| 2024-08-02 | 11.02 | 11.30 | 10.94 | 11.10 | 10.97 | qfq | 3,230,500 | 36,054,623 | 1.19% |
| 2024-08-01 | 11.03 | 11.18 | 10.90 | 10.97 | 10.84 | qfq | 2,494,158 | 27,525,501 | -0.27% |
| 2024-07-31 | 10.42 | 11.00 | 10.37 | 11.00 | 10.87 | qfq | 4,532,438 | 48,765,662 | 5.57% |
| 2024-07-30 | 10.42 | 10.48 | 10.30 | 10.42 | 10.29 | qfq | 2,057,900 | 21,373,399 | 0.19% |
| 2024-07-29 | 10.61 | 10.63 | 10.39 | 10.40 | 10.27 | qfq | 2,423,800 | 25,357,782 | -1.98% |
| 2024-07-26 | 10.58 | 10.68 | 10.48 | 10.61 | 10.48 | qfq | 2,302,300 | 24,347,393 | 1.24% |
| 2024-07-25 | 10.50 | 10.59 | 10.33 | 10.48 | 10.35 | qfq | 1,711,018 | 17,907,453 | 0.58% |
| 2024-07-24 | 10.61 | 10.64 | 10.38 | 10.42 | 10.29 | qfq | 2,929,698 | 30,727,177 | -1.70% |
| 2024-07-23 | 10.97 | 10.97 | 10.60 | 10.60 | 10.47 | qfq | 2,607,027 | 27,974,701 | -3.20% |
| 2024-07-22 | 10.90 | 11.02 | 10.72 | 10.95 | 10.82 | qfq | 2,841,800 | 30,917,638 | 0.83% |
| 2024-07-19 | 10.83 | 10.99 | 10.76 | 10.86 | 10.73 | qfq | 2,387,557 | 25,988,560 | 0.18% |
| 2024-07-18 | 10.73 | 10.92 | 10.58 | 10.84 | 10.71 | qfq | 2,720,300 | 29,333,560 | 0.56% |
| 2024-07-17 | 10.73 | 10.84 | 10.56 | 10.78 | 10.65 | qfq | 2,431,500 | 26,088,130 | 1.22% |
| 2024-07-16 | 10.70 | 10.94 | 10.58 | 10.65 | 10.52 | qfq | 3,206,341 | 34,347,322 | -0.93% |
| 2024-07-15 | 10.99 | 10.99 | 10.65 | 10.75 | 10.62 | qfq | 2,732,503 | 29,336,184 | -1.10% |
| 2024-07-12 | 10.90 | 11.13 | 10.82 | 10.87 | 10.74 | qfq | 2,394,900 | 26,137,577 | -1.45% |
| 2024-07-11 | 10.80 | 11.04 | 10.76 | 11.03 | 10.70 | qfq | 3,177,300 | 34,790,516 | 3.37% |
| 2024-07-10 | 10.79 | 10.87 | 10.65 | 10.67 | 10.35 | qfq | 2,441,697 | 26,205,297 | -1.11% |
| 2024-07-09 | 10.62 | 10.83 | 10.48 | 10.79 | 10.47 | qfq | 4,415,297 | 47,153,822 | 0.94% |
| 2024-07-08 | 11.17 | 11.17 | 10.63 | 10.69 | 10.37 | qfq | 4,458,383 | 48,172,906 | -3.17% |
| 2024-07-05 | 10.68 | 11.04 | 10.64 | 11.04 | 10.71 | qfq | 3,202,200 | 34,809,524 | 3.18% |
| 2024-07-04 | 10.89 | 10.89 | 10.63 | 10.70 | 10.38 | qfq | 2,764,400 | 29,660,523 | -1.56% |
| 2024-07-03 | 10.88 | 10.98 | 10.83 | 10.87 | 10.54 | qfq | 2,220,800 | 24,212,624 | -0.09% |
| 2024-07-02 | 10.98 | 11.09 | 10.82 | 10.88 | 10.55 | qfq | 2,579,800 | 28,168,794 | -1.18% |
| 2024-07-01 | 10.53 | 11.06 | 10.52 | 11.01 | 10.68 | qfq | 5,329,162 | 57,455,980 | 4.56% |
| 2024-06-28 | 10.64 | 10.79 | 10.49 | 10.53 | 10.21 | qfq | 4,205,431 | 44,802,665 | -0.38% |
| 2024-06-27 | 10.99 | 11.00 | 10.56 | 10.57 | 10.25 | qfq | 4,697,582 | 50,138,899 | -3.82% |
| 2024-06-26 | 10.77 | 11.01 | 10.67 | 10.99 | 10.66 | qfq | 3,948,500 | 42,691,763 | 2.04% |
| 2024-06-25 | 11.07 | 11.09 | 10.75 | 10.77 | 10.45 | qfq | 3,658,300 | 39,836,129 | -2.00% |
| 2024-06-24 | 11.33 | 11.33 | 10.95 | 10.99 | 10.66 | qfq | 3,764,900 | 41,670,991 | -3.09% |
| 2024-06-21 | 11.36 | 11.52 | 11.28 | 11.34 | 11.00 | qfq | 2,695,900 | 30,665,247 | 0.00% |
| 2024-06-20 | 11.68 | 11.84 | 11.25 | 11.34 | 11.00 | qfq | 3,874,900 | 44,502,310 | -2.91% |
