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
广信股份603599.SH
最近收盘价9.982026-07-17
最近交易日2026-07-17
成交量（股）14,826,809
成交额（元）149,632,221
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.98 | 10.26 | 9.92 | 9.98 | 9.98 | qfq | 14,826,809 | 149,632,221 | 0.30% |
| 2026-07-16 | 10.00 | 10.09 | 9.79 | 9.95 | 9.95 | qfq | 8,591,916 | 85,411,389 | -0.50% |
| 2026-07-15 | 9.51 | 10.19 | 9.51 | 10.00 | 10.00 | qfq | 14,792,398 | 147,529,395 | 4.06% |
| 2026-07-14 | 9.44 | 9.73 | 9.44 | 9.61 | 9.61 | qfq | 9,220,777 | 88,580,583 | 1.37% |
| 2026-07-13 | 9.47 | 9.59 | 9.41 | 9.48 | 9.48 | qfq | 8,138,953 | 77,214,729 | -2.17% |
| 2026-07-10 | 9.48 | 9.83 | 9.30 | 9.69 | 9.47 | qfq | 12,869,709 | 123,497,280 | 2.22% |
| 2026-07-09 | 9.81 | 9.86 | 9.42 | 9.48 | 9.26 | qfq | 10,266,059 | 98,044,619 | -3.07% |
| 2026-07-08 | 9.89 | 10.02 | 9.70 | 9.78 | 9.56 | qfq | 8,978,885 | 88,257,754 | -0.91% |
| 2026-07-07 | 10.09 | 10.17 | 9.84 | 9.87 | 9.65 | qfq | 9,363,100 | 93,485,225 | -1.79% |
| 2026-07-06 | 9.85 | 10.30 | 9.80 | 10.05 | 9.82 | qfq | 12,597,714 | 127,097,385 | 1.93% |
| 2026-07-03 | 9.99 | 10.08 | 9.76 | 9.86 | 9.64 | qfq | 10,202,343 | 100,812,580 | -0.30% |
| 2026-07-02 | 9.77 | 10.00 | 9.67 | 9.89 | 9.67 | qfq | 11,650,076 | 115,230,209 | 1.33% |
| 2026-07-01 | 9.55 | 9.83 | 9.38 | 9.76 | 9.54 | qfq | 15,602,534 | 150,364,512 | 1.88% |
| 2026-06-30 | 9.80 | 9.82 | 9.50 | 9.58 | 9.36 | qfq | 15,240,407 | 146,484,158 | -2.64% |
| 2026-06-29 | 9.97 | 10.03 | 9.60 | 9.84 | 9.62 | qfq | 13,087,880 | 128,940,903 | -1.11% |
| 2026-06-26 | 10.20 | 10.26 | 9.95 | 9.95 | 9.72 | qfq | 13,189,832 | 132,874,815 | -3.30% |
| 2026-06-25 | 10.54 | 10.58 | 10.18 | 10.29 | 10.06 | qfq | 12,659,020 | 130,585,577 | -2.92% |
| 2026-06-24 | 10.64 | 10.78 | 10.46 | 10.60 | 10.36 | qfq | 12,224,684 | 129,743,405 | 1.15% |
| 2026-06-23 | 10.85 | 11.03 | 10.48 | 10.48 | 10.24 | qfq | 12,865,147 | 137,499,624 | -3.85% |
| 2026-06-22 | 10.40 | 11.35 | 10.17 | 10.90 | 10.65 | qfq | 23,639,571 | 253,602,871 | 4.81% |
| 2026-06-18 | 10.68 | 10.76 | 10.33 | 10.40 | 10.16 | qfq | 15,034,470 | 157,761,237 | -3.53% |
| 2026-06-17 | 10.89 | 10.96 | 10.70 | 10.78 | 10.54 | qfq | 8,994,823 | 97,005,724 | -1.64% |
| 2026-06-16 | 11.23 | 11.60 | 10.91 | 10.96 | 10.71 | qfq | 13,661,378 | 152,407,980 | -2.84% |
| 2026-06-15 | 11.00 | 11.53 | 11.00 | 11.28 | 11.02 | qfq | 16,706,915 | 189,127,682 | 2.36% |
| 2026-06-12 | 10.47 | 11.25 | 10.31 | 11.02 | 10.77 | qfq | 22,993,798 | 251,351,882 | 5.66% |
| 2026-06-11 | 10.74 | 10.79 | 10.35 | 10.43 | 10.19 | qfq | 11,688,140 | 122,255,832 | -2.71% |
| 2026-06-10 | 10.47 | 10.92 | 10.33 | 10.72 | 10.48 | qfq | 16,260,144 | 172,514,031 | 1.61% |
| 2026-06-09 | 10.83 | 10.83 | 10.49 | 10.55 | 10.31 | qfq | 11,880,126 | 125,784,340 | -1.95% |
| 2026-06-08 | 11.15 | 11.20 | 10.68 | 10.76 | 10.52 | qfq | 12,838,925 | 139,413,974 | -3.58% |
| 2026-06-05 | 11.09 | 11.36 | 11.02 | 11.16 | 10.91 | qfq | 12,392,434 | 139,245,168 | 0.36% |
| 2026-06-04 | 11.09 | 11.19 | 10.80 | 11.12 | 10.87 | qfq | 15,216,859 | 166,674,758 | 0.27% |
| 2026-06-03 | 11.16 | 11.16 | 10.92 | 11.09 | 10.84 | qfq | 11,018,888 | 121,792,136 | -0.81% |
| 2026-06-02 | 11.42 | 11.48 | 11.08 | 11.18 | 10.93 | qfq | 10,369,348 | 115,991,196 | -1.67% |
| 2026-06-01 | 11.19 | 11.54 | 11.16 | 11.37 | 11.11 | qfq | 12,354,844 | 140,382,125 | 1.61% |
| 2026-05-29 | 11.08 | 11.46 | 10.97 | 11.19 | 10.94 | qfq | 14,490,114 | 162,275,373 | 0.90% |
| 2026-05-28 | 11.21 | 11.33 | 10.96 | 11.09 | 10.84 | qfq | 8,798,179 | 97,792,714 | -1.07% |
| 2026-05-27 | 11.36 | 11.42 | 11.09 | 11.21 | 10.96 | qfq | 10,362,463 | 115,975,095 | -1.32% |
| 2026-05-26 | 11.28 | 11.42 | 11.16 | 11.36 | 11.10 | qfq | 9,942,570 | 112,210,438 | 0.71% |
| 2026-05-25 | 11.55 | 11.75 | 11.21 | 11.28 | 11.02 | qfq | 15,130,367 | 173,012,535 | -2.67% |
| 2026-05-22 | 11.55 | 11.72 | 11.45 | 11.59 | 11.33 | qfq | 11,152,269 | 129,301,820 | 0.96% |
| 2026-05-21 | 11.85 | 12.04 | 11.44 | 11.48 | 11.22 | qfq | 18,405,694 | 216,395,728 | -3.37% |
| 2026-05-20 | 11.82 | 12.33 | 11.76 | 11.88 | 11.61 | qfq | 19,422,656 | 233,762,713 | 0.51% |
| 2026-05-19 | 11.91 | 11.99 | 11.70 | 11.82 | 11.55 | qfq | 15,349,476 | 181,740,782 | -0.59% |
| 2026-05-18 | 12.12 | 12.23 | 11.80 | 11.89 | 11.62 | qfq | 14,664,972 | 174,573,450 | -2.38% |
| 2026-05-15 | 12.30 | 12.41 | 12.12 | 12.18 | 11.90 | qfq | 16,241,933 | 198,910,890 | -0.57% |
| 2026-05-14 | 12.50 | 12.56 | 12.13 | 12.25 | 11.97 | qfq | 19,502,964 | 240,008,867 | -2.16% |
| 2026-05-13 | 12.55 | 12.94 | 12.47 | 12.52 | 12.24 | qfq | 24,808,007 | 313,565,138 | 0.08% |
| 2026-05-12 | 13.00 | 13.01 | 12.42 | 12.51 | 12.23 | qfq | 23,717,465 | 298,964,897 | -2.34% |
| 2026-05-11 | 12.65 | 13.28 | 12.61 | 12.81 | 12.52 | qfq | 33,947,548 | 439,421,691 | 1.99% |
| 2026-05-08 | 12.97 | 13.00 | 12.50 | 12.56 | 12.27 | qfq | 30,148,488 | 380,794,840 | -3.31% |
| 2026-05-07 | 14.23 | 14.24 | 12.73 | 12.99 | 12.70 | qfq | 57,712,305 | 757,745,120 | -8.07% |
| 2026-05-06 | 14.22 | 14.65 | 14.01 | 14.13 | 13.81 | qfq | 33,918,800 | 483,644,893 | -4.85% |
| 2026-04-30 | 15.10 | 15.30 | 14.79 | 14.85 | 14.51 | qfq | 14,963,756 | 224,257,066 | -1.66% |
| 2026-04-29 | 15.06 | 15.35 | 14.75 | 15.10 | 14.76 | qfq | 16,682,227 | 252,398,973 | 1.21% |
| 2026-04-28 | 14.93 | 15.31 | 14.82 | 14.92 | 14.58 | qfq | 20,686,522 | 311,932,668 | -0.20% |
| 2026-04-27 | 14.72 | 15.15 | 14.44 | 14.95 | 14.61 | qfq | 37,153,070 | 551,268,794 | -1.45% |
| 2026-04-24 | 13.69 | 15.17 | 13.69 | 15.17 | 14.83 | qfq | 38,030,418 | 562,844,768 | 10.01% |
| 2026-04-23 | 13.44 | 13.92 | 13.44 | 13.79 | 13.48 | qfq | 11,757,843 | 160,952,310 | 1.92% |
| 2026-04-22 | 13.69 | 13.79 | 13.49 | 13.53 | 13.22 | qfq | 10,618,503 | 144,648,705 | -1.17% |
| 2026-04-21 | 13.69 | 13.93 | 13.37 | 13.69 | 13.38 | qfq | 14,509,600 | 198,509,022 | 0.51% |
| 2026-04-20 | 13.74 | 13.82 | 13.31 | 13.62 | 13.31 | qfq | 12,702,749 | 171,682,790 | -1.45% |
| 2026-04-17 | 14.20 | 14.27 | 13.74 | 13.82 | 13.51 | qfq | 10,574,634 | 146,951,982 | -2.61% |
| 2026-04-16 | 14.21 | 14.34 | 14.10 | 14.19 | 13.87 | qfq | 7,895,661 | 112,150,648 | -0.07% |
| 2026-04-15 | 14.65 | 14.65 | 14.06 | 14.20 | 13.88 | qfq | 11,822,126 | 168,709,238 | -2.67% |
| 2026-04-14 | 14.68 | 14.78 | 14.26 | 14.59 | 14.26 | qfq | 11,358,150 | 164,297,243 | -1.49% |
| 2026-04-13 | 14.80 | 15.00 | 14.23 | 14.81 | 14.47 | qfq | 15,536,477 | 226,513,703 | -0.27% |
| 2026-04-10 | 14.77 | 15.07 | 14.63 | 14.85 | 14.51 | qfq | 9,580,997 | 142,542,042 | 1.02% |
| 2026-04-09 | 14.80 | 14.96 | 14.52 | 14.70 | 14.37 | qfq | 9,191,896 | 135,931,796 | -0.94% |
| 2026-04-08 | 14.71 | 14.97 | 14.45 | 14.84 | 14.50 | qfq | 16,629,148 | 244,835,451 | -0.93% |
| 2026-04-07 | 14.61 | 15.27 | 14.50 | 14.98 | 14.64 | qfq | 19,429,379 | 290,706,284 | 3.67% |
| 2026-04-03 | 14.48 | 14.68 | 14.18 | 14.45 | 14.12 | qfq | 11,327,613 | 163,556,581 | 0.21% |
| 2026-04-02 | 14.34 | 14.56 | 14.19 | 14.42 | 14.09 | qfq | 14,133,403 | 203,191,527 | 0.56% |
| 2026-04-01 | 14.65 | 14.77 | 14.31 | 14.34 | 14.01 | qfq | 10,724,192 | 155,015,990 | -1.04% |
| 2026-03-31 | 14.84 | 14.95 | 14.30 | 14.49 | 14.16 | qfq | 13,462,049 | 194,974,912 | -1.90% |
| 2026-03-30 | 14.49 | 15.28 | 14.27 | 14.77 | 14.43 | qfq | 22,934,325 | 341,900,821 | 3.29% |
| 2026-03-27 | 13.93 | 14.83 | 13.80 | 14.30 | 13.98 | qfq | 20,374,388 | 291,624,631 | 2.66% |
| 2026-03-26 | 14.01 | 14.23 | 13.51 | 13.93 | 13.61 | qfq | 23,100,000 | 321,713,883 | 1.83% |
| 2026-03-25 | 12.99 | 14.17 | 12.99 | 13.68 | 13.37 | qfq | 19,633,956 | 267,707,066 | 4.59% |
| 2026-03-24 | 13.29 | 13.34 | 12.78 | 13.08 | 12.78 | qfq | 15,218,100 | 197,711,446 | -0.61% |
| 2026-03-23 | 13.00 | 13.60 | 12.81 | 13.16 | 12.86 | qfq | 20,022,599 | 264,941,154 | -0.68% |
| 2026-03-20 | 13.67 | 13.77 | 13.23 | 13.25 | 12.95 | qfq | 13,593,138 | 183,143,339 | -2.93% |
| 2026-03-19 | 14.47 | 14.50 | 13.51 | 13.65 | 13.34 | qfq | 17,885,904 | 247,572,467 | -5.21% |
| 2026-03-18 | 14.53 | 14.75 | 14.17 | 14.40 | 14.07 | qfq | 13,253,129 | 190,501,110 | -1.30% |
| 2026-03-17 | 15.29 | 15.58 | 14.58 | 14.59 | 14.26 | qfq | 17,500,451 | 260,713,432 | -4.64% |
| 2026-03-16 | 15.91 | 16.39 | 15.08 | 15.30 | 14.95 | qfq | 24,609,388 | 384,403,838 | -2.98% |
| 2026-03-13 | 15.98 | 16.30 | 15.74 | 15.77 | 15.41 | qfq | 27,421,594 | 439,222,592 | 0.57% |
| 2026-03-12 | 15.60 | 16.03 | 15.07 | 15.68 | 15.32 | qfq | 32,755,133 | 512,194,929 | 1.75% |
| 2026-03-11 | 14.79 | 15.53 | 14.69 | 15.41 | 15.06 | qfq | 27,945,141 | 425,841,868 | 4.12% |
| 2026-03-10 | 14.51 | 14.96 | 14.35 | 14.80 | 14.46 | qfq | 20,922,084 | 306,987,290 | -0.67% |
