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
麒盛科技603610.SH
最近收盘价12.502026-07-17
最近交易日2026-07-17
成交量（股）8,645,783
成交额（元）111,915,920
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.60 | 13.76 | 12.33 | 12.50 | 12.50 | qfq | 8,645,783 | 111,915,920 | -8.76% |
| 2026-07-16 | 14.12 | 14.17 | 13.63 | 13.70 | 13.70 | qfq | 4,790,928 | 66,492,918 | -2.77% |
| 2026-07-15 | 13.63 | 14.36 | 13.30 | 14.09 | 14.09 | qfq | 9,025,600 | 126,156,271 | 3.76% |
| 2026-07-14 | 13.88 | 14.40 | 13.35 | 13.58 | 13.58 | qfq | 8,716,985 | 120,477,975 | -0.37% |
| 2026-07-13 | 14.44 | 14.50 | 13.60 | 13.63 | 13.63 | qfq | 8,054,721 | 112,259,926 | -7.09% |
| 2026-07-10 | 14.77 | 15.28 | 13.91 | 14.67 | 14.67 | qfq | 12,647,069 | 183,613,869 | 1.31% |
| 2026-07-09 | 13.93 | 14.60 | 13.36 | 14.48 | 14.48 | qfq | 16,579,482 | 230,300,461 | 0.77% |
| 2026-07-08 | 15.86 | 15.95 | 14.37 | 14.37 | 14.37 | qfq | 11,728,685 | 174,245,974 | -10.02% |
| 2026-07-07 | 17.50 | 17.73 | 15.97 | 15.97 | 15.97 | qfq | 12,407,541 | 205,589,650 | -9.98% |
| 2026-07-06 | 18.15 | 18.84 | 17.68 | 17.74 | 17.74 | qfq | 11,580,785 | 209,447,217 | -4.11% |
| 2026-07-03 | 19.00 | 19.76 | 18.42 | 18.50 | 18.50 | qfq | 15,111,158 | 288,276,492 | -3.44% |
| 2026-07-02 | 18.77 | 20.04 | 18.39 | 19.16 | 19.16 | qfq | 18,765,449 | 364,085,708 | 2.96% |
| 2026-07-01 | 17.87 | 19.76 | 17.73 | 18.61 | 18.61 | qfq | 17,789,609 | 337,566,814 | 3.62% |
| 2026-06-30 | 18.68 | 18.75 | 17.78 | 17.96 | 17.96 | qfq | 7,918,180 | 143,440,959 | -3.18% |
| 2026-06-29 | 18.09 | 18.85 | 17.78 | 18.55 | 18.55 | qfq | 8,848,720 | 162,161,829 | 2.77% |
| 2026-06-26 | 18.99 | 19.02 | 18.00 | 18.05 | 18.05 | qfq | 8,813,140 | 162,176,410 | -5.40% |
| 2026-06-25 | 19.01 | 19.41 | 18.85 | 19.08 | 19.08 | qfq | 7,728,633 | 148,140,661 | -0.63% |
| 2026-06-24 | 18.80 | 19.28 | 18.54 | 19.20 | 19.20 | qfq | 8,436,543 | 159,731,882 | 1.21% |
| 2026-06-23 | 19.20 | 19.63 | 18.85 | 18.97 | 18.97 | qfq | 8,660,985 | 166,758,101 | -1.09% |
| 2026-06-22 | 18.60 | 19.20 | 18.36 | 19.18 | 19.18 | qfq | 10,087,270 | 189,732,588 | 2.13% |
| 2026-06-18 | 18.33 | 18.88 | 18.25 | 18.78 | 18.78 | qfq | 7,104,273 | 132,042,674 | 1.51% |
| 2026-06-17 | 17.95 | 18.73 | 17.78 | 18.50 | 18.50 | qfq | 8,962,869 | 163,571,065 | 1.98% |
| 2026-06-16 | 17.40 | 18.72 | 17.00 | 18.14 | 18.14 | qfq | 11,500,011 | 207,134,972 | 4.25% |
| 2026-06-15 | 17.23 | 17.90 | 17.21 | 17.40 | 17.40 | qfq | 7,067,196 | 123,953,473 | 0.46% |
| 2026-06-12 | 17.01 | 17.42 | 16.65 | 17.32 | 17.32 | qfq | 7,664,330 | 130,949,012 | 2.24% |
| 2026-06-11 | 17.01 | 17.24 | 16.50 | 16.94 | 16.94 | qfq | 9,103,100 | 153,326,310 | -2.08% |
| 2026-06-10 | 17.44 | 17.75 | 16.84 | 17.30 | 17.30 | qfq | 12,355,837 | 212,678,371 | -1.98% |
| 2026-06-09 | 17.99 | 18.30 | 17.32 | 17.65 | 17.65 | qfq | 10,018,846 | 177,531,393 | 1.67% |
| 2026-06-08 | 18.50 | 18.70 | 17.23 | 17.36 | 17.36 | qfq | 15,386,402 | 275,549,025 | -7.76% |
| 2026-06-05 | 19.00 | 19.97 | 18.56 | 18.82 | 18.82 | qfq | 19,743,466 | 377,624,072 | -2.59% |
| 2026-06-04 | 17.49 | 19.32 | 17.40 | 19.32 | 19.32 | qfq | 14,381,756 | 272,707,739 | 10.02% |
| 2026-06-03 | 17.85 | 17.85 | 17.11 | 17.56 | 17.56 | qfq | 5,325,600 | 92,952,958 | 0.00% |
| 2026-06-02 | 17.82 | 17.87 | 17.08 | 17.56 | 17.56 | qfq | 5,823,873 | 101,586,381 | -0.62% |
| 2026-06-01 | 17.48 | 17.89 | 17.19 | 17.67 | 17.67 | qfq | 4,597,240 | 81,260,922 | 1.20% |
| 2026-05-29 | 18.07 | 18.24 | 17.20 | 17.46 | 17.46 | qfq | 8,788,829 | 155,048,885 | -4.43% |
| 2026-05-28 | 18.50 | 18.50 | 17.66 | 18.27 | 18.27 | qfq | 8,288,739 | 149,380,744 | -0.81% |
| 2026-05-27 | 18.80 | 19.18 | 18.30 | 18.42 | 18.42 | qfq | 8,506,712 | 158,640,170 | -2.02% |
| 2026-05-26 | 18.04 | 19.19 | 17.58 | 18.80 | 18.80 | qfq | 14,988,319 | 277,703,818 | 4.44% |
| 2026-05-25 | 18.65 | 18.91 | 18.00 | 18.00 | 17.86 | qfq | 6,777,900 | 124,753,424 | -2.86% |
| 2026-05-22 | 18.09 | 18.72 | 18.03 | 18.53 | 18.39 | qfq | 8,662,600 | 159,665,557 | 1.70% |
| 2026-05-21 | 18.28 | 18.85 | 18.02 | 18.22 | 18.08 | qfq | 12,746,281 | 234,577,403 | -1.30% |
| 2026-05-20 | 18.89 | 19.02 | 18.28 | 18.46 | 18.32 | qfq | 13,613,320 | 251,496,829 | -3.20% |
| 2026-05-19 | 19.10 | 19.70 | 18.91 | 19.07 | 18.92 | qfq | 15,330,392 | 295,135,072 | 0.79% |
| 2026-05-18 | 19.08 | 19.48 | 18.66 | 18.92 | 18.77 | qfq | 16,542,513 | 313,631,364 | -1.97% |
| 2026-05-15 | 18.41 | 19.68 | 18.41 | 19.30 | 19.15 | qfq | 32,850,947 | 630,768,859 | 2.44% |
| 2026-05-14 | 17.15 | 18.84 | 17.06 | 18.84 | 18.69 | qfq | 29,257,644 | 537,918,034 | 9.98% |
| 2026-05-13 | 17.07 | 17.41 | 16.85 | 17.13 | 17.00 | qfq | 6,630,593 | 113,433,328 | 1.06% |
| 2026-05-12 | 17.06 | 17.21 | 16.61 | 16.95 | 16.82 | qfq | 7,238,189 | 122,136,653 | -1.22% |
| 2026-05-11 | 16.66 | 17.40 | 16.54 | 17.16 | 17.03 | qfq | 11,426,089 | 194,236,784 | 3.81% |
| 2026-05-08 | 16.43 | 16.66 | 16.27 | 16.53 | 16.40 | qfq | 5,992,340 | 98,589,286 | 0.18% |
| 2026-05-07 | 16.47 | 16.70 | 16.37 | 16.50 | 16.37 | qfq | 6,038,629 | 100,015,121 | 0.18% |
| 2026-05-06 | 17.13 | 17.28 | 16.31 | 16.47 | 16.34 | qfq | 10,079,482 | 167,402,676 | -2.54% |
| 2026-04-30 | 16.86 | 17.05 | 16.51 | 16.90 | 16.77 | qfq | 6,164,625 | 103,611,213 | 1.20% |
| 2026-04-29 | 16.59 | 16.84 | 16.40 | 16.70 | 16.57 | qfq | 7,053,060 | 117,650,273 | 1.58% |
| 2026-04-28 | 16.55 | 16.67 | 16.11 | 16.44 | 16.31 | qfq | 9,644,218 | 158,727,609 | -1.62% |
| 2026-04-27 | 15.10 | 16.71 | 15.10 | 16.71 | 16.58 | qfq | 9,549,500 | 154,867,561 | 10.01% |
| 2026-04-24 | 15.25 | 15.35 | 14.92 | 15.19 | 15.07 | qfq | 4,687,310 | 70,916,672 | -1.17% |
| 2026-04-23 | 15.75 | 15.82 | 15.30 | 15.37 | 15.25 | qfq | 3,952,148 | 61,229,699 | -2.35% |
| 2026-04-22 | 15.84 | 15.87 | 15.60 | 15.74 | 15.62 | qfq | 3,419,300 | 53,726,969 | -0.69% |
| 2026-04-21 | 15.70 | 15.90 | 15.45 | 15.85 | 15.73 | qfq | 4,210,924 | 66,235,832 | 1.02% |
| 2026-04-20 | 15.67 | 16.04 | 15.40 | 15.69 | 15.57 | qfq | 6,172,209 | 96,964,577 | -0.38% |
| 2026-04-17 | 15.52 | 15.88 | 15.40 | 15.75 | 15.63 | qfq | 5,740,700 | 90,287,362 | 1.68% |
| 2026-04-16 | 15.69 | 15.69 | 15.12 | 15.49 | 15.37 | qfq | 7,131,800 | 109,491,006 | -0.39% |
| 2026-04-15 | 16.04 | 16.25 | 15.51 | 15.55 | 15.43 | qfq | 6,307,690 | 99,737,884 | -2.87% |
| 2026-04-14 | 16.05 | 16.15 | 15.83 | 16.01 | 15.89 | qfq | 3,908,100 | 62,375,424 | 0.82% |
| 2026-04-13 | 16.01 | 16.10 | 15.84 | 15.88 | 15.76 | qfq | 2,783,422 | 44,343,372 | -0.81% |
| 2026-04-10 | 15.63 | 16.29 | 15.63 | 16.01 | 15.89 | qfq | 3,563,698 | 57,092,301 | 2.43% |
| 2026-04-09 | 15.80 | 15.99 | 15.58 | 15.63 | 15.51 | qfq | 3,268,234 | 51,390,063 | -1.45% |
| 2026-04-08 | 15.89 | 15.89 | 15.54 | 15.86 | 15.74 | qfq | 3,727,171 | 58,570,235 | 4.14% |
| 2026-04-07 | 14.95 | 15.40 | 14.95 | 15.23 | 15.11 | qfq | 2,966,885 | 45,204,463 | 1.80% |
| 2026-04-03 | 15.50 | 15.50 | 14.81 | 14.96 | 14.84 | qfq | 4,249,913 | 63,949,988 | -3.30% |
| 2026-04-02 | 15.76 | 15.89 | 15.28 | 15.47 | 15.35 | qfq | 3,997,796 | 62,053,102 | -1.84% |
| 2026-04-01 | 15.78 | 15.97 | 15.61 | 15.76 | 15.64 | qfq | 5,730,800 | 90,730,493 | 1.61% |
| 2026-03-31 | 16.00 | 16.30 | 15.38 | 15.51 | 15.39 | qfq | 6,871,900 | 108,720,292 | -2.15% |
| 2026-03-30 | 15.69 | 15.91 | 15.13 | 15.85 | 15.73 | qfq | 6,531,858 | 101,405,518 | 0.32% |
| 2026-03-27 | 15.98 | 16.02 | 15.58 | 15.80 | 15.68 | qfq | 4,735,396 | 74,819,085 | 0.00% |
| 2026-03-26 | 16.08 | 16.11 | 15.51 | 15.80 | 15.68 | qfq | 6,612,828 | 104,306,329 | -2.23% |
| 2026-03-25 | 15.96 | 16.55 | 15.64 | 16.16 | 16.03 | qfq | 11,928,000 | 191,791,935 | 1.44% |
| 2026-03-24 | 16.20 | 16.22 | 15.78 | 15.93 | 15.81 | qfq | 9,457,500 | 150,709,595 | 0.57% |
| 2026-03-23 | 16.81 | 16.94 | 15.66 | 15.84 | 15.72 | qfq | 8,762,291 | 142,400,015 | -6.49% |
| 2026-03-20 | 17.48 | 17.68 | 16.93 | 16.94 | 16.81 | qfq | 6,375,556 | 109,914,402 | -3.09% |
| 2026-03-19 | 18.01 | 18.15 | 17.30 | 17.48 | 17.34 | qfq | 10,890,385 | 192,697,076 | -4.53% |
| 2026-03-18 | 18.44 | 18.47 | 18.01 | 18.31 | 18.17 | qfq | 4,543,238 | 82,795,476 | -0.81% |
| 2026-03-17 | 19.98 | 19.98 | 18.43 | 18.46 | 18.32 | qfq | 11,300,445 | 213,391,009 | -6.34% |
| 2026-03-16 | 19.80 | 19.89 | 19.35 | 19.71 | 19.56 | qfq | 4,573,985 | 89,644,090 | -0.95% |
| 2026-03-13 | 20.10 | 20.40 | 19.85 | 19.90 | 19.75 | qfq | 4,986,969 | 100,311,778 | -1.92% |
| 2026-03-12 | 20.57 | 20.92 | 20.10 | 20.29 | 20.13 | qfq | 6,615,954 | 134,914,730 | -1.36% |
| 2026-03-11 | 20.19 | 20.69 | 19.80 | 20.57 | 20.41 | qfq | 13,399,454 | 272,739,498 | 3.52% |