| 2024-06-19 | 11.96 | 12.01 | 11.66 | 11.68 | 11.33 | qfq | 2,889,443 | 34,054,455 | -2.50% |
| 2024-06-18 | 11.88 | 12.08 | 11.88 | 11.98 | 11.62 | qfq | 2,365,397 | 28,350,187 | 0.50% |
| 2024-06-17 | 11.80 | 12.00 | 11.76 | 11.92 | 11.56 | qfq | 2,579,481 | 30,723,653 | 0.59% |
| 2024-06-14 | 12.13 | 12.13 | 11.82 | 11.85 | 11.49 | qfq | 4,487,183 | 53,420,381 | -1.90% |
| 2024-06-13 | 12.12 | 12.30 | 11.96 | 12.08 | 11.72 | qfq | 2,577,047 | 31,141,953 | -1.31% |
| 2024-06-12 | 12.36 | 12.40 | 12.18 | 12.24 | 11.87 | qfq | 2,735,500 | 33,627,475 | -0.41% |
| 2024-06-11 | 11.97 | 12.32 | 11.97 | 12.29 | 11.92 | qfq | 2,825,040 | 34,362,195 | 1.40% |
| 2024-06-07 | 12.20 | 12.27 | 11.97 | 12.12 | 11.76 | qfq | 3,825,283 | 46,351,843 | 0.25% |
| 2024-06-06 | 12.44 | 12.45 | 11.92 | 12.09 | 11.73 | qfq | 5,207,700 | 63,074,192 | -2.18% |
| 2024-06-05 | 12.55 | 12.66 | 12.34 | 12.36 | 11.99 | qfq | 2,817,500 | 35,278,072 | -1.67% |
| 2024-06-04 | 12.43 | 12.59 | 12.24 | 12.57 | 12.19 | qfq | 3,089,700 | 38,509,739 | 2.03% |
| 2024-06-03 | 12.48 | 12.58 | 12.26 | 12.32 | 11.95 | qfq | 3,537,634 | 43,850,208 | -0.16% |
| 2024-05-31 | 12.48 | 12.53 | 12.31 | 12.34 | 11.97 | qfq | 2,577,200 | 31,928,990 | -0.64% |
| 2024-05-30 | 12.24 | 12.58 | 12.24 | 12.42 | 12.05 | qfq | 2,520,229 | 31,287,908 | 0.24% |
| 2024-05-29 | 12.47 | 12.56 | 12.33 | 12.39 | 12.02 | qfq | 2,240,500 | 27,828,610 | -0.64% |
| 2024-05-28 | 12.60 | 12.68 | 12.43 | 12.47 | 12.10 | qfq | 2,475,975 | 31,013,867 | -1.81% |
| 2024-05-27 | 12.59 | 12.74 | 12.41 | 12.70 | 12.32 | qfq | 3,936,329 | 49,563,755 | 0.79% |
| 2024-05-24 | 12.57 | 12.73 | 12.50 | 12.60 | 12.22 | qfq | 2,769,400 | 35,030,951 | 0.56% |
| 2024-05-23 | 12.76 | 12.77 | 12.46 | 12.53 | 12.15 | qfq | 4,468,900 | 56,264,684 | -1.73% |
| 2024-05-22 | 13.15 | 13.17 | 12.67 | 12.75 | 12.37 | qfq | 6,580,800 | 84,391,321 | -3.12% |
| 2024-05-21 | 12.96 | 13.30 | 12.87 | 13.16 | 12.77 | qfq | 5,889,475 | 77,494,429 | 1.23% |
| 2024-05-20 | 12.78 | 13.03 | 12.69 | 13.00 | 12.61 | qfq | 5,679,001 | 73,145,197 | 1.72% |
| 2024-05-17 | 12.88 | 12.99 | 12.61 | 12.78 | 12.40 | qfq | 5,019,200 | 64,161,148 | -0.78% |
| 2024-05-16 | 12.92 | 13.09 | 12.78 | 12.88 | 12.49 | qfq | 7,320,938 | 94,720,932 | -0.54% |
| 2024-05-15 | 12.75 | 13.06 | 12.66 | 12.95 | 12.56 | qfq | 10,621,583 | 137,333,294 | 2.29% |
| 2024-05-14 | 12.20 | 12.88 | 12.18 | 12.66 | 12.28 | qfq | 8,673,000 | 109,212,748 | 4.11% |
| 2024-05-13 | 12.27 | 12.35 | 12.12 | 12.16 | 11.80 | qfq | 5,423,219 | 66,329,049 | -1.38% |
| 2024-05-10 | 12.60 | 12.68 | 12.29 | 12.33 | 11.96 | qfq | 5,996,377 | 74,498,928 | -2.53% |
| 2024-05-09 | 12.45 | 12.75 | 12.34 | 12.65 | 12.27 | qfq | 5,781,019 | 72,863,427 | 1.77% |
| 2024-05-08 | 12.38 | 12.56 | 12.20 | 12.43 | 12.06 | qfq | 8,708,700 | 108,099,056 | 0.32% |
| 2024-05-07 | 12.50 | 12.50 | 12.19 | 12.39 | 12.02 | qfq | 7,310,001 | 90,125,763 | 0.49% |
| 2024-05-06 | 12.17 | 12.56 | 12.14 | 12.33 | 11.96 | qfq | 10,637,568 | 131,474,923 | 1.82% |