| 2026-03-09 | 14.75 | 15.43 | 14.33 | 14.90 | 14.56 | qfq | 29,283,256 | 436,296,733 | 1.09% |
| 2026-03-06 | 14.20 | 14.94 | 14.11 | 14.74 | 14.41 | qfq | 21,168,682 | 309,651,371 | 3.22% |
| 2026-03-05 | 14.52 | 14.52 | 14.08 | 14.28 | 13.96 | qfq | 16,664,285 | 238,093,368 | -0.14% |
| 2026-03-04 | 14.00 | 14.56 | 14.00 | 14.30 | 13.98 | qfq | 15,541,850 | 223,024,327 | 0.14% |
| 2026-03-03 | 15.16 | 15.20 | 14.15 | 14.28 | 13.96 | qfq | 29,877,553 | 433,443,707 | -5.62% |
| 2026-03-02 | 15.45 | 15.60 | 15.01 | 15.13 | 14.79 | qfq | 19,824,024 | 301,627,844 | -2.64% |
| 2026-02-27 | 15.19 | 15.54 | 15.01 | 15.54 | 15.19 | qfq | 22,151,104 | 339,721,186 | 1.90% |
| 2026-02-26 | 14.82 | 15.37 | 14.70 | 15.25 | 14.90 | qfq | 23,265,757 | 351,868,382 | 2.90% |
| 2026-02-25 | 14.98 | 15.33 | 14.72 | 14.82 | 14.48 | qfq | 23,086,631 | 346,716,584 | -0.60% |
| 2026-02-24 | 14.95 | 15.09 | 14.48 | 14.91 | 14.57 | qfq | 25,132,344 | 372,424,821 | 2.12% |
| 2026-02-13 | 14.83 | 15.05 | 14.55 | 14.60 | 14.27 | qfq | 19,964,745 | 293,120,083 | -2.28% |
| 2026-02-12 | 15.01 | 15.28 | 14.91 | 14.94 | 14.60 | qfq | 15,165,885 | 228,520,087 | -0.99% |
| 2026-02-11 | 15.35 | 15.45 | 14.84 | 15.09 | 14.75 | qfq | 25,004,292 | 378,211,229 | -1.18% |
| 2026-02-10 | 15.81 | 16.00 | 14.71 | 15.27 | 14.92 | qfq | 40,222,276 | 609,445,656 | -3.66% |
| 2026-02-09 | 15.55 | 15.91 | 15.20 | 15.85 | 15.49 | qfq | 44,195,196 | 690,150,750 | 3.39% |
| 2026-02-06 | 14.60 | 16.09 | 14.52 | 15.33 | 14.98 | qfq | 48,400,660 | 753,232,668 | 1.46% |
| 2026-02-05 | 15.20 | 15.67 | 14.84 | 15.11 | 14.77 | qfq | 43,048,860 | 654,068,295 | -2.70% |
| 2026-02-04 | 16.52 | 16.65 | 15.10 | 15.53 | 15.18 | qfq | 52,643,938 | 821,170,477 | -5.25% |
| 2026-02-03 | 15.65 | 16.53 | 15.43 | 16.39 | 16.02 | qfq | 51,036,009 | 817,008,080 | 5.74% |
| 2026-02-02 | 15.82 | 16.20 | 15.15 | 15.50 | 15.15 | qfq | 57,804,830 | 903,991,646 | -3.13% |
| 2026-01-30 | 15.00 | 16.29 | 14.60 | 16.00 | 15.64 | qfq | 70,613,428 | 1,084,794,861 | 3.23% |
| 2026-01-29 | 14.07 | 15.50 | 13.88 | 15.50 | 15.15 | qfq | 77,942,464 | 1,155,933,146 | 10.01% |
| 2026-01-28 | 12.85 | 14.14 | 12.80 | 14.09 | 13.77 | qfq | 52,821,126 | 723,598,343 | 9.65% |
| 2026-01-27 | 13.02 | 13.13 | 12.60 | 12.85 | 12.56 | qfq | 17,461,052 | 224,260,658 | -1.46% |
| 2026-01-26 | 13.23 | 13.37 | 12.91 | 13.04 | 12.74 | qfq | 15,757,578 | 206,221,734 | -0.84% |
| 2026-01-23 | 13.04 | 13.30 | 12.92 | 13.15 | 12.85 | qfq | 20,810,512 | 272,173,565 | 1.23% |
| 2026-01-22 | 12.53 | 13.20 | 12.44 | 12.99 | 12.70 | qfq | 23,127,080 | 298,335,572 | 3.92% |
| 2026-01-21 | 12.57 | 12.71 | 12.41 | 12.50 | 12.22 | qfq | 13,127,056 | 164,281,106 | -0.56% |
| 2026-01-20 | 12.44 | 12.59 | 12.40 | 12.57 | 12.28 | qfq | 13,209,371 | 165,104,416 | 1.45% |
| 2026-01-19 | 11.92 | 12.45 | 11.92 | 12.39 | 12.11 | qfq | 16,928,245 | 208,046,890 | 3.08% |
| 2026-01-16 | 12.21 | 12.22 | 11.87 | 12.02 | 11.75 | qfq | 12,712,333 | 152,481,906 | -1.39% |
| 2026-01-15 | 11.75 | 12.34 | 11.73 | 12.19 | 11.91 | qfq | 18,248,583 | 221,377,011 | 3.04% |
| 2026-01-14 | 11.92 | 12.06 | 11.71 | 11.83 | 11.56 | qfq | 13,128,820 | 156,372,099 | -0.84% |
| 2026-01-13 | 11.85 | 12.12 | 11.85 | 11.93 | 11.66 | qfq | 11,849,485 | 142,111,894 | 0.17% |
| 2026-01-12 | 11.89 | 11.98 | 11.83 | 11.91 | 11.64 | qfq | 9,306,827 | 110,628,770 | 0.25% |
| 2026-01-09 | 11.98 | 12.01 | 11.82 | 11.88 | 11.61 | qfq | 9,743,332 | 115,774,020 | -0.92% |
| 2026-01-08 | 12.10 | 12.17 | 11.91 | 11.99 | 11.72 | qfq | 9,536,425 | 114,473,932 | -1.48% |
| 2026-01-07 | 12.10 | 12.39 | 11.98 | 12.17 | 11.89 | qfq | 14,700,656 | 179,102,545 | 1.67% |
| 2026-01-06 | 11.59 | 12.09 | 11.57 | 11.97 | 11.70 | qfq | 14,098,020 | 167,386,279 | 3.46% |
| 2026-01-05 | 11.47 | 11.61 | 11.41 | 11.57 | 11.31 | qfq | 7,426,673 | 85,704,964 | 0.78% |
| 2025-12-31 | 11.60 | 11.62 | 11.48 | 11.48 | 11.22 | qfq | 4,418,608 | 50,972,037 | -0.78% |
| 2025-12-30 | 11.37 | 11.65 | 11.33 | 11.57 | 11.31 | qfq | 10,171,132 | 117,151,306 | 1.05% |
| 2025-12-29 | 11.55 | 11.58 | 11.33 | 11.45 | 11.19 | qfq | 8,790,276 | 100,548,628 | -0.78% |
| 2025-12-26 | 11.60 | 11.64 | 11.48 | 11.54 | 11.28 | qfq | 5,146,308 | 59,455,995 | -0.60% |
| 2025-12-25 | 11.41 | 11.69 | 11.36 | 11.61 | 11.35 | qfq | 7,373,597 | 85,319,973 | 1.57% |
| 2025-12-24 | 11.29 | 11.45 | 11.24 | 11.43 | 11.17 | qfq | 5,499,284 | 62,503,153 | 1.24% |
| 2025-12-23 | 11.31 | 11.35 | 11.27 | 11.29 | 11.03 | qfq | 3,570,540 | 40,347,644 | -0.27% |
| 2025-12-22 | 11.40 | 11.44 | 11.31 | 11.32 | 11.06 | qfq | 5,079,212 | 57,706,376 | -0.70% |
| 2025-12-19 | 11.35 | 11.45 | 11.28 | 11.40 | 11.14 | qfq | 5,321,384 | 60,615,192 | 0.88% |
| 2025-12-18 | 11.25 | 11.43 | 11.12 | 11.30 | 11.04 | qfq | 5,197,170 | 58,907,035 | 0.62% |
| 2025-12-17 | 11.12 | 11.28 | 11.07 | 11.23 | 10.98 | qfq | 4,056,771 | 45,306,754 | 0.90% |
| 2025-12-16 | 11.33 | 11.33 | 11.01 | 11.13 | 10.88 | qfq | 6,185,471 | 68,836,063 | -1.24% |
| 2025-12-15 | 11.26 | 11.40 | 11.23 | 11.27 | 11.01 | qfq | 4,650,148 | 52,679,182 | 0.18% |
| 2025-12-12 | 11.26 | 11.31 | 11.24 | 11.25 | 10.99 | qfq | 3,500,310 | 39,466,791 | 0.18% |
| 2025-12-11 | 11.34 | 11.38 | 11.23 | 11.23 | 10.98 | qfq | 4,581,732 | 51,746,456 | -1.06% |
| 2025-12-10 | 11.24 | 11.38 | 11.24 | 11.35 | 11.09 | qfq | 4,259,180 | 48,173,955 | 0.53% |
| 2025-12-09 | 11.57 | 11.57 | 11.26 | 11.29 | 11.03 | qfq | 9,691,050 | 110,136,380 | -2.34% |
| 2025-12-08 | 11.73 | 11.74 | 11.50 | 11.56 | 11.30 | qfq | 6,200,732 | 71,681,344 | -0.94% |
| 2025-12-05 | 11.43 | 11.74 | 11.39 | 11.67 | 11.41 | qfq | 9,825,121 | 113,894,342 | 1.92% |
| 2025-12-04 | 11.47 | 11.48 | 11.34 | 11.45 | 11.19 | qfq | 5,754,160 | 65,638,710 | -0.26% |
| 2025-12-03 | 11.44 | 11.59 | 11.42 | 11.48 | 11.22 | qfq | 9,384,617 | 107,927,803 | 0.44% |
| 2025-12-02 | 11.35 | 11.47 | 11.33 | 11.43 | 11.17 | qfq | 6,474,073 | 73,892,214 | 0.44% |
| 2025-12-01 | 11.36 | 11.44 | 11.31 | 11.38 | 11.12 | qfq | 6,941,272 | 78,862,985 | 0.53% |
| 2025-11-28 | 11.35 | 11.38 | 11.27 | 11.32 | 11.06 | qfq | 5,704,848 | 64,583,577 | -0.44% |
| 2025-11-27 | 11.26 | 11.47 | 11.18 | 11.37 | 11.11 | qfq | 12,506,565 | 141,248,648 | 1.25% |
| 2025-11-26 | 11.32 | 11.39 | 11.22 | 11.23 | 10.98 | qfq | 9,637,618 | 108,917,927 | -0.62% |
| 2025-11-25 | 11.35 | 11.40 | 11.28 | 11.30 | 11.04 | qfq | 13,374,144 | 151,545,485 | 0.09% |
| 2025-11-24 | 11.57 | 11.59 | 11.28 | 11.29 | 11.03 | qfq | 13,355,782 | 152,236,895 | -1.74% |
| 2025-11-21 | 11.82 | 11.87 | 11.48 | 11.49 | 11.23 | qfq | 17,816,673 | 206,925,826 | -3.45% |
| 2025-11-20 | 12.09 | 12.12 | 11.85 | 11.90 | 11.63 | qfq | 7,875,982 | 94,267,756 | -1.41% |
| 2025-11-19 | 12.13 | 12.27 | 11.98 | 12.07 | 11.80 | qfq | 8,258,240 | 99,728,227 | -0.17% |
| 2025-11-18 | 12.38 | 12.57 | 12.09 | 12.09 | 11.82 | qfq | 9,232,590 | 112,661,214 | -2.58% |
| 2025-11-17 | 12.61 | 12.71 | 12.40 | 12.41 | 12.13 | qfq | 9,181,785 | 114,819,218 | -1.27% |
| 2025-11-14 | 12.73 | 12.90 | 12.56 | 12.57 | 12.28 | qfq | 9,092,745 | 115,291,257 | -1.33% |
| 2025-11-13 | 12.55 | 12.86 | 12.55 | 12.74 | 12.45 | qfq | 12,914,560 | 164,610,862 | 1.76% |
| 2025-11-12 | 12.74 | 12.74 | 12.45 | 12.52 | 12.24 | qfq | 11,628,300 | 146,206,222 | -1.80% |
| 2025-11-11 | 12.49 | 12.87 | 12.49 | 12.75 | 12.46 | qfq | 13,171,310 | 167,194,617 | -0.31% |
| 2025-11-10 | 12.55 | 12.84 | 12.40 | 12.79 | 12.50 | qfq | 20,805,048 | 263,073,679 | 2.65% |
| 2025-11-07 | 11.98 | 12.55 | 11.98 | 12.46 | 12.18 | qfq | 20,700,060 | 255,783,841 | 3.40% |
| 2025-11-06 | 11.88 | 12.12 | 11.84 | 12.05 | 11.78 | qfq | 12,227,119 | 146,802,915 | 1.60% |
| 2025-11-05 | 11.60 | 12.07 | 11.54 | 11.86 | 11.59 | qfq | 15,628,341 | 185,507,331 | 1.45% |
| 2025-11-04 | 11.87 | 11.95 | 11.62 | 11.69 | 11.42 | qfq | 8,235,009 | 96,894,622 | -1.76% |
| 2025-11-03 | 11.81 | 12.00 | 11.67 | 11.90 | 11.63 | qfq | 9,358,807 | 110,984,802 | 1.54% |
| 2025-10-31 | 11.59 | 11.85 | 11.56 | 11.72 | 11.45 | qfq | 8,593,720 | 100,988,482 | 0.86% |
| 2025-10-30 | 11.70 | 11.70 | 11.51 | 11.62 | 11.36 | qfq | 11,010,160 | 127,690,197 | -0.60% |
| 2025-10-29 | 11.58 | 11.76 | 11.50 | 11.69 | 11.42 | qfq | 10,760,377 | 125,065,005 | 0.86% |
| 2025-10-28 | 11.66 | 11.66 | 11.47 | 11.59 | 11.33 | qfq | 8,369,005 | 96,689,092 | -0.34% |
| 2025-10-27 | 11.69 | 11.82 | 11.61 | 11.63 | 11.37 | qfq | 8,422,299 | 98,683,083 | -0.51% |
| 2025-10-24 | 11.66 | 11.75 | 11.56 | 11.69 | 11.42 | qfq | 6,408,080 | 74,693,138 | 0.34% |
| 2025-10-23 | 11.56 | 11.67 | 11.49 | 11.65 | 11.39 | qfq | 5,728,288 | 66,374,600 | 0.60% |
| 2025-10-22 | 11.63 | 11.64 | 11.47 | 11.58 | 11.32 | qfq | 7,915,355 | 91,373,296 | -0.34% |
