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
南威软件603636.SH
最近收盘价6.572026-07-17
最近交易日2026-07-17
成交量（股）20,260,391
成交额（元）134,168,543
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.049 | — | — | — | 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 | 6.82 | 6.95 | 6.40 | 6.57 | 6.57 | qfq | 20,260,391 | 134,168,543 | -3.24% |
| 2026-07-16 | 6.70 | 6.90 | 6.57 | 6.79 | 6.79 | qfq | 21,943,904 | 148,007,877 | 2.11% |
| 2026-07-15 | 6.68 | 6.87 | 6.57 | 6.65 | 6.65 | qfq | 34,783,689 | 232,369,778 | -5.67% |
| 2026-07-14 | 6.85 | 7.10 | 6.47 | 7.05 | 7.05 | qfq | 52,306,177 | 353,059,456 | -1.54% |
| 2026-07-13 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | qfq | 2,712,100 | 19,418,636 | -9.94% |
| 2026-07-10 | 7.66 | 8.12 | 7.60 | 7.95 | 7.95 | qfq | 14,370,499 | 114,278,355 | 2.98% |
| 2026-07-09 | 7.68 | 7.75 | 7.42 | 7.72 | 7.72 | qfq | 9,259,164 | 70,506,479 | 0.13% |
| 2026-07-08 | 7.52 | 7.75 | 7.47 | 7.71 | 7.71 | qfq | 9,087,500 | 69,469,307 | 2.66% |
| 2026-07-07 | 7.76 | 7.76 | 7.48 | 7.51 | 7.51 | qfq | 7,882,038 | 59,862,982 | -3.22% |
| 2026-07-06 | 8.00 | 8.04 | 7.73 | 7.76 | 7.76 | qfq | 9,196,000 | 72,041,714 | -3.00% |
| 2026-07-03 | 8.08 | 8.08 | 7.91 | 8.00 | 8.00 | qfq | 9,821,899 | 78,511,562 | -0.37% |
| 2026-07-02 | 8.08 | 8.30 | 8.02 | 8.03 | 8.03 | qfq | 12,922,900 | 105,154,909 | -0.62% |
| 2026-07-01 | 7.89 | 8.16 | 7.79 | 8.08 | 8.08 | qfq | 9,739,117 | 78,108,268 | 2.41% |
| 2026-06-30 | 7.72 | 7.98 | 7.72 | 7.89 | 7.89 | qfq | 8,652,900 | 68,092,945 | 1.02% |
| 2026-06-29 | 7.98 | 7.98 | 7.61 | 7.81 | 7.81 | qfq | 10,358,182 | 80,488,386 | -1.39% |
| 2026-06-26 | 8.13 | 8.18 | 7.89 | 7.92 | 7.92 | qfq | 12,223,022 | 97,641,426 | -3.53% |
| 2026-06-25 | 8.80 | 8.92 | 8.00 | 8.21 | 8.21 | qfq | 23,762,255 | 199,553,224 | -7.55% |
| 2026-06-24 | 8.77 | 8.94 | 8.73 | 8.88 | 8.88 | qfq | 17,823,587 | 157,655,206 | -2.95% |
| 2026-06-23 | 9.15 | 9.40 | 9.09 | 9.15 | 9.15 | qfq | 14,195,000 | 131,120,607 | -1.19% |
| 2026-06-22 | 9.03 | 9.26 | 8.93 | 9.26 | 9.26 | qfq | 15,810,194 | 143,988,390 | 1.20% |
| 2026-06-18 | 9.33 | 9.42 | 9.08 | 9.15 | 9.15 | qfq | 15,603,149 | 143,442,561 | -1.93% |
| 2026-06-17 | 9.42 | 9.57 | 9.17 | 9.33 | 9.33 | qfq | 23,345,274 | 217,482,105 | -2.91% |
| 2026-06-16 | 9.00 | 9.91 | 9.00 | 9.61 | 9.61 | qfq | 35,898,705 | 339,825,220 | 4.00% |
| 2026-06-15 | 8.76 | 9.35 | 8.74 | 9.24 | 9.24 | qfq | 24,187,552 | 220,052,539 | 5.84% |
| 2026-06-12 | 9.02 | 9.05 | 8.66 | 8.73 | 8.73 | qfq | 19,573,174 | 172,372,434 | -1.24% |
| 2026-06-11 | 9.33 | 9.50 | 8.72 | 8.84 | 8.84 | qfq | 32,988,622 | 296,118,694 | -8.49% |
| 2026-06-10 | 9.20 | 9.66 | 9.20 | 9.66 | 9.66 | qfq | 22,439,884 | 215,479,132 | 10.02% |
| 2026-06-09 | 8.70 | 8.83 | 8.53 | 8.78 | 8.78 | qfq | 9,869,378 | 86,008,743 | 1.97% |
| 2026-06-08 | 8.70 | 8.91 | 8.50 | 8.61 | 8.61 | qfq | 13,345,842 | 116,157,455 | -4.01% |
| 2026-06-05 | 8.91 | 9.13 | 8.76 | 8.97 | 8.97 | qfq | 14,151,066 | 126,804,788 | 0.11% |
| 2026-06-04 | 9.04 | 9.16 | 8.87 | 8.96 | 8.96 | qfq | 15,078,234 | 135,286,271 | -1.65% |
| 2026-06-03 | 9.22 | 9.28 | 9.04 | 9.11 | 9.11 | qfq | 14,365,370 | 131,549,322 | -2.15% |
| 2026-06-02 | 9.63 | 9.70 | 9.16 | 9.31 | 9.31 | qfq | 17,313,105 | 161,522,001 | -2.92% |
| 2026-06-01 | 9.28 | 9.81 | 9.25 | 9.59 | 9.59 | qfq | 20,436,026 | 196,780,960 | 3.23% |
| 2026-05-29 | 9.82 | 9.96 | 9.23 | 9.29 | 9.29 | qfq | 20,390,106 | 194,966,035 | -3.43% |
| 2026-05-28 | 9.64 | 9.86 | 9.37 | 9.62 | 9.62 | qfq | 18,703,460 | 179,466,673 | 0.42% |
| 2026-05-27 | 10.04 | 10.04 | 9.47 | 9.58 | 9.58 | qfq | 26,363,266 | 256,125,543 | -5.62% |
| 2026-05-26 | 10.55 | 10.68 | 9.96 | 10.15 | 10.15 | qfq | 33,733,483 | 344,720,446 | -6.02% |
| 2026-05-25 | 11.16 | 11.29 | 10.63 | 10.80 | 10.80 | qfq | 31,643,211 | 342,783,680 | -1.91% |
| 2026-05-22 | 11.18 | 11.26 | 10.60 | 11.01 | 11.01 | qfq | 34,873,320 | 379,092,787 | -0.18% |
| 2026-05-21 | 11.68 | 12.06 | 10.95 | 11.03 | 11.03 | qfq | 51,544,905 | 591,096,231 | -6.29% |
| 2026-05-20 | 12.49 | 12.49 | 11.77 | 11.77 | 11.77 | qfq | 72,451,794 | 872,545,040 | -6.66% |
| 2026-05-19 | 11.44 | 12.61 | 11.23 | 12.61 | 12.61 | qfq | 48,983,319 | 600,933,027 | 10.03% |
| 2026-05-18 | 11.54 | 11.79 | 11.28 | 11.46 | 11.46 | qfq | 45,141,591 | 518,477,690 | 3.24% |
| 2026-05-15 | 10.54 | 11.79 | 10.54 | 11.10 | 11.10 | qfq | 49,080,116 | 551,175,823 | 2.87% |
| 2026-05-14 | 11.50 | 11.60 | 10.60 | 10.79 | 10.79 | qfq | 50,328,232 | 555,189,307 | -7.94% |
| 2026-05-13 | 11.34 | 11.81 | 11.08 | 11.72 | 11.72 | qfq | 67,500,500 | 782,044,637 | 3.44% |
| 2026-05-12 | 11.00 | 11.33 | 10.56 | 11.33 | 11.33 | qfq | 58,213,596 | 646,395,975 | 2.63% |
| 2026-05-11 | 12.00 | 12.00 | 11.00 | 11.04 | 11.04 | qfq | 91,390,119 | 1,042,006,359 | -0.63% |
| 2026-05-08 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | qfq | 15,793,712 | 175,468,140 | 10.00% |
| 2026-05-07 | 9.21 | 10.10 | 9.10 | 10.10 | 10.10 | qfq | 29,670,394 | 284,768,096 | 10.02% |
| 2026-05-06 | 9.02 | 9.28 | 8.99 | 9.18 | 9.18 | qfq | 14,341,957 | 131,895,979 | 2.46% |
| 2026-04-30 | 8.83 | 9.21 | 8.83 | 8.96 | 8.96 | qfq | 9,180,000 | 82,662,143 | 0.79% |
| 2026-04-29 | 8.74 | 9.02 | 8.72 | 8.89 | 8.89 | qfq | 8,904,483 | 79,655,519 | 1.37% |
| 2026-04-28 | 9.07 | 9.07 | 8.75 | 8.77 | 8.77 | qfq | 7,799,217 | 69,069,999 | -3.31% |
| 2026-04-27 | 8.94 | 9.09 | 8.75 | 9.07 | 9.07 | qfq | 8,028,017 | 71,854,341 | 1.34% |
| 2026-04-24 | 8.95 | 9.05 | 8.75 | 8.95 | 8.95 | qfq | 7,834,240 | 69,676,145 | -0.44% |
| 2026-04-23 | 9.12 | 9.18 | 8.95 | 8.99 | 8.99 | qfq | 6,242,031 | 56,397,035 | -1.53% |
| 2026-04-22 | 9.03 | 9.15 | 8.92 | 9.13 | 9.13 | qfq | 6,937,900 | 62,731,128 | 1.11% |
| 2026-04-21 | 9.30 | 9.32 | 9.00 | 9.03 | 9.03 | qfq | 9,751,700 | 88,574,855 | -2.90% |
| 2026-04-20 | 9.33 | 9.37 | 9.28 | 9.30 | 9.30 | qfq | 5,524,400 | 51,536,922 | -0.32% |
| 2026-04-17 | 9.28 | 9.37 | 9.21 | 9.33 | 9.33 | qfq | 7,730,532 | 71,731,609 | -0.43% |