| 2024-04-30 | 11.95 | 12.15 | 11.76 | 12.11 | 11.75 | qfq | 10,646,000 | 127,184,299 | 0.92% |
| 2024-04-29 | 11.38 | 12.06 | 11.33 | 12.00 | 11.64 | qfq | 10,378,890 | 122,200,973 | 5.36% |
| 2024-04-26 | 11.15 | 11.42 | 11.05 | 11.39 | 11.05 | qfq | 7,240,800 | 81,718,025 | 2.34% |
| 2024-04-25 | 10.90 | 11.25 | 10.85 | 11.13 | 10.80 | qfq | 6,655,239 | 74,037,716 | 1.92% |
| 2024-04-24 | 11.23 | 11.23 | 10.83 | 10.92 | 10.59 | qfq | 7,485,568 | 82,190,094 | -2.85% |
| 2024-04-23 | 10.92 | 11.28 | 10.87 | 11.24 | 10.90 | qfq | 5,972,801 | 66,302,077 | 2.65% |
| 2024-04-22 | 10.69 | 11.01 | 10.61 | 10.95 | 10.62 | qfq | 5,358,424 | 58,291,399 | 2.43% |
| 2024-04-19 | 10.61 | 10.73 | 10.50 | 10.69 | 10.37 | qfq | 3,335,482 | 35,436,140 | 0.19% |
| 2024-04-18 | 10.79 | 10.92 | 10.66 | 10.67 | 10.35 | qfq | 4,228,300 | 45,545,802 | -1.39% |
| 2024-04-17 | 10.61 | 10.90 | 10.59 | 10.82 | 10.50 | qfq | 4,313,300 | 46,403,770 | 3.44% |
| 2024-04-16 | 10.87 | 10.95 | 10.45 | 10.46 | 10.15 | qfq | 5,281,162 | 56,185,633 | -3.42% |
| 2024-04-15 | 10.95 | 11.05 | 10.60 | 10.83 | 10.51 | qfq | 5,565,852 | 60,287,825 | -1.46% |
| 2024-04-12 | 11.16 | 11.22 | 10.94 | 10.99 | 10.66 | qfq | 3,967,268 | 44,014,172 | -1.52% |
| 2024-04-11 | 11.21 | 11.33 | 11.11 | 11.16 | 10.83 | qfq | 3,351,400 | 37,635,231 | -0.53% |
| 2024-04-10 | 11.33 | 11.51 | 11.15 | 11.22 | 10.88 | qfq | 4,513,083 | 51,149,067 | -1.92% |
| 2024-04-09 | 11.08 | 11.45 | 11.03 | 11.44 | 11.10 | qfq | 5,134,100 | 57,762,460 | 2.60% |
| 2024-04-08 | 11.29 | 11.44 | 11.15 | 11.15 | 10.82 | qfq | 4,801,621 | 54,131,703 | -1.41% |
| 2024-04-03 | 11.06 | 11.34 | 11.06 | 11.31 | 10.97 | qfq | 5,092,900 | 57,278,869 | 1.62% |
| 2024-04-02 | 11.03 | 11.17 | 10.90 | 11.13 | 10.80 | qfq | 4,607,983 | 50,833,518 | 0.18% |
| 2024-04-01 | 10.50 | 11.17 | 10.46 | 11.11 | 10.78 | qfq | 9,428,727 | 102,850,520 | 5.81% |
| 2024-03-29 | 10.43 | 10.52 | 10.26 | 10.50 | 10.19 | qfq | 5,739,500 | 59,558,061 | 0.86% |
| 2024-03-28 | 10.44 | 10.58 | 10.36 | 10.41 | 10.10 | qfq | 6,219,983 | 65,102,584 | -0.57% |
| 2024-03-27 | 10.68 | 10.75 | 10.46 | 10.47 | 10.16 | qfq | 4,398,631 | 46,759,370 | -1.69% |
| 2024-03-26 | 10.79 | 10.80 | 10.55 | 10.65 | 10.33 | qfq | 4,431,951 | 47,233,458 | -0.93% |
| 2024-03-25 | 11.00 | 11.10 | 10.75 | 10.75 | 10.43 | qfq | 5,335,113 | 58,307,406 | -3.24% |
| 2024-03-22 | 11.32 | 11.36 | 11.03 | 11.11 | 10.78 | qfq | 4,176,903 | 46,607,329 | -2.20% |
| 2024-03-21 | 11.45 | 11.48 | 11.31 | 11.36 | 11.02 | qfq | 4,708,300 | 53,605,027 | -0.96% |
| 2024-03-20 | 11.30 | 11.52 | 11.21 | 11.47 | 11.13 | qfq | 6,656,966 | 75,890,200 | 1.33% |
| 2024-03-19 | 11.18 | 11.42 | 11.14 | 11.32 | 10.98 | qfq | 6,574,600 | 74,392,390 | 0.89% |
| 2024-03-18 | 11.07 | 11.22 | 11.00 | 11.22 | 10.88 | qfq | 5,924,065 | 65,915,624 | 1.45% |
| 2024-03-15 | 10.88 | 11.06 | 10.86 | 11.06 | 10.73 | qfq | 4,452,347 | 48,806,924 | 0.73% |
| 2024-03-14 | 11.06 | 11.19 | 10.85 | 10.98 | 10.65 | qfq | 5,039,943 | 55,537,274 | 0.37% |