| 2026-03-10 | 18.75 | 20.20 | 18.75 | 19.87 | 19.72 | qfq | 13,708,014 | 270,200,369 | 6.26% |
| 2026-03-09 | 18.70 | 18.92 | 18.52 | 18.70 | 18.55 | qfq | 6,644,724 | 124,257,048 | -1.42% |
| 2026-03-06 | 18.88 | 19.30 | 18.75 | 18.97 | 18.82 | qfq | 3,473,412 | 66,191,797 | 0.64% |
| 2026-03-05 | 18.68 | 19.18 | 18.68 | 18.85 | 18.70 | qfq | 4,311,970 | 81,663,272 | 1.29% |
| 2026-03-04 | 18.70 | 18.79 | 18.36 | 18.61 | 18.47 | qfq | 4,571,629 | 84,805,233 | -0.80% |
| 2026-03-03 | 19.29 | 19.64 | 18.70 | 18.76 | 18.61 | qfq | 7,349,530 | 140,781,164 | -2.70% |
| 2026-03-02 | 18.80 | 19.35 | 18.52 | 19.28 | 19.13 | qfq | 7,950,752 | 150,739,375 | 0.42% |
| 2026-02-27 | 19.05 | 19.35 | 18.91 | 19.20 | 19.05 | qfq | 5,028,293 | 96,220,824 | 0.95% |
| 2026-02-26 | 18.81 | 19.11 | 18.65 | 19.02 | 18.87 | qfq | 5,427,160 | 102,743,196 | 1.49% |
| 2026-02-25 | 18.51 | 18.79 | 18.48 | 18.74 | 18.59 | qfq | 5,081,321 | 94,874,111 | 1.41% |
| 2026-02-24 | 18.19 | 18.66 | 18.11 | 18.48 | 18.34 | qfq | 5,553,263 | 102,343,366 | 2.72% |
| 2026-02-13 | 18.00 | 18.25 | 17.97 | 17.99 | 17.85 | qfq | 2,328,449 | 42,167,458 | -0.61% |
| 2026-02-12 | 18.16 | 18.21 | 17.91 | 18.10 | 17.96 | qfq | 2,587,338 | 46,758,257 | -0.33% |
| 2026-02-11 | 18.19 | 18.28 | 17.97 | 18.16 | 18.02 | qfq | 4,116,431 | 74,636,174 | -0.27% |
| 2026-02-10 | 18.36 | 18.36 | 18.14 | 18.21 | 18.07 | qfq | 3,063,633 | 55,810,537 | -0.92% |
| 2026-02-09 | 18.36 | 18.49 | 18.20 | 18.38 | 18.24 | qfq | 3,945,068 | 72,189,607 | 0.22% |
| 2026-02-06 | 17.83 | 18.99 | 17.73 | 18.34 | 18.20 | qfq | 10,621,365 | 197,382,079 | 2.23% |
| 2026-02-05 | 17.93 | 18.12 | 17.81 | 17.94 | 17.80 | qfq | 3,112,275 | 56,015,819 | 0.11% |
| 2026-02-04 | 17.66 | 18.06 | 17.56 | 17.92 | 17.78 | qfq | 4,543,368 | 81,305,284 | 1.47% |
| 2026-02-03 | 17.59 | 17.78 | 17.43 | 17.66 | 17.52 | qfq | 3,061,867 | 53,944,479 | 0.46% |
| 2026-02-02 | 17.45 | 18.16 | 17.45 | 17.58 | 17.44 | qfq | 6,400,671 | 113,463,560 | 1.09% |
| 2026-01-30 | 17.08 | 17.45 | 17.03 | 17.39 | 17.25 | qfq | 4,819,791 | 83,196,374 | 1.76% |
| 2026-01-29 | 17.33 | 17.65 | 17.02 | 17.09 | 16.96 | qfq | 4,095,946 | 70,835,030 | -2.01% |
| 2026-01-28 | 17.78 | 17.85 | 17.31 | 17.44 | 17.30 | qfq | 3,754,620 | 65,533,747 | -2.02% |
| 2026-01-27 | 17.43 | 17.80 | 17.17 | 17.80 | 17.66 | qfq | 5,170,068 | 90,380,575 | 1.66% |
| 2026-01-26 | 18.07 | 18.10 | 17.42 | 17.51 | 17.37 | qfq | 6,877,912 | 121,487,154 | -3.10% |
| 2026-01-23 | 18.45 | 18.57 | 18.00 | 18.07 | 17.93 | qfq | 6,406,658 | 116,456,284 | -2.06% |
| 2026-01-22 | 18.38 | 18.64 | 18.25 | 18.45 | 18.31 | qfq | 5,877,743 | 108,494,055 | 0.38% |
| 2026-01-21 | 18.11 | 18.39 | 18.00 | 18.38 | 18.24 | qfq | 4,587,068 | 83,578,352 | 0.77% |
| 2026-01-20 | 18.50 | 18.56 | 18.11 | 18.24 | 18.10 | qfq | 3,968,448 | 72,603,967 | -1.57% |
| 2026-01-19 | 18.24 | 18.71 | 18.10 | 18.53 | 18.39 | qfq | 6,155,464 | 113,278,499 | 1.59% |
| 2026-01-16 | 17.87 | 18.36 | 17.64 | 18.24 | 18.10 | qfq | 6,873,669 | 123,951,579 | 2.13% |
| 2026-01-15 | 18.40 | 18.49 | 17.42 | 17.86 | 17.72 | qfq | 14,150,410 | 251,342,835 | -4.29% |
| 2026-01-14 | 18.73 | 18.94 | 18.11 | 18.66 | 18.51 | qfq | 11,655,846 | 216,193,887 | -0.53% |
| 2026-01-13 | 19.27 | 19.38 | 18.67 | 18.76 | 18.61 | qfq | 10,224,160 | 194,398,318 | -2.55% |
| 2026-01-12 | 19.34 | 19.40 | 19.05 | 19.25 | 19.10 | qfq | 10,713,111 | 205,707,062 | -0.88% |
| 2026-01-09 | 19.25 | 19.63 | 19.10 | 19.42 | 19.27 | qfq | 11,248,078 | 217,181,455 | -0.21% |
| 2026-01-08 | 19.27 | 19.95 | 19.06 | 19.46 | 19.31 | qfq | 14,251,285 | 278,678,190 | 1.25% |
| 2026-01-07 | 19.82 | 19.93 | 19.16 | 19.22 | 19.07 | qfq | 20,525,749 | 398,728,232 | -5.18% |
| 2026-01-06 | 20.60 | 21.21 | 20.00 | 20.27 | 20.11 | qfq | 33,486,736 | 689,615,391 | -1.60% |
| 2026-01-05 | 19.98 | 20.96 | 19.60 | 20.60 | 20.44 | qfq | 37,261,066 | 765,735,693 | 8.14% |
| 2025-12-31 | 19.49 | 19.60 | 18.75 | 19.05 | 18.90 | qfq | 6,880,656 | 130,916,050 | -2.81% |
| 2025-12-30 | 20.05 | 20.05 | 19.44 | 19.60 | 19.45 | qfq | 6,528,484 | 128,199,041 | -2.15% |
| 2025-12-29 | 19.89 | 20.40 | 19.63 | 20.03 | 19.87 | qfq | 8,375,301 | 168,377,152 | 0.60% |
| 2025-12-26 | 20.13 | 20.20 | 19.80 | 19.91 | 19.76 | qfq | 5,342,245 | 106,621,666 | -0.80% |
| 2025-12-25 | 20.40 | 20.40 | 19.90 | 20.07 | 19.91 | qfq | 6,757,008 | 136,179,990 | -1.33% |
| 2025-12-24 | 19.66 | 20.60 | 19.21 | 20.34 | 20.18 | qfq | 15,747,099 | 317,985,632 | 4.79% |
| 2025-12-23 | 18.94 | 19.52 | 18.08 | 19.41 | 19.26 | qfq | 12,689,931 | 240,019,083 | 2.27% |
| 2025-12-22 | 18.99 | 19.38 | 18.74 | 18.98 | 18.83 | qfq | 8,942,221 | 170,280,450 | -0.47% |
| 2025-12-19 | 19.24 | 19.42 | 18.85 | 19.07 | 18.92 | qfq | 7,407,094 | 141,262,113 | -1.65% |
| 2025-12-18 | 19.48 | 19.98 | 19.23 | 19.39 | 19.24 | qfq | 8,037,419 | 157,363,779 | -0.46% |
| 2025-12-17 | 19.54 | 19.83 | 18.73 | 19.48 | 19.33 | qfq | 9,534,593 | 183,260,152 | -0.41% |
| 2025-12-16 | 19.77 | 20.18 | 19.47 | 19.56 | 19.41 | qfq | 9,281,354 | 183,672,847 | -2.00% |
| 2025-12-15 | 20.77 | 21.34 | 19.67 | 19.96 | 19.80 | qfq | 17,665,571 | 355,545,463 | -4.91% |
| 2025-12-12 | 19.46 | 20.99 | 19.30 | 20.99 | 20.83 | qfq | 21,403,141 | 440,649,663 | 10.01% |
| 2025-12-11 | 19.80 | 19.80 | 19.03 | 19.08 | 18.93 | qfq | 4,525,300 | 87,261,005 | -2.80% |
| 2025-12-10 | 19.54 | 19.68 | 18.96 | 19.63 | 19.48 | qfq | 4,869,138 | 94,279,081 | 0.26% |
| 2025-12-09 | 20.05 | 20.24 | 19.43 | 19.58 | 19.43 | qfq | 8,190,940 | 161,593,407 | -1.71% |
| 2025-12-08 | 19.10 | 20.29 | 18.73 | 19.92 | 19.77 | qfq | 14,291,796 | 282,296,670 | 4.84% |
| 2025-12-05 | 18.92 | 19.45 | 18.90 | 19.00 | 18.85 | qfq | 7,162,421 | 136,834,992 | 0.00% |
| 2025-12-04 | 18.85 | 19.39 | 18.85 | 19.00 | 18.85 | qfq | 4,841,496 | 92,595,726 | -0.21% |
| 2025-12-03 | 20.22 | 20.49 | 18.86 | 19.04 | 18.89 | qfq | 11,224,766 | 217,019,591 | -5.23% |
| 2025-12-02 | 19.41 | 20.26 | 19.21 | 20.09 | 19.93 | qfq | 10,571,898 | 209,691,548 | 3.82% |
| 2025-12-01 | 18.95 | 19.37 | 18.81 | 19.35 | 19.20 | qfq | 7,563,894 | 145,025,485 | 2.11% |
| 2025-11-28 | 18.94 | 19.17 | 18.60 | 18.95 | 18.80 | qfq | 7,146,793 | 134,678,243 | -0.16% |
| 2025-11-27 | 19.35 | 19.78 | 18.91 | 18.98 | 18.83 | qfq | 8,257,769 | 159,141,225 | 0.16% |
| 2025-11-26 | 18.91 | 19.30 | 18.78 | 18.95 | 18.80 | qfq | 4,847,539 | 92,461,408 | -0.37% |
| 2025-11-25 | 19.04 | 19.50 | 18.97 | 19.02 | 18.87 | qfq | 5,521,765 | 106,140,032 | -0.05% |
| 2025-11-24 | 18.90 | 19.28 | 18.82 | 19.03 | 18.88 | qfq | 4,572,908 | 86,969,051 | 0.69% |
| 2025-11-21 | 19.89 | 19.99 | 18.71 | 18.90 | 18.75 | qfq | 8,149,071 | 156,709,628 | -5.45% |
| 2025-11-20 | 20.42 | 20.42 | 19.66 | 19.99 | 19.83 | qfq | 6,664,436 | 132,873,386 | 0.20% |
| 2025-11-19 | 20.57 | 20.70 | 19.90 | 19.95 | 19.79 | qfq | 7,761,571 | 156,526,499 | -2.83% |
| 2025-11-18 | 20.63 | 20.84 | 20.29 | 20.53 | 20.37 | qfq | 7,309,454 | 150,327,787 | -0.44% |
| 2025-11-17 | 21.37 | 21.55 | 20.44 | 20.62 | 20.46 | qfq | 10,603,750 | 220,980,975 | -3.82% |
| 2025-11-14 | 20.68 | 21.91 | 20.31 | 21.44 | 21.27 | qfq | 12,894,376 | 273,166,167 | 2.73% |
| 2025-11-13 | 21.00 | 21.80 | 20.49 | 20.87 | 20.71 | qfq | 12,971,042 | 272,656,610 | -1.83% |
| 2025-11-12 | 20.98 | 21.38 | 20.58 | 21.26 | 21.09 | qfq | 11,117,991 | 233,391,143 | 2.56% |
| 2025-11-11 | 20.17 | 21.13 | 19.88 | 20.73 | 20.57 | qfq | 13,161,242 | 271,746,015 | 3.29% |
| 2025-11-10 | 20.27 | 20.98 | 19.92 | 20.07 | 19.91 | qfq | 11,733,832 | 238,730,068 | 1.01% |
| 2025-11-07 | 19.62 | 20.44 | 19.57 | 19.87 | 19.72 | qfq | 12,730,546 | 254,537,863 | 0.56% |
| 2025-11-06 | 19.66 | 19.90 | 19.35 | 19.76 | 19.61 | qfq | 11,185,062 | 220,072,615 | 0.41% |
| 2025-11-05 | 18.63 | 20.00 | 18.62 | 19.68 | 19.53 | qfq | 19,940,966 | 390,739,147 | 4.90% |
| 2025-11-04 | 18.64 | 18.97 | 18.38 | 18.76 | 18.61 | qfq | 12,370,258 | 230,424,609 | 0.64% |
| 2025-11-03 | 17.93 | 18.73 | 17.70 | 18.64 | 18.50 | qfq | 18,247,222 | 334,547,282 | 5.43% |
| 2025-10-31 | 16.90 | 17.90 | 16.90 | 17.68 | 17.54 | qfq | 10,608,432 | 186,065,233 | 4.68% |
| 2025-10-30 | 17.59 | 17.69 | 16.85 | 16.89 | 16.76 | qfq | 8,892,600 | 152,799,765 | -4.25% |
| 2025-10-29 | 17.20 | 17.98 | 17.00 | 17.64 | 17.50 | qfq | 10,103,510 | 177,602,670 | 3.28% |
| 2025-10-28 | 17.09 | 17.40 | 16.81 | 17.08 | 16.95 | qfq | 10,095,846 | 172,542,824 | 0.35% |
| 2025-10-27 | 16.85 | 17.29 | 16.85 | 17.02 | 16.89 | qfq | 7,553,260 | 128,714,655 | 0.29% |
| 2025-10-24 | 17.46 | 17.46 | 16.86 | 16.97 | 16.84 | qfq | 7,198,960 | 123,148,668 | -2.25% |