| 2026-04-16 | 9.20 | 9.39 | 9.20 | 9.37 | 9.37 | qfq | 8,080,600 | 75,273,700 | 1.85% |
| 2026-04-15 | 9.31 | 9.36 | 9.16 | 9.20 | 9.20 | qfq | 5,505,500 | 50,956,359 | -1.18% |
| 2026-04-14 | 9.33 | 9.43 | 9.22 | 9.31 | 9.31 | qfq | 7,042,767 | 65,639,931 | 0.32% |
| 2026-04-13 | 9.22 | 9.31 | 9.16 | 9.28 | 9.28 | qfq | 4,400,170 | 40,659,673 | 0.65% |
| 2026-04-10 | 9.25 | 9.34 | 9.22 | 9.22 | 9.22 | qfq | 5,594,873 | 51,920,446 | 0.77% |
| 2026-04-09 | 9.28 | 9.30 | 9.15 | 9.15 | 9.15 | qfq | 6,444,522 | 59,302,474 | -2.35% |
| 2026-04-08 | 9.12 | 9.38 | 9.08 | 9.37 | 9.37 | qfq | 8,439,311 | 78,091,489 | 5.04% |
| 2026-04-07 | 8.82 | 8.97 | 8.80 | 8.92 | 8.92 | qfq | 5,608,369 | 49,932,873 | 1.36% |
| 2026-04-03 | 9.07 | 9.09 | 8.71 | 8.80 | 8.80 | qfq | 7,346,600 | 64,818,260 | -2.33% |
| 2026-04-02 | 9.21 | 9.23 | 8.98 | 9.01 | 9.01 | qfq | 6,252,111 | 56,761,461 | -2.49% |
| 2026-04-01 | 9.35 | 9.39 | 9.20 | 9.24 | 9.24 | qfq | 5,118,550 | 47,414,547 | 0.43% |
| 2026-03-31 | 9.26 | 9.43 | 9.20 | 9.20 | 9.20 | qfq | 4,947,773 | 46,080,885 | -1.08% |
| 2026-03-30 | 9.17 | 9.32 | 9.07 | 9.30 | 9.30 | qfq | 5,749,300 | 53,059,589 | 0.32% |
| 2026-03-27 | 9.08 | 9.28 | 9.02 | 9.27 | 9.27 | qfq | 5,052,700 | 46,620,507 | 0.98% |
| 2026-03-26 | 9.35 | 9.44 | 9.14 | 9.18 | 9.18 | qfq | 6,370,300 | 58,909,468 | -2.24% |
| 2026-03-25 | 9.30 | 9.42 | 9.23 | 9.39 | 9.39 | qfq | 6,213,600 | 58,056,199 | 1.84% |
| 2026-03-24 | 9.02 | 9.24 | 8.90 | 9.22 | 9.22 | qfq | 9,244,640 | 83,902,400 | 3.95% |
| 2026-03-23 | 9.25 | 9.34 | 8.81 | 8.87 | 8.87 | qfq | 12,190,986 | 110,764,384 | -6.24% |
| 2026-03-20 | 10.01 | 10.02 | 9.43 | 9.46 | 9.46 | qfq | 12,778,364 | 123,046,451 | -4.92% |
| 2026-03-19 | 10.01 | 10.10 | 9.90 | 9.95 | 9.95 | qfq | 6,009,500 | 60,107,897 | -1.49% |
| 2026-03-18 | 9.89 | 10.10 | 9.86 | 10.10 | 10.10 | qfq | 7,614,170 | 75,955,438 | 2.12% |
| 2026-03-17 | 10.15 | 10.18 | 9.87 | 9.89 | 9.89 | qfq | 7,732,670 | 77,462,976 | -2.18% |
| 2026-03-16 | 10.04 | 10.14 | 10.01 | 10.11 | 10.11 | qfq | 6,575,959 | 66,230,985 | 0.30% |
| 2026-03-13 | 10.24 | 10.34 | 10.07 | 10.08 | 10.08 | qfq | 8,809,884 | 89,406,888 | -1.56% |
| 2026-03-12 | 10.29 | 10.40 | 10.22 | 10.24 | 10.24 | qfq | 7,397,800 | 76,066,668 | -1.16% |
| 2026-03-11 | 10.52 | 10.53 | 10.34 | 10.36 | 10.36 | qfq | 7,060,282 | 73,480,323 | -1.61% |
| 2026-03-10 | 10.45 | 10.64 | 10.38 | 10.53 | 10.53 | qfq | 8,412,137 | 88,244,096 | 1.45% |
| 2026-03-09 | 10.15 | 10.43 | 10.11 | 10.38 | 10.38 | qfq | 8,961,579 | 91,762,685 | 0.97% |
| 2026-03-06 | 10.17 | 10.29 | 10.11 | 10.28 | 10.28 | qfq | 7,080,085 | 72,332,027 | 1.08% |
| 2026-03-05 | 10.13 | 10.24 | 10.10 | 10.17 | 10.17 | qfq | 8,562,098 | 87,023,230 | 1.90% |
| 2026-03-04 | 10.00 | 10.14 | 9.82 | 9.98 | 9.98 | qfq | 9,324,550 | 93,367,639 | -0.99% |
| 2026-03-03 | 10.57 | 10.65 | 10.06 | 10.08 | 10.08 | qfq | 14,393,663 | 148,409,358 | -4.73% |
| 2026-03-02 | 10.90 | 10.96 | 10.57 | 10.58 | 10.58 | qfq | 14,016,143 | 150,012,086 | -4.43% |
| 2026-02-27 | 10.98 | 11.13 | 10.97 | 11.07 | 11.07 | qfq | 8,884,914 | 98,123,720 | 0.82% |
| 2026-02-26 | 11.24 | 11.25 | 10.92 | 10.98 | 10.98 | qfq | 15,733,124 | 174,264,490 | -2.05% |
| 2026-02-25 | 11.25 | 11.29 | 11.18 | 11.21 | 11.21 | qfq | 8,521,430 | 95,659,411 | 0.00% |
| 2026-02-24 | 11.45 | 11.50 | 11.15 | 11.21 | 11.21 | qfq | 9,479,630 | 106,408,548 | -1.15% |
| 2026-02-13 | 11.32 | 11.62 | 11.32 | 11.34 | 11.34 | qfq | 10,795,800 | 123,697,856 | -0.35% |
| 2026-02-12 | 11.59 | 11.66 | 11.31 | 11.38 | 11.38 | qfq | 13,446,566 | 153,634,390 | -1.64% |
| 2026-02-11 | 11.58 | 11.87 | 11.50 | 11.57 | 11.57 | qfq | 16,555,334 | 192,541,389 | 0.35% |
| 2026-02-10 | 11.40 | 11.62 | 11.37 | 11.53 | 11.53 | qfq | 12,006,506 | 138,312,889 | 1.14% |
| 2026-02-09 | 11.33 | 11.42 | 11.25 | 11.40 | 11.40 | qfq | 10,298,116 | 116,952,371 | 1.97% |
| 2026-02-06 | 11.20 | 11.27 | 11.08 | 11.18 | 11.18 | qfq | 9,793,549 | 109,562,073 | -0.89% |
| 2026-02-05 | 11.20 | 11.40 | 11.16 | 11.28 | 11.28 | qfq | 9,317,149 | 105,013,958 | 0.36% |
| 2026-02-04 | 11.25 | 11.28 | 11.15 | 11.24 | 11.24 | qfq | 7,935,933 | 88,920,158 | -0.71% |
| 2026-02-03 | 11.19 | 11.32 | 11.11 | 11.32 | 11.32 | qfq | 10,396,126 | 116,709,637 | 1.71% |
| 2026-02-02 | 11.20 | 11.40 | 11.11 | 11.13 | 11.13 | qfq | 9,602,770 | 108,274,710 | -1.33% |
| 2026-01-30 | 11.59 | 11.66 | 11.28 | 11.28 | 11.28 | qfq | 16,273,500 | 185,655,981 | -3.01% |
| 2026-01-29 | 11.54 | 11.90 | 11.35 | 11.63 | 11.63 | qfq | 18,576,445 | 217,241,231 | 0.35% |
| 2026-01-28 | 11.78 | 11.87 | 11.57 | 11.59 | 11.59 | qfq | 14,708,650 | 171,995,930 | -1.02% |
| 2026-01-27 | 11.77 | 11.85 | 11.46 | 11.71 | 11.71 | qfq | 15,759,149 | 182,869,071 | -0.51% |
| 2026-01-26 | 12.11 | 12.12 | 11.60 | 11.77 | 11.77 | qfq | 21,669,949 | 255,741,937 | -2.89% |
| 2026-01-23 | 11.99 | 12.19 | 11.91 | 12.12 | 12.12 | qfq | 16,456,500 | 198,481,842 | 1.17% |
| 2026-01-22 | 11.76 | 12.08 | 11.75 | 11.98 | 11.98 | qfq | 17,350,920 | 207,294,409 | 1.87% |
| 2026-01-21 | 11.65 | 12.04 | 11.55 | 11.76 | 11.76 | qfq | 31,948,517 | 377,833,214 | -3.61% |
| 2026-01-20 | 12.54 | 12.66 | 12.08 | 12.20 | 12.20 | qfq | 19,613,200 | 241,245,193 | -2.63% |
| 2026-01-19 | 12.53 | 12.73 | 12.42 | 12.53 | 12.53 | qfq | 14,947,682 | 187,812,840 | -1.42% |
| 2026-01-16 | 12.98 | 13.10 | 12.50 | 12.71 | 12.71 | qfq | 31,729,262 | 404,450,235 | -3.05% |
| 2026-01-15 | 13.82 | 13.82 | 12.96 | 13.11 | 13.11 | qfq | 39,440,335 | 520,370,339 | -2.09% |
| 2026-01-14 | 12.99 | 13.68 | 12.97 | 13.39 | 13.39 | qfq | 46,029,321 | 614,685,889 | 2.68% |
| 2026-01-13 | 13.44 | 13.48 | 12.82 | 13.04 | 13.04 | qfq | 36,751,060 | 482,887,431 | -1.58% |
| 2026-01-12 | 12.87 | 13.25 | 12.71 | 13.25 | 13.25 | qfq | 42,147,900 | 548,200,158 | 5.08% |
| 2026-01-09 | 12.30 | 12.65 | 12.23 | 12.61 | 12.61 | qfq | 32,524,391 | 404,028,571 | 3.02% |
| 2026-01-08 | 11.88 | 12.28 | 11.88 | 12.24 | 12.24 | qfq | 25,249,783 | 307,021,440 | 2.60% |