| 2024-03-13 | 11.01 | 11.03 | 10.82 | 10.94 | 10.61 | qfq | 4,208,908 | 46,035,971 | -0.82% |
| 2024-03-12 | 10.90 | 11.27 | 10.86 | 11.03 | 10.70 | qfq | 8,870,043 | 98,019,486 | 2.60% |
| 2024-03-11 | 10.52 | 10.77 | 10.51 | 10.75 | 10.43 | qfq | 4,998,853 | 53,278,393 | 2.28% |
| 2024-03-08 | 10.55 | 10.64 | 10.42 | 10.51 | 10.19 | qfq | 4,777,161 | 50,257,538 | -0.38% |
| 2024-03-07 | 10.80 | 10.86 | 10.54 | 10.55 | 10.23 | qfq | 4,590,039 | 49,139,168 | -2.31% |
| 2024-03-06 | 10.87 | 10.92 | 10.64 | 10.80 | 10.48 | qfq | 4,332,740 | 46,766,770 | -0.64% |
| 2024-03-05 | 10.99 | 11.02 | 10.83 | 10.87 | 10.54 | qfq | 4,549,065 | 49,686,440 | -1.63% |
| 2024-03-04 | 10.90 | 11.10 | 10.84 | 11.05 | 10.72 | qfq | 5,232,479 | 57,435,706 | 0.91% |
| 2024-03-01 | 11.01 | 11.04 | 10.90 | 10.95 | 10.62 | qfq | 5,395,800 | 59,064,373 | -0.27% |
| 2024-02-29 | 10.70 | 11.00 | 10.59 | 10.98 | 10.65 | qfq | 6,346,300 | 69,032,590 | 2.62% |
| 2024-02-28 | 11.18 | 11.43 | 10.70 | 10.70 | 10.38 | qfq | 12,022,203 | 133,497,467 | -4.04% |
| 2024-02-27 | 11.03 | 11.15 | 10.95 | 11.15 | 10.82 | qfq | 7,156,219 | 79,096,380 | 0.90% |
| 2024-02-26 | 11.06 | 11.20 | 10.91 | 11.05 | 10.72 | qfq | 5,837,600 | 64,594,409 | -0.54% |
| 2024-02-23 | 11.08 | 11.20 | 10.97 | 11.11 | 10.78 | qfq | 5,357,400 | 59,322,769 | -0.36% |
| 2024-02-22 | 10.87 | 11.16 | 10.87 | 11.15 | 10.82 | qfq | 3,560,060 | 39,267,496 | 1.64% |
| 2024-02-21 | 10.95 | 11.29 | 10.78 | 10.97 | 10.64 | qfq | 5,430,821 | 60,023,160 | 0.00% |
| 2024-02-20 | 10.86 | 11.09 | 10.71 | 10.97 | 10.64 | qfq | 4,324,829 | 47,360,722 | 0.73% |
| 2024-02-19 | 11.13 | 11.19 | 10.78 | 10.89 | 10.56 | qfq | 5,575,900 | 60,936,513 | -0.82% |
| 2024-02-08 | 10.85 | 11.27 | 10.76 | 10.98 | 10.65 | qfq | 7,883,481 | 87,275,425 | 1.67% |
| 2024-02-07 | 10.24 | 10.83 | 10.15 | 10.80 | 10.48 | qfq | 8,476,193 | 89,826,074 | 6.19% |
| 2024-02-06 | 9.46 | 10.21 | 9.15 | 10.17 | 9.87 | qfq | 7,490,860 | 72,669,702 | 6.94% |
| 2024-02-05 | 9.57 | 9.86 | 8.89 | 9.51 | 9.22 | qfq | 7,977,700 | 74,529,999 | -2.86% |
| 2024-02-02 | 10.43 | 10.48 | 9.30 | 9.79 | 9.50 | qfq | 6,546,900 | 64,644,037 | -4.95% |
| 2024-02-01 | 10.25 | 10.53 | 10.11 | 10.30 | 9.99 | qfq | 3,834,234 | 39,518,779 | -0.29% |
| 2024-01-31 | 10.80 | 10.85 | 10.33 | 10.33 | 10.02 | qfq | 4,339,000 | 45,732,095 | -3.91% |
| 2024-01-30 | 11.07 | 11.08 | 10.72 | 10.75 | 10.43 | qfq | 2,967,077 | 32,272,918 | -1.92% |
| 2024-01-29 | 11.13 | 11.21 | 10.95 | 10.96 | 10.63 | qfq | 2,699,972 | 29,783,449 | -1.62% |
| 2024-01-26 | 11.13 | 11.33 | 11.05 | 11.14 | 10.81 | qfq | 3,161,800 | 35,335,255 | 0.00% |
| 2024-01-25 | 10.64 | 11.15 | 10.60 | 11.14 | 10.81 | qfq | 4,070,600 | 44,445,163 | 4.60% |
| 2024-01-24 | 10.56 | 10.75 | 10.23 | 10.65 | 10.33 | qfq | 4,113,909 | 43,220,575 | 1.24% |
| 2024-01-23 | 10.56 | 10.63 | 10.35 | 10.52 | 10.20 | qfq | 5,403,801 | 56,859,485 | -0.57% |
| 2024-01-22 | 11.25 | 11.26 | 10.47 | 10.58 | 10.26 | qfq | 4,371,728 | 47,442,262 | -6.04% |