| 2025-10-21 | 11.62 | 11.68 | 11.55 | 11.62 | 11.36 | qfq | 8,671,014 | 100,682,708 | 0.00% |
| 2025-10-20 | 11.79 | 11.80 | 11.56 | 11.62 | 11.36 | qfq | 9,586,340 | 111,608,022 | -1.36% |
| 2025-10-17 | 11.80 | 11.91 | 11.70 | 11.78 | 11.51 | qfq | 7,027,340 | 82,862,651 | -0.34% |
| 2025-10-16 | 11.90 | 11.93 | 11.71 | 11.82 | 11.55 | qfq | 7,309,340 | 86,373,139 | -0.92% |
| 2025-10-15 | 11.81 | 12.01 | 11.80 | 11.93 | 11.66 | qfq | 7,806,242 | 93,122,654 | 0.51% |
| 2025-10-14 | 11.95 | 12.01 | 11.81 | 11.87 | 11.60 | qfq | 10,533,003 | 125,050,451 | -0.25% |
| 2025-10-13 | 11.88 | 11.97 | 11.75 | 11.90 | 11.63 | qfq | 10,512,817 | 124,680,395 | -1.98% |
| 2025-10-10 | 11.74 | 12.25 | 11.74 | 12.14 | 11.86 | qfq | 14,131,624 | 170,701,459 | 2.71% |
| 2025-10-09 | 11.93 | 11.99 | 11.65 | 11.82 | 11.55 | qfq | 10,875,068 | 127,680,888 | -0.76% |
| 2025-09-30 | 11.87 | 12.03 | 11.79 | 11.91 | 11.64 | qfq | 5,860,304 | 69,914,982 | 0.08% |
| 2025-09-29 | 11.85 | 12.10 | 11.66 | 11.90 | 11.63 | qfq | 8,802,788 | 104,208,817 | 0.85% |
| 2025-09-26 | 11.60 | 11.88 | 11.55 | 11.80 | 11.53 | qfq | 7,916,551 | 93,084,299 | 1.72% |
| 2025-09-25 | 11.67 | 11.71 | 11.47 | 11.60 | 11.34 | qfq | 7,388,256 | 85,685,718 | -0.60% |
| 2025-09-24 | 11.58 | 11.71 | 11.56 | 11.67 | 11.41 | qfq | 5,531,013 | 64,401,555 | 0.52% |
| 2025-09-23 | 11.60 | 11.68 | 11.46 | 11.61 | 11.35 | qfq | 9,196,933 | 106,353,544 | -0.43% |
| 2025-09-22 | 11.80 | 11.80 | 11.50 | 11.66 | 11.40 | qfq | 8,194,732 | 95,041,370 | -0.93% |
| 2025-09-19 | 11.73 | 11.83 | 11.68 | 11.77 | 11.50 | qfq | 5,831,344 | 68,600,368 | 0.43% |
| 2025-09-18 | 11.98 | 11.98 | 11.67 | 11.72 | 11.45 | qfq | 9,685,008 | 114,022,214 | -1.35% |
| 2025-09-17 | 11.85 | 11.91 | 11.75 | 11.88 | 11.61 | qfq | 6,268,140 | 74,167,587 | 0.25% |
| 2025-09-16 | 11.90 | 12.00 | 11.63 | 11.85 | 11.58 | qfq | 10,430,630 | 122,804,336 | -0.59% |
| 2025-09-15 | 12.03 | 12.12 | 11.89 | 11.92 | 11.65 | qfq | 5,885,021 | 70,370,969 | -1.08% |
| 2025-09-12 | 12.10 | 12.12 | 11.93 | 12.05 | 11.78 | qfq | 9,006,216 | 108,322,561 | -0.33% |
| 2025-09-11 | 11.91 | 12.09 | 11.91 | 12.09 | 11.82 | qfq | 7,614,700 | 91,572,322 | 0.92% |
| 2025-09-10 | 12.25 | 12.38 | 11.89 | 11.98 | 11.71 | qfq | 14,035,656 | 168,816,757 | -2.68% |
| 2025-09-09 | 12.28 | 12.44 | 12.23 | 12.31 | 12.03 | qfq | 12,329,983 | 152,142,617 | -0.08% |
| 2025-09-08 | 11.91 | 12.35 | 11.79 | 12.32 | 12.04 | qfq | 17,860,941 | 217,486,797 | 2.92% |
| 2025-09-05 | 11.65 | 12.02 | 11.61 | 11.97 | 11.70 | qfq | 14,474,151 | 170,810,719 | 3.01% |
| 2025-09-04 | 11.61 | 11.73 | 11.47 | 11.62 | 11.36 | qfq | 9,826,731 | 113,719,465 | 0.09% |
| 2025-09-03 | 11.60 | 11.69 | 11.41 | 11.61 | 11.35 | qfq | 11,382,345 | 131,427,701 | 0.09% |
| 2025-09-02 | 11.76 | 11.83 | 11.49 | 11.60 | 11.34 | qfq | 16,037,124 | 185,837,870 | -1.28% |
| 2025-09-01 | 11.91 | 12.09 | 11.71 | 11.75 | 11.48 | qfq | 17,209,069 | 203,660,273 | -1.18% |
| 2025-08-29 | 11.92 | 12.11 | 11.82 | 11.89 | 11.62 | qfq | 14,434,562 | 171,939,203 | -0.34% |
| 2025-08-28 | 12.09 | 12.22 | 11.68 | 11.93 | 11.66 | qfq | 15,635,912 | 186,851,139 | -1.57% |
| 2025-08-27 | 12.67 | 12.67 | 12.09 | 12.12 | 11.84 | qfq | 17,797,113 | 219,785,797 | -4.11% |
| 2025-08-26 | 12.12 | 12.75 | 12.06 | 12.64 | 12.35 | qfq | 27,645,802 | 344,840,692 | 4.64% |
| 2025-08-25 | 12.28 | 12.28 | 11.98 | 12.08 | 11.81 | qfq | 19,247,320 | 233,210,128 | -1.06% |
| 2025-08-22 | 12.29 | 12.36 | 12.10 | 12.21 | 11.93 | qfq | 10,835,917 | 132,143,603 | -1.21% |
| 2025-08-21 | 12.22 | 12.44 | 12.11 | 12.36 | 12.08 | qfq | 15,044,058 | 184,658,370 | 0.90% |
| 2025-08-20 | 12.05 | 12.53 | 12.03 | 12.25 | 11.97 | qfq | 17,510,986 | 214,140,860 | 1.83% |
| 2025-08-19 | 12.00 | 12.05 | 11.84 | 12.03 | 11.76 | qfq | 11,865,520 | 141,706,721 | 0.08% |
| 2025-08-18 | 12.28 | 12.35 | 11.95 | 12.02 | 11.75 | qfq | 16,409,287 | 198,419,819 | -2.28% |
| 2025-08-15 | 12.04 | 12.33 | 12.03 | 12.30 | 12.02 | qfq | 11,431,848 | 140,022,379 | 2.76% |
| 2025-08-14 | 12.15 | 12.38 | 11.95 | 11.97 | 11.70 | qfq | 9,641,128 | 116,955,987 | -1.48% |
| 2025-08-13 | 12.14 | 12.17 | 12.05 | 12.15 | 11.87 | qfq | 8,369,702 | 101,367,795 | 0.08% |
| 2025-08-12 | 12.26 | 12.32 | 12.00 | 12.14 | 11.86 | qfq | 10,916,500 | 132,273,728 | -1.06% |
| 2025-08-11 | 12.33 | 12.34 | 12.19 | 12.27 | 11.99 | qfq | 7,640,416 | 93,752,188 | -0.65% |
| 2025-08-08 | 12.22 | 12.37 | 12.17 | 12.35 | 12.07 | qfq | 5,552,564 | 68,242,345 | 1.06% |
| 2025-08-07 | 12.21 | 12.38 | 12.18 | 12.22 | 11.94 | qfq | 6,043,625 | 74,080,256 | -0.33% |
| 2025-08-06 | 12.14 | 12.35 | 12.07 | 12.26 | 11.98 | qfq | 7,487,565 | 91,686,959 | 0.74% |
| 2025-08-05 | 12.10 | 12.20 | 12.03 | 12.17 | 11.89 | qfq | 4,943,712 | 60,000,532 | 0.50% |
| 2025-08-04 | 11.88 | 12.15 | 11.80 | 12.11 | 11.84 | qfq | 8,507,123 | 101,974,467 | 1.68% |
| 2025-08-01 | 11.86 | 12.11 | 11.86 | 11.91 | 11.64 | qfq | 7,494,110 | 89,714,797 | -0.58% |
| 2025-07-31 | 12.13 | 12.25 | 11.88 | 11.98 | 11.71 | qfq | 11,865,883 | 142,414,178 | -2.44% |
| 2025-07-30 | 12.18 | 12.50 | 12.10 | 12.28 | 12.00 | qfq | 14,516,331 | 178,687,803 | 0.74% |
| 2025-07-29 | 12.25 | 12.32 | 11.83 | 12.19 | 11.91 | qfq | 18,310,391 | 220,206,356 | -1.06% |
| 2025-07-28 | 12.16 | 12.57 | 12.06 | 12.32 | 12.04 | qfq | 22,844,637 | 282,156,458 | 3.01% |
| 2025-07-25 | 11.94 | 12.25 | 11.87 | 11.96 | 11.69 | qfq | 14,803,366 | 178,839,747 | 0.67% |
| 2025-07-24 | 11.71 | 11.91 | 11.61 | 11.88 | 11.61 | qfq | 12,995,393 | 152,592,243 | 1.28% |
| 2025-07-23 | 11.87 | 12.15 | 11.66 | 11.73 | 11.46 | qfq | 23,066,998 | 274,598,991 | -0.85% |
| 2025-07-22 | 11.52 | 11.87 | 11.34 | 11.83 | 11.56 | qfq | 24,112,551 | 280,556,333 | 2.69% |
| 2025-07-21 | 11.44 | 11.63 | 11.23 | 11.52 | 11.26 | qfq | 28,711,054 | 328,113,078 | 2.58% |
| 2025-07-18 | 10.90 | 11.35 | 10.90 | 11.23 | 10.98 | qfq | 22,998,222 | 257,083,203 | 3.12% |
| 2025-07-17 | 10.86 | 10.93 | 10.83 | 10.89 | 10.64 | qfq | 5,234,680 | 56,871,534 | 0.28% |
| 2025-07-16 | 10.82 | 10.89 | 10.79 | 10.86 | 10.61 | qfq | 5,084,838 | 55,081,934 | 0.28% |
| 2025-07-15 | 10.94 | 10.97 | 10.80 | 10.83 | 10.58 | qfq | 8,184,013 | 88,938,373 | -1.10% |
| 2025-07-14 | 11.00 | 11.01 | 10.93 | 10.95 | 10.70 | qfq | 4,950,541 | 54,294,826 | 0.00% |
| 2025-07-11 | 11.02 | 11.08 | 10.93 | 10.95 | 10.70 | qfq | 8,314,385 | 91,410,900 | -0.45% |
| 2025-07-10 | 10.90 | 11.02 | 10.87 | 11.00 | 10.75 | qfq | 8,625,985 | 94,538,868 | 1.29% |
| 2025-07-09 | 10.87 | 10.96 | 10.84 | 10.86 | 10.61 | qfq | 7,661,570 | 83,470,607 | -0.09% |
| 2025-07-08 | 10.83 | 10.90 | 10.78 | 10.87 | 10.62 | qfq | 8,874,315 | 96,265,734 | 0.46% |
| 2025-07-07 | 10.78 | 10.86 | 10.75 | 10.82 | 10.57 | qfq | 6,585,680 | 71,243,572 | 0.19% |
| 2025-07-04 | 10.90 | 10.90 | 10.67 | 10.80 | 10.55 | qfq | 13,959,564 | 150,373,299 | -0.92% |
| 2025-07-03 | 10.77 | 10.92 | 10.72 | 10.90 | 10.65 | qfq | 15,334,598 | 166,347,649 | 1.21% |
| 2025-07-02 | 10.73 | 10.78 | 10.70 | 10.77 | 10.53 | qfq | 8,265,435 | 88,755,493 | 0.19% |
| 2025-07-01 | 10.69 | 10.75 | 10.64 | 10.75 | 10.51 | qfq | 8,646,473 | 92,478,368 | 0.75% |
| 2025-06-30 | 10.77 | 10.78 | 10.63 | 10.67 | 10.43 | qfq | 14,049,281 | 150,184,010 | -0.93% |
| 2025-06-27 | 10.73 | 10.85 | 10.73 | 10.77 | 10.53 | qfq | 7,989,456 | 86,224,074 | 0.47% |
| 2025-06-26 | 10.78 | 10.83 | 10.69 | 10.72 | 10.48 | qfq | 9,544,596 | 102,596,500 | -0.92% |
| 2025-06-25 | 10.83 | 10.86 | 10.75 | 10.82 | 10.57 | qfq | 11,511,167 | 124,324,912 | 0.00% |
| 2025-06-24 | 10.73 | 10.91 | 10.73 | 10.82 | 10.57 | qfq | 9,772,285 | 105,746,987 | 0.46% |
| 2025-06-23 | 10.70 | 10.82 | 10.66 | 10.77 | 10.53 | qfq | 7,574,023 | 81,297,094 | 0.00% |
| 2025-06-20 | 10.90 | 11.00 | 10.76 | 10.77 | 10.53 | qfq | 7,453,096 | 80,724,107 | -0.92% |
| 2025-06-19 | 11.17 | 11.17 | 10.81 | 10.87 | 10.62 | qfq | 12,518,568 | 137,127,735 | -4.57% |
| 2025-06-18 | 11.60 | 11.65 | 11.35 | 11.39 | 10.87 | qfq | 12,050,994 | 137,636,323 | -2.15% |
| 2025-06-17 | 11.71 | 11.86 | 11.58 | 11.64 | 11.11 | qfq | 11,410,210 | 133,381,758 | -0.60% |
| 2025-06-16 | 11.45 | 11.82 | 11.41 | 11.71 | 11.17 | qfq | 16,406,679 | 191,756,181 | 2.18% |
| 2025-06-13 | 11.68 | 11.77 | 11.42 | 11.46 | 10.93 | qfq | 12,738,706 | 147,253,261 | -2.63% |
| 2025-06-12 | 11.42 | 11.80 | 11.35 | 11.77 | 11.23 | qfq | 19,482,307 | 226,608,945 | 2.97% |
| 2025-06-11 | 11.33 | 11.49 | 11.26 | 11.43 | 10.91 | qfq | 11,547,300 | 131,394,804 | 0.97% |
| 2025-06-10 | 11.51 | 11.57 | 11.25 | 11.32 | 10.80 | qfq | 16,120,309 | 183,844,282 | -1.65% |