| 2026-01-07 | 12.16 | 12.18 | 11.89 | 11.93 | 11.93 | qfq | 19,774,093 | 236,967,012 | -1.81% |
| 2026-01-06 | 12.06 | 12.22 | 12.00 | 12.15 | 12.15 | qfq | 20,263,800 | 245,683,932 | 1.00% |
| 2026-01-05 | 11.90 | 12.09 | 11.71 | 12.03 | 12.03 | qfq | 21,355,184 | 254,767,085 | 1.60% |
| 2025-12-31 | 11.71 | 11.95 | 11.55 | 11.84 | 11.84 | qfq | 19,835,255 | 233,570,698 | 1.81% |
| 2025-12-30 | 11.67 | 11.90 | 11.62 | 11.63 | 11.63 | qfq | 18,568,390 | 218,272,390 | -0.68% |
| 2025-12-29 | 11.80 | 11.84 | 11.66 | 11.71 | 11.71 | qfq | 12,404,241 | 145,480,189 | -0.76% |
| 2025-12-26 | 11.88 | 11.97 | 11.74 | 11.80 | 11.80 | qfq | 15,519,592 | 183,941,229 | -0.51% |
| 2025-12-25 | 11.78 | 11.87 | 11.69 | 11.86 | 11.86 | qfq | 12,531,342 | 147,902,108 | 0.68% |
| 2025-12-24 | 11.52 | 11.83 | 11.52 | 11.78 | 11.78 | qfq | 13,222,595 | 155,211,890 | 1.73% |
| 2025-12-23 | 12.01 | 12.03 | 11.56 | 11.58 | 11.58 | qfq | 22,070,981 | 258,413,950 | -3.10% |
| 2025-12-22 | 11.96 | 12.10 | 11.90 | 11.95 | 11.95 | qfq | 16,699,100 | 200,139,639 | -0.33% |
| 2025-12-19 | 11.92 | 12.01 | 11.79 | 11.99 | 11.99 | qfq | 17,961,118 | 214,198,594 | 0.84% |
| 2025-12-18 | 12.03 | 12.14 | 11.82 | 11.89 | 11.89 | qfq | 20,380,467 | 243,931,050 | -2.14% |
| 2025-12-17 | 12.10 | 12.28 | 11.79 | 12.15 | 12.15 | qfq | 23,114,770 | 277,490,415 | -0.16% |
| 2025-12-16 | 13.00 | 13.07 | 12.16 | 12.17 | 12.17 | qfq | 31,842,132 | 396,185,243 | -6.31% |
| 2025-12-15 | 12.80 | 13.18 | 12.26 | 12.99 | 12.99 | qfq | 34,986,235 | 448,617,242 | -0.08% |
| 2025-12-12 | 13.50 | 13.60 | 12.95 | 13.00 | 13.00 | qfq | 39,951,637 | 527,316,949 | -3.27% |
| 2025-12-11 | 14.15 | 14.20 | 13.44 | 13.44 | 13.44 | qfq | 40,727,373 | 557,828,305 | -5.15% |
| 2025-12-10 | 14.31 | 14.58 | 14.09 | 14.17 | 14.17 | qfq | 46,299,657 | 660,280,100 | -1.94% |
| 2025-12-09 | 14.15 | 14.86 | 13.96 | 14.45 | 14.45 | qfq | 70,236,529 | 1,016,724,049 | 1.83% |
| 2025-12-08 | 13.61 | 14.48 | 13.61 | 14.19 | 14.19 | qfq | 55,256,935 | 780,468,838 | 3.28% |
| 2025-12-05 | 13.45 | 13.97 | 12.66 | 13.74 | 13.74 | qfq | 54,372,835 | 730,267,301 | 1.63% |
| 2025-12-04 | 13.90 | 13.94 | 13.18 | 13.52 | 13.52 | qfq | 40,637,596 | 552,645,057 | -3.64% |
| 2025-12-03 | 14.20 | 14.51 | 13.82 | 14.03 | 14.03 | qfq | 65,254,317 | 920,661,734 | -3.51% |
| 2025-12-02 | 13.87 | 14.65 | 13.82 | 14.54 | 14.54 | qfq | 97,743,056 | 1,400,401,778 | 4.38% |
| 2025-12-01 | 13.96 | 14.13 | 13.58 | 13.93 | 13.93 | qfq | 87,626,747 | 1,212,695,332 | -3.47% |
| 2025-11-28 | 13.12 | 14.43 | 13.10 | 14.43 | 14.43 | qfq | 48,473,965 | 690,195,586 | 9.98% |
| 2025-11-27 | 13.47 | 13.54 | 12.88 | 13.12 | 13.12 | qfq | 49,690,590 | 653,785,195 | -2.02% |
| 2025-11-26 | 13.82 | 14.19 | 13.35 | 13.39 | 13.39 | qfq | 83,262,397 | 1,141,050,670 | -5.10% |
| 2025-11-25 | 14.44 | 15.02 | 14.08 | 14.11 | 14.11 | qfq | 132,370,046 | 1,925,677,525 | -2.29% |
| 2025-11-24 | 13.65 | 14.44 | 13.22 | 14.44 | 14.44 | qfq | 74,875,109 | 1,033,928,243 | 9.98% |
| 2025-11-21 | 12.90 | 14.30 | 12.82 | 13.13 | 13.13 | qfq | 85,418,465 | 1,149,534,693 | 0.38% |
| 2025-11-20 | 13.00 | 13.41 | 12.82 | 13.08 | 13.08 | qfq | 41,938,969 | 548,162,252 | -1.43% |
| 2025-11-19 | 13.07 | 13.37 | 12.80 | 13.27 | 13.27 | qfq | 53,363,281 | 700,348,475 | 2.55% |
| 2025-11-18 | 12.79 | 13.11 | 12.65 | 12.94 | 12.94 | qfq | 47,713,152 | 615,668,865 | 1.25% |
| 2025-11-17 | 11.93 | 12.98 | 11.93 | 12.78 | 12.78 | qfq | 44,853,334 | 564,303,930 | 7.04% |
| 2025-11-14 | 11.90 | 12.37 | 11.85 | 11.94 | 11.94 | qfq | 11,341,719 | 137,021,433 | -0.50% |
| 2025-11-13 | 11.80 | 12.03 | 11.71 | 12.00 | 12.00 | qfq | 9,043,856 | 107,359,997 | 1.27% |
| 2025-11-12 | 12.02 | 12.02 | 11.77 | 11.85 | 11.85 | qfq | 7,979,607 | 94,753,518 | -1.41% |
| 2025-11-11 | 12.18 | 12.28 | 12.00 | 12.02 | 12.02 | qfq | 8,601,050 | 103,909,017 | -1.31% |
| 2025-11-10 | 12.15 | 12.25 | 12.12 | 12.18 | 12.18 | qfq | 7,342,799 | 89,401,631 | 0.83% |
| 2025-11-07 | 12.25 | 12.32 | 12.08 | 12.08 | 12.08 | qfq | 10,671,646 | 129,722,048 | -1.95% |
| 2025-11-06 | 12.58 | 12.64 | 12.28 | 12.32 | 12.32 | qfq | 15,052,685 | 186,265,156 | -1.99% |
| 2025-11-05 | 12.26 | 12.69 | 12.20 | 12.57 | 12.57 | qfq | 19,633,574 | 245,791,697 | 0.64% |
| 2025-11-04 | 12.14 | 12.79 | 12.06 | 12.49 | 12.49 | qfq | 26,224,882 | 326,246,541 | 2.13% |
| 2025-11-03 | 12.04 | 12.23 | 11.99 | 12.23 | 12.23 | qfq | 11,506,352 | 139,724,412 | 0.58% |
| 2025-10-31 | 11.86 | 12.35 | 11.81 | 12.16 | 12.16 | qfq | 18,254,688 | 221,122,015 | 2.96% |
| 2025-10-30 | 11.91 | 11.97 | 11.76 | 11.81 | 11.81 | qfq | 7,900,815 | 93,723,261 | -1.17% |
| 2025-10-29 | 12.10 | 12.10 | 11.87 | 11.95 | 11.95 | qfq | 9,722,200 | 115,996,392 | -0.99% |
| 2025-10-28 | 11.73 | 12.08 | 11.63 | 12.07 | 12.07 | qfq | 18,066,734 | 216,733,221 | 2.90% |
| 2025-10-27 | 11.71 | 11.80 | 11.65 | 11.73 | 11.73 | qfq | 6,768,298 | 79,369,064 | -0.09% |
| 2025-10-24 | 11.78 | 11.85 | 11.70 | 11.74 | 11.74 | qfq | 6,004,442 | 70,726,415 | -0.17% |
| 2025-10-23 | 11.63 | 11.79 | 11.49 | 11.76 | 11.76 | qfq | 8,891,582 | 103,599,411 | 1.29% |
| 2025-10-22 | 11.72 | 11.72 | 11.61 | 11.61 | 11.61 | qfq | 5,305,801 | 61,805,489 | -0.94% |
| 2025-10-21 | 11.78 | 11.85 | 11.62 | 11.72 | 11.72 | qfq | 6,994,500 | 81,822,408 | -0.59% |
| 2025-10-20 | 12.01 | 12.03 | 11.75 | 11.79 | 11.79 | qfq | 8,757,660 | 103,922,502 | -0.92% |
| 2025-10-17 | 11.91 | 12.05 | 11.83 | 11.90 | 11.90 | qfq | 13,933,012 | 166,582,828 | -0.50% |
| 2025-10-16 | 11.75 | 11.97 | 11.55 | 11.96 | 11.96 | qfq | 13,534,510 | 159,143,584 | 1.27% |
| 2025-10-15 | 11.60 | 11.92 | 11.39 | 11.81 | 11.81 | qfq | 12,195,244 | 143,649,836 | 1.81% |
| 2025-10-14 | 11.75 | 11.85 | 11.52 | 11.60 | 11.60 | qfq | 9,755,852 | 114,206,528 | -0.60% |
| 2025-10-13 | 11.21 | 11.85 | 11.10 | 11.67 | 11.67 | qfq | 10,395,119 | 120,709,155 | 0.86% |
| 2025-10-10 | 11.76 | 11.76 | 11.55 | 11.57 | 11.57 | qfq | 8,483,699 | 98,659,158 | -1.62% |