| 2024-01-19 | 11.39 | 11.45 | 11.25 | 11.26 | 10.92 | qfq | 2,053,700 | 23,329,798 | -1.31% |
| 2024-01-18 | 11.51 | 11.51 | 11.09 | 11.41 | 11.07 | qfq | 3,791,405 | 42,719,485 | -1.30% |
| 2024-01-17 | 11.76 | 11.81 | 11.56 | 11.56 | 11.21 | qfq | 2,500,000 | 29,234,107 | -2.03% |
| 2024-01-16 | 11.80 | 11.84 | 11.61 | 11.80 | 11.45 | qfq | 2,832,400 | 33,230,091 | -0.25% |
| 2024-01-15 | 11.71 | 11.90 | 11.65 | 11.83 | 11.48 | qfq | 2,796,800 | 32,937,944 | 0.51% |
| 2024-01-12 | 11.84 | 12.02 | 11.77 | 11.77 | 11.42 | qfq | 3,764,167 | 44,761,883 | -0.68% |
| 2024-01-11 | 11.70 | 11.89 | 11.70 | 11.85 | 11.49 | qfq | 2,906,938 | 34,299,066 | 0.85% |
| 2024-01-10 | 11.81 | 11.94 | 11.66 | 11.75 | 11.40 | qfq | 3,026,033 | 35,604,740 | -1.01% |
| 2024-01-09 | 11.89 | 11.98 | 11.76 | 11.87 | 11.51 | qfq | 3,323,991 | 39,443,870 | 0.00% |
| 2024-01-08 | 12.14 | 12.21 | 11.85 | 11.87 | 11.51 | qfq | 3,923,197 | 47,105,148 | -2.63% |
| 2024-01-05 | 12.35 | 12.50 | 12.12 | 12.19 | 11.82 | qfq | 4,568,100 | 56,266,064 | -1.69% |
| 2024-01-04 | 12.37 | 12.45 | 12.25 | 12.40 | 12.03 | qfq | 4,846,000 | 59,834,505 | -0.08% |
| 2024-01-03 | 12.20 | 12.48 | 12.18 | 12.41 | 12.04 | qfq | 9,354,016 | 115,539,045 | 1.22% |
| 2024-01-02 | 12.15 | 12.43 | 12.13 | 12.26 | 11.89 | qfq | 8,600,214 | 105,506,782 | 0.82% |
| 2023-12-29 | 12.10 | 12.20 | 12.06 | 12.16 | 11.80 | qfq | 5,488,984 | 66,703,099 | 0.16% |
| 2023-12-28 | 12.11 | 12.17 | 11.95 | 12.14 | 11.78 | qfq | 6,322,900 | 76,430,808 | 0.25% |
| 2023-12-27 | 12.10 | 12.14 | 11.93 | 12.11 | 11.75 | qfq | 3,177,955 | 38,255,720 | 0.17% |
| 2023-12-26 | 12.22 | 12.32 | 12.01 | 12.09 | 11.73 | qfq | 3,966,100 | 48,138,163 | -1.55% |
| 2023-12-25 | 12.23 | 12.54 | 12.21 | 12.28 | 11.91 | qfq | 4,425,782 | 54,595,647 | -0.08% |
| 2023-12-22 | 13.04 | 13.10 | 12.23 | 12.29 | 11.92 | qfq | 6,551,252 | 81,029,467 | -1.44% |
| 2023-12-21 | 12.42 | 12.49 | 12.28 | 12.47 | 12.10 | qfq | 2,601,900 | 32,259,968 | 0.08% |
| 2023-12-20 | 12.53 | 12.67 | 12.46 | 12.46 | 12.09 | qfq | 2,690,900 | 33,814,976 | -0.56% |
| 2023-12-19 | 12.65 | 12.69 | 12.46 | 12.53 | 12.15 | qfq | 2,950,129 | 36,982,307 | -1.57% |
| 2023-12-18 | 12.68 | 12.87 | 12.62 | 12.73 | 12.35 | qfq | 3,335,451 | 42,540,267 | 0.16% |
| 2023-12-15 | 13.03 | 13.09 | 12.67 | 12.71 | 12.33 | qfq | 3,425,771 | 43,928,286 | -2.53% |
| 2023-12-14 | 13.22 | 13.29 | 13.03 | 13.04 | 12.65 | qfq | 3,535,874 | 46,512,186 | -0.23% |
| 2023-12-13 | 13.00 | 13.26 | 12.96 | 13.07 | 12.68 | qfq | 4,478,600 | 58,831,062 | 0.54% |
| 2023-12-12 | 13.10 | 13.29 | 12.96 | 13.00 | 12.61 | qfq | 4,754,900 | 62,302,939 | -0.69% |
| 2023-12-11 | 12.70 | 13.11 | 12.63 | 13.09 | 12.70 | qfq | 6,228,784 | 80,531,690 | 2.99% |
| 2023-12-08 | 12.83 | 12.94 | 12.69 | 12.71 | 12.33 | qfq | 3,423,774 | 43,829,548 | -0.70% |
| 2023-12-07 | 12.96 | 12.99 | 12.79 | 12.80 | 12.42 | qfq | 3,590,300 | 46,150,866 | -1.16% |
| 2023-12-06 | 12.96 | 13.05 | 12.78 | 12.95 | 12.56 | qfq | 3,627,748 | 46,829,954 | -0.15% |