| 2025-06-09 | 11.56 | 11.75 | 11.47 | 11.51 | 10.98 | qfq | 16,148,059 | 186,597,872 | -1.20% |
| 2025-06-06 | 11.30 | 11.72 | 11.25 | 11.65 | 11.12 | qfq | 30,129,433 | 348,802,152 | 2.82% |
| 2025-06-05 | 11.11 | 11.53 | 11.08 | 11.33 | 10.81 | qfq | 25,599,586 | 289,747,472 | 1.89% |
| 2025-06-04 | 11.20 | 11.21 | 11.09 | 11.12 | 10.61 | qfq | 13,922,018 | 154,892,479 | -0.71% |
| 2025-06-03 | 11.01 | 11.24 | 11.00 | 11.20 | 10.69 | qfq | 16,840,905 | 187,456,551 | 1.08% |
| 2025-05-30 | 11.25 | 11.32 | 11.07 | 11.08 | 10.57 | qfq | 26,577,337 | 296,920,736 | -2.55% |
| 2025-05-29 | 11.21 | 11.51 | 11.06 | 11.37 | 10.85 | qfq | 44,473,059 | 500,630,469 | -1.64% |
| 2025-05-28 | 12.60 | 12.60 | 11.44 | 11.56 | 11.03 | qfq | 89,062,479 | 1,074,813,427 | -2.53% |
| 2025-05-27 | 10.77 | 11.86 | 10.72 | 11.86 | 11.32 | qfq | 33,565,204 | 388,132,581 | 10.02% |
| 2025-05-26 | 10.80 | 10.82 | 10.68 | 10.78 | 10.29 | qfq | 4,916,154 | 52,874,303 | -0.37% |
| 2025-05-23 | 10.83 | 10.94 | 10.79 | 10.82 | 10.32 | qfq | 4,231,292 | 45,942,655 | -0.09% |
| 2025-05-22 | 10.93 | 10.93 | 10.77 | 10.83 | 10.33 | qfq | 5,633,872 | 61,105,301 | -1.01% |
| 2025-05-21 | 11.02 | 11.03 | 10.84 | 10.94 | 10.44 | qfq | 4,375,055 | 47,788,295 | -0.73% |
| 2025-05-20 | 10.93 | 11.14 | 10.84 | 11.02 | 10.51 | qfq | 6,882,721 | 75,841,683 | 0.82% |
| 2025-05-19 | 10.81 | 10.99 | 10.71 | 10.93 | 10.43 | qfq | 6,434,674 | 69,967,813 | 1.11% |
| 2025-05-16 | 10.81 | 10.85 | 10.74 | 10.81 | 10.31 | qfq | 4,473,870 | 48,259,459 | 0.09% |
| 2025-05-15 | 10.83 | 10.88 | 10.73 | 10.80 | 10.30 | qfq | 4,330,192 | 46,714,760 | -0.28% |
| 2025-05-14 | 10.81 | 10.85 | 10.71 | 10.83 | 10.33 | qfq | 4,597,280 | 49,582,132 | 0.19% |
| 2025-05-13 | 11.02 | 11.03 | 10.77 | 10.81 | 10.31 | qfq | 9,427,100 | 102,130,093 | -1.10% |
| 2025-05-12 | 11.01 | 11.08 | 10.87 | 10.93 | 10.43 | qfq | 6,171,235 | 67,365,740 | -0.27% |
| 2025-05-09 | 10.86 | 11.05 | 10.86 | 10.96 | 10.46 | qfq | 7,710,572 | 84,507,674 | 0.92% |
| 2025-05-08 | 10.92 | 10.98 | 10.86 | 10.86 | 10.36 | qfq | 6,002,900 | 65,532,594 | -0.46% |
| 2025-05-07 | 10.99 | 11.12 | 10.85 | 10.91 | 10.41 | qfq | 4,979,299 | 54,546,197 | 0.09% |
| 2025-05-06 | 10.91 | 10.93 | 10.80 | 10.90 | 10.40 | qfq | 4,638,900 | 50,463,424 | 0.93% |
| 2025-04-30 | 10.88 | 11.00 | 10.71 | 10.80 | 10.30 | qfq | 7,724,231 | 83,478,070 | -1.37% |
| 2025-04-29 | 10.65 | 11.04 | 10.57 | 10.95 | 10.45 | qfq | 12,616,084 | 137,411,768 | 2.82% |
| 2025-04-28 | 11.02 | 11.10 | 10.54 | 10.65 | 10.16 | qfq | 18,802,192 | 201,201,759 | -6.91% |
| 2025-04-25 | 11.05 | 11.58 | 11.05 | 11.44 | 10.92 | qfq | 11,456,710 | 130,725,627 | 2.88% |
| 2025-04-24 | 10.95 | 11.19 | 10.89 | 11.12 | 10.61 | qfq | 6,039,713 | 66,800,699 | 1.00% |
| 2025-04-23 | 10.97 | 11.12 | 10.93 | 11.01 | 10.50 | qfq | 5,736,484 | 63,268,700 | 0.18% |
| 2025-04-22 | 10.69 | 11.07 | 10.43 | 10.99 | 10.49 | qfq | 14,197,574 | 152,873,634 | 2.42% |
| 2025-04-21 | 10.70 | 10.81 | 10.66 | 10.73 | 10.24 | qfq | 5,850,881 | 62,786,227 | 0.09% |
| 2025-04-18 | 10.86 | 10.86 | 10.67 | 10.72 | 10.23 | qfq | 4,024,922 | 43,250,973 | -0.56% |
| 2025-04-17 | 10.69 | 10.88 | 10.62 | 10.78 | 10.29 | qfq | 4,835,284 | 52,198,398 | 0.65% |
| 2025-04-16 | 11.17 | 11.17 | 10.57 | 10.71 | 10.22 | qfq | 10,538,069 | 113,722,479 | -4.03% |
| 2025-04-15 | 11.12 | 11.22 | 11.00 | 11.16 | 10.65 | qfq | 7,344,896 | 81,605,129 | 0.90% |
| 2025-04-14 | 10.93 | 11.14 | 10.93 | 11.06 | 10.55 | qfq | 7,046,628 | 77,693,599 | 1.47% |
| 2025-04-11 | 10.86 | 11.05 | 10.83 | 10.90 | 10.40 | qfq | 6,701,436 | 73,308,504 | -0.64% |
| 2025-04-10 | 11.07 | 11.12 | 10.87 | 10.97 | 10.47 | qfq | 11,874,066 | 130,524,892 | 0.27% |
| 2025-04-09 | 11.19 | 11.23 | 10.65 | 10.94 | 10.44 | qfq | 12,919,904 | 141,030,239 | -2.67% |
| 2025-04-08 | 11.00 | 11.39 | 10.99 | 11.24 | 10.72 | qfq | 13,945,327 | 155,744,070 | 3.59% |
| 2025-04-07 | 11.48 | 11.48 | 10.68 | 10.85 | 10.35 | qfq | 18,942,026 | 208,660,907 | -8.59% |
| 2025-04-03 | 11.82 | 11.95 | 11.75 | 11.87 | 11.33 | qfq | 3,381,303 | 40,046,944 | -0.34% |
| 2025-04-02 | 11.83 | 12.06 | 11.81 | 11.91 | 11.36 | qfq | 4,419,372 | 52,785,719 | 0.42% |
| 2025-04-01 | 11.70 | 11.92 | 11.67 | 11.86 | 11.32 | qfq | 5,016,972 | 59,279,603 | 1.37% |
| 2025-03-31 | 11.84 | 11.88 | 11.65 | 11.70 | 11.16 | qfq | 6,062,360 | 71,303,219 | -1.43% |
| 2025-03-28 | 12.12 | 12.16 | 11.71 | 11.87 | 11.33 | qfq | 11,483,972 | 136,551,644 | -2.14% |
| 2025-03-27 | 11.91 | 12.32 | 11.91 | 12.13 | 11.57 | qfq | 10,267,176 | 124,755,075 | 1.25% |
| 2025-03-26 | 12.09 | 12.26 | 11.94 | 11.98 | 11.43 | qfq | 8,149,432 | 98,247,758 | -0.33% |
| 2025-03-25 | 12.00 | 12.09 | 11.76 | 12.02 | 11.47 | qfq | 8,402,496 | 100,228,739 | -0.58% |
| 2025-03-24 | 12.03 | 12.22 | 11.98 | 12.09 | 11.54 | qfq | 8,581,912 | 103,698,661 | 0.83% |
| 2025-03-21 | 11.81 | 12.35 | 11.81 | 11.99 | 11.44 | qfq | 14,132,412 | 170,817,407 | 1.27% |
| 2025-03-20 | 12.02 | 12.06 | 11.81 | 11.84 | 11.30 | qfq | 7,413,208 | 88,370,554 | -1.58% |
| 2025-03-19 | 12.02 | 12.08 | 11.87 | 12.03 | 11.48 | qfq | 7,190,631 | 86,172,347 | -0.08% |
| 2025-03-18 | 12.35 | 12.35 | 11.95 | 12.04 | 11.49 | qfq | 11,301,820 | 136,352,965 | -2.11% |
| 2025-03-17 | 12.51 | 12.51 | 12.12 | 12.30 | 11.74 | qfq | 11,029,353 | 135,203,708 | -1.68% |
| 2025-03-14 | 12.64 | 12.75 | 12.39 | 12.51 | 11.94 | qfq | 9,535,513 | 119,015,968 | -1.26% |
| 2025-03-13 | 12.40 | 12.84 | 12.40 | 12.67 | 12.09 | qfq | 16,882,598 | 213,319,225 | 1.69% |
| 2025-03-12 | 12.09 | 12.93 | 12.07 | 12.46 | 11.89 | qfq | 30,662,419 | 383,670,908 | 3.66% |
| 2025-03-11 | 11.33 | 12.08 | 11.23 | 12.02 | 11.47 | qfq | 13,970,838 | 163,015,605 | 5.81% |
| 2025-03-10 | 11.26 | 11.42 | 11.20 | 11.36 | 10.84 | qfq | 5,743,650 | 65,007,760 | 0.89% |
| 2025-03-07 | 11.28 | 11.39 | 11.22 | 11.26 | 10.74 | qfq | 5,095,814 | 57,542,274 | 0.00% |
| 2025-03-06 | 11.28 | 11.32 | 11.21 | 11.26 | 10.74 | qfq | 4,278,236 | 48,175,606 | -0.27% |
| 2025-03-05 | 11.38 | 11.41 | 11.23 | 11.29 | 10.77 | qfq | 3,856,467 | 43,492,279 | -0.88% |
| 2025-03-04 | 11.45 | 11.62 | 11.33 | 11.39 | 10.87 | qfq | 3,772,984 | 42,970,920 | -1.39% |
| 2025-03-03 | 11.53 | 11.71 | 11.50 | 11.55 | 11.02 | qfq | 5,951,744 | 69,109,846 | 0.09% |
| 2025-02-28 | 11.50 | 11.62 | 11.41 | 11.54 | 11.01 | qfq | 5,983,635 | 68,980,278 | -0.17% |
| 2025-02-27 | 11.46 | 11.66 | 11.38 | 11.56 | 11.03 | qfq | 6,163,356 | 71,077,206 | 1.05% |
| 2025-02-26 | 11.23 | 11.55 | 11.22 | 11.44 | 10.92 | qfq | 9,040,855 | 102,853,968 | 1.96% |
| 2025-02-25 | 11.25 | 11.38 | 11.17 | 11.22 | 10.71 | qfq | 5,391,274 | 60,695,716 | -0.71% |
| 2025-02-24 | 11.26 | 11.42 | 11.23 | 11.30 | 10.78 | qfq | 5,265,500 | 59,624,427 | 0.53% |
| 2025-02-21 | 11.38 | 11.41 | 11.18 | 11.24 | 10.72 | qfq | 5,750,062 | 64,694,069 | -1.40% |
| 2025-02-20 | 11.27 | 11.49 | 11.16 | 11.40 | 10.88 | qfq | 6,230,428 | 70,497,608 | 1.24% |
| 2025-02-19 | 11.36 | 11.42 | 11.14 | 11.26 | 10.74 | qfq | 9,600,022 | 107,898,569 | -1.14% |
| 2025-02-18 | 11.58 | 11.69 | 11.33 | 11.39 | 10.87 | qfq | 6,076,053 | 69,903,814 | -1.13% |
| 2025-02-17 | 11.60 | 11.65 | 11.39 | 11.52 | 10.99 | qfq | 6,870,871 | 79,072,990 | -0.86% |
| 2025-02-14 | 11.85 | 11.88 | 11.57 | 11.62 | 11.09 | qfq | 6,028,593 | 70,364,174 | -1.36% |
| 2025-02-13 | 11.89 | 11.90 | 11.70 | 11.78 | 11.24 | qfq | 5,229,390 | 61,604,086 | -1.09% |
| 2025-02-12 | 11.85 | 12.00 | 11.71 | 11.91 | 11.36 | qfq | 6,947,467 | 82,512,510 | 0.17% |
| 2025-02-11 | 11.53 | 11.93 | 11.39 | 11.89 | 11.34 | qfq | 9,803,871 | 114,253,423 | 3.12% |
| 2025-02-10 | 11.64 | 11.69 | 11.48 | 11.53 | 11.00 | qfq | 6,273,820 | 72,524,311 | -0.95% |
| 2025-02-07 | 11.55 | 11.76 | 11.45 | 11.64 | 11.11 | qfq | 6,134,734 | 71,216,663 | 0.78% |
| 2025-02-06 | 11.59 | 11.69 | 11.44 | 11.55 | 11.02 | qfq | 4,752,216 | 54,846,359 | -0.35% |
| 2025-02-05 | 11.76 | 11.86 | 11.55 | 11.59 | 11.06 | qfq | 4,473,932 | 52,340,637 | -1.02% |
| 2025-01-27 | 11.64 | 11.83 | 11.57 | 11.71 | 11.17 | qfq | 3,387,334 | 39,714,041 | 0.77% |
| 2025-01-24 | 11.57 | 11.78 | 11.52 | 11.62 | 11.09 | qfq | 4,696,280 | 54,661,432 | 0.52% |
| 2025-01-23 | 11.82 | 11.88 | 11.54 | 11.56 | 11.03 | qfq | 4,395,500 | 51,555,155 | -1.62% |
| 2025-01-22 | 11.67 | 11.80 | 11.62 | 11.75 | 11.21 | qfq | 2,571,908 | 30,157,006 | 0.17% |
| 2025-01-21 | 11.85 | 11.89 | 11.60 | 11.73 | 11.19 | qfq | 4,572,221 | 53,387,565 | -0.59% |
| 2025-01-20 | 12.06 | 12.18 | 11.75 | 11.80 | 11.26 | qfq | 5,753,299 | 68,461,293 | -2.24% |
| 2025-01-17 | 11.67 | 12.18 | 11.62 | 12.07 | 11.52 | qfq | 10,382,842 | 125,213,438 | 3.34% |
| 2025-01-16 | 11.31 | 12.00 | 11.30 | 11.68 | 11.14 | qfq | 9,331,821 | 109,557,597 | 3.36% |