| 2025-10-09 | 11.70 | 11.82 | 11.63 | 11.76 | 11.76 | qfq | 8,017,690 | 94,282,993 | 0.86% |
| 2025-09-30 | 11.71 | 11.80 | 11.66 | 11.66 | 11.66 | qfq | 6,708,400 | 78,613,009 | 0.09% |
| 2025-09-29 | 11.68 | 11.73 | 11.44 | 11.65 | 11.65 | qfq | 8,337,800 | 96,654,515 | -0.26% |
| 2025-09-26 | 11.90 | 11.90 | 11.67 | 11.68 | 11.68 | qfq | 8,930,371 | 104,812,387 | -2.01% |
| 2025-09-25 | 11.98 | 12.08 | 11.89 | 11.92 | 11.92 | qfq | 9,779,582 | 117,133,351 | 0.08% |
| 2025-09-24 | 11.68 | 11.91 | 11.63 | 11.91 | 11.91 | qfq | 10,197,982 | 120,188,189 | 1.19% |
| 2025-09-23 | 12.09 | 12.10 | 11.58 | 11.77 | 11.77 | qfq | 12,534,222 | 147,399,887 | -2.81% |
| 2025-09-22 | 11.98 | 12.22 | 11.90 | 12.11 | 12.11 | qfq | 14,193,634 | 172,008,518 | 2.71% |
| 2025-09-19 | 12.06 | 12.13 | 11.76 | 11.79 | 11.79 | qfq | 13,521,741 | 160,514,885 | -2.16% |
| 2025-09-18 | 12.20 | 12.37 | 12.00 | 12.05 | 12.05 | qfq | 14,982,176 | 182,537,135 | -1.31% |
| 2025-09-17 | 12.21 | 12.30 | 12.18 | 12.21 | 12.21 | qfq | 9,379,841 | 114,706,309 | -0.57% |
| 2025-09-16 | 12.10 | 12.34 | 12.05 | 12.28 | 12.28 | qfq | 11,544,191 | 141,118,486 | 1.57% |
| 2025-09-15 | 12.24 | 12.27 | 12.07 | 12.09 | 12.09 | qfq | 9,531,925 | 115,537,183 | -1.23% |
| 2025-09-12 | 12.33 | 12.44 | 12.21 | 12.24 | 12.24 | qfq | 10,834,467 | 133,374,853 | -0.73% |
| 2025-09-11 | 12.12 | 12.35 | 11.98 | 12.33 | 12.33 | qfq | 13,210,271 | 160,938,317 | 1.82% |
| 2025-09-10 | 12.15 | 12.26 | 12.08 | 12.11 | 12.11 | qfq | 8,986,506 | 109,262,943 | -0.57% |
| 2025-09-09 | 12.46 | 12.46 | 12.09 | 12.18 | 12.18 | qfq | 12,858,426 | 156,884,594 | -2.25% |
| 2025-09-08 | 12.54 | 12.54 | 12.34 | 12.46 | 12.46 | qfq | 12,494,100 | 155,143,052 | -0.56% |
| 2025-09-05 | 12.41 | 12.54 | 12.20 | 12.53 | 12.53 | qfq | 9,960,898 | 123,578,816 | 1.70% |
| 2025-09-04 | 12.39 | 12.54 | 12.07 | 12.32 | 12.32 | qfq | 14,622,160 | 180,671,586 | -0.08% |
| 2025-09-03 | 13.03 | 13.13 | 12.30 | 12.33 | 12.33 | qfq | 19,951,140 | 252,166,021 | -5.30% |
| 2025-09-02 | 13.46 | 13.46 | 13.01 | 13.02 | 13.02 | qfq | 19,779,198 | 259,775,611 | -3.56% |
| 2025-09-01 | 13.67 | 13.85 | 13.42 | 13.50 | 13.50 | qfq | 19,497,757 | 264,523,916 | -0.95% |
| 2025-08-29 | 14.07 | 14.07 | 13.57 | 13.63 | 13.63 | qfq | 23,213,727 | 317,756,320 | -3.13% |
| 2025-08-28 | 13.85 | 14.17 | 13.29 | 14.07 | 14.07 | qfq | 40,184,314 | 554,135,416 | 1.59% |
| 2025-08-27 | 14.47 | 14.64 | 13.80 | 13.85 | 13.85 | qfq | 42,234,262 | 602,939,454 | -3.15% |
| 2025-08-26 | 13.88 | 14.48 | 13.83 | 14.30 | 14.30 | qfq | 51,321,583 | 732,004,048 | 2.66% |
| 2025-08-25 | 13.85 | 14.03 | 13.71 | 13.93 | 13.93 | qfq | 38,481,596 | 534,268,440 | 1.98% |
| 2025-08-22 | 13.58 | 13.74 | 13.53 | 13.66 | 13.66 | qfq | 30,672,804 | 418,638,821 | 1.26% |
| 2025-08-21 | 13.40 | 13.93 | 13.40 | 13.49 | 13.49 | qfq | 23,264,824 | 316,384,805 | 0.75% |
| 2025-08-20 | 13.34 | 13.40 | 13.06 | 13.39 | 13.39 | qfq | 20,232,348 | 267,701,579 | 0.07% |
| 2025-08-19 | 13.50 | 13.63 | 13.37 | 13.38 | 13.38 | qfq | 19,756,337 | 266,480,605 | -0.96% |
| 2025-08-18 | 13.38 | 13.68 | 13.38 | 13.51 | 13.51 | qfq | 25,864,003 | 350,746,817 | 1.43% |
| 2025-08-15 | 13.15 | 13.43 | 13.13 | 13.32 | 13.32 | qfq | 16,061,008 | 214,116,198 | 0.45% |
| 2025-08-14 | 13.62 | 13.78 | 13.26 | 13.26 | 13.26 | qfq | 21,516,500 | 290,265,722 | -2.71% |
| 2025-08-13 | 13.76 | 13.79 | 13.58 | 13.63 | 13.63 | qfq | 17,798,438 | 243,259,576 | -0.94% |
| 2025-08-12 | 13.69 | 13.78 | 13.38 | 13.76 | 13.76 | qfq | 25,299,359 | 344,053,058 | 0.51% |
| 2025-08-11 | 13.20 | 13.83 | 13.20 | 13.69 | 13.69 | qfq | 29,940,399 | 407,336,506 | 3.63% |
| 2025-08-08 | 13.62 | 13.70 | 13.18 | 13.21 | 13.21 | qfq | 23,769,284 | 316,031,960 | -3.29% |
| 2025-08-07 | 13.80 | 13.94 | 13.61 | 13.66 | 13.66 | qfq | 23,939,779 | 328,395,756 | -1.73% |
| 2025-08-06 | 13.32 | 14.30 | 13.25 | 13.90 | 13.90 | qfq | 42,188,954 | 582,330,031 | 4.83% |
| 2025-08-05 | 13.43 | 13.47 | 13.21 | 13.26 | 13.26 | qfq | 15,826,573 | 210,350,664 | -2.14% |
| 2025-08-04 | 13.37 | 13.68 | 12.92 | 13.55 | 13.55 | qfq | 27,451,832 | 363,042,866 | 0.22% |
| 2025-08-01 | 13.42 | 13.65 | 13.28 | 13.52 | 13.52 | qfq | 17,003,600 | 229,195,449 | 0.75% |
| 2025-07-31 | 13.52 | 13.74 | 13.28 | 13.42 | 13.42 | qfq | 19,718,523 | 265,885,538 | -1.54% |
| 2025-07-30 | 13.71 | 13.98 | 13.54 | 13.63 | 13.63 | qfq | 22,891,796 | 315,295,591 | -1.30% |
| 2025-07-29 | 13.50 | 13.95 | 13.21 | 13.81 | 13.81 | qfq | 26,525,430 | 361,970,127 | 2.14% |
| 2025-07-28 | 13.64 | 13.77 | 13.43 | 13.52 | 13.52 | qfq | 16,199,260 | 219,046,226 | -0.81% |
| 2025-07-25 | 13.56 | 13.94 | 13.44 | 13.63 | 13.63 | qfq | 24,469,986 | 335,368,404 | 1.11% |
| 2025-07-24 | 13.19 | 13.53 | 13.19 | 13.48 | 13.48 | qfq | 21,082,966 | 283,216,633 | 2.35% |
| 2025-07-23 | 13.21 | 13.41 | 13.04 | 13.17 | 13.17 | qfq | 17,926,002 | 237,972,920 | -0.23% |
| 2025-07-22 | 13.42 | 13.57 | 13.13 | 13.20 | 13.20 | qfq | 22,115,131 | 295,008,862 | -1.49% |
| 2025-07-21 | 13.26 | 13.45 | 13.13 | 13.40 | 13.40 | qfq | 19,280,830 | 256,580,333 | 0.00% |
| 2025-07-18 | 13.60 | 13.65 | 13.36 | 13.40 | 13.40 | qfq | 19,927,724 | 268,056,624 | -0.96% |
| 2025-07-17 | 13.47 | 13.69 | 13.43 | 13.53 | 13.53 | qfq | 32,839,571 | 444,628,623 | -0.66% |
| 2025-07-16 | 13.10 | 13.68 | 12.95 | 13.62 | 13.62 | qfq | 47,843,669 | 643,458,874 | 3.89% |
| 2025-07-15 | 13.16 | 13.20 | 12.82 | 13.11 | 13.11 | qfq | 23,532,477 | 306,325,720 | -0.38% |
| 2025-07-14 | 13.28 | 13.30 | 12.90 | 13.16 | 13.16 | qfq | 30,789,316 | 401,943,277 | -1.72% |
| 2025-07-11 | 13.18 | 13.56 | 13.06 | 13.39 | 13.39 | qfq | 38,045,195 | 506,191,808 | 0.90% |
| 2025-07-10 | 13.18 | 13.61 | 13.11 | 13.27 | 13.27 | qfq | 53,066,703 | 709,695,456 | -0.52% |
| 2025-07-09 | 12.93 | 13.70 | 12.80 | 13.34 | 13.34 | qfq | 69,641,525 | 922,836,267 | 4.71% |
| 2025-07-08 | 12.71 | 12.75 | 12.51 | 12.74 | 12.74 | qfq | 28,157,477 | 355,550,054 | 1.11% |
| 2025-07-07 | 12.56 | 12.88 | 12.53 | 12.60 | 12.60 | qfq | 45,472,544 | 574,858,083 | -1.02% |