| 2025-10-23 | 17.23 | 17.39 | 16.78 | 17.36 | 17.22 | qfq | 7,300,506 | 124,261,383 | 1.28% |
| 2025-10-22 | 17.13 | 17.29 | 16.99 | 17.14 | 17.01 | qfq | 4,665,720 | 79,769,656 | 0.23% |
| 2025-10-21 | 16.97 | 17.27 | 16.92 | 17.10 | 16.97 | qfq | 7,233,499 | 123,552,827 | 0.77% |
| 2025-10-20 | 17.01 | 17.50 | 16.77 | 16.97 | 16.84 | qfq | 10,892,287 | 185,827,937 | 0.77% |
| 2025-10-17 | 18.00 | 18.00 | 16.65 | 16.84 | 16.71 | qfq | 12,829,042 | 219,060,352 | -6.18% |
| 2025-10-16 | 18.15 | 18.45 | 17.76 | 17.95 | 17.81 | qfq | 10,535,405 | 190,331,943 | -2.29% |
| 2025-10-15 | 18.50 | 18.80 | 18.12 | 18.37 | 18.23 | qfq | 13,391,378 | 246,078,395 | -0.81% |
| 2025-10-14 | 19.28 | 19.49 | 18.42 | 18.52 | 18.38 | qfq | 22,853,927 | 432,813,667 | -3.94% |
| 2025-10-13 | 16.58 | 19.28 | 16.39 | 19.28 | 19.13 | qfq | 38,197,211 | 720,566,319 | 9.98% |
| 2025-10-10 | 17.76 | 18.36 | 17.41 | 17.53 | 17.39 | qfq | 18,924,778 | 337,593,441 | -6.71% |
| 2025-10-09 | 19.10 | 19.51 | 18.54 | 18.79 | 18.64 | qfq | 18,933,590 | 357,609,407 | -0.21% |
| 2025-09-30 | 18.79 | 19.34 | 18.58 | 18.83 | 18.68 | qfq | 24,318,053 | 460,693,397 | 1.29% |
| 2025-09-29 | 17.30 | 18.59 | 17.00 | 18.59 | 18.45 | qfq | 21,081,395 | 382,003,903 | 10.00% |
| 2025-09-26 | 16.88 | 17.39 | 16.40 | 16.90 | 16.77 | qfq | 14,129,888 | 239,349,215 | -1.40% |
| 2025-09-25 | 17.14 | 17.42 | 16.87 | 17.14 | 17.01 | qfq | 7,660,147 | 131,470,465 | 0.29% |
| 2025-09-24 | 16.69 | 17.21 | 16.66 | 17.09 | 16.96 | qfq | 8,266,405 | 140,256,164 | 1.12% |
| 2025-09-23 | 17.68 | 17.68 | 16.58 | 16.90 | 16.77 | qfq | 13,104,402 | 222,238,295 | -3.92% |
| 2025-09-22 | 17.24 | 17.64 | 17.01 | 17.59 | 17.45 | qfq | 12,140,909 | 209,845,482 | 1.68% |
| 2025-09-19 | 16.50 | 17.60 | 16.41 | 17.30 | 17.17 | qfq | 16,792,295 | 289,015,394 | 3.84% |
| 2025-09-18 | 17.18 | 17.50 | 16.32 | 16.66 | 16.53 | qfq | 18,146,167 | 305,285,376 | -3.08% |
| 2025-09-17 | 16.95 | 17.99 | 16.95 | 17.19 | 17.06 | qfq | 14,695,978 | 257,011,387 | 1.18% |
| 2025-09-16 | 16.84 | 17.00 | 16.53 | 16.99 | 16.86 | qfq | 11,316,532 | 190,298,775 | -0.06% |
| 2025-09-15 | 16.90 | 17.20 | 16.50 | 17.00 | 16.87 | qfq | 12,483,222 | 210,875,730 | 1.19% |
| 2025-09-12 | 16.88 | 17.14 | 16.50 | 16.80 | 16.67 | qfq | 10,198,419 | 170,481,032 | -0.59% |
| 2025-09-11 | 16.80 | 16.99 | 16.20 | 16.90 | 16.77 | qfq | 11,723,735 | 195,180,566 | -0.53% |
| 2025-09-10 | 16.70 | 17.45 | 16.55 | 16.99 | 16.86 | qfq | 14,362,378 | 244,661,343 | 1.37% |
| 2025-09-09 | 16.77 | 17.11 | 16.55 | 16.76 | 16.63 | qfq | 18,594,627 | 311,261,428 | -1.06% |
| 2025-09-08 | 17.80 | 18.05 | 16.80 | 16.94 | 16.81 | qfq | 26,127,779 | 451,307,640 | -6.41% |
| 2025-09-05 | 17.22 | 18.40 | 16.30 | 18.10 | 17.96 | qfq | 27,070,514 | 471,719,987 | 3.25% |
| 2025-09-04 | 16.82 | 17.55 | 16.29 | 17.53 | 17.39 | qfq | 30,939,392 | 525,183,780 | 1.92% |
| 2025-09-03 | 16.10 | 17.94 | 16.10 | 17.20 | 17.07 | qfq | 36,096,042 | 614,281,224 | 5.07% |
| 2025-09-02 | 16.10 | 16.89 | 15.85 | 16.37 | 16.24 | qfq | 33,878,112 | 555,218,492 | 0.74% |
| 2025-09-01 | 16.44 | 16.82 | 16.05 | 16.25 | 16.12 | qfq | 28,217,032 | 458,937,860 | -1.57% |
| 2025-08-29 | 16.35 | 17.16 | 16.06 | 16.51 | 16.38 | qfq | 52,431,948 | 871,813,249 | 5.83% |
| 2025-08-28 | 14.19 | 15.60 | 14.18 | 15.60 | 15.48 | qfq | 29,716,342 | 442,164,744 | 10.01% |
| 2025-08-27 | 14.81 | 14.95 | 14.08 | 14.18 | 14.07 | qfq | 16,664,631 | 242,880,707 | -4.12% |
| 2025-08-26 | 15.09 | 15.09 | 14.72 | 14.79 | 14.67 | qfq | 14,985,639 | 222,867,050 | -1.99% |
| 2025-08-25 | 14.51 | 15.28 | 14.50 | 15.09 | 14.97 | qfq | 29,670,842 | 442,087,591 | 5.67% |
| 2025-08-22 | 14.16 | 14.44 | 14.08 | 14.28 | 14.17 | qfq | 11,206,205 | 159,836,793 | 1.06% |
| 2025-08-21 | 14.50 | 14.55 | 14.00 | 14.13 | 14.02 | qfq | 15,619,325 | 222,444,071 | -3.29% |
| 2025-08-20 | 14.24 | 14.62 | 14.08 | 14.61 | 14.50 | qfq | 15,643,470 | 225,093,361 | 2.45% |
| 2025-08-19 | 14.73 | 14.73 | 14.19 | 14.26 | 14.15 | qfq | 22,866,354 | 328,278,569 | -4.17% |
| 2025-08-18 | 15.35 | 15.35 | 14.67 | 14.88 | 14.76 | qfq | 28,398,811 | 421,755,880 | -1.59% |
| 2025-08-15 | 14.38 | 15.23 | 14.20 | 15.12 | 15.00 | qfq | 37,123,098 | 550,321,720 | 3.28% |
| 2025-08-14 | 14.12 | 15.18 | 13.80 | 14.64 | 14.53 | qfq | 47,025,402 | 682,210,015 | 3.10% |
| 2025-08-13 | 14.18 | 14.40 | 13.89 | 14.20 | 14.09 | qfq | 44,669,690 | 631,860,816 | -1.39% |
| 2025-08-12 | 13.05 | 14.40 | 13.01 | 14.40 | 14.29 | qfq | 51,332,196 | 723,914,607 | 10.01% |
| 2025-08-11 | 12.76 | 13.18 | 12.62 | 13.09 | 12.99 | qfq | 18,695,453 | 242,784,608 | 0.61% |
| 2025-08-08 | 13.30 | 13.65 | 12.92 | 13.01 | 12.91 | qfq | 36,609,745 | 485,600,049 | 1.48% |
| 2025-08-07 | 12.67 | 12.82 | 12.61 | 12.82 | 12.72 | qfq | 8,110,665 | 103,049,518 | 0.94% |
| 2025-08-06 | 12.75 | 12.82 | 12.61 | 12.70 | 12.60 | qfq | 8,330,046 | 105,679,173 | 0.08% |
| 2025-08-05 | 12.35 | 12.73 | 12.35 | 12.69 | 12.59 | qfq | 14,463,448 | 182,302,319 | 2.92% |
| 2025-08-04 | 12.26 | 12.36 | 12.10 | 12.33 | 12.23 | qfq | 8,340,892 | 102,193,826 | 0.49% |
| 2025-08-01 | 12.60 | 12.61 | 12.14 | 12.27 | 12.17 | qfq | 16,353,983 | 201,371,061 | -3.08% |
| 2025-07-31 | 12.28 | 12.97 | 12.26 | 12.66 | 12.56 | qfq | 17,596,136 | 221,512,611 | 2.59% |
| 2025-07-30 | 12.46 | 12.50 | 12.26 | 12.34 | 12.24 | qfq | 6,074,081 | 75,147,858 | -1.44% |
| 2025-07-29 | 12.69 | 12.78 | 12.35 | 12.52 | 12.42 | qfq | 8,042,622 | 100,337,779 | -1.18% |
| 2025-07-28 | 12.61 | 12.74 | 12.58 | 12.67 | 12.57 | qfq | 6,767,267 | 85,732,718 | 0.40% |
| 2025-07-25 | 12.50 | 12.66 | 12.38 | 12.62 | 12.52 | qfq | 7,849,770 | 98,532,271 | 0.96% |
| 2025-07-24 | 12.45 | 12.62 | 12.43 | 12.50 | 12.40 | qfq | 6,057,966 | 75,639,472 | 0.40% |
| 2025-07-23 | 12.53 | 12.66 | 12.42 | 12.45 | 12.35 | qfq | 6,913,589 | 86,854,191 | -0.80% |
| 2025-07-22 | 12.62 | 12.63 | 12.41 | 12.55 | 12.45 | qfq | 6,210,507 | 77,740,720 | -0.55% |
| 2025-07-21 | 12.54 | 12.64 | 12.46 | 12.62 | 12.52 | qfq | 6,052,344 | 76,186,319 | 0.80% |
| 2025-07-18 | 12.60 | 12.66 | 12.43 | 12.52 | 12.42 | qfq | 6,072,281 | 76,057,420 | 0.00% |
| 2025-07-17 | 12.45 | 12.56 | 12.35 | 12.52 | 12.42 | qfq | 7,111,112 | 88,865,859 | 0.64% |
| 2025-07-16 | 12.20 | 12.45 | 12.11 | 12.44 | 12.34 | qfq | 7,234,611 | 89,465,090 | 2.22% |
| 2025-07-15 | 12.35 | 12.36 | 12.09 | 12.17 | 12.08 | qfq | 6,697,439 | 81,571,920 | -1.46% |
| 2025-07-14 | 12.39 | 12.44 | 12.30 | 12.35 | 12.25 | qfq | 3,994,000 | 49,346,479 | -0.32% |
| 2025-07-11 | 12.39 | 12.44 | 12.26 | 12.39 | 12.29 | qfq | 6,044,484 | 74,720,153 | 0.41% |
| 2025-07-10 | 12.30 | 12.38 | 12.23 | 12.34 | 12.24 | qfq | 4,828,845 | 59,412,653 | -0.16% |
| 2025-07-09 | 12.44 | 12.60 | 12.36 | 12.36 | 12.26 | qfq | 7,685,394 | 95,734,392 | -0.32% |
| 2025-07-08 | 12.34 | 12.46 | 12.22 | 12.40 | 12.30 | qfq | 6,298,393 | 77,940,046 | 0.65% |
| 2025-07-07 | 12.09 | 12.35 | 12.09 | 12.32 | 12.22 | qfq | 7,710,080 | 94,406,704 | 0.08% |
| 2025-07-04 | 12.72 | 12.76 | 12.29 | 12.31 | 12.21 | qfq | 13,251,153 | 165,208,877 | -1.12% |
| 2025-07-03 | 12.40 | 12.56 | 12.35 | 12.45 | 12.35 | qfq | 6,808,930 | 84,766,582 | 0.40% |
| 2025-07-02 | 12.50 | 12.57 | 12.30 | 12.40 | 12.30 | qfq | 12,132,904 | 150,671,133 | -2.44% |
| 2025-07-01 | 12.49 | 12.83 | 12.27 | 12.71 | 12.61 | qfq | 22,376,567 | 282,598,819 | 1.76% |
| 2025-06-30 | 12.45 | 12.67 | 12.12 | 12.49 | 12.39 | qfq | 24,522,822 | 303,463,570 | 4.00% |
| 2025-06-27 | 11.94 | 12.04 | 11.85 | 12.01 | 11.92 | qfq | 7,102,809 | 84,977,947 | 0.92% |
| 2025-06-26 | 11.88 | 12.09 | 11.86 | 11.90 | 11.81 | qfq | 8,605,492 | 102,930,629 | -0.75% |
| 2025-06-25 | 11.92 | 12.02 | 11.77 | 11.99 | 11.90 | qfq | 10,355,731 | 123,023,290 | 0.76% |
| 2025-06-24 | 11.66 | 11.94 | 11.62 | 11.90 | 11.81 | qfq | 11,226,276 | 132,702,888 | 2.06% |
| 2025-06-23 | 11.34 | 11.71 | 11.11 | 11.66 | 11.57 | qfq | 11,279,085 | 129,623,077 | 3.00% |
| 2025-06-20 | 11.76 | 11.78 | 11.29 | 11.32 | 11.23 | qfq | 19,201,456 | 220,564,108 | -5.75% |
| 2025-06-19 | 12.40 | 12.78 | 11.81 | 12.01 | 11.92 | qfq | 28,288,416 | 345,275,819 | -4.30% |
| 2025-06-18 | 13.01 | 13.29 | 12.51 | 12.55 | 12.45 | qfq | 46,600,931 | 600,066,873 | -4.64% |
| 2025-06-17 | 12.94 | 13.16 | 12.82 | 13.16 | 13.06 | qfq | 32,059,264 | 419,795,198 | 10.03% |
| 2025-06-16 | 11.70 | 12.03 | 11.68 | 11.96 | 11.87 | qfq | 7,166,554 | 85,631,910 | 1.61% |
| 2025-06-13 | 12.07 | 12.09 | 11.66 | 11.77 | 11.68 | qfq | 10,925,700 | 129,073,051 | -3.68% |
| 2025-06-12 | 12.20 | 12.39 | 12.05 | 12.22 | 12.12 | qfq | 9,521,244 | 116,271,756 | 0.41% |