| 2025-01-15 | 11.57 | 11.57 | 11.22 | 11.30 | 10.78 | qfq | 4,913,424 | 55,848,415 | -2.50% |
| 2025-01-14 | 11.28 | 11.61 | 11.24 | 11.59 | 11.06 | qfq | 5,966,642 | 68,490,428 | 2.39% |
| 2025-01-13 | 11.08 | 11.41 | 11.02 | 11.32 | 10.80 | qfq | 5,250,296 | 59,216,074 | 1.62% |
| 2025-01-10 | 11.31 | 11.39 | 11.03 | 11.14 | 10.63 | qfq | 5,925,024 | 66,022,477 | -1.50% |
| 2025-01-09 | 11.31 | 11.56 | 11.31 | 11.31 | 10.79 | qfq | 3,653,740 | 41,636,645 | -0.88% |
| 2025-01-08 | 11.40 | 11.55 | 11.14 | 11.41 | 10.89 | qfq | 7,293,037 | 82,067,709 | -0.44% |
| 2025-01-07 | 11.68 | 11.71 | 11.41 | 11.46 | 10.93 | qfq | 4,081,742 | 47,014,837 | -1.88% |
| 2025-01-06 | 11.55 | 11.80 | 11.48 | 11.68 | 11.14 | qfq | 4,789,198 | 55,663,941 | 1.30% |
| 2025-01-03 | 11.74 | 11.93 | 11.48 | 11.53 | 11.00 | qfq | 6,706,458 | 78,203,603 | -1.28% |
| 2025-01-02 | 12.07 | 12.15 | 11.61 | 11.68 | 11.14 | qfq | 6,894,036 | 81,938,824 | -3.07% |
| 2024-12-31 | 12.14 | 12.28 | 12.05 | 12.05 | 11.50 | qfq | 8,029,463 | 97,731,006 | -0.66% |
| 2024-12-30 | 12.05 | 12.14 | 11.93 | 12.13 | 11.57 | qfq | 7,326,259 | 88,285,365 | 0.66% |
| 2024-12-27 | 11.87 | 12.16 | 11.83 | 12.05 | 11.50 | qfq | 7,690,116 | 92,466,401 | 1.35% |
| 2024-12-26 | 11.77 | 12.04 | 11.75 | 11.89 | 11.34 | qfq | 5,791,024 | 68,967,709 | 0.93% |
| 2024-12-25 | 11.88 | 11.95 | 11.62 | 11.78 | 11.24 | qfq | 4,333,140 | 50,794,027 | -0.76% |
| 2024-12-24 | 11.67 | 11.91 | 11.66 | 11.87 | 11.33 | qfq | 4,397,023 | 51,956,794 | 1.89% |
| 2024-12-23 | 11.80 | 11.97 | 11.63 | 11.65 | 11.12 | qfq | 5,736,309 | 67,674,393 | -1.52% |
| 2024-12-20 | 11.88 | 11.95 | 11.80 | 11.83 | 11.29 | qfq | 4,626,870 | 54,867,590 | -0.67% |
| 2024-12-19 | 11.90 | 11.98 | 11.81 | 11.91 | 11.36 | qfq | 5,656,433 | 67,259,962 | -0.17% |
| 2024-12-18 | 12.11 | 12.36 | 11.91 | 11.93 | 11.38 | qfq | 8,458,556 | 102,361,520 | -2.05% |
| 2024-12-17 | 12.34 | 12.35 | 12.13 | 12.18 | 11.62 | qfq | 9,587,128 | 117,270,743 | -1.69% |
| 2024-12-16 | 12.17 | 12.41 | 11.93 | 12.39 | 11.82 | qfq | 11,329,265 | 138,082,815 | 1.81% |
| 2024-12-13 | 12.03 | 12.60 | 12.00 | 12.17 | 11.61 | qfq | 17,900,778 | 219,693,575 | 0.33% |
| 2024-12-12 | 11.84 | 12.14 | 11.72 | 12.13 | 11.57 | qfq | 13,484,327 | 161,471,204 | 2.54% |
| 2024-12-11 | 11.76 | 11.94 | 11.76 | 11.83 | 11.29 | qfq | 8,910,049 | 105,515,849 | 0.34% |
| 2024-12-10 | 12.32 | 12.38 | 11.76 | 11.79 | 11.25 | qfq | 17,505,873 | 209,617,404 | -2.08% |
| 2024-12-09 | 12.16 | 12.29 | 11.99 | 12.04 | 11.49 | qfq | 6,295,168 | 76,198,847 | -0.99% |
| 2024-12-06 | 12.22 | 12.43 | 12.13 | 12.16 | 11.60 | qfq | 8,773,380 | 107,656,420 | -0.65% |
| 2024-12-05 | 12.07 | 12.36 | 11.98 | 12.24 | 11.68 | qfq | 10,690,236 | 130,557,740 | 0.99% |
| 2024-12-04 | 12.23 | 12.35 | 12.03 | 12.12 | 11.56 | qfq | 9,344,823 | 113,794,846 | -1.54% |
| 2024-12-03 | 11.80 | 12.46 | 11.63 | 12.31 | 11.75 | qfq | 23,572,924 | 286,623,700 | 4.41% |
| 2024-12-02 | 11.60 | 11.91 | 11.49 | 11.79 | 11.25 | qfq | 12,238,395 | 143,568,517 | 1.20% |
| 2024-11-29 | 11.36 | 11.76 | 11.36 | 11.65 | 11.12 | qfq | 13,420,389 | 156,062,711 | 1.84% |
| 2024-11-28 | 11.31 | 11.65 | 11.23 | 11.44 | 10.92 | qfq | 13,773,749 | 158,270,946 | 0.79% |
| 2024-11-27 | 11.25 | 11.37 | 11.01 | 11.35 | 10.83 | qfq | 9,407,393 | 105,175,740 | 0.62% |
| 2024-11-26 | 11.22 | 11.43 | 11.14 | 11.28 | 10.76 | qfq | 6,249,316 | 70,580,565 | 0.09% |
| 2024-11-25 | 11.31 | 11.38 | 11.12 | 11.27 | 10.75 | qfq | 7,887,373 | 88,357,829 | 0.18% |
| 2024-11-22 | 11.76 | 11.81 | 11.25 | 11.25 | 10.73 | qfq | 10,903,584 | 125,642,522 | -4.26% |
| 2024-11-21 | 11.78 | 12.00 | 11.63 | 11.75 | 11.21 | qfq | 9,209,221 | 108,401,921 | -0.59% |
| 2024-11-20 | 11.39 | 11.85 | 11.35 | 11.82 | 11.28 | qfq | 18,801,010 | 218,823,684 | 3.23% |
| 2024-11-19 | 11.20 | 11.46 | 11.13 | 11.45 | 10.92 | qfq | 11,070,314 | 125,510,815 | 2.23% |
| 2024-11-18 | 11.25 | 11.36 | 11.00 | 11.20 | 10.69 | qfq | 16,253,461 | 181,880,678 | -0.44% |
| 2024-11-15 | 11.31 | 11.44 | 11.23 | 11.25 | 10.73 | qfq | 8,051,927 | 91,005,541 | -0.53% |
| 2024-11-14 | 11.72 | 11.76 | 11.27 | 11.31 | 10.79 | qfq | 12,629,312 | 144,637,483 | -3.50% |
| 2024-11-13 | 11.76 | 11.88 | 11.58 | 11.72 | 11.18 | qfq | 10,055,766 | 117,760,414 | -0.51% |
| 2024-11-12 | 11.69 | 12.16 | 11.68 | 11.78 | 11.24 | qfq | 24,475,813 | 291,080,199 | 0.77% |
| 2024-11-11 | 11.41 | 11.70 | 11.37 | 11.69 | 11.15 | qfq | 14,957,834 | 172,370,511 | 1.65% |
| 2024-11-08 | 11.52 | 11.64 | 11.30 | 11.50 | 10.97 | qfq | 15,528,432 | 177,760,314 | 0.44% |
| 2024-11-07 | 11.15 | 11.65 | 11.15 | 11.45 | 10.92 | qfq | 21,493,040 | 245,894,750 | 2.23% |
| 2024-11-06 | 11.18 | 11.46 | 11.15 | 11.20 | 10.69 | qfq | 15,415,853 | 173,754,786 | 0.09% |
| 2024-11-05 | 11.06 | 11.22 | 10.99 | 11.19 | 10.68 | qfq | 16,917,296 | 187,855,496 | 1.08% |
| 2024-11-04 | 10.78 | 11.08 | 10.74 | 11.07 | 10.56 | qfq | 12,474,613 | 136,687,622 | 2.12% |
| 2024-11-01 | 10.72 | 10.94 | 10.60 | 10.84 | 10.34 | qfq | 12,415,297 | 134,253,853 | 0.37% |
| 2024-10-31 | 10.88 | 10.91 | 10.72 | 10.80 | 10.30 | qfq | 9,758,392 | 105,276,740 | -0.74% |
| 2024-10-30 | 10.88 | 11.00 | 10.75 | 10.88 | 10.38 | qfq | 11,132,880 | 120,861,443 | -0.09% |
| 2024-10-29 | 11.24 | 11.47 | 10.84 | 10.89 | 10.39 | qfq | 17,110,169 | 189,258,625 | -2.24% |
| 2024-10-28 | 11.24 | 11.24 | 10.90 | 11.14 | 10.63 | qfq | 14,370,301 | 158,976,235 | -0.98% |
| 2024-10-25 | 10.92 | 11.32 | 10.88 | 11.25 | 10.73 | qfq | 17,430,326 | 193,605,681 | 3.02% |
| 2024-10-24 | 10.98 | 11.09 | 10.79 | 10.92 | 10.42 | qfq | 11,221,022 | 122,395,241 | -1.27% |
| 2024-10-23 | 10.95 | 11.14 | 10.87 | 11.06 | 10.55 | qfq | 15,125,204 | 166,270,144 | 1.00% |
| 2024-10-22 | 10.83 | 10.97 | 10.63 | 10.95 | 10.45 | qfq | 15,948,937 | 172,389,307 | 0.83% |
| 2024-10-21 | 11.18 | 11.18 | 10.73 | 10.86 | 10.36 | qfq | 17,507,956 | 190,638,565 | -2.25% |
| 2024-10-18 | 11.11 | 11.28 | 10.99 | 11.11 | 10.60 | qfq | 18,047,079 | 200,753,007 | 0.00% |
| 2024-10-17 | 11.28 | 11.44 | 11.10 | 11.11 | 10.60 | qfq | 6,257,386 | 70,245,598 | -1.42% |
| 2024-10-16 | 11.05 | 11.58 | 11.02 | 11.27 | 10.75 | qfq | 8,935,468 | 100,938,268 | 0.81% |
| 2024-10-15 | 11.46 | 11.53 | 11.17 | 11.18 | 10.67 | qfq | 8,435,173 | 95,611,676 | -2.78% |
| 2024-10-14 | 11.43 | 11.75 | 11.35 | 11.50 | 10.97 | qfq | 10,576,296 | 121,638,745 | -0.61% |
| 2024-10-11 | 11.70 | 11.87 | 11.42 | 11.57 | 11.04 | qfq | 12,614,492 | 145,937,254 | -1.03% |
| 2024-10-10 | 11.80 | 12.24 | 11.54 | 11.69 | 11.15 | qfq | 14,629,703 | 173,777,928 | -0.09% |
| 2024-10-09 | 12.50 | 12.66 | 11.60 | 11.70 | 11.16 | qfq | 19,159,564 | 231,173,785 | -8.81% |
| 2024-10-08 | 14.01 | 14.03 | 12.20 | 12.83 | 12.24 | qfq | 36,283,650 | 476,608,368 | 0.63% |
| 2024-09-30 | 12.10 | 12.75 | 12.03 | 12.75 | 12.17 | qfq | 18,363,108 | 228,651,999 | 9.54% |
| 2024-09-27 | 11.25 | 11.65 | 11.17 | 11.64 | 11.11 | qfq | 5,611,556 | 64,188,834 | 4.49% |
| 2024-09-26 | 10.70 | 11.16 | 10.58 | 11.14 | 10.63 | qfq | 10,840,112 | 117,798,899 | 4.21% |
| 2024-09-25 | 10.58 | 11.01 | 10.54 | 10.69 | 10.20 | qfq | 11,428,140 | 123,850,931 | 3.09% |
| 2024-09-24 | 9.70 | 10.40 | 9.63 | 10.37 | 9.89 | qfq | 10,999,021 | 111,597,559 | 7.80% |
| 2024-09-23 | 9.65 | 9.77 | 9.59 | 9.62 | 9.18 | qfq | 2,059,568 | 19,890,618 | -0.31% |
| 2024-09-20 | 9.79 | 9.81 | 9.56 | 9.65 | 9.21 | qfq | 3,067,960 | 29,636,618 | -1.43% |
| 2024-09-19 | 9.73 | 10.11 | 9.61 | 9.79 | 9.34 | qfq | 3,492,139 | 34,517,777 | 0.62% |
| 2024-09-18 | 9.76 | 9.87 | 9.71 | 9.73 | 9.28 | qfq | 2,987,752 | 29,190,054 | -0.31% |
| 2024-09-13 | 9.97 | 10.04 | 9.75 | 9.76 | 9.31 | qfq | 3,666,308 | 36,098,853 | -1.51% |
| 2024-09-12 | 9.99 | 10.15 | 9.84 | 9.91 | 9.46 | qfq | 3,055,868 | 30,450,868 | -0.80% |
| 2024-09-11 | 9.88 | 10.06 | 9.83 | 9.99 | 9.53 | qfq | 2,503,347 | 25,004,108 | 0.50% |
| 2024-09-10 | 10.00 | 10.10 | 9.68 | 9.94 | 9.48 | qfq | 4,487,343 | 44,220,358 | -0.90% |
| 2024-09-09 | 10.16 | 10.26 | 9.94 | 10.03 | 9.57 | qfq | 5,646,632 | 56,830,637 | -1.28% |
| 2024-09-06 | 10.48 | 10.57 | 10.15 | 10.16 | 9.69 | qfq | 5,206,240 | 53,408,466 | -3.05% |
| 2024-09-05 | 10.46 | 10.68 | 10.44 | 10.48 | 10.00 | qfq | 3,231,140 | 34,007,975 | -0.10% |
| 2024-09-04 | 10.57 | 10.74 | 10.46 | 10.49 | 10.01 | qfq | 3,257,240 | 34,418,284 | -0.85% |
| 2024-09-03 | 10.38 | 10.73 | 10.37 | 10.58 | 10.09 | qfq | 7,789,636 | 82,497,373 | 1.44% |
| 2024-09-02 | 10.53 | 10.61 | 10.38 | 10.43 | 9.95 | qfq | 4,009,700 | 41,901,188 | -1.60% |
| 2024-08-30 | 10.53 | 10.88 | 10.32 | 10.60 | 10.11 | qfq | 7,493,992 | 79,652,694 | 0.38% |