| 2025-07-04 | 12.05 | 13.22 | 11.92 | 12.73 | 12.73 | qfq | 75,793,590 | 972,964,261 | 5.91% |
| 2025-07-03 | 12.08 | 12.17 | 11.91 | 12.02 | 12.02 | qfq | 9,418,298 | 113,188,054 | -0.33% |
| 2025-07-02 | 12.25 | 12.30 | 11.99 | 12.06 | 12.06 | qfq | 13,928,618 | 168,347,827 | -2.27% |
| 2025-07-01 | 12.70 | 12.75 | 12.17 | 12.34 | 12.34 | qfq | 23,935,700 | 296,017,982 | -2.37% |
| 2025-06-30 | 12.15 | 12.90 | 12.12 | 12.64 | 12.64 | qfq | 33,049,827 | 415,255,865 | 4.03% |
| 2025-06-27 | 12.17 | 12.35 | 12.13 | 12.15 | 12.15 | qfq | 10,036,867 | 122,640,258 | -0.74% |
| 2025-06-26 | 12.18 | 12.35 | 12.08 | 12.24 | 12.24 | qfq | 11,701,907 | 143,143,146 | 0.25% |
| 2025-06-25 | 12.00 | 12.22 | 11.94 | 12.21 | 12.21 | qfq | 16,420,577 | 198,722,479 | 1.16% |
| 2025-06-24 | 11.82 | 12.10 | 11.80 | 12.07 | 12.07 | qfq | 13,554,333 | 162,700,500 | 2.12% |
| 2025-06-23 | 10.88 | 11.99 | 10.86 | 11.82 | 11.82 | qfq | 18,851,696 | 218,396,660 | 4.05% |
| 2025-06-20 | 11.71 | 11.85 | 11.35 | 11.36 | 11.36 | qfq | 11,367,071 | 130,375,089 | -3.40% |
| 2025-06-19 | 11.99 | 12.14 | 11.73 | 11.76 | 11.76 | qfq | 10,019,600 | 119,344,557 | -1.84% |
| 2025-06-18 | 12.00 | 12.07 | 11.87 | 11.98 | 11.98 | qfq | 8,210,750 | 98,286,243 | -0.50% |
| 2025-06-17 | 12.15 | 12.25 | 11.98 | 12.04 | 12.04 | qfq | 12,801,603 | 154,884,096 | -0.66% |
| 2025-06-16 | 11.45 | 12.13 | 11.45 | 12.12 | 12.12 | qfq | 20,572,772 | 245,780,899 | 4.03% |
| 2025-06-13 | 12.00 | 12.22 | 11.64 | 11.65 | 11.65 | qfq | 20,136,365 | 239,770,358 | -1.94% |
| 2025-06-12 | 11.80 | 12.05 | 11.68 | 11.88 | 11.88 | qfq | 9,219,800 | 109,684,937 | 0.08% |
| 2025-06-11 | 11.89 | 12.07 | 11.84 | 11.87 | 11.87 | qfq | 7,155,046 | 85,329,910 | -0.59% |
| 2025-06-10 | 12.21 | 12.22 | 11.78 | 11.94 | 11.94 | qfq | 10,974,715 | 131,355,325 | -2.21% |
| 2025-06-09 | 12.08 | 12.28 | 12.08 | 12.21 | 12.21 | qfq | 10,390,598 | 126,717,999 | 0.74% |
| 2025-06-06 | 12.07 | 12.22 | 12.04 | 12.12 | 12.12 | qfq | 10,997,406 | 133,224,365 | 0.25% |
| 2025-06-05 | 11.70 | 12.18 | 11.70 | 12.09 | 12.09 | qfq | 15,290,794 | 182,625,528 | 2.20% |
| 2025-06-04 | 12.11 | 12.11 | 11.78 | 11.83 | 11.83 | qfq | 12,708,819 | 150,858,699 | 0.77% |
| 2025-06-03 | 11.72 | 12.10 | 11.72 | 11.74 | 11.74 | qfq | 10,300,200 | 122,334,639 | -0.68% |
| 2025-05-30 | 12.12 | 12.16 | 11.80 | 11.82 | 11.82 | qfq | 10,402,401 | 123,809,117 | -1.66% |
| 2025-05-29 | 11.46 | 12.08 | 11.46 | 12.02 | 12.02 | qfq | 15,055,782 | 178,504,095 | 4.98% |
| 2025-05-28 | 11.60 | 11.75 | 11.40 | 11.45 | 11.45 | qfq | 6,386,970 | 73,413,354 | -1.72% |
| 2025-05-27 | 11.75 | 11.80 | 11.57 | 11.65 | 11.65 | qfq | 6,200,320 | 72,170,559 | -1.02% |
| 2025-05-26 | 11.54 | 12.09 | 11.54 | 11.77 | 11.77 | qfq | 9,326,500 | 110,086,141 | 1.90% |
| 2025-05-23 | 11.81 | 11.96 | 11.54 | 11.55 | 11.55 | qfq | 9,910,223 | 116,187,115 | -2.70% |
| 2025-05-22 | 11.96 | 12.24 | 11.85 | 11.87 | 11.87 | qfq | 10,270,799 | 123,299,067 | -0.84% |
| 2025-05-21 | 12.24 | 12.26 | 11.95 | 11.97 | 11.97 | qfq | 7,707,940 | 92,685,323 | -1.64% |
| 2025-05-20 | 12.05 | 12.18 | 11.88 | 12.17 | 12.17 | qfq | 8,927,199 | 107,701,501 | 0.83% |
| 2025-05-19 | 11.91 | 12.11 | 11.84 | 12.07 | 12.07 | qfq | 7,583,798 | 90,941,546 | 0.50% |
| 2025-05-16 | 11.92 | 12.13 | 11.80 | 12.01 | 12.01 | qfq | 8,224,465 | 98,795,296 | 0.33% |
| 2025-05-15 | 12.33 | 12.33 | 11.90 | 11.97 | 11.97 | qfq | 9,525,055 | 114,297,099 | -2.84% |
| 2025-05-14 | 12.35 | 12.45 | 12.16 | 12.32 | 12.32 | qfq | 10,712,100 | 131,775,207 | 0.24% |
| 2025-05-13 | 12.51 | 12.59 | 12.25 | 12.29 | 12.29 | qfq | 10,549,300 | 130,897,583 | -0.81% |
| 2025-05-12 | 12.45 | 12.45 | 12.27 | 12.39 | 12.39 | qfq | 8,743,000 | 107,948,804 | 0.90% |
| 2025-05-09 | 12.49 | 12.69 | 12.26 | 12.28 | 12.28 | qfq | 10,739,900 | 132,747,705 | -2.31% |
| 2025-05-08 | 12.35 | 12.80 | 12.33 | 12.57 | 12.57 | qfq | 14,307,766 | 179,174,229 | 1.29% |
| 2025-05-07 | 12.83 | 12.84 | 12.30 | 12.41 | 12.41 | qfq | 16,269,800 | 203,337,110 | -1.19% |
| 2025-05-06 | 12.30 | 12.60 | 12.26 | 12.56 | 12.56 | qfq | 16,342,368 | 204,078,535 | 3.54% |
| 2025-04-30 | 11.82 | 12.23 | 11.72 | 12.13 | 12.13 | qfq | 15,642,498 | 189,237,341 | 3.41% |
| 2025-04-29 | 11.46 | 11.79 | 11.43 | 11.73 | 11.73 | qfq | 11,464,165 | 134,281,418 | 1.56% |
| 2025-04-28 | 11.56 | 11.82 | 11.49 | 11.55 | 11.55 | qfq | 11,146,600 | 129,598,455 | -0.52% |
| 2025-04-25 | 11.46 | 11.77 | 11.42 | 11.61 | 11.61 | qfq | 9,813,866 | 113,957,401 | 1.22% |
| 2025-04-24 | 11.90 | 11.92 | 11.41 | 11.47 | 11.47 | qfq | 11,829,814 | 136,838,153 | -2.88% |
| 2025-04-23 | 11.75 | 12.15 | 11.69 | 11.81 | 11.81 | qfq | 18,425,800 | 219,335,382 | 1.03% |
| 2025-04-22 | 11.74 | 12.20 | 11.65 | 11.69 | 11.69 | qfq | 22,253,600 | 264,972,107 | -0.17% |
| 2025-04-21 | 11.18 | 11.74 | 11.09 | 11.71 | 11.71 | qfq | 13,316,930 | 153,358,028 | 4.18% |
| 2025-04-18 | 11.27 | 11.40 | 11.13 | 11.24 | 11.24 | qfq | 7,163,790 | 80,507,903 | -0.18% |
| 2025-04-17 | 11.19 | 11.47 | 11.09 | 11.26 | 11.26 | qfq | 7,378,294 | 83,670,924 | 0.09% |
| 2025-04-16 | 11.53 | 11.59 | 11.06 | 11.25 | 11.25 | qfq | 10,335,300 | 116,637,552 | -2.60% |
| 2025-04-15 | 11.58 | 11.66 | 11.42 | 11.55 | 11.55 | qfq | 8,617,463 | 99,424,198 | -0.26% |
| 2025-04-14 | 11.52 | 11.74 | 11.52 | 11.58 | 11.58 | qfq | 10,624,598 | 123,583,575 | 1.14% |
| 2025-04-11 | 11.18 | 11.58 | 11.17 | 11.45 | 11.45 | qfq | 12,826,200 | 146,538,770 | 1.06% |
| 2025-04-10 | 11.51 | 11.72 | 11.32 | 11.33 | 11.33 | qfq | 17,642,020 | 202,811,254 | 1.89% |
| 2025-04-09 | 10.46 | 11.23 | 9.87 | 11.12 | 11.12 | qfq | 26,947,500 | 287,095,865 | 4.22% |
| 2025-04-08 | 11.11 | 11.43 | 10.45 | 10.67 | 10.67 | qfq | 30,386,132 | 327,491,454 | -8.10% |
| 2025-04-07 | 11.63 | 12.18 | 11.61 | 11.61 | 11.61 | qfq | 9,587,005 | 112,081,533 | -10.00% |
| 2025-04-03 | 12.93 | 13.15 | 12.81 | 12.90 | 12.90 | qfq | 7,623,256 | 98,747,429 | -1.23% |