| 2023-12-05 | 13.25 | 13.28 | 12.90 | 12.97 | 12.58 | qfq | 5,736,000 | 74,799,093 | -2.85% |
| 2023-12-04 | 13.43 | 13.69 | 13.31 | 13.35 | 12.95 | qfq | 10,537,315 | 142,416,214 | -0.67% |
| 2023-12-01 | 13.18 | 13.53 | 13.14 | 13.44 | 13.04 | qfq | 7,530,534 | 100,921,572 | 1.59% |
| 2023-11-30 | 13.17 | 13.30 | 13.10 | 13.23 | 12.83 | qfq | 3,930,745 | 51,808,767 | -0.30% |
| 2023-11-29 | 13.37 | 13.47 | 13.20 | 13.27 | 12.87 | qfq | 3,976,630 | 53,044,917 | -1.04% |
| 2023-11-28 | 13.25 | 13.45 | 13.02 | 13.41 | 13.01 | qfq | 7,074,475 | 93,873,589 | 0.37% |
| 2023-11-27 | 13.61 | 13.84 | 13.27 | 13.36 | 12.96 | qfq | 12,374,600 | 168,369,725 | -1.91% |
| 2023-11-24 | 13.58 | 13.76 | 13.49 | 13.62 | 13.21 | qfq | 7,055,109 | 96,153,865 | 0.15% |
| 2023-11-23 | 13.45 | 13.65 | 13.43 | 13.60 | 13.19 | qfq | 5,059,511 | 68,611,988 | 1.27% |
| 2023-11-22 | 13.45 | 13.60 | 13.40 | 13.43 | 13.03 | qfq | 4,485,602 | 60,570,613 | -0.07% |
| 2023-11-21 | 13.58 | 13.67 | 13.42 | 13.44 | 13.04 | qfq | 5,686,862 | 77,027,073 | -1.10% |
| 2023-11-20 | 13.58 | 13.83 | 13.52 | 13.59 | 13.18 | qfq | 10,173,042 | 138,873,549 | 0.22% |
| 2023-11-17 | 13.40 | 13.74 | 13.40 | 13.56 | 13.15 | qfq | 10,171,138 | 138,177,936 | 0.22% |
| 2023-11-16 | 13.51 | 13.70 | 13.39 | 13.53 | 13.12 | qfq | 6,387,300 | 86,460,777 | -0.22% |
| 2023-11-15 | 13.65 | 13.79 | 13.50 | 13.56 | 13.15 | qfq | 7,837,800 | 106,426,905 | -0.15% |
| 2023-11-14 | 13.40 | 13.70 | 13.32 | 13.58 | 13.17 | qfq | 8,651,288 | 117,152,938 | 1.27% |
| 2023-11-13 | 13.43 | 13.47 | 13.25 | 13.41 | 13.01 | qfq | 3,952,362 | 52,687,085 | -0.07% |
| 2023-11-10 | 13.24 | 13.50 | 13.24 | 13.42 | 13.02 | qfq | 6,482,926 | 86,674,443 | 0.52% |
| 2023-11-09 | 13.64 | 13.65 | 13.35 | 13.35 | 12.95 | qfq | 8,485,768 | 114,194,602 | -2.05% |
| 2023-11-08 | 13.59 | 13.76 | 13.47 | 13.63 | 13.22 | qfq | 12,246,500 | 166,916,266 | 0.29% |
| 2023-11-07 | 13.77 | 13.80 | 13.56 | 13.59 | 13.18 | qfq | 13,326,749 | 181,500,620 | -1.02% |
| 2023-11-06 | 14.03 | 14.09 | 13.52 | 13.73 | 13.32 | qfq | 29,306,550 | 403,223,537 | -3.85% |
| 2023-11-03 | 13.35 | 14.37 | 13.21 | 14.28 | 13.85 | qfq | 37,108,971 | 524,335,865 | 9.34% |
| 2023-11-02 | 12.99 | 13.21 | 12.92 | 13.06 | 12.67 | qfq | 7,537,900 | 98,601,849 | 0.77% |
| 2023-11-01 | 12.96 | 13.02 | 12.85 | 12.96 | 12.57 | qfq | 5,811,397 | 75,200,229 | -0.23% |
| 2023-10-31 | 12.70 | 13.04 | 12.70 | 12.99 | 12.60 | qfq | 12,032,646 | 155,455,111 | 1.72% |
| 2023-10-30 | 13.19 | 13.23 | 12.56 | 12.77 | 12.39 | qfq | 14,624,308 | 187,491,461 | -0.31% |
| 2023-10-27 | 12.48 | 13.00 | 12.44 | 12.81 | 12.43 | qfq | 11,505,579 | 147,457,056 | 2.48% |
| 2023-10-26 | 12.40 | 13.01 | 12.28 | 12.50 | 12.13 | qfq | 15,115,763 | 191,846,201 | 0.24% |
| 2023-10-25 | 12.59 | 12.71 | 12.34 | 12.47 | 12.10 | qfq | 7,536,800 | 94,317,629 | -1.03% |
| 2023-10-24 | 11.94 | 12.70 | 11.80 | 12.60 | 12.22 | qfq | 10,773,377 | 133,572,318 | 5.35% |
| 2023-10-23 | 12.13 | 12.20 | 11.78 | 11.96 | 11.60 | qfq | 4,840,563 | 57,886,164 | -1.89% |