| 2025-06-11 | 12.10 | 12.21 | 12.03 | 12.17 | 12.08 | qfq | 6,809,852 | 82,715,523 | 0.00% |
| 2025-06-10 | 12.33 | 12.39 | 11.92 | 12.17 | 12.08 | qfq | 10,202,400 | 123,899,842 | -1.70% |
| 2025-06-09 | 12.09 | 12.40 | 12.07 | 12.38 | 12.28 | qfq | 12,356,600 | 151,698,496 | 2.57% |
| 2025-06-06 | 12.12 | 12.20 | 11.93 | 12.07 | 11.98 | qfq | 9,140,297 | 110,166,554 | -0.66% |
| 2025-06-05 | 12.23 | 12.34 | 12.09 | 12.15 | 12.06 | qfq | 10,271,538 | 125,113,312 | -0.49% |
| 2025-06-04 | 11.87 | 12.21 | 11.82 | 12.21 | 12.12 | qfq | 12,714,900 | 153,141,032 | 2.78% |
| 2025-06-03 | 11.71 | 12.03 | 11.68 | 11.88 | 11.79 | qfq | 8,909,001 | 105,856,108 | 0.17% |
| 2025-05-30 | 12.05 | 12.27 | 11.77 | 11.86 | 11.77 | qfq | 15,191,130 | 182,744,649 | -2.39% |
| 2025-05-29 | 11.95 | 12.22 | 11.95 | 12.15 | 11.96 | qfq | 11,564,550 | 139,855,293 | 1.50% |
| 2025-05-28 | 12.12 | 12.16 | 11.91 | 11.97 | 11.78 | qfq | 9,302,801 | 111,821,570 | -0.91% |
| 2025-05-27 | 12.12 | 12.12 | 11.94 | 12.08 | 11.89 | qfq | 7,904,643 | 95,097,315 | -0.25% |
| 2025-05-26 | 12.03 | 12.13 | 11.90 | 12.11 | 11.92 | qfq | 12,025,361 | 144,758,110 | 0.25% |
| 2025-05-23 | 12.33 | 12.50 | 12.08 | 12.08 | 11.89 | qfq | 15,896,800 | 194,713,350 | -1.39% |
| 2025-05-22 | 12.28 | 12.43 | 12.14 | 12.25 | 12.06 | qfq | 14,600,408 | 179,218,303 | -2.31% |
| 2025-05-21 | 12.74 | 12.86 | 12.22 | 12.54 | 12.34 | qfq | 21,973,867 | 275,701,104 | 0.48% |
| 2025-05-20 | 12.66 | 12.69 | 12.40 | 12.48 | 12.28 | qfq | 22,054,998 | 275,636,366 | -2.88% |
| 2025-05-19 | 12.42 | 12.86 | 12.06 | 12.85 | 12.65 | qfq | 28,833,972 | 359,301,074 | 3.55% |
| 2025-05-16 | 12.26 | 12.57 | 12.26 | 12.41 | 12.21 | qfq | 24,888,596 | 308,636,186 | 1.39% |
| 2025-05-15 | 12.90 | 12.95 | 12.16 | 12.24 | 12.05 | qfq | 40,242,239 | 501,629,151 | -6.92% |
| 2025-05-14 | 13.80 | 14.00 | 13.11 | 13.15 | 12.94 | qfq | 57,028,530 | 770,028,779 | -9.31% |
| 2025-05-13 | 14.11 | 15.50 | 13.43 | 14.50 | 14.27 | qfq | 78,427,306 | 1,130,638,794 | 2.91% |
| 2025-05-12 | 14.90 | 15.47 | 13.60 | 14.09 | 13.87 | qfq | 79,717,286 | 1,143,228,610 | -6.32% |
| 2025-05-09 | 13.12 | 15.04 | 13.00 | 15.04 | 14.80 | qfq | 88,384,533 | 1,265,755,965 | 10.02% |
| 2025-05-08 | 13.67 | 13.67 | 13.67 | 13.67 | 13.45 | qfq | 33,108,294 | 452,590,379 | 9.98% |
| 2025-05-07 | 12.43 | 12.43 | 11.68 | 12.43 | 12.23 | qfq | 40,761,521 | 501,725,778 | 10.00% |
| 2025-05-06 | 10.29 | 11.30 | 10.29 | 11.30 | 11.12 | qfq | 8,014,622 | 85,805,048 | 10.03% |
| 2025-04-30 | 10.19 | 10.36 | 10.10 | 10.27 | 10.11 | qfq | 2,894,121 | 29,775,231 | 1.68% |
| 2025-04-29 | 9.90 | 10.17 | 9.80 | 10.10 | 9.94 | qfq | 2,932,371 | 29,562,017 | 2.02% |
| 2025-04-28 | 10.08 | 10.12 | 9.82 | 9.90 | 9.74 | qfq | 2,913,285 | 28,833,814 | -1.79% |
| 2025-04-25 | 9.96 | 10.33 | 9.93 | 10.08 | 9.92 | qfq | 4,469,513 | 45,337,441 | 1.92% |
| 2025-04-24 | 10.08 | 10.13 | 9.83 | 9.89 | 9.73 | qfq | 2,676,184 | 26,683,627 | -1.30% |
| 2025-04-23 | 9.89 | 10.09 | 9.89 | 10.02 | 9.86 | qfq | 3,330,189 | 33,390,861 | 1.31% |
| 2025-04-22 | 9.94 | 10.02 | 9.78 | 9.89 | 9.73 | qfq | 3,914,560 | 38,645,780 | -0.50% |
| 2025-04-21 | 9.91 | 9.97 | 9.58 | 9.94 | 9.78 | qfq | 5,514,599 | 54,067,269 | -1.58% |
| 2025-04-18 | 10.00 | 10.17 | 9.90 | 10.10 | 9.94 | qfq | 3,350,756 | 33,678,321 | 0.00% |
| 2025-04-17 | 9.93 | 10.18 | 9.91 | 10.10 | 9.94 | qfq | 3,766,400 | 38,043,529 | 1.20% |
| 2025-04-16 | 10.15 | 10.15 | 9.72 | 9.98 | 9.82 | qfq | 4,144,660 | 41,196,284 | -1.67% |
| 2025-04-15 | 10.06 | 10.18 | 9.98 | 10.15 | 9.99 | qfq | 3,207,533 | 32,369,932 | 1.00% |
| 2025-04-14 | 9.96 | 10.18 | 9.93 | 10.05 | 9.89 | qfq | 4,597,120 | 46,248,501 | 1.72% |
| 2025-04-11 | 9.79 | 10.23 | 9.68 | 9.88 | 9.72 | qfq | 5,541,612 | 55,248,785 | -0.20% |
| 2025-04-10 | 9.76 | 10.08 | 9.76 | 9.90 | 9.74 | qfq | 8,070,954 | 80,323,709 | 5.21% |
| 2025-04-09 | 9.10 | 9.48 | 8.48 | 9.41 | 9.26 | qfq | 8,995,486 | 80,892,163 | 2.39% |
| 2025-04-08 | 9.43 | 9.90 | 9.19 | 9.19 | 9.04 | qfq | 10,689,374 | 99,456,953 | -9.99% |
| 2025-04-07 | 10.21 | 10.50 | 10.21 | 10.21 | 10.05 | qfq | 2,301,100 | 23,528,072 | -9.96% |
| 2025-04-03 | 11.64 | 11.83 | 11.22 | 11.34 | 11.16 | qfq | 7,886,750 | 90,324,264 | -4.30% |
| 2025-04-02 | 11.78 | 12.05 | 11.78 | 11.85 | 11.66 | qfq | 3,619,745 | 43,109,491 | -0.67% |
| 2025-04-01 | 11.59 | 12.20 | 11.59 | 11.93 | 11.74 | qfq | 6,501,100 | 77,883,105 | 3.11% |
| 2025-03-31 | 11.77 | 11.81 | 11.37 | 11.57 | 11.39 | qfq | 4,383,896 | 50,634,660 | -2.12% |
| 2025-03-28 | 11.81 | 12.06 | 11.61 | 11.82 | 11.63 | qfq | 4,263,404 | 50,392,738 | -0.08% |
| 2025-03-27 | 12.04 | 12.04 | 11.66 | 11.83 | 11.64 | qfq | 3,342,460 | 39,549,165 | -1.74% |
| 2025-03-26 | 12.00 | 12.20 | 11.96 | 12.04 | 11.85 | qfq | 3,460,182 | 41,774,489 | 0.00% |
| 2025-03-25 | 11.97 | 12.13 | 11.83 | 12.04 | 11.85 | qfq | 5,133,820 | 61,520,287 | 0.00% |
| 2025-03-24 | 12.70 | 12.80 | 11.75 | 12.04 | 11.85 | qfq | 9,740,996 | 118,528,225 | -4.22% |
| 2025-03-21 | 12.94 | 13.26 | 12.57 | 12.57 | 12.37 | qfq | 11,812,128 | 151,880,621 | -3.68% |
| 2025-03-20 | 12.87 | 13.30 | 12.67 | 13.05 | 12.84 | qfq | 15,135,863 | 198,255,908 | 0.38% |
| 2025-03-19 | 12.52 | 13.32 | 12.50 | 13.00 | 12.79 | qfq | 17,231,889 | 224,753,843 | 2.69% |
| 2025-03-18 | 12.48 | 12.70 | 12.27 | 12.66 | 12.46 | qfq | 8,744,432 | 108,834,736 | 2.18% |
| 2025-03-17 | 12.58 | 12.69 | 12.35 | 12.39 | 12.19 | qfq | 8,645,580 | 107,880,384 | -0.24% |
| 2025-03-14 | 12.24 | 12.42 | 12.12 | 12.42 | 12.22 | qfq | 8,930,267 | 109,827,284 | 2.14% |
| 2025-03-13 | 12.22 | 12.42 | 11.96 | 12.16 | 11.97 | qfq | 7,842,940 | 95,637,231 | -0.98% |
| 2025-03-12 | 11.95 | 12.46 | 11.91 | 12.28 | 12.09 | qfq | 10,916,706 | 133,778,706 | 3.11% |
| 2025-03-11 | 11.80 | 12.15 | 11.73 | 11.91 | 11.72 | qfq | 4,534,684 | 54,063,367 | -0.42% |
| 2025-03-10 | 12.05 | 12.12 | 11.80 | 11.96 | 11.77 | qfq | 4,141,756 | 49,442,191 | 0.08% |
| 2025-03-07 | 12.18 | 12.18 | 11.88 | 11.95 | 11.76 | qfq | 5,297,200 | 63,574,035 | -1.89% |
| 2025-03-06 | 12.10 | 12.22 | 12.01 | 12.18 | 11.99 | qfq | 7,903,712 | 95,846,589 | 0.66% |
| 2025-03-05 | 12.07 | 12.17 | 11.89 | 12.10 | 11.91 | qfq | 5,771,428 | 69,308,034 | 0.25% |
| 2025-03-04 | 11.53 | 12.23 | 11.47 | 12.07 | 11.88 | qfq | 10,699,346 | 128,544,995 | 4.59% |
| 2025-03-03 | 11.57 | 11.75 | 11.42 | 11.54 | 11.36 | qfq | 3,966,664 | 46,053,568 | -0.35% |
| 2025-02-28 | 11.90 | 11.91 | 11.51 | 11.58 | 11.40 | qfq | 6,241,309 | 72,951,178 | -2.69% |
| 2025-02-27 | 11.96 | 12.08 | 11.69 | 11.90 | 11.71 | qfq | 6,729,907 | 79,819,669 | -0.83% |
| 2025-02-26 | 12.02 | 12.13 | 11.92 | 12.00 | 11.81 | qfq | 5,984,397 | 71,888,239 | 0.00% |
| 2025-02-25 | 11.85 | 12.15 | 11.77 | 12.00 | 11.81 | qfq | 6,502,457 | 77,753,930 | -0.17% |
| 2025-02-24 | 12.24 | 12.24 | 11.91 | 12.02 | 11.83 | qfq | 7,130,527 | 85,638,295 | -2.04% |
| 2025-02-21 | 12.29 | 12.39 | 12.12 | 12.27 | 12.08 | qfq | 8,975,861 | 109,878,655 | -0.57% |
| 2025-02-20 | 12.03 | 12.45 | 11.99 | 12.34 | 12.14 | qfq | 12,244,267 | 149,958,178 | 3.35% |
| 2025-02-19 | 11.65 | 11.99 | 11.65 | 11.94 | 11.75 | qfq | 7,007,577 | 83,441,194 | 0.93% |
| 2025-02-18 | 12.35 | 12.35 | 11.81 | 11.83 | 11.64 | qfq | 8,896,195 | 107,059,103 | -3.43% |
| 2025-02-17 | 12.10 | 12.50 | 12.03 | 12.25 | 12.06 | qfq | 11,449,146 | 140,836,606 | 1.07% |
| 2025-02-14 | 12.03 | 12.27 | 11.92 | 12.12 | 11.93 | qfq | 11,328,487 | 136,750,989 | 0.33% |
| 2025-02-13 | 12.58 | 12.65 | 12.08 | 12.08 | 11.89 | qfq | 15,913,886 | 194,419,737 | -3.51% |
| 2025-02-12 | 12.73 | 13.45 | 12.28 | 12.52 | 12.32 | qfq | 28,183,836 | 357,940,818 | -1.57% |
| 2025-02-11 | 11.73 | 12.72 | 11.65 | 12.72 | 12.52 | qfq | 13,548,868 | 165,951,957 | 10.03% |
| 2025-02-10 | 11.31 | 11.63 | 11.10 | 11.56 | 11.38 | qfq | 12,714,684 | 145,038,336 | 3.12% |
| 2025-02-07 | 11.13 | 11.34 | 11.03 | 11.21 | 11.03 | qfq | 12,076,856 | 135,205,861 | 0.45% |
| 2025-02-06 | 11.00 | 11.16 | 10.85 | 11.16 | 10.98 | qfq | 10,008,704 | 110,375,644 | 0.90% |
| 2025-02-05 | 11.20 | 11.20 | 10.92 | 11.06 | 10.89 | qfq | 8,566,768 | 94,446,439 | -0.72% |
| 2025-01-27 | 10.78 | 11.44 | 10.77 | 11.14 | 10.96 | qfq | 12,972,748 | 144,164,475 | 3.82% |
| 2025-01-24 | 10.52 | 10.79 | 10.50 | 10.73 | 10.56 | qfq | 4,982,488 | 53,088,326 | 1.61% |
| 2025-01-23 | 10.70 | 10.84 | 10.56 | 10.56 | 10.39 | qfq | 5,081,610 | 54,500,950 | -0.38% |
| 2025-01-22 | 10.80 | 10.87 | 10.60 | 10.60 | 10.43 | qfq | 4,490,493 | 47,978,831 | -2.57% |
| 2025-01-21 | 10.91 | 10.99 | 10.68 | 10.88 | 10.71 | qfq | 5,564,136 | 60,209,393 | -0.18% |