| 2025-04-02 | 13.00 | 13.21 | 12.98 | 13.06 | 13.06 | qfq | 8,275,433 | 108,584,806 | 0.08% |
| 2025-04-01 | 13.17 | 13.27 | 13.03 | 13.05 | 13.05 | qfq | 10,395,173 | 136,587,349 | -0.76% |
| 2025-03-31 | 12.95 | 13.24 | 12.63 | 13.15 | 13.15 | qfq | 17,254,187 | 223,184,822 | 0.92% |
| 2025-03-28 | 13.19 | 13.39 | 13.02 | 13.03 | 13.03 | qfq | 9,375,538 | 123,459,724 | -0.91% |
| 2025-03-27 | 13.17 | 13.33 | 13.02 | 13.15 | 13.15 | qfq | 9,963,030 | 131,334,748 | -0.75% |
| 2025-03-26 | 13.18 | 13.33 | 13.10 | 13.25 | 13.25 | qfq | 9,878,800 | 131,017,698 | 0.68% |
| 2025-03-25 | 13.50 | 13.55 | 13.10 | 13.16 | 13.16 | qfq | 12,248,687 | 162,547,394 | -1.79% |
| 2025-03-24 | 13.89 | 13.94 | 13.05 | 13.40 | 13.40 | qfq | 18,129,485 | 243,159,743 | -2.62% |
| 2025-03-21 | 14.15 | 14.21 | 13.73 | 13.76 | 13.76 | qfq | 19,958,512 | 278,095,673 | -3.64% |
| 2025-03-20 | 14.37 | 14.65 | 14.20 | 14.28 | 14.28 | qfq | 16,259,700 | 234,648,941 | -0.56% |
| 2025-03-19 | 14.61 | 14.61 | 14.32 | 14.36 | 14.36 | qfq | 14,938,187 | 215,284,414 | -1.71% |
| 2025-03-18 | 14.72 | 14.88 | 14.54 | 14.61 | 14.61 | qfq | 15,029,203 | 220,524,455 | -0.54% |
| 2025-03-17 | 14.84 | 14.91 | 14.62 | 14.69 | 14.69 | qfq | 16,339,392 | 240,834,017 | -1.21% |
| 2025-03-14 | 14.80 | 14.97 | 14.46 | 14.87 | 14.87 | qfq | 20,102,020 | 296,659,086 | 0.13% |
| 2025-03-13 | 15.26 | 15.30 | 14.65 | 14.85 | 14.85 | qfq | 26,791,072 | 401,036,449 | -2.04% |
| 2025-03-12 | 15.14 | 15.41 | 14.90 | 15.16 | 15.16 | qfq | 30,807,513 | 468,646,406 | 1.74% |
| 2025-03-11 | 14.74 | 15.06 | 14.70 | 14.90 | 14.90 | qfq | 22,052,186 | 327,910,783 | -2.10% |
| 2025-03-10 | 15.10 | 15.56 | 14.58 | 15.22 | 15.22 | qfq | 39,127,347 | 589,235,479 | 1.53% |
| 2025-03-07 | 15.33 | 15.52 | 14.89 | 14.99 | 14.99 | qfq | 32,563,647 | 494,972,844 | -2.09% |
| 2025-03-06 | 15.26 | 15.50 | 15.05 | 15.31 | 15.31 | qfq | 43,688,480 | 668,557,172 | 3.45% |
| 2025-03-05 | 14.73 | 14.90 | 14.45 | 14.80 | 14.80 | qfq | 30,100,597 | 442,507,781 | 0.75% |
| 2025-03-04 | 14.10 | 14.75 | 14.04 | 14.69 | 14.69 | qfq | 28,191,406 | 410,257,391 | 1.59% |
| 2025-03-03 | 15.27 | 15.45 | 14.18 | 14.46 | 14.46 | qfq | 52,403,256 | 766,354,201 | -5.12% |
| 2025-02-28 | 16.41 | 16.41 | 14.98 | 15.24 | 15.24 | qfq | 48,172,434 | 754,626,553 | -7.86% |
| 2025-02-27 | 16.20 | 16.92 | 16.10 | 16.54 | 16.54 | qfq | 80,062,328 | 1,318,232,499 | 4.03% |
| 2025-02-26 | 15.50 | 16.16 | 15.36 | 15.90 | 15.90 | qfq | 51,457,960 | 813,517,892 | 2.98% |
| 2025-02-25 | 15.15 | 15.74 | 15.13 | 15.44 | 15.44 | qfq | 40,559,309 | 624,922,497 | -1.03% |
| 2025-02-24 | 16.46 | 16.58 | 15.24 | 15.60 | 15.60 | qfq | 79,698,126 | 1,264,100,484 | -6.42% |
| 2025-02-21 | 16.78 | 16.96 | 16.01 | 16.67 | 16.67 | qfq | 73,034,218 | 1,212,943,968 | 2.02% |
| 2025-02-20 | 16.68 | 17.16 | 16.21 | 16.34 | 16.34 | qfq | 73,173,046 | 1,213,831,172 | -4.00% |
| 2025-02-19 | 16.79 | 17.36 | 16.01 | 17.02 | 17.02 | qfq | 99,570,670 | 1,680,511,873 | -1.39% |
| 2025-02-18 | 16.32 | 17.53 | 15.88 | 17.26 | 17.26 | qfq | 118,722,352 | 2,012,961,073 | 2.25% |
| 2025-02-17 | 19.93 | 19.93 | 16.68 | 16.88 | 16.88 | qfq | 180,878,369 | 3,371,111,343 | -7.61% |
| 2025-02-14 | 17.44 | 18.27 | 16.36 | 18.27 | 18.27 | qfq | 80,747,943 | 1,400,331,500 | 9.99% |
| 2025-02-13 | 15.08 | 16.61 | 14.42 | 16.61 | 16.61 | qfq | 87,533,228 | 1,362,298,991 | 10.00% |
| 2025-02-12 | 14.43 | 15.62 | 14.43 | 15.10 | 15.10 | qfq | 106,570,921 | 1,620,655,813 | 1.96% |
| 2025-02-11 | 14.30 | 16.16 | 13.82 | 14.81 | 14.81 | qfq | 125,275,163 | 1,863,300,079 | 0.82% |
| 2025-02-10 | 14.25 | 14.99 | 14.00 | 14.69 | 14.69 | qfq | 113,474,200 | 1,662,671,723 | 2.08% |
| 2025-02-07 | 13.27 | 15.37 | 13.23 | 14.39 | 14.39 | qfq | 141,191,497 | 1,989,836,746 | 2.79% |
| 2025-02-06 | 13.67 | 15.09 | 12.76 | 14.00 | 14.00 | qfq | 155,028,790 | 2,145,551,971 | 2.04% |
| 2025-02-05 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | qfq | 8,164,000 | 112,010,080 | 10.02% |
| 2025-01-27 | 12.47 | 12.47 | 11.89 | 12.47 | 12.47 | qfq | 105,680,829 | 1,305,927,979 | 9.96% |
| 2025-01-24 | 10.78 | 11.52 | 10.65 | 11.34 | 11.34 | qfq | 37,300,324 | 416,528,093 | 6.38% |
| 2025-01-23 | 10.70 | 10.94 | 10.58 | 10.66 | 10.66 | qfq | 7,948,194 | 85,619,537 | 0.47% |
| 2025-01-22 | 10.63 | 10.72 | 10.57 | 10.61 | 10.61 | qfq | 4,639,800 | 49,347,335 | -0.84% |
| 2025-01-21 | 10.69 | 10.83 | 10.57 | 10.70 | 10.70 | qfq | 4,990,176 | 53,297,265 | -0.19% |
| 2025-01-20 | 10.38 | 11.05 | 10.34 | 10.72 | 10.72 | qfq | 13,866,000 | 148,348,718 | 1.61% |
| 2025-01-17 | 10.42 | 10.62 | 10.29 | 10.55 | 10.55 | qfq | 7,374,863 | 77,070,973 | 0.38% |
| 2025-01-16 | 10.60 | 10.83 | 10.46 | 10.51 | 10.51 | qfq | 9,555,590 | 101,399,899 | -1.04% |
| 2025-01-15 | 10.73 | 10.78 | 10.60 | 10.62 | 10.62 | qfq | 8,048,418 | 86,016,639 | -1.03% |
| 2025-01-14 | 10.29 | 10.83 | 10.26 | 10.73 | 10.73 | qfq | 15,703,984 | 166,375,668 | 4.68% |
| 2025-01-13 | 10.29 | 10.35 | 10.03 | 10.25 | 10.25 | qfq | 8,103,600 | 82,898,301 | -0.19% |
| 2025-01-10 | 10.20 | 10.37 | 10.10 | 10.27 | 10.27 | qfq | 7,278,796 | 74,575,349 | -0.10% |
| 2025-01-09 | 10.20 | 10.40 | 10.09 | 10.28 | 10.28 | qfq | 6,585,560 | 67,822,611 | 0.00% |
| 2025-01-08 | 10.30 | 10.36 | 10.01 | 10.28 | 10.28 | qfq | 8,808,900 | 89,751,467 | -0.48% |
| 2025-01-07 | 10.21 | 10.38 | 10.18 | 10.33 | 10.33 | qfq | 7,515,100 | 77,409,935 | 0.58% |
| 2025-01-06 | 10.29 | 10.52 | 10.05 | 10.27 | 10.27 | qfq | 10,888,600 | 111,681,775 | -0.77% |
| 2025-01-03 | 10.35 | 10.48 | 9.80 | 10.35 | 10.35 | qfq | 16,807,204 | 170,109,048 | 0.58% |
| 2025-01-02 | 10.70 | 10.78 | 10.20 | 10.29 | 10.29 | qfq | 10,704,676 | 112,355,951 | -2.00% |
| 2024-12-31 | 11.02 | 11.09 | 10.50 | 10.50 | 10.50 | qfq | 11,708,250 | 124,846,509 | -4.28% |
| 2024-12-30 | 10.92 | 11.15 | 10.80 | 10.97 | 10.97 | qfq | 8,147,660 | 89,554,286 | -0.90% |
| 2024-12-27 | 10.90 | 11.45 | 10.73 | 11.07 | 11.07 | qfq | 14,074,864 | 156,889,498 | 1.56% |