| 2024-08-29 | 10.32 | 10.62 | 10.32 | 10.56 | 10.08 | qfq | 4,720,545 | 49,449,771 | 1.25% |
| 2024-08-28 | 10.37 | 10.60 | 10.25 | 10.43 | 9.95 | qfq | 5,088,981 | 52,979,715 | -0.95% |
| 2024-08-27 | 10.32 | 10.67 | 10.21 | 10.53 | 10.05 | qfq | 5,174,996 | 54,305,632 | 2.03% |
| 2024-08-26 | 10.21 | 10.34 | 10.15 | 10.32 | 9.85 | qfq | 2,529,340 | 25,910,797 | 0.98% |
| 2024-08-23 | 10.14 | 10.45 | 10.09 | 10.22 | 9.75 | qfq | 4,223,732 | 43,436,246 | 0.79% |
| 2024-08-22 | 10.11 | 10.19 | 9.98 | 10.14 | 9.67 | qfq | 2,433,411 | 24,573,752 | 0.20% |
| 2024-08-21 | 10.09 | 10.22 | 10.00 | 10.12 | 9.66 | qfq | 2,634,570 | 26,621,387 | 0.30% |
| 2024-08-20 | 10.22 | 10.36 | 9.98 | 10.09 | 9.63 | qfq | 4,294,171 | 43,413,925 | -1.27% |
| 2024-08-19 | 10.29 | 10.50 | 10.20 | 10.22 | 9.75 | qfq | 4,186,316 | 43,161,955 | -1.35% |
| 2024-08-16 | 10.66 | 10.73 | 10.33 | 10.36 | 9.88 | qfq | 4,950,944 | 51,796,115 | -2.72% |
| 2024-08-15 | 10.56 | 10.94 | 10.38 | 10.65 | 10.16 | qfq | 6,186,671 | 66,294,550 | 0.28% |
| 2024-08-14 | 10.92 | 10.94 | 10.62 | 10.62 | 10.13 | qfq | 4,357,561 | 46,676,707 | -2.93% |
| 2024-08-13 | 10.76 | 11.03 | 10.65 | 10.94 | 10.44 | qfq | 4,187,785 | 45,367,648 | 1.48% |
| 2024-08-12 | 10.86 | 10.91 | 10.74 | 10.78 | 10.29 | qfq | 4,601,912 | 49,749,526 | -0.65% |
| 2024-08-09 | 11.05 | 11.18 | 10.83 | 10.85 | 10.35 | qfq | 4,349,573 | 47,674,612 | -1.63% |
| 2024-08-08 | 10.81 | 11.17 | 10.76 | 11.03 | 10.52 | qfq | 6,128,512 | 67,395,087 | 2.13% |
| 2024-08-07 | 10.81 | 10.92 | 10.67 | 10.80 | 10.30 | qfq | 4,477,416 | 48,304,946 | -0.55% |
| 2024-08-06 | 10.80 | 10.96 | 10.70 | 10.86 | 10.36 | qfq | 5,173,471 | 56,094,760 | 1.69% |
| 2024-08-05 | 10.83 | 11.10 | 10.63 | 10.68 | 10.19 | qfq | 5,402,430 | 58,675,689 | -1.84% |
| 2024-08-02 | 10.92 | 11.05 | 10.77 | 10.88 | 10.38 | qfq | 4,054,034 | 44,249,019 | -0.55% |
| 2024-08-01 | 11.32 | 11.45 | 10.92 | 10.94 | 10.44 | qfq | 5,467,900 | 60,435,381 | -3.01% |
| 2024-07-31 | 10.95 | 11.32 | 10.95 | 11.28 | 10.76 | qfq | 6,892,057 | 77,259,608 | 2.27% |
| 2024-07-30 | 11.18 | 11.22 | 10.93 | 11.03 | 10.52 | qfq | 4,232,827 | 46,613,854 | -1.43% |
| 2024-07-29 | 11.44 | 11.44 | 11.12 | 11.19 | 10.68 | qfq | 3,654,831 | 41,136,667 | -2.36% |
| 2024-07-26 | 11.36 | 11.62 | 11.25 | 11.46 | 10.93 | qfq | 5,240,131 | 60,161,135 | 1.24% |
| 2024-07-25 | 11.12 | 11.39 | 10.77 | 11.32 | 10.80 | qfq | 6,820,884 | 76,394,217 | -3.82% |
| 2024-07-24 | 11.38 | 11.80 | 11.27 | 11.77 | 10.66 | qfq | 5,681,799 | 65,728,024 | 3.34% |
| 2024-07-23 | 11.83 | 11.89 | 11.36 | 11.39 | 10.31 | qfq | 5,245,400 | 60,376,467 | -3.88% |
| 2024-07-22 | 12.18 | 12.18 | 11.83 | 11.85 | 10.73 | qfq | 5,523,720 | 65,924,603 | -2.63% |
| 2024-07-19 | 12.18 | 12.28 | 12.07 | 12.17 | 11.02 | qfq | 4,726,724 | 57,553,650 | 0.16% |
| 2024-07-18 | 11.57 | 12.27 | 11.48 | 12.15 | 11.00 | qfq | 9,351,423 | 112,278,193 | 4.38% |
| 2024-07-17 | 11.25 | 11.68 | 11.21 | 11.64 | 10.54 | qfq | 5,810,761 | 66,942,944 | 3.28% |
| 2024-07-16 | 11.34 | 11.39 | 11.14 | 11.27 | 10.20 | qfq | 5,106,884 | 57,349,899 | -0.62% |
| 2024-07-15 | 11.46 | 11.53 | 11.22 | 11.34 | 10.27 | qfq | 6,261,140 | 70,949,234 | -1.22% |
| 2024-07-12 | 11.70 | 11.70 | 11.37 | 11.48 | 10.40 | qfq | 5,358,333 | 61,583,140 | -1.46% |
| 2024-07-11 | 11.40 | 11.79 | 11.28 | 11.65 | 10.55 | qfq | 9,051,681 | 105,146,870 | 3.83% |
| 2024-07-10 | 11.14 | 11.69 | 10.98 | 11.22 | 10.16 | qfq | 12,266,929 | 140,277,799 | 0.63% |
| 2024-07-09 | 11.64 | 11.64 | 11.09 | 11.15 | 10.10 | qfq | 13,065,182 | 146,921,212 | -4.13% |
| 2024-07-08 | 12.13 | 12.13 | 11.59 | 11.63 | 10.53 | qfq | 4,506,815 | 53,080,428 | -3.96% |
| 2024-07-05 | 11.80 | 12.13 | 11.71 | 12.11 | 10.97 | qfq | 5,848,957 | 70,247,830 | 2.54% |
| 2024-07-04 | 12.01 | 12.03 | 11.71 | 11.81 | 10.69 | qfq | 5,084,192 | 60,129,607 | -1.42% |
| 2024-07-03 | 12.09 | 12.14 | 11.95 | 11.98 | 10.85 | qfq | 4,509,667 | 54,227,869 | -1.32% |
| 2024-07-02 | 12.44 | 12.47 | 12.10 | 12.14 | 10.99 | qfq | 4,464,953 | 54,537,038 | -2.65% |
| 2024-07-01 | 12.16 | 12.59 | 11.92 | 12.47 | 11.29 | qfq | 5,610,218 | 68,823,579 | 2.80% |
| 2024-06-28 | 12.16 | 12.42 | 12.05 | 12.13 | 10.98 | qfq | 5,111,230 | 62,527,824 | -0.33% |
| 2024-06-27 | 12.30 | 12.39 | 12.01 | 12.17 | 11.02 | qfq | 4,772,716 | 57,915,181 | -1.46% |
| 2024-06-26 | 12.19 | 12.39 | 12.00 | 12.35 | 11.18 | qfq | 5,509,491 | 67,322,206 | 1.31% |
| 2024-06-25 | 12.31 | 12.48 | 12.10 | 12.19 | 11.04 | qfq | 4,320,494 | 53,053,323 | -0.97% |
| 2024-06-24 | 12.72 | 12.73 | 12.29 | 12.31 | 11.15 | qfq | 4,647,628 | 57,688,258 | -3.22% |
| 2024-06-21 | 12.81 | 12.97 | 12.72 | 12.72 | 11.52 | qfq | 3,122,016 | 39,984,394 | -0.70% |
| 2024-06-20 | 12.81 | 12.89 | 12.70 | 12.81 | 11.60 | qfq | 3,690,316 | 47,182,962 | -0.54% |
| 2024-06-19 | 12.97 | 13.09 | 12.75 | 12.88 | 11.66 | qfq | 4,783,236 | 61,481,129 | -1.45% |
| 2024-06-18 | 13.02 | 13.24 | 12.85 | 13.07 | 11.83 | qfq | 3,643,096 | 47,520,033 | 0.46% |
| 2024-06-17 | 13.02 | 13.23 | 12.92 | 13.01 | 11.78 | qfq | 3,857,700 | 50,272,328 | -0.61% |
| 2024-06-14 | 13.02 | 13.13 | 12.74 | 13.09 | 11.85 | qfq | 4,735,832 | 61,223,380 | -0.15% |
| 2024-06-13 | 13.36 | 13.36 | 13.01 | 13.11 | 11.87 | qfq | 4,169,112 | 54,578,270 | -1.06% |
| 2024-06-12 | 13.18 | 13.38 | 13.11 | 13.25 | 12.00 | qfq | 4,492,929 | 59,819,478 | 0.45% |
| 2024-06-11 | 13.38 | 13.38 | 13.13 | 13.19 | 11.94 | qfq | 3,834,369 | 50,603,204 | -1.35% |
| 2024-06-07 | 13.51 | 13.66 | 13.30 | 13.37 | 12.11 | qfq | 3,753,730 | 50,407,942 | -0.82% |
| 2024-06-06 | 13.70 | 13.83 | 13.39 | 13.48 | 12.21 | qfq | 3,843,505 | 51,958,781 | -1.61% |
| 2024-06-05 | 13.77 | 13.91 | 13.69 | 13.70 | 12.41 | qfq | 3,193,471 | 44,073,299 | -0.87% |
| 2024-06-04 | 13.56 | 13.86 | 13.36 | 13.82 | 12.51 | qfq | 5,611,808 | 76,169,560 | 1.92% |
| 2024-06-03 | 13.76 | 13.87 | 13.45 | 13.56 | 12.28 | qfq | 5,654,492 | 76,802,453 | -1.67% |
| 2024-05-31 | 13.83 | 14.05 | 13.70 | 13.79 | 12.49 | qfq | 7,004,592 | 96,898,779 | -0.72% |
| 2024-05-30 | 13.81 | 14.26 | 13.79 | 13.89 | 12.58 | qfq | 4,011,524 | 56,186,034 | 0.22% |
| 2024-05-29 | 14.01 | 14.14 | 13.83 | 13.86 | 12.55 | qfq | 6,765,820 | 94,337,009 | -1.07% |
| 2024-05-28 | 14.30 | 14.30 | 13.98 | 14.01 | 12.69 | qfq | 4,313,924 | 60,781,253 | -1.96% |
| 2024-05-27 | 14.22 | 14.31 | 14.09 | 14.29 | 12.94 | qfq | 3,452,487 | 48,994,821 | 0.92% |
| 2024-05-24 | 14.35 | 14.35 | 14.14 | 14.16 | 12.82 | qfq | 2,613,886 | 37,245,709 | -0.28% |
| 2024-05-23 | 14.30 | 14.43 | 14.14 | 14.20 | 12.86 | qfq | 5,957,454 | 84,769,774 | -1.53% |
| 2024-05-22 | 14.52 | 14.87 | 14.41 | 14.42 | 13.06 | qfq | 5,888,675 | 85,740,741 | -0.62% |
| 2024-05-21 | 14.65 | 14.73 | 14.42 | 14.51 | 13.14 | qfq | 7,702,874 | 111,895,443 | -0.62% |
| 2024-05-20 | 14.86 | 14.95 | 14.50 | 14.60 | 13.22 | qfq | 8,195,562 | 120,538,376 | -1.62% |
| 2024-05-17 | 14.98 | 15.01 | 14.60 | 14.84 | 13.44 | qfq | 6,756,240 | 99,766,791 | -1.40% |
| 2024-05-16 | 15.15 | 15.25 | 14.86 | 15.05 | 13.63 | qfq | 7,211,760 | 108,087,322 | -0.66% |
| 2024-05-15 | 15.10 | 15.29 | 14.95 | 15.15 | 13.72 | qfq | 4,619,912 | 69,851,908 | 0.66% |
| 2024-05-14 | 15.03 | 15.23 | 14.93 | 15.05 | 13.63 | qfq | 5,131,126 | 77,161,406 | 0.13% |
| 2024-05-13 | 15.37 | 15.37 | 14.90 | 15.03 | 13.61 | qfq | 6,516,060 | 97,972,011 | -2.15% |
| 2024-05-10 | 15.69 | 15.69 | 15.23 | 15.36 | 13.91 | qfq | 6,295,874 | 96,875,204 | -1.29% |
| 2024-05-09 | 15.33 | 15.66 | 15.33 | 15.56 | 14.09 | qfq | 8,074,419 | 125,674,933 | 1.17% |
| 2024-05-08 | 15.70 | 15.73 | 15.31 | 15.38 | 13.93 | qfq | 5,691,441 | 87,779,986 | -1.66% |
| 2024-05-07 | 15.50 | 15.65 | 15.35 | 15.64 | 14.16 | qfq | 8,767,129 | 136,308,420 | 0.77% |
| 2024-05-06 | 14.89 | 15.53 | 14.89 | 15.52 | 14.05 | qfq | 11,051,972 | 169,331,138 | 4.86% |
| 2024-04-30 | 15.00 | 15.18 | 14.77 | 14.80 | 13.40 | qfq | 9,003,064 | 134,920,082 | -1.53% |
| 2024-04-29 | 14.41 | 15.08 | 14.36 | 15.03 | 13.61 | qfq | 12,819,731 | 190,243,979 | 4.38% |
| 2024-04-26 | 14.34 | 14.84 | 14.16 | 14.40 | 13.04 | qfq | 15,803,348 | 228,629,726 | -3.23% |
| 2024-04-25 | 14.54 | 14.98 | 14.21 | 14.88 | 13.47 | qfq | 9,288,847 | 137,117,495 | 1.36% |
| 2024-04-24 | 15.45 | 15.45 | 13.90 | 14.68 | 13.29 | qfq | 26,547,685 | 383,015,453 | -4.43% |
| 2024-04-23 | 15.45 | 15.64 | 15.12 | 15.36 | 13.91 | qfq | 11,709,378 | 179,955,675 | -0.65% |
| 2024-04-22 | 15.29 | 15.87 | 15.00 | 15.46 | 14.00 | qfq | 21,797,993 | 338,673,688 | 1.18% |
| 2024-04-19 | 14.65 | 15.41 | 14.59 | 15.28 | 13.84 | qfq | 15,934,797 | 241,248,204 | 3.95% |
| 2024-04-18 | 14.22 | 14.87 | 14.08 | 14.70 | 13.31 | qfq | 8,217,941 | 119,359,574 | 3.09% |