| 2023-10-20 | 12.26 | 12.38 | 12.12 | 12.19 | 11.82 | qfq | 4,159,700 | 50,917,714 | -1.06% |
| 2023-10-19 | 12.53 | 12.60 | 12.26 | 12.32 | 11.95 | qfq | 3,215,100 | 39,862,981 | -2.07% |
| 2023-10-18 | 12.79 | 12.80 | 12.58 | 12.58 | 12.20 | qfq | 4,152,259 | 52,558,485 | -1.64% |
| 2023-10-17 | 12.94 | 12.94 | 12.59 | 12.79 | 12.41 | qfq | 4,643,307 | 59,139,091 | -1.01% |
| 2023-10-16 | 13.17 | 13.25 | 12.86 | 12.92 | 12.53 | qfq | 4,262,400 | 55,444,251 | -1.97% |
| 2023-10-13 | 13.13 | 13.28 | 13.04 | 13.18 | 12.78 | qfq | 3,589,800 | 47,372,768 | 0.30% |
| 2023-10-12 | 13.33 | 13.40 | 13.03 | 13.14 | 12.75 | qfq | 5,007,870 | 65,909,411 | -1.35% |
| 2023-10-11 | 13.00 | 13.37 | 13.00 | 13.32 | 12.92 | qfq | 6,982,922 | 92,729,930 | 2.46% |
| 2023-10-10 | 13.05 | 13.12 | 12.89 | 13.00 | 12.61 | qfq | 8,585,261 | 111,666,477 | -0.61% |
| 2023-10-09 | 12.80 | 13.15 | 12.77 | 13.08 | 12.69 | qfq | 8,053,137 | 104,297,490 | 2.75% |
| 2023-09-28 | 12.90 | 12.96 | 12.61 | 12.73 | 12.35 | qfq | 7,556,500 | 96,787,109 | 0.00% |
| 2023-09-27 | 12.36 | 12.74 | 12.35 | 12.73 | 12.35 | qfq | 7,310,932 | 91,914,308 | 2.99% |
| 2023-09-26 | 12.40 | 12.56 | 12.27 | 12.36 | 11.99 | qfq | 6,194,800 | 76,898,886 | -0.24% |
| 2023-09-25 | 12.25 | 12.49 | 12.13 | 12.39 | 12.02 | qfq | 7,125,900 | 88,069,806 | 1.14% |
| 2023-09-22 | 12.20 | 12.26 | 12.01 | 12.25 | 11.88 | qfq | 5,078,900 | 61,628,067 | 0.00% |
| 2023-09-21 | 12.21 | 12.36 | 12.17 | 12.25 | 11.88 | qfq | 3,963,200 | 48,535,047 | -0.57% |
| 2023-09-20 | 12.23 | 12.44 | 12.17 | 12.32 | 11.95 | qfq | 6,511,886 | 80,404,408 | 0.82% |
| 2023-09-19 | 12.32 | 12.48 | 12.17 | 12.22 | 11.85 | qfq | 7,081,800 | 87,054,998 | -1.53% |
| 2023-09-18 | 12.90 | 12.95 | 12.13 | 12.41 | 12.04 | qfq | 13,947,441 | 172,088,220 | -3.80% |
| 2023-09-15 | 12.43 | 12.90 | 12.35 | 12.90 | 12.51 | qfq | 6,596,792 | 83,636,856 | 3.86% |
| 2023-09-14 | 12.44 | 12.53 | 12.31 | 12.42 | 12.05 | qfq | 3,212,527 | 39,931,867 | -0.16% |
| 2023-09-13 | 12.46 | 12.67 | 12.29 | 12.44 | 12.07 | qfq | 4,503,569 | 56,098,488 | -0.56% |
| 2023-09-12 | 12.29 | 12.54 | 12.25 | 12.51 | 12.14 | qfq | 5,901,078 | 73,513,239 | 1.79% |
| 2023-09-11 | 12.05 | 12.34 | 12.03 | 12.29 | 11.92 | qfq | 5,838,007 | 71,580,798 | 2.08% |
| 2023-09-08 | 12.07 | 12.13 | 12.03 | 12.04 | 11.68 | qfq | 2,634,646 | 31,806,729 | 0.17% |
| 2023-09-07 | 12.31 | 12.31 | 12.01 | 12.02 | 11.66 | qfq | 4,321,900 | 52,462,179 | -2.44% |
| 2023-09-06 | 12.30 | 12.43 | 12.15 | 12.32 | 11.95 | qfq | 3,993,295 | 49,178,295 | 0.08% |
| 2023-09-05 | 12.45 | 12.45 | 12.25 | 12.31 | 11.94 | qfq | 4,151,100 | 51,070,577 | -1.12% |
| 2023-09-04 | 12.44 | 12.52 | 12.34 | 12.45 | 12.08 | qfq | 4,013,400 | 49,756,696 | 0.73% |
| 2023-09-01 | 12.58 | 12.67 | 12.30 | 12.36 | 11.99 | qfq | 5,329,419 | 66,128,272 | -2.37% |
| 2023-08-31 | 12.38 | 12.69 | 12.31 | 12.66 | 12.28 | qfq | 4,240,001 | 53,095,787 | 2.01% |
| 2023-08-30 | 12.58 | 12.64 | 12.35 | 12.41 | 12.04 | qfq | 3,885,940 | 48,412,088 | -0.72% |