| 2025-01-20 | 10.85 | 11.02 | 10.70 | 10.90 | 10.73 | qfq | 7,597,081 | 82,692,172 | 1.96% |
| 2025-01-17 | 10.80 | 10.85 | 10.56 | 10.69 | 10.52 | qfq | 6,837,996 | 73,070,998 | -1.84% |
| 2025-01-16 | 10.60 | 10.97 | 10.60 | 10.89 | 10.72 | qfq | 10,465,289 | 113,387,091 | 2.74% |
| 2025-01-15 | 10.71 | 10.83 | 10.51 | 10.60 | 10.43 | qfq | 7,624,900 | 81,085,155 | -1.12% |
| 2025-01-14 | 10.19 | 10.73 | 10.10 | 10.72 | 10.55 | qfq | 10,367,019 | 108,849,519 | 5.51% |
| 2025-01-13 | 10.21 | 10.63 | 10.07 | 10.16 | 10.00 | qfq | 8,376,210 | 86,169,939 | -2.21% |
| 2025-01-10 | 11.15 | 11.16 | 10.38 | 10.39 | 10.23 | qfq | 14,833,828 | 158,605,022 | -6.65% |
| 2025-01-09 | 10.69 | 11.25 | 10.69 | 11.13 | 10.95 | qfq | 21,375,882 | 236,100,887 | -1.59% |
| 2025-01-08 | 10.89 | 11.73 | 10.87 | 11.31 | 11.13 | qfq | 32,316,909 | 367,192,730 | 6.10% |
| 2025-01-07 | 10.57 | 10.86 | 10.14 | 10.66 | 10.49 | qfq | 15,792,080 | 165,187,745 | 0.85% |
| 2025-01-06 | 11.21 | 11.35 | 10.47 | 10.57 | 10.40 | qfq | 13,906,230 | 149,615,281 | -6.29% |
| 2025-01-03 | 12.19 | 12.28 | 11.16 | 11.28 | 11.10 | qfq | 19,891,245 | 231,786,314 | -8.29% |
| 2025-01-02 | 12.45 | 12.86 | 12.19 | 12.30 | 12.11 | qfq | 17,005,299 | 211,147,657 | -2.46% |
| 2024-12-31 | 12.80 | 13.22 | 12.42 | 12.61 | 12.41 | qfq | 22,248,142 | 283,329,666 | -3.67% |
| 2024-12-30 | 12.10 | 13.57 | 12.07 | 13.09 | 12.88 | qfq | 33,000,528 | 425,431,782 | 6.08% |
| 2024-12-27 | 12.59 | 12.69 | 12.17 | 12.34 | 12.14 | qfq | 21,861,088 | 269,441,697 | -3.59% |
| 2024-12-26 | 11.98 | 13.20 | 11.80 | 12.80 | 12.60 | qfq | 41,109,363 | 517,710,359 | 3.64% |
| 2024-12-25 | 11.45 | 12.35 | 11.21 | 12.35 | 12.15 | qfq | 27,420,617 | 325,412,732 | 9.97% |
| 2024-12-24 | 11.29 | 11.66 | 10.91 | 11.23 | 11.05 | qfq | 20,597,414 | 231,201,918 | -1.06% |
| 2024-12-23 | 11.77 | 12.28 | 11.22 | 11.35 | 11.17 | qfq | 30,653,332 | 356,882,671 | -6.04% |
| 2024-12-20 | 12.62 | 13.98 | 11.89 | 12.08 | 11.89 | qfq | 46,590,155 | 596,441,712 | -6.14% |
| 2024-12-19 | 12.63 | 12.87 | 12.39 | 12.87 | 12.67 | qfq | 21,005,933 | 268,698,261 | 10.00% |
| 2024-12-18 | 10.68 | 11.70 | 10.41 | 11.70 | 11.51 | qfq | 10,730,305 | 123,466,336 | 9.96% |
| 2024-12-17 | 10.93 | 10.99 | 10.58 | 10.64 | 10.47 | qfq | 7,750,481 | 83,096,438 | -3.71% |
| 2024-12-16 | 10.81 | 11.33 | 10.81 | 11.05 | 10.88 | qfq | 9,751,344 | 108,202,151 | 2.79% |
| 2024-12-13 | 11.07 | 11.08 | 10.71 | 10.75 | 10.58 | qfq | 5,881,099 | 63,572,891 | -2.54% |
| 2024-12-12 | 10.90 | 11.05 | 10.74 | 11.03 | 10.86 | qfq | 8,522,544 | 93,077,508 | 1.94% |
| 2024-12-11 | 10.40 | 10.96 | 10.39 | 10.82 | 10.65 | qfq | 10,639,043 | 114,407,590 | 4.04% |
| 2024-12-10 | 10.60 | 10.68 | 10.39 | 10.40 | 10.24 | qfq | 6,105,339 | 64,178,683 | 0.00% |
| 2024-12-09 | 10.40 | 10.45 | 10.25 | 10.40 | 10.24 | qfq | 4,741,391 | 49,077,268 | 0.19% |
| 2024-12-06 | 10.35 | 10.42 | 10.25 | 10.38 | 10.22 | qfq | 5,625,602 | 58,271,581 | 0.19% |
| 2024-12-05 | 10.13 | 10.38 | 10.08 | 10.36 | 10.20 | qfq | 6,080,917 | 62,427,384 | 2.27% |
| 2024-12-04 | 10.32 | 10.39 | 10.03 | 10.13 | 9.97 | qfq | 5,493,843 | 55,910,331 | -2.13% |
| 2024-12-03 | 10.41 | 10.45 | 10.20 | 10.35 | 10.19 | qfq | 5,013,839 | 51,753,356 | -0.29% |
| 2024-12-02 | 10.26 | 10.44 | 10.18 | 10.38 | 10.22 | qfq | 8,796,019 | 90,548,150 | 1.37% |
| 2024-11-29 | 10.11 | 10.31 | 10.10 | 10.24 | 10.08 | qfq | 7,061,980 | 72,318,393 | 0.99% |
| 2024-11-28 | 10.11 | 10.25 | 10.00 | 10.14 | 9.98 | qfq | 7,464,182 | 75,743,504 | 0.30% |
| 2024-11-27 | 9.99 | 10.12 | 9.66 | 10.11 | 9.95 | qfq | 7,040,445 | 70,039,463 | 2.43% |
| 2024-11-26 | 9.98 | 10.25 | 9.87 | 9.87 | 9.71 | qfq | 6,213,350 | 62,268,281 | -1.10% |
| 2024-11-25 | 9.67 | 9.98 | 9.65 | 9.98 | 9.82 | qfq | 5,995,545 | 58,923,109 | 3.85% |
| 2024-11-22 | 10.13 | 10.17 | 9.58 | 9.61 | 9.46 | qfq | 4,918,262 | 48,441,545 | -4.47% |
| 2024-11-21 | 10.08 | 10.13 | 9.91 | 10.06 | 9.90 | qfq | 5,090,061 | 51,015,555 | -0.30% |
| 2024-11-20 | 9.88 | 10.09 | 9.85 | 10.09 | 9.93 | qfq | 6,784,820 | 67,974,862 | 1.10% |
| 2024-11-19 | 9.57 | 10.14 | 9.45 | 9.98 | 9.82 | qfq | 8,438,214 | 82,865,293 | 5.27% |
| 2024-11-18 | 9.66 | 9.72 | 9.39 | 9.48 | 9.33 | qfq | 3,713,363 | 35,487,361 | -1.15% |
| 2024-11-15 | 9.57 | 9.86 | 9.56 | 9.59 | 9.44 | qfq | 3,746,103 | 36,297,453 | -0.21% |
| 2024-11-14 | 9.85 | 9.95 | 9.59 | 9.61 | 9.46 | qfq | 3,519,780 | 34,341,817 | -2.93% |
| 2024-11-13 | 9.86 | 9.96 | 9.74 | 9.90 | 9.74 | qfq | 4,305,462 | 42,422,755 | 0.41% |
| 2024-11-12 | 10.07 | 10.10 | 9.79 | 9.86 | 9.70 | qfq | 7,131,013 | 71,048,888 | -2.09% |
| 2024-11-11 | 10.00 | 10.09 | 9.70 | 10.07 | 9.91 | qfq | 7,866,320 | 77,505,634 | 1.31% |
| 2024-11-08 | 9.86 | 10.05 | 9.68 | 9.94 | 9.78 | qfq | 8,305,129 | 81,620,237 | 2.05% |
| 2024-11-07 | 9.57 | 9.74 | 9.47 | 9.74 | 9.59 | qfq | 5,847,520 | 56,424,783 | 2.63% |
| 2024-11-06 | 9.53 | 9.58 | 9.42 | 9.49 | 9.34 | qfq | 4,151,852 | 39,447,005 | -0.63% |
| 2024-11-05 | 9.46 | 9.57 | 9.39 | 9.55 | 9.40 | qfq | 4,691,770 | 44,542,808 | 1.17% |
| 2024-11-04 | 9.19 | 9.45 | 9.10 | 9.44 | 9.29 | qfq | 3,247,600 | 30,284,368 | 3.51% |
| 2024-11-01 | 9.31 | 9.37 | 9.07 | 9.12 | 8.98 | qfq | 3,921,069 | 36,055,361 | -2.46% |
| 2024-10-31 | 9.33 | 9.42 | 9.30 | 9.35 | 9.20 | qfq | 3,738,827 | 34,983,747 | 0.11% |
| 2024-10-30 | 9.49 | 9.55 | 9.24 | 9.34 | 9.19 | qfq | 3,877,224 | 36,396,672 | -1.06% |
| 2024-10-29 | 9.74 | 9.75 | 9.39 | 9.44 | 9.29 | qfq | 5,700,853 | 54,309,074 | -2.48% |
| 2024-10-28 | 9.60 | 9.75 | 9.56 | 9.68 | 9.53 | qfq | 5,751,134 | 55,483,301 | 0.83% |
| 2024-10-25 | 9.29 | 9.61 | 9.28 | 9.60 | 9.45 | qfq | 6,602,719 | 62,277,963 | 3.34% |
| 2024-10-24 | 9.25 | 9.34 | 9.23 | 9.29 | 9.14 | qfq | 3,121,669 | 28,994,200 | 0.43% |
| 2024-10-23 | 9.24 | 9.38 | 9.22 | 9.25 | 9.10 | qfq | 3,953,130 | 36,769,673 | -0.11% |
| 2024-10-22 | 9.12 | 9.30 | 9.09 | 9.26 | 9.11 | qfq | 3,900,075 | 35,939,740 | 1.54% |
| 2024-10-21 | 9.10 | 9.18 | 9.01 | 9.12 | 8.98 | qfq | 4,777,757 | 43,563,330 | 0.55% |
| 2024-10-18 | 8.91 | 9.19 | 8.85 | 9.07 | 8.93 | qfq | 4,417,861 | 39,839,052 | 1.91% |
| 2024-10-17 | 9.18 | 9.19 | 8.90 | 8.90 | 8.76 | qfq | 3,658,025 | 33,019,128 | -2.09% |
| 2024-10-16 | 8.98 | 9.17 | 8.92 | 9.09 | 8.95 | qfq | 2,637,720 | 23,918,828 | 0.55% |
| 2024-10-15 | 9.27 | 9.28 | 9.03 | 9.04 | 8.90 | qfq | 3,339,141 | 30,566,064 | -2.69% |
| 2024-10-14 | 9.20 | 9.33 | 8.99 | 9.29 | 9.14 | qfq | 3,633,752 | 33,511,773 | 0.98% |
| 2024-10-11 | 9.39 | 9.49 | 9.09 | 9.20 | 9.05 | qfq | 3,559,284 | 33,041,840 | -2.95% |
| 2024-10-10 | 9.45 | 9.67 | 9.34 | 9.48 | 9.33 | qfq | 6,220,560 | 59,268,086 | 1.28% |
| 2024-10-09 | 10.25 | 10.25 | 9.34 | 9.36 | 9.21 | qfq | 8,962,930 | 86,837,475 | -9.13% |
| 2024-10-08 | 10.90 | 10.91 | 9.98 | 10.30 | 10.14 | qfq | 13,367,531 | 138,000,783 | 3.62% |
| 2024-09-30 | 9.42 | 10.06 | 9.12 | 9.94 | 9.78 | qfq | 13,249,086 | 126,828,981 | 8.16% |
| 2024-09-27 | 8.91 | 9.20 | 8.90 | 9.19 | 9.04 | qfq | 3,338,851 | 30,160,491 | 4.43% |
| 2024-09-26 | 8.28 | 8.81 | 8.28 | 8.80 | 8.66 | qfq | 5,234,042 | 44,913,046 | 5.52% |
| 2024-09-25 | 8.26 | 8.52 | 8.22 | 8.34 | 8.21 | qfq | 5,081,459 | 42,509,334 | 2.33% |
| 2024-09-24 | 7.89 | 8.21 | 7.89 | 8.15 | 8.02 | qfq | 3,935,450 | 31,714,769 | 3.56% |
| 2024-09-23 | 7.87 | 7.91 | 7.78 | 7.87 | 7.75 | qfq | 1,201,248 | 9,439,849 | 0.13% |
| 2024-09-20 | 7.89 | 7.93 | 7.80 | 7.86 | 7.74 | qfq | 1,467,228 | 11,511,113 | -0.38% |
| 2024-09-19 | 7.70 | 7.94 | 7.70 | 7.89 | 7.77 | qfq | 2,117,744 | 16,644,328 | 2.60% |
| 2024-09-18 | 7.74 | 7.77 | 7.54 | 7.69 | 7.57 | qfq | 1,897,480 | 14,489,910 | -0.65% |
| 2024-09-13 | 7.90 | 7.92 | 7.74 | 7.74 | 7.62 | qfq | 1,661,449 | 12,968,586 | -2.03% |
| 2024-09-12 | 7.87 | 8.00 | 7.87 | 7.90 | 7.78 | qfq | 1,232,080 | 9,798,616 | -0.13% |
| 2024-09-11 | 7.97 | 8.00 | 7.87 | 7.91 | 7.78 | qfq | 1,272,272 | 10,087,946 | -0.75% |
| 2024-09-10 | 7.98 | 8.02 | 7.84 | 7.97 | 7.84 | qfq | 1,537,425 | 12,179,216 | 0.50% |
| 2024-09-09 | 7.96 | 8.01 | 7.86 | 7.93 | 7.80 | qfq | 1,529,868 | 12,155,500 | -0.75% |
| 2024-09-06 | 8.17 | 8.20 | 7.98 | 7.99 | 7.86 | qfq | 2,064,132 | 16,609,703 | -1.96% |
| 2024-09-05 | 8.06 | 8.19 | 8.05 | 8.15 | 8.02 | qfq | 2,452,351 | 19,892,942 | 1.12% |
| 2024-09-04 | 8.14 | 8.15 | 8.04 | 8.06 | 7.93 | qfq | 1,761,484 | 14,234,304 | -0.98% |
| 2024-09-03 | 8.06 | 8.21 | 8.03 | 8.14 | 8.01 | qfq | 1,848,872 | 15,043,735 | 0.87% |
| 2024-09-02 | 8.23 | 8.28 | 8.05 | 8.07 | 7.94 | qfq | 2,907,200 | 23,718,675 | -2.54% |