| 2024-04-17 | 14.45 | 14.54 | 14.06 | 14.26 | 12.91 | qfq | 8,192,263 | 116,801,627 | -0.35% |
| 2024-04-16 | 14.62 | 14.78 | 14.30 | 14.31 | 12.96 | qfq | 6,230,544 | 90,540,055 | -2.19% |
| 2024-04-15 | 14.64 | 14.85 | 14.41 | 14.63 | 13.25 | qfq | 5,341,563 | 78,285,860 | 0.00% |
| 2024-04-12 | 14.67 | 14.82 | 14.49 | 14.63 | 13.25 | qfq | 3,623,107 | 53,082,208 | 0.00% |
| 2024-04-11 | 14.47 | 14.75 | 14.36 | 14.63 | 13.25 | qfq | 4,925,060 | 71,942,836 | 1.18% |
| 2024-04-10 | 14.68 | 14.68 | 14.34 | 14.46 | 13.09 | qfq | 3,987,730 | 57,831,026 | -0.96% |
| 2024-04-09 | 14.35 | 14.66 | 14.35 | 14.60 | 13.22 | qfq | 5,102,417 | 74,252,716 | 1.74% |
| 2024-04-08 | 14.55 | 14.64 | 14.34 | 14.35 | 12.99 | qfq | 6,310,475 | 91,445,716 | -1.64% |
| 2024-04-03 | 14.65 | 14.66 | 14.40 | 14.59 | 13.21 | qfq | 5,213,709 | 75,932,753 | 0.00% |
| 2024-04-02 | 14.25 | 14.64 | 14.19 | 14.59 | 13.21 | qfq | 9,518,153 | 137,925,999 | 2.39% |
| 2024-04-01 | 14.62 | 14.75 | 14.14 | 14.25 | 12.90 | qfq | 10,658,553 | 153,350,502 | -2.40% |
| 2024-03-29 | 14.51 | 14.62 | 14.39 | 14.60 | 13.22 | qfq | 5,176,336 | 75,108,267 | 0.07% |
| 2024-03-28 | 14.42 | 14.62 | 14.27 | 14.59 | 13.21 | qfq | 7,637,374 | 110,204,545 | 1.04% |
| 2024-03-27 | 14.51 | 14.76 | 14.41 | 14.44 | 13.08 | qfq | 4,898,422 | 71,525,871 | -0.48% |
| 2024-03-26 | 14.30 | 14.56 | 14.27 | 14.51 | 13.14 | qfq | 4,704,117 | 67,888,034 | 1.40% |
| 2024-03-25 | 14.38 | 14.57 | 14.31 | 14.31 | 12.96 | qfq | 3,778,987 | 54,599,827 | -1.04% |
| 2024-03-22 | 14.91 | 14.91 | 14.42 | 14.46 | 13.09 | qfq | 6,722,637 | 98,023,384 | -2.49% |
| 2024-03-21 | 15.21 | 15.26 | 14.83 | 14.83 | 13.43 | qfq | 6,444,382 | 96,524,480 | -2.43% |
| 2024-03-20 | 15.15 | 15.33 | 15.13 | 15.20 | 13.76 | qfq | 4,492,007 | 68,505,655 | 0.13% |
| 2024-03-19 | 15.36 | 15.36 | 15.10 | 15.18 | 13.75 | qfq | 4,611,971 | 69,987,480 | -0.78% |
| 2024-03-18 | 15.40 | 15.42 | 15.12 | 15.30 | 13.85 | qfq | 5,802,054 | 88,354,475 | 0.66% |
| 2024-03-15 | 14.93 | 15.25 | 14.93 | 15.20 | 13.76 | qfq | 4,470,991 | 67,486,097 | 1.40% |
| 2024-03-14 | 15.05 | 15.10 | 14.87 | 14.99 | 13.57 | qfq | 5,117,160 | 76,690,814 | -0.33% |
| 2024-03-13 | 14.78 | 15.15 | 14.70 | 15.04 | 13.62 | qfq | 9,101,171 | 136,498,873 | 2.04% |
| 2024-03-12 | 14.57 | 14.82 | 14.46 | 14.74 | 13.35 | qfq | 6,303,407 | 92,557,479 | 0.96% |
| 2024-03-11 | 14.45 | 14.60 | 14.23 | 14.60 | 13.22 | qfq | 6,009,296 | 86,717,167 | 0.21% |
| 2024-03-08 | 14.38 | 14.60 | 14.27 | 14.57 | 13.19 | qfq | 5,382,455 | 77,778,175 | 1.32% |
| 2024-03-07 | 14.48 | 14.73 | 14.38 | 14.38 | 13.02 | qfq | 5,830,089 | 84,955,571 | -0.69% |
| 2024-03-06 | 14.70 | 14.78 | 14.47 | 14.48 | 13.11 | qfq | 4,386,773 | 63,979,848 | -1.76% |
| 2024-03-05 | 14.56 | 14.86 | 14.44 | 14.74 | 13.35 | qfq | 5,337,460 | 78,225,311 | 0.75% |
| 2024-03-04 | 14.78 | 14.88 | 14.47 | 14.63 | 13.25 | qfq | 5,149,461 | 75,274,644 | -0.95% |
| 2024-03-01 | 14.70 | 14.93 | 14.59 | 14.77 | 13.37 | qfq | 6,444,001 | 94,976,038 | 0.27% |
| 2024-02-29 | 14.25 | 14.76 | 14.20 | 14.73 | 13.34 | qfq | 8,410,421 | 122,404,376 | 2.51% |
| 2024-02-28 | 14.40 | 14.70 | 14.17 | 14.37 | 13.01 | qfq | 8,871,256 | 128,494,557 | -0.21% |
| 2024-02-27 | 14.30 | 14.42 | 14.15 | 14.40 | 13.04 | qfq | 6,216,060 | 88,889,696 | 0.77% |
| 2024-02-26 | 14.50 | 14.55 | 14.07 | 14.29 | 12.94 | qfq | 4,671,989 | 66,905,163 | -0.56% |
| 2024-02-23 | 14.35 | 14.45 | 14.18 | 14.37 | 13.01 | qfq | 4,518,588 | 64,596,446 | 0.63% |
| 2024-02-22 | 14.05 | 14.35 | 14.02 | 14.28 | 12.93 | qfq | 6,251,315 | 88,980,437 | 1.20% |
| 2024-02-21 | 14.04 | 14.57 | 13.91 | 14.11 | 12.78 | qfq | 7,985,812 | 113,457,018 | 0.14% |
| 2024-02-20 | 14.00 | 14.20 | 13.83 | 14.09 | 12.76 | qfq | 5,423,097 | 76,216,216 | 0.14% |
| 2024-02-19 | 14.50 | 14.64 | 13.91 | 14.07 | 12.74 | qfq | 8,594,424 | 121,835,177 | -1.88% |
| 2024-02-08 | 14.14 | 14.82 | 14.12 | 14.34 | 12.98 | qfq | 13,947,854 | 202,530,047 | 1.63% |
| 2024-02-07 | 13.18 | 14.19 | 13.03 | 14.11 | 12.78 | qfq | 11,713,958 | 162,520,985 | 7.63% |
| 2024-02-06 | 12.32 | 13.49 | 12.14 | 13.11 | 11.87 | qfq | 13,217,007 | 169,905,583 | 6.93% |
| 2024-02-05 | 12.07 | 12.78 | 11.35 | 12.26 | 11.10 | qfq | 15,192,337 | 182,960,626 | 0.41% |
| 2024-02-02 | 12.60 | 12.73 | 11.81 | 12.21 | 11.06 | qfq | 8,625,461 | 105,873,639 | -3.17% |
| 2024-02-01 | 12.76 | 12.95 | 12.44 | 12.61 | 11.42 | qfq | 6,431,956 | 81,754,788 | -1.41% |
| 2024-01-31 | 12.96 | 13.30 | 12.72 | 12.79 | 11.58 | qfq | 7,057,964 | 91,300,009 | -1.01% |
| 2024-01-30 | 13.31 | 13.39 | 12.88 | 12.92 | 11.70 | qfq | 7,828,999 | 102,893,455 | -3.58% |
| 2024-01-29 | 13.73 | 13.87 | 13.31 | 13.40 | 12.13 | qfq | 4,651,925 | 62,907,436 | -2.69% |
| 2024-01-26 | 13.73 | 14.03 | 13.64 | 13.77 | 12.47 | qfq | 6,664,342 | 92,221,253 | 0.15% |
| 2024-01-25 | 13.57 | 13.81 | 13.38 | 13.75 | 12.45 | qfq | 7,761,685 | 105,992,345 | 2.08% |
| 2024-01-24 | 13.45 | 13.54 | 12.81 | 13.47 | 12.20 | qfq | 8,458,151 | 111,448,355 | 0.37% |
| 2024-01-23 | 13.18 | 13.55 | 13.07 | 13.42 | 12.15 | qfq | 9,257,085 | 123,622,123 | 1.13% |
| 2024-01-22 | 14.13 | 14.13 | 13.27 | 13.27 | 12.02 | qfq | 6,432,969 | 87,926,699 | -6.42% |
| 2024-01-19 | 14.13 | 14.34 | 14.00 | 14.18 | 12.84 | qfq | 3,517,216 | 49,999,703 | -0.07% |
| 2024-01-18 | 14.20 | 14.29 | 13.80 | 14.19 | 12.85 | qfq | 5,338,297 | 74,706,369 | -0.98% |
| 2024-01-17 | 14.79 | 14.83 | 14.30 | 14.33 | 12.98 | qfq | 3,199,268 | 46,548,308 | -3.18% |
| 2024-01-16 | 14.70 | 15.05 | 14.63 | 14.80 | 13.40 | qfq | 4,602,197 | 68,213,821 | 0.14% |
| 2024-01-15 | 14.81 | 14.84 | 14.63 | 14.78 | 13.38 | qfq | 2,342,814 | 34,504,765 | 0.00% |
| 2024-01-12 | 14.81 | 15.02 | 14.61 | 14.78 | 13.38 | qfq | 4,001,257 | 59,536,539 | -0.20% |
| 2024-01-11 | 14.28 | 14.94 | 14.18 | 14.81 | 13.41 | qfq | 7,813,030 | 114,393,764 | 3.78% |
| 2024-01-10 | 14.10 | 14.48 | 13.90 | 14.27 | 12.92 | qfq | 4,335,107 | 61,986,703 | 1.21% |
| 2024-01-09 | 13.84 | 14.16 | 13.73 | 14.10 | 12.77 | qfq | 5,225,988 | 73,117,166 | 1.88% |
| 2024-01-08 | 14.30 | 14.30 | 13.84 | 13.84 | 12.53 | qfq | 4,013,280 | 56,202,435 | -3.01% |
| 2024-01-05 | 14.51 | 14.58 | 14.24 | 14.27 | 12.92 | qfq | 4,412,399 | 63,704,344 | -1.45% |
| 2024-01-04 | 14.57 | 14.67 | 14.43 | 14.48 | 13.11 | qfq | 3,679,210 | 53,423,445 | -0.89% |
| 2024-01-03 | 14.50 | 14.74 | 14.36 | 14.61 | 13.23 | qfq | 3,674,609 | 53,530,927 | 0.21% |
| 2024-01-02 | 14.50 | 14.69 | 14.33 | 14.58 | 13.20 | qfq | 3,314,227 | 48,270,148 | 0.55% |
| 2023-12-29 | 14.70 | 14.94 | 14.42 | 14.50 | 13.13 | qfq | 7,339,405 | 106,877,188 | -1.56% |
| 2023-12-28 | 14.15 | 14.76 | 14.07 | 14.73 | 13.34 | qfq | 4,547,337 | 65,983,958 | 4.17% |
| 2023-12-27 | 14.29 | 14.37 | 14.00 | 14.14 | 12.80 | qfq | 5,623,580 | 79,410,147 | -0.98% |
| 2023-12-26 | 14.46 | 14.60 | 14.17 | 14.28 | 12.93 | qfq | 4,762,190 | 68,380,359 | -0.49% |
| 2023-12-25 | 14.34 | 14.41 | 14.23 | 14.35 | 12.99 | qfq | 3,575,003 | 51,209,567 | 0.14% |
| 2023-12-22 | 14.42 | 14.49 | 14.22 | 14.33 | 12.98 | qfq | 5,902,443 | 84,697,841 | -0.42% |
| 2023-12-21 | 14.43 | 14.55 | 14.29 | 14.39 | 13.03 | qfq | 4,940,913 | 71,339,831 | -0.42% |
| 2023-12-20 | 14.65 | 14.76 | 14.42 | 14.45 | 13.08 | qfq | 5,803,650 | 84,520,857 | -1.37% |
| 2023-12-19 | 14.60 | 14.80 | 14.52 | 14.65 | 13.27 | qfq | 5,533,548 | 81,042,971 | -0.20% |
| 2023-12-18 | 15.05 | 15.05 | 14.61 | 14.68 | 13.29 | qfq | 5,944,025 | 87,703,659 | -2.13% |
| 2023-12-15 | 15.26 | 15.33 | 14.80 | 15.00 | 13.58 | qfq | 5,909,906 | 88,727,305 | -1.64% |
| 2023-12-14 | 15.57 | 15.73 | 15.20 | 15.25 | 13.81 | qfq | 6,352,344 | 98,058,421 | -2.24% |
| 2023-12-13 | 15.65 | 15.69 | 15.50 | 15.60 | 14.13 | qfq | 3,657,540 | 56,983,145 | -0.83% |
| 2023-12-12 | 15.65 | 15.86 | 15.55 | 15.73 | 14.24 | qfq | 3,261,354 | 51,331,947 | -0.63% |
| 2023-12-11 | 15.50 | 15.94 | 15.19 | 15.83 | 14.33 | qfq | 5,444,731 | 85,377,301 | 2.13% |
| 2023-12-08 | 15.45 | 15.62 | 15.36 | 15.50 | 14.04 | qfq | 4,083,412 | 63,165,471 | -0.06% |
| 2023-12-07 | 16.01 | 16.01 | 15.26 | 15.51 | 14.04 | qfq | 4,060,685 | 63,096,597 | -1.65% |
| 2023-12-06 | 15.56 | 15.94 | 15.56 | 15.77 | 14.28 | qfq | 4,309,928 | 68,058,079 | 0.64% |
| 2023-12-05 | 15.90 | 15.93 | 15.61 | 15.67 | 14.19 | qfq | 6,258,398 | 98,563,032 | -1.63% |
| 2023-12-04 | 16.27 | 16.27 | 15.89 | 15.93 | 14.42 | qfq | 4,461,941 | 71,649,934 | -2.21% |
| 2023-12-01 | 16.43 | 16.47 | 16.29 | 16.29 | 14.75 | qfq | 3,204,091 | 52,472,324 | -0.67% |
| 2023-11-30 | 16.30 | 16.43 | 16.09 | 16.40 | 14.85 | qfq | 4,208,973 | 68,626,405 | 0.80% |