| 2023-08-29 | 12.25 | 12.55 | 12.16 | 12.50 | 12.13 | qfq | 4,266,199 | 53,097,716 | 2.29% |
| 2023-08-28 | 12.80 | 12.80 | 12.19 | 12.22 | 11.85 | qfq | 6,782,000 | 84,277,589 | 0.83% |
| 2023-08-25 | 12.10 | 12.35 | 11.86 | 12.12 | 11.76 | qfq | 9,296,752 | 112,695,933 | 0.50% |
| 2023-08-24 | 12.66 | 12.66 | 11.54 | 12.06 | 11.70 | qfq | 14,650,060 | 175,324,741 | -5.78% |
| 2023-08-23 | 13.22 | 13.25 | 12.74 | 12.80 | 12.42 | qfq | 7,131,100 | 92,627,068 | -3.32% |
| 2023-08-22 | 13.33 | 13.39 | 13.01 | 13.24 | 12.84 | qfq | 4,211,574 | 55,545,835 | -0.23% |
| 2023-08-21 | 13.37 | 13.46 | 13.10 | 13.27 | 12.87 | qfq | 3,472,005 | 46,219,245 | -0.60% |
| 2023-08-18 | 13.72 | 13.80 | 13.32 | 13.35 | 12.95 | qfq | 4,548,989 | 61,389,336 | -2.84% |
| 2023-08-17 | 13.76 | 13.88 | 13.60 | 13.74 | 13.33 | qfq | 4,083,400 | 55,913,896 | -0.29% |
| 2023-08-16 | 14.13 | 14.15 | 13.74 | 13.78 | 13.37 | qfq | 4,826,200 | 67,256,618 | -2.34% |
| 2023-08-15 | 13.81 | 14.29 | 13.75 | 14.11 | 13.69 | qfq | 8,370,977 | 118,243,719 | 1.44% |
| 2023-08-14 | 13.66 | 13.91 | 13.52 | 13.91 | 13.49 | qfq | 4,418,120 | 60,712,760 | 1.90% |
| 2023-08-11 | 13.75 | 13.91 | 13.63 | 13.65 | 13.24 | qfq | 3,834,111 | 52,761,625 | -0.80% |
| 2023-08-10 | 13.88 | 14.05 | 13.76 | 13.76 | 13.35 | qfq | 4,040,199 | 55,993,871 | -1.15% |
| 2023-08-09 | 13.87 | 14.05 | 13.60 | 13.92 | 13.50 | qfq | 6,399,981 | 88,582,242 | 0.29% |
| 2023-08-08 | 13.57 | 13.96 | 13.56 | 13.88 | 13.46 | qfq | 5,293,646 | 72,976,140 | 2.28% |
| 2023-08-07 | 13.92 | 13.92 | 13.51 | 13.57 | 13.16 | qfq | 6,406,491 | 87,103,441 | -2.79% |
| 2023-08-04 | 14.03 | 14.11 | 13.89 | 13.96 | 13.54 | qfq | 3,544,400 | 49,526,390 | 0.43% |
| 2023-08-03 | 13.85 | 13.98 | 13.80 | 13.90 | 13.48 | qfq | 4,379,900 | 60,904,465 | 0.36% |
| 2023-08-02 | 14.08 | 14.08 | 13.82 | 13.85 | 13.43 | qfq | 3,925,217 | 54,589,891 | -0.57% |
| 2023-08-01 | 13.96 | 14.08 | 13.75 | 13.93 | 13.51 | qfq | 5,485,400 | 76,561,925 | -0.29% |
| 2023-07-31 | 14.08 | 14.18 | 13.88 | 13.97 | 13.55 | qfq | 6,161,824 | 86,314,978 | -0.85% |
| 2023-07-28 | 13.98 | 14.16 | 13.98 | 14.09 | 13.67 | qfq | 4,343,349 | 61,174,446 | 1.22% |
| 2023-07-27 | 14.00 | 14.25 | 13.89 | 13.92 | 13.50 | qfq | 6,632,537 | 93,283,566 | -1.14% |
| 2023-07-26 | 13.95 | 14.15 | 13.86 | 14.08 | 13.66 | qfq | 5,262,877 | 73,860,695 | 0.93% |
| 2023-07-25 | 14.08 | 14.28 | 13.85 | 13.95 | 13.53 | qfq | 6,826,298 | 95,263,028 | -0.85% |
| 2023-07-24 | 13.66 | 14.34 | 13.65 | 14.07 | 13.65 | qfq | 9,789,188 | 137,770,373 | 2.78% |
| 2023-07-21 | 13.67 | 13.88 | 13.52 | 13.69 | 13.28 | qfq | 5,824,276 | 79,685,339 | -0.22% |
| 2023-07-20 | 13.35 | 13.86 | 13.35 | 13.72 | 13.31 | qfq | 11,505,308 | 157,388,708 | 2.62% |
| 2023-07-19 | 13.37 | 13.62 | 13.28 | 13.37 | 12.97 | qfq | 9,510,831 | 127,920,756 | -0.82% |
| 2023-07-18 | 14.00 | 14.00 | 13.08 | 13.48 | 13.08 | qfq | 21,997,889 | 295,678,232 | -4.33% |
| 2023-07-17 | 14.14 | 14.96 | 14.09 | 14.09 | 13.67 | qfq | 21,190,988 | 299,243,882 | -9.97% |