| 2024-08-30 | 8.15 | 8.38 | 8.09 | 8.28 | 8.15 | qfq | 3,266,034 | 27,002,059 | 1.60% |
| 2024-08-29 | 8.10 | 8.17 | 8.04 | 8.15 | 8.02 | qfq | 1,802,485 | 14,655,709 | 0.49% |
| 2024-08-28 | 8.03 | 8.17 | 7.97 | 8.11 | 7.98 | qfq | 2,023,708 | 16,365,440 | 0.75% |
| 2024-08-27 | 8.24 | 8.26 | 8.02 | 8.05 | 7.92 | qfq | 4,138,195 | 33,505,589 | -2.31% |
| 2024-08-26 | 8.46 | 8.60 | 8.03 | 8.24 | 8.11 | qfq | 5,903,450 | 48,716,991 | -6.89% |
| 2024-08-23 | 8.74 | 8.87 | 8.69 | 8.85 | 8.71 | qfq | 1,508,361 | 13,254,269 | 0.80% |
| 2024-08-22 | 8.94 | 9.00 | 8.76 | 8.78 | 8.64 | qfq | 1,804,319 | 15,953,319 | -2.12% |
| 2024-08-21 | 8.95 | 8.99 | 8.91 | 8.97 | 8.83 | qfq | 1,032,952 | 9,254,140 | 0.22% |
| 2024-08-20 | 9.13 | 9.15 | 8.91 | 8.95 | 8.81 | qfq | 1,893,620 | 17,041,003 | -1.86% |
| 2024-08-19 | 9.13 | 9.19 | 9.05 | 9.12 | 8.98 | qfq | 1,378,026 | 12,566,783 | -0.22% |
| 2024-08-16 | 9.26 | 9.26 | 9.12 | 9.14 | 9.00 | qfq | 1,164,300 | 10,668,545 | -0.44% |
| 2024-08-15 | 9.11 | 9.22 | 9.01 | 9.18 | 9.03 | qfq | 2,270,891 | 20,759,316 | 0.99% |
| 2024-08-14 | 9.15 | 9.20 | 9.04 | 9.09 | 8.95 | qfq | 1,645,888 | 14,950,236 | -0.87% |
| 2024-08-13 | 9.12 | 9.20 | 9.00 | 9.17 | 9.02 | qfq | 1,872,465 | 17,009,283 | -0.22% |
| 2024-08-12 | 9.22 | 9.28 | 9.14 | 9.19 | 9.04 | qfq | 1,504,300 | 13,834,729 | -0.65% |
| 2024-08-09 | 9.33 | 9.41 | 9.25 | 9.25 | 9.10 | qfq | 1,337,324 | 12,479,016 | -0.86% |
| 2024-08-08 | 9.25 | 9.35 | 9.18 | 9.33 | 9.18 | qfq | 1,619,808 | 15,029,309 | 0.21% |
| 2024-08-07 | 9.29 | 9.32 | 9.21 | 9.31 | 9.16 | qfq | 1,524,165 | 14,128,114 | 0.22% |
| 2024-08-06 | 9.27 | 9.34 | 9.18 | 9.29 | 9.14 | qfq | 1,698,840 | 15,714,026 | 0.98% |
| 2024-08-05 | 9.37 | 9.53 | 9.19 | 9.20 | 9.05 | qfq | 2,264,535 | 21,188,729 | -1.50% |
| 2024-08-02 | 9.46 | 9.53 | 9.34 | 9.34 | 9.19 | qfq | 3,005,128 | 28,293,463 | -1.99% |
| 2024-08-01 | 9.58 | 9.64 | 9.49 | 9.53 | 9.38 | qfq | 1,925,900 | 18,378,630 | -0.10% |
| 2024-07-31 | 9.28 | 9.54 | 9.22 | 9.54 | 9.39 | qfq | 2,568,845 | 24,257,885 | 3.36% |
| 2024-07-30 | 9.22 | 9.26 | 9.16 | 9.23 | 9.08 | qfq | 1,470,965 | 13,549,241 | 0.00% |
| 2024-07-29 | 9.28 | 9.36 | 9.14 | 9.23 | 9.08 | qfq | 2,155,416 | 19,916,299 | -0.32% |
| 2024-07-26 | 9.15 | 9.29 | 9.15 | 9.26 | 9.11 | qfq | 1,776,473 | 16,392,293 | 1.31% |
| 2024-07-25 | 9.03 | 9.26 | 9.02 | 9.14 | 9.00 | qfq | 1,432,187 | 13,089,542 | 0.44% |
| 2024-07-24 | 9.26 | 9.28 | 9.08 | 9.10 | 8.96 | qfq | 1,702,900 | 15,578,978 | -1.73% |
| 2024-07-23 | 9.49 | 9.51 | 9.26 | 9.26 | 9.11 | qfq | 2,032,370 | 19,030,888 | -2.63% |
| 2024-07-22 | 9.42 | 9.54 | 9.42 | 9.51 | 9.36 | qfq | 2,709,516 | 25,697,289 | 1.17% |
| 2024-07-19 | 9.46 | 9.46 | 9.35 | 9.40 | 9.25 | qfq | 1,842,624 | 17,303,204 | -0.53% |
| 2024-07-18 | 9.53 | 9.53 | 9.31 | 9.45 | 9.30 | qfq | 2,034,775 | 19,115,701 | -1.05% |
| 2024-07-17 | 9.58 | 9.70 | 9.54 | 9.55 | 9.40 | qfq | 1,911,181 | 18,300,823 | -0.93% |
| 2024-07-16 | 9.80 | 9.85 | 9.60 | 9.64 | 9.49 | qfq | 1,920,166 | 18,573,033 | -1.53% |
| 2024-07-15 | 9.91 | 9.95 | 9.76 | 9.79 | 9.64 | qfq | 1,826,347 | 17,950,897 | -1.61% |
| 2024-07-12 | 9.91 | 10.00 | 9.87 | 9.95 | 9.79 | qfq | 2,017,336 | 20,054,565 | 0.40% |
| 2024-07-11 | 9.71 | 9.91 | 9.70 | 9.91 | 9.75 | qfq | 2,931,529 | 28,789,994 | 2.80% |
| 2024-07-10 | 9.62 | 9.74 | 9.51 | 9.64 | 9.49 | qfq | 1,610,756 | 15,559,632 | 0.10% |
| 2024-07-09 | 9.52 | 9.68 | 9.39 | 9.63 | 9.48 | qfq | 2,708,322 | 25,856,139 | 1.16% |
| 2024-07-08 | 9.74 | 9.83 | 9.50 | 9.52 | 9.37 | qfq | 1,955,245 | 18,725,845 | -2.76% |
| 2024-07-05 | 9.57 | 9.84 | 9.51 | 9.79 | 9.64 | qfq | 2,382,970 | 23,091,614 | 1.77% |
| 2024-07-04 | 9.82 | 9.88 | 9.58 | 9.62 | 9.47 | qfq | 2,664,434 | 25,869,437 | -2.43% |
| 2024-07-03 | 9.94 | 9.99 | 9.80 | 9.86 | 9.70 | qfq | 1,899,063 | 18,742,288 | -1.30% |
| 2024-07-02 | 10.18 | 10.19 | 9.91 | 9.99 | 9.83 | qfq | 3,037,551 | 30,489,125 | 0.10% |
| 2024-07-01 | 9.88 | 10.02 | 9.81 | 9.98 | 9.82 | qfq | 2,427,472 | 24,121,883 | 1.01% |
| 2024-06-28 | 9.83 | 10.01 | 9.81 | 9.88 | 9.72 | qfq | 2,088,925 | 20,732,639 | 0.20% |
| 2024-06-27 | 10.13 | 10.18 | 9.81 | 9.86 | 9.70 | qfq | 2,567,967 | 25,558,457 | -2.57% |
| 2024-06-26 | 9.86 | 10.20 | 9.79 | 10.12 | 9.96 | qfq | 2,379,067 | 23,854,583 | 2.43% |
| 2024-06-25 | 9.76 | 9.97 | 9.76 | 9.88 | 9.72 | qfq | 2,657,510 | 26,264,537 | 1.02% |
| 2024-06-24 | 9.95 | 9.99 | 9.75 | 9.78 | 9.63 | qfq | 4,189,626 | 41,292,823 | -5.05% |
| 2024-06-21 | 10.10 | 10.37 | 10.05 | 10.30 | 10.14 | qfq | 3,126,609 | 32,145,601 | 2.49% |
| 2024-06-20 | 10.32 | 10.32 | 10.03 | 10.05 | 9.89 | qfq | 2,855,845 | 28,909,569 | -2.90% |
| 2024-06-19 | 10.33 | 10.44 | 10.29 | 10.35 | 10.19 | qfq | 2,002,976 | 20,771,600 | -0.10% |
| 2024-06-18 | 10.33 | 10.39 | 10.16 | 10.36 | 10.20 | qfq | 2,564,366 | 26,403,030 | 0.68% |
| 2024-06-17 | 10.51 | 10.56 | 10.26 | 10.29 | 10.13 | qfq | 3,368,032 | 34,829,215 | -2.19% |
| 2024-06-14 | 10.33 | 10.56 | 10.21 | 10.52 | 10.35 | qfq | 4,640,537 | 48,424,397 | 1.35% |
| 2024-06-13 | 10.85 | 10.85 | 10.29 | 10.38 | 10.22 | qfq | 9,676,094 | 101,432,923 | -13.64% |
| 2024-06-12 | 11.66 | 12.09 | 11.53 | 12.02 | 10.86 | qfq | 8,322,320 | 99,491,212 | 3.00% |
| 2024-06-11 | 11.74 | 11.76 | 11.45 | 11.67 | 10.54 | qfq | 4,647,671 | 53,796,991 | -0.43% |
| 2024-06-07 | 11.57 | 11.75 | 11.45 | 11.72 | 10.59 | qfq | 3,841,301 | 44,601,177 | 2.00% |
| 2024-06-06 | 12.05 | 12.05 | 11.41 | 11.49 | 10.38 | qfq | 6,249,638 | 72,720,649 | -3.28% |
| 2024-06-05 | 12.16 | 12.20 | 11.87 | 11.88 | 10.73 | qfq | 3,375,700 | 40,511,307 | -2.62% |
| 2024-06-04 | 12.18 | 12.29 | 11.97 | 12.20 | 11.02 | qfq | 2,509,188 | 30,339,869 | -0.41% |
| 2024-06-03 | 12.45 | 12.46 | 12.13 | 12.25 | 11.07 | qfq | 3,545,905 | 43,583,574 | -1.37% |
| 2024-05-31 | 12.42 | 12.47 | 12.33 | 12.42 | 11.22 | qfq | 2,185,128 | 27,105,114 | 0.49% |
| 2024-05-30 | 12.42 | 12.48 | 12.31 | 12.36 | 11.17 | qfq | 2,173,636 | 26,909,362 | -0.48% |
| 2024-05-29 | 12.45 | 12.55 | 12.39 | 12.42 | 11.22 | qfq | 2,233,722 | 27,838,795 | -0.24% |
| 2024-05-28 | 12.58 | 12.61 | 12.45 | 12.45 | 11.25 | qfq | 2,180,303 | 27,287,042 | -1.03% |
| 2024-05-27 | 12.46 | 12.58 | 12.35 | 12.58 | 11.37 | qfq | 3,149,831 | 39,305,467 | 0.96% |
| 2024-05-24 | 12.50 | 12.64 | 12.43 | 12.46 | 11.26 | qfq | 2,541,404 | 31,839,867 | -0.48% |
| 2024-05-23 | 12.73 | 12.73 | 12.47 | 12.52 | 11.31 | qfq | 4,074,103 | 51,118,800 | -1.34% |
| 2024-05-22 | 12.80 | 12.87 | 12.68 | 12.69 | 11.47 | qfq | 3,195,474 | 40,746,813 | -0.55% |
| 2024-05-21 | 12.73 | 12.90 | 12.65 | 12.76 | 11.53 | qfq | 4,215,430 | 53,955,758 | 0.24% |
| 2024-05-20 | 12.78 | 12.84 | 12.63 | 12.73 | 11.50 | qfq | 3,557,516 | 45,226,462 | -0.31% |
| 2024-05-17 | 12.61 | 12.88 | 12.50 | 12.77 | 11.54 | qfq | 5,545,472 | 70,231,225 | 0.55% |
| 2024-05-16 | 12.87 | 12.88 | 12.65 | 12.70 | 11.48 | qfq | 4,892,073 | 62,418,189 | -0.86% |
| 2024-05-15 | 12.88 | 13.07 | 12.79 | 12.81 | 11.57 | qfq | 5,145,334 | 66,412,441 | 0.08% |
| 2024-05-14 | 12.59 | 12.88 | 12.53 | 12.80 | 11.57 | qfq | 5,294,954 | 67,541,396 | 2.48% |
| 2024-05-13 | 12.56 | 12.69 | 12.34 | 12.49 | 11.29 | qfq | 5,421,697 | 67,727,478 | -1.19% |
| 2024-05-10 | 12.80 | 13.03 | 12.58 | 12.64 | 11.42 | qfq | 5,906,453 | 75,132,369 | -0.71% |
| 2024-05-09 | 12.28 | 12.80 | 12.28 | 12.73 | 11.50 | qfq | 5,815,320 | 73,491,830 | 2.99% |
| 2024-05-08 | 12.50 | 12.60 | 12.32 | 12.36 | 11.17 | qfq | 5,993,404 | 74,596,248 | -1.12% |
| 2024-05-07 | 12.22 | 12.57 | 12.20 | 12.50 | 11.29 | qfq | 6,721,925 | 83,767,447 | 1.87% |
| 2024-05-06 | 12.10 | 12.33 | 12.00 | 12.27 | 11.09 | qfq | 8,368,520 | 101,888,591 | 2.16% |
| 2024-04-30 | 11.87 | 12.26 | 11.87 | 12.01 | 10.85 | qfq | 11,374,431 | 137,308,063 | 1.78% |
| 2024-04-29 | 11.60 | 11.92 | 11.52 | 11.80 | 10.66 | qfq | 9,247,297 | 108,648,827 | 1.72% |
| 2024-04-26 | 11.35 | 11.62 | 11.35 | 11.60 | 10.48 | qfq | 7,968,473 | 91,631,720 | 1.40% |
| 2024-04-25 | 11.65 | 11.75 | 11.41 | 11.44 | 10.34 | qfq | 7,578,888 | 87,003,132 | -1.38% |
| 2024-04-24 | 11.58 | 11.76 | 11.52 | 11.60 | 10.48 | qfq | 9,813,086 | 113,881,006 | -0.09% |
| 2024-04-23 | 11.70 | 11.99 | 11.50 | 11.61 | 10.49 | qfq | 16,394,302 | 191,624,083 | -2.44% |
| 2024-04-22 | 12.38 | 12.95 | 11.77 | 11.90 | 10.75 | qfq | 28,730,211 | 353,116,952 | 1.10% |
| 2024-04-19 | 11.77 | 11.77 | 11.77 | 11.77 | 10.63 | qfq | 3,683,345 | 43,352,971 | 10.00% |
| 2024-04-18 | 10.43 | 10.97 | 10.31 | 10.70 | 9.67 | qfq | 5,527,497 | 58,972,251 | 2.49% |
| 2024-04-17 | 9.88 | 10.45 | 9.85 | 10.44 | 9.43 | qfq | 5,658,351 | 58,060,728 | 7.63% |