| 2024-12-26 | 10.60 | 11.15 | 10.53 | 10.90 | 10.90 | qfq | 10,826,500 | 117,560,488 | 2.83% |
| 2024-12-25 | 11.00 | 11.03 | 10.45 | 10.60 | 10.60 | qfq | 11,303,000 | 120,079,660 | -3.64% |
| 2024-12-24 | 11.00 | 11.21 | 10.90 | 11.00 | 11.00 | qfq | 7,426,158 | 81,806,130 | 0.64% |
| 2024-12-23 | 11.65 | 11.65 | 10.80 | 10.93 | 10.93 | qfq | 13,905,500 | 154,464,861 | -5.45% |
| 2024-12-20 | 11.49 | 11.69 | 11.39 | 11.56 | 11.56 | qfq | 9,356,128 | 108,428,139 | 0.17% |
| 2024-12-19 | 11.24 | 11.60 | 11.16 | 11.54 | 11.54 | qfq | 11,884,400 | 135,622,634 | 1.85% |
| 2024-12-18 | 11.30 | 11.47 | 11.16 | 11.33 | 11.33 | qfq | 8,680,290 | 98,617,333 | 0.71% |
| 2024-12-17 | 11.46 | 11.46 | 11.14 | 11.25 | 11.25 | qfq | 10,862,490 | 122,531,562 | -2.00% |
| 2024-12-16 | 11.75 | 11.82 | 11.38 | 11.48 | 11.48 | qfq | 15,135,817 | 174,888,304 | -2.88% |
| 2024-12-13 | 12.10 | 12.22 | 11.81 | 11.82 | 11.82 | qfq | 15,959,647 | 191,198,259 | -3.11% |
| 2024-12-12 | 12.12 | 12.30 | 11.95 | 12.20 | 12.20 | qfq | 24,522,517 | 298,281,737 | 1.58% |
| 2024-12-11 | 11.92 | 12.09 | 11.89 | 12.01 | 12.01 | qfq | 15,290,900 | 183,186,144 | 0.59% |
| 2024-12-10 | 12.14 | 12.24 | 11.89 | 11.94 | 11.94 | qfq | 22,538,829 | 271,952,960 | 1.36% |
| 2024-12-09 | 12.04 | 12.04 | 11.67 | 11.78 | 11.78 | qfq | 17,619,320 | 208,415,369 | -2.16% |
| 2024-12-06 | 11.86 | 12.36 | 11.70 | 12.04 | 12.04 | qfq | 28,605,930 | 343,893,550 | 2.38% |
| 2024-12-05 | 11.68 | 11.97 | 11.62 | 11.76 | 11.76 | qfq | 15,519,664 | 183,284,079 | 0.94% |
| 2024-12-04 | 11.90 | 12.12 | 11.55 | 11.65 | 11.65 | qfq | 22,225,026 | 261,975,778 | -3.16% |
| 2024-12-03 | 12.30 | 12.51 | 11.98 | 12.03 | 12.03 | qfq | 27,221,607 | 332,386,126 | 0.42% |
| 2024-12-02 | 11.96 | 12.05 | 11.81 | 11.98 | 11.98 | qfq | 28,791,509 | 343,030,443 | -1.88% |
| 2024-11-29 | 12.00 | 12.52 | 11.56 | 12.21 | 12.21 | qfq | 55,982,803 | 668,453,731 | -1.77% |
| 2024-11-28 | 12.78 | 13.41 | 12.31 | 12.43 | 12.43 | qfq | 71,122,361 | 913,324,091 | 1.97% |
| 2024-11-27 | 11.36 | 12.30 | 10.97 | 12.19 | 12.19 | qfq | 30,928,743 | 357,517,709 | 6.09% |
| 2024-11-26 | 11.28 | 11.62 | 11.05 | 11.49 | 11.49 | qfq | 25,123,511 | 284,849,624 | 1.77% |
| 2024-11-25 | 11.07 | 11.35 | 10.54 | 11.29 | 11.29 | qfq | 20,603,328 | 225,520,375 | 2.92% |
| 2024-11-22 | 11.36 | 11.62 | 10.96 | 10.97 | 10.97 | qfq | 25,167,800 | 285,668,012 | -4.02% |
| 2024-11-21 | 11.19 | 11.44 | 11.02 | 11.43 | 11.43 | qfq | 22,584,822 | 253,769,990 | 2.24% |
| 2024-11-20 | 10.88 | 11.38 | 10.79 | 11.18 | 11.18 | qfq | 18,979,305 | 210,267,834 | 2.29% |
| 2024-11-19 | 10.52 | 10.94 | 10.48 | 10.93 | 10.93 | qfq | 19,025,099 | 204,544,881 | 3.60% |
| 2024-11-18 | 11.69 | 11.73 | 10.54 | 10.55 | 10.55 | qfq | 31,873,747 | 346,548,724 | -9.91% |
| 2024-11-15 | 11.64 | 12.68 | 11.63 | 11.71 | 11.71 | qfq | 39,424,948 | 476,542,125 | 1.12% |
| 2024-11-14 | 12.10 | 12.10 | 11.55 | 11.58 | 11.58 | qfq | 24,399,731 | 287,376,887 | -4.61% |
| 2024-11-13 | 12.29 | 12.41 | 11.74 | 12.14 | 12.14 | qfq | 38,708,365 | 467,885,562 | -1.14% |
| 2024-11-12 | 12.20 | 12.85 | 12.10 | 12.28 | 12.28 | qfq | 69,035,860 | 856,475,987 | 3.72% |
| 2024-11-11 | 11.20 | 11.96 | 11.17 | 11.84 | 11.84 | qfq | 45,537,401 | 529,689,312 | 6.47% |
| 2024-11-08 | 11.10 | 11.50 | 10.92 | 11.12 | 11.12 | qfq | 33,759,390 | 377,005,376 | 1.09% |
| 2024-11-07 | 10.50 | 11.09 | 10.42 | 11.00 | 11.00 | qfq | 27,048,200 | 291,080,575 | 4.07% |
| 2024-11-06 | 10.57 | 10.70 | 10.46 | 10.57 | 10.57 | qfq | 17,884,200 | 189,610,079 | 0.19% |
| 2024-11-05 | 10.17 | 10.69 | 10.15 | 10.55 | 10.55 | qfq | 19,512,409 | 204,892,596 | 3.13% |
| 2024-11-04 | 10.20 | 10.29 | 10.07 | 10.23 | 10.23 | qfq | 14,360,396 | 146,256,586 | 0.69% |
| 2024-11-01 | 11.06 | 11.06 | 10.10 | 10.16 | 10.16 | qfq | 29,159,917 | 305,234,850 | -8.30% |
| 2024-10-31 | 10.83 | 11.16 | 10.81 | 11.08 | 11.08 | qfq | 27,603,477 | 303,798,473 | 1.00% |
| 2024-10-30 | 11.10 | 11.19 | 10.77 | 10.97 | 10.97 | qfq | 23,253,060 | 254,442,685 | -1.44% |
| 2024-10-29 | 11.22 | 11.53 | 11.02 | 11.13 | 11.13 | qfq | 29,215,528 | 327,928,926 | -1.94% |
| 2024-10-28 | 11.01 | 11.50 | 10.94 | 11.35 | 11.35 | qfq | 29,750,701 | 333,365,425 | 2.34% |
| 2024-10-25 | 10.95 | 11.12 | 10.94 | 11.09 | 11.09 | qfq | 21,075,546 | 232,438,547 | 0.09% |
| 2024-10-24 | 10.85 | 11.09 | 10.70 | 11.08 | 11.08 | qfq | 20,798,988 | 225,769,681 | 1.74% |
| 2024-10-23 | 11.15 | 11.24 | 10.84 | 10.89 | 10.89 | qfq | 28,564,103 | 315,034,230 | -2.33% |
| 2024-10-22 | 11.65 | 11.65 | 11.02 | 11.15 | 11.15 | qfq | 43,136,981 | 485,774,231 | -6.77% |
| 2024-10-21 | 11.31 | 12.43 | 10.83 | 11.96 | 11.96 | qfq | 74,075,952 | 850,359,985 | 5.84% |
| 2024-10-18 | 11.00 | 11.65 | 10.80 | 11.30 | 11.30 | qfq | 81,626,624 | 916,743,863 | 5.51% |
| 2024-10-17 | 9.90 | 10.71 | 9.85 | 10.71 | 10.71 | qfq | 23,502,346 | 242,560,162 | 9.96% |
| 2024-10-16 | 9.51 | 9.89 | 9.50 | 9.74 | 9.74 | qfq | 14,625,600 | 142,010,130 | 0.41% |
| 2024-10-15 | 9.80 | 10.18 | 9.55 | 9.70 | 9.70 | qfq | 21,730,838 | 216,315,738 | -2.12% |
| 2024-10-14 | 9.55 | 9.92 | 9.31 | 9.91 | 9.91 | qfq | 18,597,859 | 179,048,072 | 4.54% |
| 2024-10-11 | 10.05 | 10.19 | 9.31 | 9.48 | 9.48 | qfq | 23,619,119 | 228,822,822 | -7.69% |
| 2024-10-10 | 10.71 | 10.85 | 10.12 | 10.27 | 10.27 | qfq | 25,421,833 | 265,974,976 | 0.10% |
| 2024-10-09 | 11.20 | 11.20 | 10.26 | 10.26 | 10.26 | qfq | 34,484,960 | 370,248,114 | -9.76% |
| 2024-10-08 | 11.37 | 11.37 | 10.45 | 11.37 | 11.37 | qfq | 53,137,979 | 588,127,449 | 9.96% |
| 2024-09-30 | 9.80 | 10.35 | 9.60 | 10.34 | 10.34 | qfq | 46,932,829 | 471,421,671 | 9.77% |
| 2024-09-27 | 9.17 | 9.45 | 9.10 | 9.42 | 9.42 | qfq | 19,645,658 | 182,292,437 | 3.63% |
| 2024-09-26 | 8.90 | 9.09 | 8.78 | 9.09 | 9.09 | qfq | 28,071,798 | 251,464,886 | 1.00% |
| 2024-09-25 | 8.94 | 9.19 | 8.86 | 9.00 | 9.00 | qfq | 34,488,680 | 311,114,998 | 0.00% |
| 2024-09-24 | 8.89 | 9.08 | 8.64 | 9.00 | 9.00 | qfq | 39,002,629 | 345,512,755 | -1.64% |