| 2023-11-29 | 16.26 | 16.42 | 16.21 | 16.27 | 14.73 | qfq | 3,923,572 | 64,060,141 | 0.00% |
| 2023-11-28 | 16.07 | 16.28 | 15.96 | 16.27 | 14.73 | qfq | 4,949,521 | 79,996,589 | 1.43% |
| 2023-11-27 | 15.96 | 16.28 | 15.90 | 16.04 | 14.52 | qfq | 6,468,182 | 104,104,880 | 0.56% |
| 2023-11-24 | 15.88 | 15.97 | 15.62 | 15.95 | 14.44 | qfq | 6,341,272 | 100,322,781 | 0.44% |
| 2023-11-23 | 15.79 | 16.00 | 15.69 | 15.88 | 14.38 | qfq | 5,780,412 | 91,762,973 | 0.89% |
| 2023-11-22 | 15.90 | 15.95 | 15.56 | 15.74 | 14.25 | qfq | 7,733,386 | 121,805,055 | -1.44% |
| 2023-11-21 | 16.28 | 16.38 | 15.95 | 15.97 | 14.46 | qfq | 7,575,264 | 122,163,397 | -1.84% |
| 2023-11-20 | 16.54 | 16.54 | 16.11 | 16.27 | 14.73 | qfq | 8,573,599 | 139,937,060 | -1.57% |
| 2023-11-17 | 16.60 | 16.75 | 16.51 | 16.53 | 14.97 | qfq | 3,732,540 | 61,897,584 | -0.36% |
| 2023-11-16 | 16.80 | 16.80 | 16.56 | 16.59 | 15.02 | qfq | 3,109,492 | 51,816,301 | -1.31% |
| 2023-11-15 | 16.67 | 16.94 | 16.64 | 16.81 | 15.22 | qfq | 4,207,610 | 70,808,891 | 0.66% |
| 2023-11-14 | 16.56 | 16.85 | 16.42 | 16.70 | 15.12 | qfq | 4,593,482 | 76,572,683 | 1.03% |
| 2023-11-13 | 16.49 | 16.55 | 16.22 | 16.53 | 14.97 | qfq | 5,273,739 | 86,399,804 | 0.18% |
| 2023-11-10 | 16.29 | 16.60 | 16.15 | 16.50 | 14.94 | qfq | 5,416,486 | 88,875,587 | 1.23% |
| 2023-11-09 | 16.12 | 16.39 | 16.03 | 16.30 | 14.76 | qfq | 4,908,210 | 79,735,430 | 1.31% |
| 2023-11-08 | 16.39 | 16.39 | 15.93 | 16.09 | 14.57 | qfq | 5,555,625 | 89,648,946 | -1.77% |
| 2023-11-07 | 16.51 | 16.57 | 16.31 | 16.38 | 14.83 | qfq | 2,991,900 | 49,090,722 | -0.79% |
| 2023-11-06 | 16.71 | 16.89 | 16.46 | 16.51 | 14.95 | qfq | 5,852,572 | 97,360,164 | -0.54% |
| 2023-11-03 | 16.20 | 16.97 | 16.20 | 16.60 | 15.03 | qfq | 8,180,316 | 136,526,635 | 1.72% |
| 2023-11-02 | 16.41 | 16.55 | 16.06 | 16.32 | 14.78 | qfq | 7,389,680 | 120,295,580 | -0.55% |
| 2023-11-01 | 16.61 | 16.72 | 16.26 | 16.41 | 14.86 | qfq | 6,070,450 | 99,952,566 | -1.38% |
| 2023-10-31 | 17.38 | 17.59 | 16.18 | 16.64 | 15.07 | qfq | 16,797,912 | 282,520,802 | -7.09% |
| 2023-10-30 | 18.10 | 18.26 | 17.80 | 17.91 | 16.22 | qfq | 6,503,737 | 117,205,268 | -0.67% |
| 2023-10-27 | 18.17 | 18.28 | 17.28 | 18.03 | 16.33 | qfq | 8,053,009 | 144,292,547 | -0.77% |
| 2023-10-26 | 18.64 | 18.67 | 18.10 | 18.17 | 16.45 | qfq | 3,998,776 | 73,570,007 | -2.52% |
| 2023-10-25 | 18.97 | 19.06 | 18.53 | 18.64 | 16.88 | qfq | 2,932,733 | 54,940,949 | -1.32% |
| 2023-10-24 | 18.45 | 18.97 | 18.41 | 18.89 | 17.10 | qfq | 2,198,661 | 41,146,212 | 1.72% |
| 2023-10-23 | 18.76 | 18.89 | 18.36 | 18.57 | 16.81 | qfq | 3,478,085 | 64,594,845 | -1.75% |
| 2023-10-20 | 18.65 | 19.39 | 18.60 | 18.90 | 17.11 | qfq | 4,222,022 | 80,034,919 | 0.53% |
| 2023-10-19 | 18.68 | 18.98 | 18.46 | 18.80 | 17.02 | qfq | 2,771,623 | 52,107,346 | -0.53% |
| 2023-10-18 | 19.10 | 19.22 | 18.81 | 18.90 | 17.11 | qfq | 3,894,285 | 73,915,856 | -1.46% |
| 2023-10-17 | 19.10 | 19.29 | 19.00 | 19.18 | 17.37 | qfq | 1,849,932 | 35,388,160 | 0.00% |
| 2023-10-16 | 19.25 | 19.33 | 19.09 | 19.18 | 17.37 | qfq | 2,296,280 | 44,017,544 | -0.78% |
| 2023-10-13 | 19.50 | 19.50 | 19.22 | 19.33 | 17.50 | qfq | 2,413,452 | 46,756,463 | -0.87% |
| 2023-10-12 | 19.37 | 19.63 | 19.29 | 19.50 | 17.66 | qfq | 2,464,869 | 48,038,471 | 0.67% |
| 2023-10-11 | 19.66 | 19.69 | 19.32 | 19.37 | 17.54 | qfq | 2,041,196 | 39,869,813 | -0.97% |
| 2023-10-10 | 19.78 | 19.85 | 19.55 | 19.56 | 17.71 | qfq | 2,382,591 | 46,761,497 | -1.61% |
| 2023-10-09 | 20.01 | 20.01 | 19.68 | 19.88 | 18.00 | qfq | 3,249,019 | 64,297,424 | -0.90% |
| 2023-09-28 | 20.05 | 20.12 | 19.86 | 20.06 | 18.16 | qfq | 2,707,568 | 54,133,574 | 0.15% |
| 2023-09-27 | 19.88 | 20.05 | 19.76 | 20.03 | 18.14 | qfq | 2,200,920 | 43,914,907 | 0.55% |
| 2023-09-26 | 19.92 | 20.00 | 19.75 | 19.92 | 18.04 | qfq | 2,064,172 | 40,966,703 | -0.40% |
| 2023-09-25 | 20.00 | 20.10 | 19.85 | 20.00 | 18.11 | qfq | 2,305,525 | 46,033,419 | 0.00% |
| 2023-09-22 | 19.99 | 20.03 | 19.74 | 20.00 | 18.11 | qfq | 2,854,138 | 56,789,798 | 0.05% |
| 2023-09-21 | 19.94 | 20.13 | 19.83 | 19.99 | 18.10 | qfq | 1,961,124 | 39,200,548 | 0.00% |
| 2023-09-20 | 20.10 | 20.12 | 19.91 | 19.99 | 18.10 | qfq | 1,885,339 | 37,686,311 | 0.00% |
| 2023-09-19 | 19.90 | 20.08 | 19.83 | 19.99 | 18.10 | qfq | 2,662,923 | 53,229,282 | -0.05% |
| 2023-09-18 | 19.99 | 20.00 | 19.80 | 20.00 | 18.11 | qfq | 2,550,326 | 50,773,822 | 0.25% |
| 2023-09-15 | 20.29 | 20.44 | 19.91 | 19.95 | 18.06 | qfq | 3,363,840 | 67,559,082 | -1.68% |
| 2023-09-14 | 20.40 | 20.50 | 20.10 | 20.29 | 18.37 | qfq | 3,425,540 | 69,513,372 | -1.02% |
| 2023-09-13 | 20.47 | 20.78 | 20.20 | 20.50 | 18.56 | qfq | 3,741,364 | 76,429,748 | 0.64% |
| 2023-09-12 | 20.29 | 20.51 | 20.10 | 20.37 | 18.44 | qfq | 3,018,436 | 61,471,858 | 0.34% |
| 2023-09-11 | 20.26 | 20.45 | 20.15 | 20.30 | 18.38 | qfq | 4,301,396 | 87,368,000 | 0.10% |
| 2023-09-08 | 20.28 | 20.36 | 20.00 | 20.28 | 18.36 | qfq | 2,341,884 | 47,266,367 | 0.35% |
| 2023-09-07 | 20.44 | 20.54 | 20.15 | 20.21 | 18.30 | qfq | 5,644,556 | 114,825,334 | -0.83% |
| 2023-09-06 | 20.35 | 20.44 | 20.21 | 20.38 | 18.45 | qfq | 4,310,220 | 87,713,345 | 0.00% |
| 2023-09-05 | 20.37 | 20.50 | 20.10 | 20.38 | 18.45 | qfq | 4,105,963 | 83,361,814 | 0.00% |
| 2023-09-04 | 20.30 | 20.62 | 20.16 | 20.38 | 18.45 | qfq | 4,490,700 | 91,488,527 | 0.49% |
| 2023-09-01 | 20.06 | 20.35 | 19.94 | 20.28 | 18.36 | qfq | 4,360,967 | 88,187,030 | 0.90% |
| 2023-08-31 | 20.19 | 20.19 | 19.80 | 20.10 | 18.20 | qfq | 4,796,344 | 95,925,952 | -0.05% |
| 2023-08-30 | 20.14 | 20.27 | 19.91 | 20.11 | 18.21 | qfq | 4,668,304 | 94,026,698 | 0.05% |
| 2023-08-29 | 19.06 | 20.16 | 19.06 | 20.10 | 18.20 | qfq | 11,400,297 | 226,578,157 | 4.36% |
| 2023-08-28 | 20.16 | 20.16 | 19.12 | 19.26 | 17.44 | qfq | 8,740,774 | 170,077,701 | 0.73% |
| 2023-08-25 | 18.62 | 19.28 | 18.55 | 19.12 | 17.31 | qfq | 10,878,030 | 207,436,406 | 3.52% |
| 2023-08-24 | 18.25 | 18.56 | 18.00 | 18.47 | 16.72 | qfq | 3,343,645 | 61,542,971 | 1.65% |
| 2023-08-23 | 18.65 | 18.66 | 18.08 | 18.17 | 16.45 | qfq | 4,564,844 | 83,521,346 | -2.31% |
| 2023-08-22 | 18.50 | 18.80 | 18.25 | 18.60 | 16.84 | qfq | 5,101,396 | 94,185,690 | 0.87% |
| 2023-08-21 | 18.81 | 18.85 | 18.34 | 18.44 | 16.70 | qfq | 3,158,322 | 58,518,504 | -2.12% |
| 2023-08-18 | 18.73 | 19.09 | 18.70 | 18.84 | 17.06 | qfq | 2,817,272 | 53,268,270 | 0.69% |
| 2023-08-17 | 18.71 | 18.84 | 18.39 | 18.71 | 16.94 | qfq | 2,575,464 | 48,011,818 | -0.21% |
| 2023-08-16 | 18.92 | 19.00 | 18.65 | 18.75 | 16.98 | qfq | 2,348,156 | 44,083,040 | -1.06% |
| 2023-08-15 | 18.88 | 19.05 | 18.76 | 18.95 | 17.16 | qfq | 2,370,921 | 44,900,652 | 0.21% |
| 2023-08-14 | 19.07 | 19.10 | 18.73 | 18.91 | 17.12 | qfq | 5,034,767 | 95,094,786 | -1.77% |
| 2023-08-11 | 19.30 | 19.30 | 18.95 | 19.25 | 17.43 | qfq | 5,451,851 | 104,433,055 | -0.10% |
| 2023-08-10 | 18.46 | 19.30 | 18.32 | 19.27 | 17.45 | qfq | 11,447,952 | 216,974,838 | 4.05% |
| 2023-08-09 | 18.51 | 18.53 | 18.20 | 18.52 | 16.77 | qfq | 2,476,120 | 45,547,265 | 0.22% |
| 2023-08-08 | 18.30 | 18.53 | 18.17 | 18.48 | 16.73 | qfq | 2,518,309 | 46,232,741 | 1.15% |
| 2023-08-07 | 18.31 | 18.39 | 18.15 | 18.27 | 16.54 | qfq | 3,933,015 | 71,843,787 | -1.35% |
| 2023-08-04 | 18.60 | 18.60 | 18.25 | 18.52 | 16.77 | qfq | 5,649,116 | 103,833,958 | -0.05% |
| 2023-08-03 | 18.52 | 18.62 | 18.38 | 18.53 | 16.78 | qfq | 3,269,092 | 60,451,295 | -0.54% |
| 2023-08-02 | 18.58 | 18.73 | 18.00 | 18.63 | 16.87 | qfq | 9,117,352 | 167,247,851 | 0.22% |
| 2023-08-01 | 19.20 | 19.20 | 18.59 | 18.59 | 16.83 | qfq | 7,487,562 | 140,532,311 | -3.83% |
| 2023-07-31 | 18.75 | 19.33 | 18.68 | 19.33 | 17.50 | qfq | 10,982,696 | 208,876,799 | 1.74% |
| 2023-07-28 | 18.90 | 19.08 | 18.70 | 19.00 | 17.20 | qfq | 3,883,219 | 73,657,694 | 0.53% |
| 2023-07-27 | 19.30 | 19.43 | 18.70 | 18.90 | 17.11 | qfq | 7,965,540 | 151,075,871 | -2.43% |
| 2023-07-26 | 19.68 | 19.70 | 19.25 | 19.37 | 17.54 | qfq | 5,148,104 | 99,723,322 | -0.92% |
| 2023-07-25 | 18.83 | 19.69 | 18.66 | 19.55 | 17.70 | qfq | 5,656,656 | 110,234,231 | -0.05% |
| 2023-07-24 | 19.86 | 19.89 | 19.41 | 19.56 | 17.71 | qfq | 3,688,122 | 71,984,974 | -0.51% |
| 2023-07-21 | 19.60 | 19.79 | 19.42 | 19.66 | 17.80 | qfq | 3,443,891 | 67,611,430 | 0.31% |
| 2023-07-20 | 19.66 | 19.86 | 19.56 | 19.60 | 17.75 | qfq | 5,860,662 | 115,593,624 | 0.20% |
| 2023-07-19 | 19.89 | 19.89 | 19.39 | 19.56 | 17.71 | qfq | 5,899,024 | 115,426,736 | -1.46% |
| 2023-07-18 | 19.65 | 19.94 | 19.46 | 19.85 | 17.97 | qfq | 4,708,254 | 92,967,877 | 0.76% |
| 2023-07-17 | 19.54 | 20.19 | 19.27 | 19.70 | 17.84 | qfq | 6,123,235 | 120,370,852 | 0.20% |