| 2024-04-16 | 10.23 | 10.34 | 9.70 | 9.70 | 8.76 | qfq | 6,571,853 | 65,322,822 | -6.28% |
| 2024-04-15 | 10.93 | 10.99 | 10.20 | 10.35 | 9.35 | qfq | 6,578,331 | 68,918,984 | -5.05% |
| 2024-04-12 | 10.85 | 11.04 | 10.85 | 10.90 | 9.85 | qfq | 3,351,852 | 36,671,235 | 0.74% |
| 2024-04-11 | 10.78 | 11.08 | 10.78 | 10.82 | 9.78 | qfq | 2,956,392 | 32,297,756 | -0.37% |
| 2024-04-10 | 11.11 | 11.21 | 10.76 | 10.86 | 9.81 | qfq | 3,617,701 | 39,616,140 | -3.04% |
| 2024-04-09 | 11.00 | 11.20 | 10.94 | 11.20 | 10.12 | qfq | 3,325,932 | 36,927,466 | 2.56% |
| 2024-04-08 | 11.20 | 11.30 | 10.90 | 10.92 | 9.87 | qfq | 5,365,393 | 59,341,966 | -3.36% |
| 2024-04-03 | 11.38 | 11.68 | 11.28 | 11.30 | 10.21 | qfq | 6,977,676 | 79,706,520 | 0.18% |
| 2024-04-02 | 11.26 | 11.31 | 11.13 | 11.28 | 10.19 | qfq | 3,273,760 | 36,800,874 | -0.27% |
| 2024-04-01 | 10.96 | 11.31 | 10.94 | 11.31 | 10.22 | qfq | 3,932,405 | 43,915,526 | 3.10% |
| 2024-03-29 | 10.84 | 11.03 | 10.84 | 10.97 | 9.91 | qfq | 3,147,365 | 34,445,728 | 0.73% |
| 2024-03-28 | 10.65 | 10.99 | 10.65 | 10.89 | 9.84 | qfq | 3,566,954 | 38,717,417 | 1.78% |
| 2024-03-27 | 10.95 | 11.05 | 10.70 | 10.70 | 9.67 | qfq | 3,155,989 | 34,246,604 | -2.28% |
| 2024-03-26 | 10.77 | 11.00 | 10.75 | 10.95 | 9.89 | qfq | 3,059,600 | 33,320,214 | 1.48% |
| 2024-03-25 | 11.01 | 11.09 | 10.75 | 10.79 | 9.75 | qfq | 3,927,613 | 42,960,179 | -2.00% |
| 2024-03-22 | 11.10 | 11.34 | 10.86 | 11.01 | 9.95 | qfq | 5,182,618 | 57,285,801 | -0.72% |
| 2024-03-21 | 11.11 | 11.20 | 10.96 | 11.09 | 10.02 | qfq | 3,390,743 | 37,617,772 | -0.36% |
| 2024-03-20 | 10.97 | 11.14 | 10.93 | 11.13 | 10.06 | qfq | 3,339,027 | 36,875,647 | 1.55% |
| 2024-03-19 | 11.02 | 11.04 | 10.95 | 10.96 | 9.90 | qfq | 3,483,397 | 38,307,287 | -0.45% |
| 2024-03-18 | 10.90 | 11.01 | 10.81 | 11.01 | 9.95 | qfq | 4,157,900 | 45,462,630 | 1.57% |
| 2024-03-15 | 10.73 | 10.85 | 10.59 | 10.84 | 9.79 | qfq | 2,961,028 | 31,749,450 | 1.12% |
| 2024-03-14 | 10.77 | 10.88 | 10.57 | 10.72 | 9.69 | qfq | 2,658,056 | 28,575,564 | -0.56% |
| 2024-03-13 | 10.75 | 10.92 | 10.72 | 10.78 | 9.74 | qfq | 4,256,586 | 46,051,982 | -0.37% |
| 2024-03-12 | 10.51 | 10.83 | 10.43 | 10.82 | 9.78 | qfq | 4,237,772 | 45,084,014 | 2.66% |
| 2024-03-11 | 10.33 | 10.54 | 10.29 | 10.54 | 9.52 | qfq | 3,842,724 | 40,057,952 | 2.33% |
| 2024-03-08 | 10.21 | 10.33 | 10.12 | 10.30 | 9.31 | qfq | 2,564,360 | 26,264,617 | 0.88% |
| 2024-03-07 | 10.29 | 10.47 | 10.20 | 10.21 | 9.23 | qfq | 3,337,466 | 34,476,569 | -0.58% |
| 2024-03-06 | 10.13 | 10.37 | 10.09 | 10.27 | 9.28 | qfq | 2,751,224 | 28,152,725 | 0.88% |
| 2024-03-05 | 10.34 | 10.34 | 10.15 | 10.18 | 9.20 | qfq | 3,288,944 | 33,640,047 | -2.40% |
| 2024-03-04 | 10.50 | 10.57 | 10.20 | 10.43 | 9.42 | qfq | 3,931,020 | 40,719,898 | -0.57% |
| 2024-03-01 | 10.46 | 10.57 | 10.33 | 10.49 | 9.48 | qfq | 4,090,931 | 42,690,754 | 0.58% |
| 2024-02-29 | 10.08 | 10.46 | 10.03 | 10.43 | 9.42 | qfq | 5,497,036 | 56,784,337 | 3.06% |
| 2024-02-28 | 10.99 | 11.18 | 10.10 | 10.12 | 9.14 | qfq | 7,941,502 | 84,413,511 | -8.08% |
| 2024-02-27 | 10.71 | 11.02 | 10.61 | 11.01 | 9.95 | qfq | 4,636,469 | 50,545,921 | 2.23% |
| 2024-02-26 | 10.65 | 11.06 | 10.52 | 10.77 | 9.73 | qfq | 6,253,038 | 67,426,039 | 1.60% |
| 2024-02-23 | 10.38 | 10.64 | 10.31 | 10.60 | 9.58 | qfq | 5,520,583 | 57,781,103 | 1.92% |
| 2024-02-22 | 10.18 | 10.41 | 10.11 | 10.40 | 9.40 | qfq | 6,120,375 | 62,918,285 | 1.17% |
| 2024-02-21 | 10.11 | 10.58 | 10.02 | 10.28 | 9.29 | qfq | 6,857,848 | 71,277,867 | 1.08% |
| 2024-02-20 | 10.02 | 10.18 | 9.88 | 10.17 | 9.19 | qfq | 5,006,935 | 50,297,634 | 0.69% |
| 2024-02-19 | 9.82 | 10.27 | 9.74 | 10.10 | 9.13 | qfq | 8,917,444 | 89,213,561 | 3.48% |
| 2024-02-08 | 8.99 | 9.78 | 8.94 | 9.76 | 8.82 | qfq | 8,998,751 | 84,079,257 | 9.79% |
| 2024-02-07 | 9.30 | 9.32 | 8.69 | 8.89 | 8.03 | qfq | 9,396,160 | 85,009,496 | -4.41% |
| 2024-02-06 | 8.70 | 9.85 | 8.35 | 9.30 | 8.40 | qfq | 11,430,799 | 102,077,935 | 0.87% |
| 2024-02-05 | 10.00 | 10.01 | 9.22 | 9.22 | 8.33 | qfq | 9,645,218 | 90,322,655 | -9.96% |
| 2024-02-02 | 10.79 | 11.09 | 9.86 | 10.24 | 9.25 | qfq | 11,990,310 | 125,277,797 | -5.10% |
| 2024-02-01 | 10.89 | 11.24 | 10.40 | 10.79 | 9.75 | qfq | 11,428,189 | 123,621,180 | -1.73% |
| 2024-01-31 | 11.60 | 11.85 | 10.92 | 10.98 | 9.92 | qfq | 11,523,510 | 130,248,986 | -1.96% |
| 2024-01-30 | 11.53 | 11.57 | 11.04 | 11.20 | 10.12 | qfq | 6,840,001 | 76,985,055 | -3.03% |
| 2024-01-29 | 12.03 | 12.16 | 11.41 | 11.55 | 10.44 | qfq | 8,845,767 | 103,537,984 | -4.70% |
| 2024-01-26 | 12.12 | 12.61 | 12.00 | 12.12 | 10.95 | qfq | 8,949,228 | 109,768,818 | -0.08% |
| 2024-01-25 | 11.84 | 12.16 | 11.65 | 12.13 | 10.96 | qfq | 12,170,951 | 145,117,517 | 2.36% |
| 2024-01-24 | 11.25 | 12.23 | 11.20 | 11.85 | 10.71 | qfq | 17,942,920 | 211,889,324 | 4.68% |
| 2024-01-23 | 11.44 | 11.50 | 10.94 | 11.32 | 10.23 | qfq | 17,743,854 | 198,804,415 | -6.83% |
| 2024-01-22 | 13.05 | 13.11 | 12.07 | 12.15 | 10.98 | qfq | 22,697,013 | 285,387,297 | -9.40% |
| 2024-01-19 | 13.29 | 13.45 | 12.95 | 13.41 | 12.12 | qfq | 22,949,982 | 302,983,945 | 0.37% |
| 2024-01-18 | 13.78 | 14.43 | 12.92 | 13.36 | 12.07 | qfq | 37,683,730 | 509,179,381 | -1.84% |
| 2024-01-17 | 12.37 | 13.61 | 12.20 | 13.61 | 12.30 | qfq | 16,752,043 | 222,377,432 | 10.02% |
| 2024-01-16 | 12.62 | 12.62 | 12.19 | 12.37 | 11.18 | qfq | 7,290,885 | 90,235,641 | -0.48% |
| 2024-01-15 | 12.21 | 12.48 | 12.08 | 12.43 | 11.23 | qfq | 6,314,468 | 78,137,706 | 1.80% |
| 2024-01-12 | 12.30 | 12.41 | 12.15 | 12.21 | 11.03 | qfq | 4,361,245 | 53,582,641 | -1.21% |
| 2024-01-11 | 12.06 | 12.41 | 11.98 | 12.36 | 11.17 | qfq | 5,943,054 | 73,085,543 | 2.66% |
| 2024-01-10 | 12.06 | 12.19 | 11.81 | 12.04 | 10.88 | qfq | 5,019,080 | 60,296,654 | -1.31% |
| 2024-01-09 | 12.33 | 12.40 | 12.01 | 12.20 | 11.02 | qfq | 7,591,884 | 92,434,681 | -1.05% |
| 2024-01-08 | 12.35 | 12.54 | 12.05 | 12.33 | 11.14 | qfq | 8,492,906 | 104,736,541 | 0.65% |
| 2024-01-05 | 12.19 | 12.50 | 12.13 | 12.25 | 11.07 | qfq | 6,238,660 | 76,680,999 | -1.61% |
| 2024-01-04 | 12.17 | 12.47 | 12.09 | 12.45 | 11.25 | qfq | 6,873,955 | 84,914,811 | 2.30% |
| 2024-01-03 | 12.09 | 12.24 | 11.98 | 12.17 | 11.00 | qfq | 3,779,511 | 45,784,549 | 0.58% |
| 2024-01-02 | 11.92 | 12.13 | 11.79 | 12.10 | 10.93 | qfq | 4,685,425 | 56,349,414 | 1.51% |
| 2023-12-29 | 12.20 | 12.22 | 11.88 | 11.92 | 10.77 | qfq | 7,325,455 | 88,056,516 | -2.30% |
| 2023-12-28 | 11.76 | 12.21 | 11.72 | 12.20 | 11.02 | qfq | 3,607,736 | 43,442,047 | 2.95% |
| 2023-12-27 | 11.69 | 11.85 | 11.59 | 11.85 | 10.71 | qfq | 2,488,542 | 29,134,492 | 1.63% |
| 2023-12-26 | 11.81 | 12.02 | 11.65 | 11.66 | 10.54 | qfq | 2,769,400 | 32,541,961 | -1.27% |
| 2023-12-25 | 12.29 | 12.34 | 11.72 | 11.81 | 10.67 | qfq | 5,328,768 | 63,361,257 | -4.29% |
| 2023-12-22 | 12.47 | 12.68 | 12.25 | 12.34 | 11.15 | qfq | 6,844,141 | 85,204,450 | -1.12% |
| 2023-12-21 | 11.97 | 12.54 | 11.81 | 12.48 | 11.28 | qfq | 6,238,998 | 76,887,631 | 4.09% |
| 2023-12-20 | 12.06 | 12.21 | 11.98 | 11.99 | 10.83 | qfq | 2,324,774 | 28,082,907 | -0.33% |
| 2023-12-19 | 12.15 | 12.17 | 11.90 | 12.03 | 10.87 | qfq | 2,238,461 | 26,854,459 | -0.50% |
| 2023-12-18 | 12.21 | 12.33 | 12.06 | 12.09 | 10.92 | qfq | 3,637,858 | 44,420,925 | -0.66% |
| 2023-12-15 | 12.01 | 12.34 | 11.99 | 12.17 | 11.00 | qfq | 3,065,218 | 37,402,943 | 1.25% |
| 2023-12-14 | 11.99 | 12.13 | 11.96 | 12.02 | 10.86 | qfq | 1,631,337 | 19,653,569 | 0.33% |
| 2023-12-13 | 12.10 | 12.11 | 11.96 | 11.98 | 10.82 | qfq | 1,574,740 | 18,929,931 | -1.07% |
| 2023-12-12 | 11.96 | 12.11 | 11.86 | 12.11 | 10.94 | qfq | 1,958,732 | 23,522,797 | 1.42% |
| 2023-12-11 | 11.89 | 11.96 | 11.64 | 11.94 | 10.79 | qfq | 2,704,500 | 31,977,087 | 0.51% |
| 2023-12-08 | 12.35 | 12.35 | 11.85 | 11.88 | 10.73 | qfq | 2,878,350 | 34,640,683 | -3.10% |
| 2023-12-07 | 12.28 | 12.28 | 12.13 | 12.26 | 11.08 | qfq | 1,734,484 | 21,168,962 | 0.00% |
| 2023-12-06 | 12.12 | 12.28 | 12.07 | 12.26 | 11.08 | qfq | 1,805,242 | 22,037,951 | 1.16% |
| 2023-12-05 | 12.32 | 12.35 | 12.12 | 12.12 | 10.95 | qfq | 2,151,658 | 26,218,469 | -1.70% |
| 2023-12-04 | 12.31 | 12.39 | 12.17 | 12.33 | 11.14 | qfq | 2,740,560 | 33,668,526 | 0.57% |
| 2023-12-01 | 12.22 | 12.31 | 12.12 | 12.26 | 11.08 | qfq | 2,043,185 | 24,970,617 | 0.25% |
| 2023-11-30 | 12.27 | 12.32 | 12.11 | 12.23 | 11.05 | qfq | 1,791,419 | 21,897,341 | -0.33% |
| 2023-11-29 | 12.46 | 12.46 | 12.21 | 12.27 | 11.09 | qfq | 2,054,707 | 25,331,570 | -1.29% |
| 2023-11-28 | 12.21 | 12.44 | 12.19 | 12.43 | 11.23 | qfq | 2,306,888 | 28,500,472 | 1.64% |
| 2023-11-27 | 12.27 | 12.29 | 12.13 | 12.23 | 11.05 | qfq | 2,192,656 | 26,759,946 | -0.24% |
| 2023-11-24 | 12.38 | 12.45 | 12.25 | 12.26 | 11.08 | qfq | 2,563,088 | 31,553,184 | -1.13% |
| 2023-11-23 | 12.19 | 12.43 | 12.15 | 12.40 | 11.20 | qfq | 2,438,732 | 30,100,093 | 1.72% |
| 2023-11-22 | 12.30 | 12.39 | 12.18 | 12.19 | 11.01 | qfq | 2,976,689 | 36,505,328 | -1.38% |
| 2023-11-21 | 12.47 | 12.56 | 12.31 | 12.36 | 11.17 | qfq | 4,043,922 | 50,225,541 | -1.04% |
| 2023-11-20 | 12.27 | 12.57 | 12.20 | 12.49 | 11.29 | qfq | 5,079,038 | 62,885,997 | 1.79% |
| 2023-11-17 | 12.43 | 12.43 | 12.14 | 12.27 | 11.09 | qfq | 3,972,247 | 48,610,666 | -0.65% |
| 2023-11-16 | 12.43 | 12.49 | 12.28 | 12.35 | 11.16 | qfq | 3,264,742 | 40,382,511 | -0.72% |
| 2023-11-15 | 12.51 | 12.54 | 12.27 | 12.44 | 11.24 | qfq | 5,537,470 | 68,684,156 | -0.48% |
| 2023-11-14 | 12.15 | 12.51 | 12.14 | 12.50 | 11.29 | qfq | 5,416,878 | 67,090,259 | 2.21% |
| 2023-11-13 | 11.99 | 12.24 | 11.94 | 12.23 | 11.05 | qfq | 4,944,911 | 59,843,404 | 2.69% |
| 2023-11-10 | 12.05 | 12.08 | 11.71 | 11.91 | 10.76 | qfq | 5,539,294 | 65,754,665 | -1.73% |
| 2023-11-09 | 11.99 | 12.54 | 11.93 | 12.12 | 10.95 | qfq | 7,815,359 | 95,442,937 | 1.59% |
| 2023-11-08 | 11.83 | 11.99 | 11.82 | 11.93 | 10.78 | qfq | 4,060,009 | 48,306,326 | 0.93% |
| 2023-11-07 | 11.77 | 11.89 | 11.60 | 11.82 | 10.68 | qfq | 4,118,796 | 48,438,200 | 1.03% |
| 2023-11-06 | 11.68 | 11.81 | 11.55 | 11.70 | 10.57 | qfq | 4,597,190 | 53,741,662 | 0.34% |
| 2023-11-03 | 11.48 | 11.82 | 11.46 | 11.66 | 10.54 | qfq | 5,112,898 | 59,823,379 | 1.39% |
| 2023-11-02 | 11.40 | 11.56 | 11.36 | 11.50 | 10.39 | qfq | 4,600,863 | 52,794,895 | 0.35% |
| 2023-11-01 | 11.22 | 11.50 | 11.18 | 11.46 | 10.35 | qfq | 9,141,809 | 103,905,977 | 2.23% |
| 2023-10-31 | 12.01 | 12.02 | 11.07 | 11.21 | 10.13 | qfq | 12,159,120 | 137,997,229 | -6.66% |
| 2023-10-30 | 11.99 | 12.09 | 11.86 | 12.01 | 10.85 | qfq | 3,446,308 | 41,322,669 | -0.83% |
| 2023-10-27 | 11.70 | 12.12 | 11.66 | 12.11 | 10.94 | qfq | 3,332,256 | 39,897,858 | 2.89% |
| 2023-10-26 | 11.58 | 11.77 | 11.53 | 11.77 | 10.63 | qfq | 2,429,432 | 28,321,175 | 1.29% |
| 2023-10-25 | 11.62 | 11.73 | 11.58 | 11.62 | 10.50 | qfq | 2,009,556 | 23,422,642 | 0.35% |
| 2023-10-24 | 11.33 | 11.60 | 11.32 | 11.58 | 10.46 | qfq | 2,247,265 | 25,785,591 | 2.21% |
| 2023-10-23 | 11.40 | 11.55 | 11.27 | 11.33 | 10.24 | qfq | 3,340,439 | 38,126,212 | -0.61% |
| 2023-10-20 | 11.43 | 11.61 | 11.40 | 11.40 | 10.30 | qfq | 1,962,664 | 22,501,074 | -0.78% |
| 2023-10-19 | 11.45 | 11.66 | 11.38 | 11.49 | 10.38 | qfq | 1,888,647 | 21,770,133 | -0.17% |
| 2023-10-18 | 11.68 | 11.71 | 11.49 | 11.51 | 10.40 | qfq | 2,100,840 | 24,271,158 | -2.13% |
| 2023-10-17 | 11.76 | 11.81 | 11.68 | 11.76 | 10.63 | qfq | 1,599,216 | 18,780,934 | -0.34% |
| 2023-10-16 | 11.84 | 11.90 | 11.72 | 11.80 | 10.66 | qfq | 2,198,844 | 25,928,353 | -0.51% |
| 2023-10-13 | 12.07 | 12.07 | 11.79 | 11.86 | 10.72 | qfq | 2,485,957 | 29,500,227 | -1.66% |
| 2023-10-12 | 12.02 | 12.11 | 11.93 | 12.06 | 10.90 | qfq | 1,990,273 | 23,966,151 | 0.92% |
| 2023-10-11 | 12.12 | 12.12 | 11.92 | 11.95 | 10.80 | qfq | 2,127,295 | 25,483,850 | -0.91% |
| 2023-10-10 | 11.98 | 12.10 | 11.96 | 12.06 | 10.90 | qfq | 2,170,852 | 26,130,863 | 0.42% |
| 2023-10-09 | 12.15 | 12.31 | 11.97 | 12.01 | 10.85 | qfq | 3,573,153 | 43,206,364 | -1.48% |
| 2023-09-28 | 12.07 | 12.30 | 12.06 | 12.19 | 11.01 | qfq | 2,931,149 | 35,794,589 | 0.91% |
| 2023-09-27 | 12.03 | 12.19 | 12.01 | 12.08 | 10.91 | qfq | 2,030,300 | 24,577,348 | 0.33% |
| 2023-09-26 | 12.22 | 12.28 | 12.02 | 12.04 | 10.88 | qfq | 2,641,550 | 31,929,092 | -1.47% |
| 2023-09-25 | 12.26 | 12.36 | 12.16 | 12.22 | 11.04 | qfq | 2,583,300 | 31,641,182 | -0.49% |
| 2023-09-22 | 12.30 | 12.32 | 12.08 | 12.28 | 11.10 | qfq | 4,209,519 | 51,277,580 | -0.16% |
| 2023-09-21 | 12.48 | 12.48 | 12.00 | 12.30 | 11.11 | qfq | 5,334,578 | 65,373,835 | -1.91% |
| 2023-09-20 | 12.30 | 12.68 | 12.30 | 12.54 | 11.33 | qfq | 5,530,099 | 69,313,042 | 1.95% |
| 2023-09-19 | 12.44 | 12.46 | 12.22 | 12.30 | 11.11 | qfq | 2,238,600 | 27,552,226 | -0.57% |
| 2023-09-18 | 12.15 | 12.44 | 12.03 | 12.37 | 11.18 | qfq | 2,937,906 | 36,172,681 | 1.64% |
| 2023-09-15 | 12.17 | 12.30 | 12.02 | 12.17 | 11.00 | qfq | 2,488,285 | 30,273,872 | 0.75% |
| 2023-09-14 | 12.24 | 12.24 | 12.01 | 12.08 | 10.91 | qfq | 2,387,540 | 28,869,103 | -0.74% |
| 2023-09-13 | 12.22 | 12.29 | 12.13 | 12.17 | 11.00 | qfq | 2,252,630 | 27,471,556 | -0.73% |
| 2023-09-12 | 12.16 | 12.35 | 12.08 | 12.26 | 11.08 | qfq | 3,287,312 | 40,251,947 | 0.74% |
| 2023-09-11 | 12.27 | 12.28 | 12.11 | 12.17 | 11.00 | qfq | 2,978,704 | 36,342,596 | -0.16% |
| 2023-09-08 | 12.27 | 12.35 | 12.16 | 12.19 | 11.01 | qfq | 2,372,921 | 29,003,361 | -0.81% |
| 2023-09-07 | 12.41 | 12.64 | 12.26 | 12.29 | 11.10 | qfq | 3,933,700 | 48,957,899 | -1.05% |
| 2023-09-06 | 12.69 | 12.76 | 12.39 | 12.42 | 11.22 | qfq | 5,560,870 | 69,712,541 | -1.90% |
| 2023-09-05 | 12.76 | 12.77 | 12.56 | 12.66 | 11.44 | qfq | 4,554,779 | 57,764,852 | -0.71% |
| 2023-09-04 | 12.49 | 12.75 | 12.46 | 12.75 | 11.52 | qfq | 5,958,075 | 75,209,050 | 2.57% |
| 2023-09-01 | 12.20 | 12.54 | 12.12 | 12.43 | 11.23 | qfq | 7,448,301 | 92,441,523 | 2.05% |
| 2023-08-31 | 12.03 | 12.33 | 11.98 | 12.18 | 11.01 | qfq | 6,054,805 | 73,655,106 | 0.16% |
| 2023-08-30 | 11.65 | 12.18 | 11.62 | 12.16 | 10.99 | qfq | 10,238,132 | 122,531,278 | 4.47% |
| 2023-08-29 | 11.18 | 11.65 | 11.15 | 11.64 | 10.52 | qfq | 7,661,179 | 88,078,968 | 4.11% |
| 2023-08-28 | 11.39 | 11.60 | 11.09 | 11.18 | 10.10 | qfq | 9,582,511 | 108,670,351 | 2.76% |
| 2023-08-25 | 11.17 | 11.25 | 10.76 | 10.88 | 9.83 | qfq | 8,031,224 | 87,968,454 | -2.51% |
| 2023-08-24 | 11.49 | 11.65 | 11.15 | 11.16 | 10.08 | qfq | 8,746,579 | 99,023,098 | -3.13% |
| 2023-08-23 | 12.30 | 12.30 | 11.49 | 11.52 | 10.41 | qfq | 13,444,676 | 157,459,440 | -7.25% |
| 2023-08-22 | 12.27 | 12.43 | 12.15 | 12.42 | 11.22 | qfq | 10,333,220 | 127,057,817 | 0.65% |
| 2023-08-21 | 12.51 | 12.52 | 12.17 | 12.34 | 11.15 | qfq | 9,906,228 | 122,098,068 | -1.99% |
| 2023-08-18 | 12.78 | 12.89 | 12.56 | 12.59 | 11.38 | qfq | 11,999,056 | 151,765,390 | -3.38% |
| 2023-08-17 | 12.78 | 13.05 | 12.55 | 13.03 | 11.77 | qfq | 19,663,874 | 251,552,467 | 1.48% |
| 2023-08-16 | 12.62 | 13.19 | 12.62 | 12.84 | 11.60 | qfq | 29,890,547 | 383,891,674 | 2.72% |
| 2023-08-15 | 11.88 | 12.50 | 11.82 | 12.50 | 11.29 | qfq | 19,198,640 | 238,113,829 | 10.04% |
| 2023-08-14 | 11.43 | 11.45 | 11.20 | 11.36 | 10.26 | qfq | 2,145,836 | 24,240,737 | -0.96% |
| 2023-08-11 | 11.55 | 11.61 | 11.43 | 11.47 | 10.36 | qfq | 1,421,760 | 16,384,081 | -1.29% |
| 2023-08-10 | 11.54 | 11.62 | 11.51 | 11.62 | 10.50 | qfq | 1,019,878 | 11,793,098 | 0.52% |
| 2023-08-09 | 11.61 | 11.63 | 11.55 | 11.56 | 10.45 | qfq | 1,234,835 | 14,295,453 | -0.34% |
| 2023-08-08 | 11.59 | 11.70 | 11.55 | 11.60 | 10.48 | qfq | 1,164,940 | 13,522,292 | -0.26% |
| 2023-08-07 | 11.72 | 11.81 | 11.59 | 11.63 | 10.51 | qfq | 1,713,319 | 19,960,776 | -1.19% |
| 2023-08-04 | 11.85 | 11.91 | 11.76 | 11.77 | 10.63 | qfq | 1,426,249 | 16,853,129 | -0.34% |
| 2023-08-03 | 11.88 | 11.90 | 11.70 | 11.81 | 10.67 | qfq | 1,368,754 | 16,130,944 | -0.59% |
| 2023-08-02 | 11.92 | 11.96 | 11.85 | 11.88 | 10.73 | qfq | 1,412,629 | 16,798,226 | -0.34% |
| 2023-08-01 | 11.98 | 12.00 | 11.87 | 11.92 | 10.77 | qfq | 1,408,130 | 16,801,329 | -0.25% |
| 2023-07-31 | 12.05 | 12.12 | 11.92 | 11.95 | 10.80 | qfq | 2,067,928 | 24,790,111 | -0.25% |
| 2023-07-28 | 11.78 | 12.02 | 11.74 | 11.98 | 10.82 | qfq | 2,497,207 | 29,756,536 | 1.70% |
| 2023-07-27 | 11.86 | 11.88 | 11.74 | 11.78 | 10.64 | qfq | 1,625,370 | 19,201,684 | -0.51% |
| 2023-07-26 | 11.84 | 11.86 | 11.76 | 11.84 | 10.70 | qfq | 1,836,396 | 21,710,915 | 0.42% |
| 2023-07-25 | 11.70 | 11.88 | 11.70 | 11.79 | 10.65 | qfq | 3,684,720 | 43,470,303 | 1.29% |
| 2023-07-24 | 11.50 | 11.66 | 11.44 | 11.64 | 10.52 | qfq | 1,778,591 | 20,606,598 | 1.22% |
| 2023-07-21 | 11.58 | 11.59 | 11.45 | 11.50 | 10.39 | qfq | 1,077,467 | 12,414,668 | -0.26% |
| 2023-07-20 | 11.66 | 11.72 | 11.52 | 11.53 | 10.42 | qfq | 1,176,156 | 13,681,157 | -1.03% |
| 2023-07-19 | 11.68 | 11.71 | 11.56 | 11.65 | 10.53 | qfq | 1,166,804 | 13,591,977 | 0.09% |
| 2023-07-18 | 11.56 | 11.68 | 11.44 | 11.64 | 10.52 | qfq | 1,534,155 | 17,801,135 | 1.39% |
| 2023-07-17 | 11.49 | 11.52 | 11.39 | 11.48 | 10.37 | qfq | 1,098,736 | 12,584,930 | 0.00% |