| 2024-09-23 | 9.40 | 9.95 | 9.13 | 9.15 | 9.15 | qfq | 53,013,347 | 498,813,911 | 0.22% |
| 2024-09-20 | 8.74 | 9.14 | 8.71 | 9.13 | 9.13 | qfq | 42,165,459 | 377,489,089 | 4.34% |
| 2024-09-19 | 8.51 | 9.31 | 8.38 | 8.75 | 8.75 | qfq | 44,736,535 | 392,223,609 | 2.82% |
| 2024-09-18 | 8.38 | 8.59 | 8.33 | 8.51 | 8.51 | qfq | 31,438,393 | 265,610,887 | 2.41% |
| 2024-09-13 | 8.76 | 8.76 | 8.30 | 8.31 | 8.31 | qfq | 46,702,535 | 394,680,610 | -3.60% |
| 2024-09-12 | 7.87 | 8.62 | 7.87 | 8.62 | 8.62 | qfq | 34,007,293 | 287,884,685 | 9.95% |
| 2024-09-11 | 7.86 | 7.93 | 7.80 | 7.84 | 7.84 | qfq | 4,641,098 | 36,404,555 | -0.76% |
| 2024-09-10 | 7.70 | 7.95 | 7.61 | 7.90 | 7.90 | qfq | 8,006,199 | 62,377,653 | 1.94% |
| 2024-09-09 | 7.68 | 7.83 | 7.57 | 7.75 | 7.75 | qfq | 6,484,600 | 50,052,805 | -0.39% |
| 2024-09-06 | 8.02 | 8.05 | 7.73 | 7.78 | 7.78 | qfq | 8,956,058 | 70,566,671 | -2.87% |
| 2024-09-05 | 7.93 | 8.06 | 7.90 | 8.01 | 8.01 | qfq | 7,930,400 | 63,386,467 | 1.01% |
| 2024-09-04 | 7.90 | 8.10 | 7.88 | 7.93 | 7.93 | qfq | 8,621,386 | 68,621,498 | -1.25% |
| 2024-09-03 | 7.88 | 8.06 | 7.87 | 8.03 | 8.03 | qfq | 10,842,000 | 86,436,262 | 1.01% |
| 2024-09-02 | 8.06 | 8.18 | 7.93 | 7.95 | 7.95 | qfq | 16,551,258 | 133,580,598 | -1.36% |
| 2024-08-30 | 7.84 | 8.18 | 7.84 | 8.06 | 8.06 | qfq | 20,644,860 | 166,583,099 | 2.15% |
| 2024-08-29 | 7.77 | 7.98 | 7.77 | 7.89 | 7.89 | qfq | 16,448,040 | 129,543,127 | 0.13% |
| 2024-08-28 | 7.64 | 8.18 | 7.55 | 7.88 | 7.88 | qfq | 20,088,913 | 158,456,195 | 0.38% |
| 2024-08-27 | 7.76 | 8.10 | 7.68 | 7.85 | 7.85 | qfq | 23,571,324 | 185,746,657 | 4.11% |
| 2024-08-26 | 7.72 | 7.77 | 7.51 | 7.54 | 7.54 | qfq | 14,900,300 | 113,175,899 | -2.96% |
| 2024-08-23 | 7.59 | 8.15 | 7.59 | 7.77 | 7.77 | qfq | 21,522,795 | 168,406,348 | 1.70% |
| 2024-08-22 | 7.49 | 7.86 | 7.31 | 7.64 | 7.64 | qfq | 11,383,887 | 86,179,028 | 2.55% |
| 2024-08-21 | 7.51 | 7.65 | 7.43 | 7.45 | 7.45 | qfq | 3,637,500 | 27,338,792 | -1.32% |
| 2024-08-20 | 7.72 | 7.75 | 7.53 | 7.55 | 7.55 | qfq | 4,472,100 | 33,951,684 | -2.20% |
| 2024-08-19 | 7.76 | 7.85 | 7.68 | 7.72 | 7.72 | qfq | 3,907,800 | 30,315,857 | 0.00% |
| 2024-08-16 | 7.83 | 7.85 | 7.71 | 7.72 | 7.72 | qfq | 3,944,400 | 30,709,178 | -0.90% |
| 2024-08-15 | 7.65 | 7.81 | 7.57 | 7.79 | 7.79 | qfq | 7,016,902 | 54,388,700 | 1.70% |
| 2024-08-14 | 7.66 | 7.75 | 7.64 | 7.66 | 7.66 | qfq | 3,537,339 | 27,186,826 | -0.52% |
| 2024-08-13 | 7.38 | 7.72 | 7.36 | 7.70 | 7.70 | qfq | 8,125,508 | 61,422,159 | 4.34% |
| 2024-08-12 | 7.46 | 7.50 | 7.35 | 7.38 | 7.38 | qfq | 4,203,000 | 31,150,810 | -1.47% |
| 2024-08-09 | 7.61 | 7.69 | 7.49 | 7.49 | 7.49 | qfq | 4,318,247 | 32,626,875 | -1.45% |
| 2024-08-08 | 7.71 | 7.71 | 7.48 | 7.60 | 7.60 | qfq | 5,442,000 | 41,251,932 | -1.43% |
| 2024-08-07 | 7.68 | 7.81 | 7.63 | 7.71 | 7.71 | qfq | 4,853,900 | 37,576,784 | 0.52% |
| 2024-08-06 | 7.62 | 7.72 | 7.55 | 7.67 | 7.67 | qfq | 6,456,717 | 49,294,791 | 1.72% |
| 2024-08-05 | 7.80 | 7.90 | 7.48 | 7.54 | 7.54 | qfq | 11,658,939 | 89,739,620 | -4.44% |
| 2024-08-02 | 7.99 | 8.15 | 7.88 | 7.89 | 7.89 | qfq | 11,949,600 | 95,437,337 | -2.23% |
| 2024-08-01 | 7.89 | 8.20 | 7.88 | 8.07 | 8.07 | qfq | 18,813,920 | 151,222,803 | 1.38% |
| 2024-07-31 | 7.91 | 8.01 | 7.82 | 7.96 | 7.96 | qfq | 18,640,154 | 147,671,654 | 1.79% |
| 2024-07-30 | 8.00 | 8.00 | 7.78 | 7.82 | 7.82 | qfq | 27,162,767 | 213,442,112 | -4.05% |
| 2024-07-29 | 7.72 | 8.40 | 7.62 | 8.15 | 8.15 | qfq | 34,672,473 | 284,490,945 | 6.68% |
| 2024-07-26 | 7.60 | 7.70 | 7.60 | 7.64 | 7.64 | qfq | 5,426,936 | 41,510,285 | 0.00% |
| 2024-07-25 | 7.35 | 7.74 | 7.33 | 7.64 | 7.64 | qfq | 8,010,206 | 60,531,347 | 3.24% |
| 2024-07-24 | 7.48 | 7.53 | 7.36 | 7.40 | 7.40 | qfq | 4,467,030 | 33,223,392 | -1.20% |
| 2024-07-23 | 7.60 | 7.67 | 7.47 | 7.49 | 7.49 | qfq | 5,194,899 | 39,418,494 | -1.96% |
| 2024-07-22 | 7.74 | 7.79 | 7.62 | 7.64 | 7.64 | qfq | 8,084,623 | 62,217,993 | 0.53% |
| 2024-07-19 | 7.37 | 7.65 | 7.35 | 7.60 | 7.60 | qfq | 6,423,709 | 48,586,473 | 2.56% |
| 2024-07-18 | 7.53 | 7.57 | 7.35 | 7.41 | 7.41 | qfq | 6,115,108 | 45,415,420 | -2.76% |
| 2024-07-17 | 7.51 | 7.75 | 7.40 | 7.62 | 7.62 | qfq | 8,441,930 | 63,953,585 | 0.93% |
| 2024-07-16 | 7.42 | 7.65 | 7.38 | 7.55 | 7.55 | qfq | 4,441,404 | 33,286,686 | 1.34% |
| 2024-07-15 | 7.64 | 7.68 | 7.42 | 7.45 | 7.45 | qfq | 4,131,100 | 30,940,949 | -2.87% |
| 2024-07-12 | 7.64 | 7.80 | 7.64 | 7.67 | 7.67 | qfq | 3,883,982 | 29,932,619 | -0.39% |
| 2024-07-11 | 7.70 | 7.78 | 7.65 | 7.70 | 7.70 | qfq | 6,148,598 | 47,380,756 | 1.32% |
| 2024-07-10 | 7.36 | 7.61 | 7.32 | 7.60 | 7.60 | qfq | 7,254,800 | 54,211,455 | 0.93% |
| 2024-07-09 | 7.24 | 7.58 | 7.10 | 7.53 | 7.53 | qfq | 8,374,774 | 61,532,674 | 3.43% |
| 2024-07-08 | 7.54 | 7.59 | 7.25 | 7.28 | 7.28 | qfq | 6,961,874 | 51,273,194 | -4.34% |
| 2024-07-05 | 7.53 | 7.65 | 7.38 | 7.61 | 7.61 | qfq | 5,419,264 | 40,992,066 | 1.74% |
| 2024-07-04 | 7.78 | 7.82 | 7.48 | 7.48 | 7.48 | qfq | 5,187,398 | 39,435,557 | -3.98% |
| 2024-07-03 | 7.86 | 7.97 | 7.78 | 7.79 | 7.74 | qfq | 5,594,300 | 43,953,086 | -2.26% |
| 2024-07-02 | 7.75 | 8.13 | 7.72 | 7.97 | 7.92 | qfq | 11,473,660 | 91,825,721 | 3.37% |
| 2024-07-01 | 7.69 | 7.78 | 7.57 | 7.71 | 7.66 | qfq | 5,311,800 | 40,742,536 | 0.13% |
| 2024-06-28 | 7.80 | 7.93 | 7.68 | 7.70 | 7.65 | qfq | 7,376,781 | 57,618,821 | -1.28% |
| 2024-06-27 | 7.92 | 7.99 | 7.79 | 7.80 | 7.75 | qfq | 6,355,830 | 50,024,268 | -1.89% |
| 2024-06-26 | 7.54 | 7.98 | 7.39 | 7.95 | 7.90 | qfq | 9,544,635 | 73,890,188 | 6.00% |
| 2024-06-25 | 7.45 | 7.68 | 7.43 | 7.50 | 7.45 | qfq | 5,761,119 | 43,452,760 | -0.92% |
| 2024-06-24 | 8.06 | 8.06 | 7.55 | 7.57 | 7.52 | qfq | 10,251,254 | 78,765,363 | -4.90% |
| 2024-06-21 | 8.00 | 8.10 | 7.88 | 7.96 | 7.91 | qfq | 5,207,930 | 41,554,254 | -1.00% |
| 2024-06-20 | 8.34 | 8.41 | 8.02 | 8.04 | 7.99 | qfq | 7,043,100 | 57,414,343 | -3.60% |
| 2024-06-19 | 8.38 | 8.45 | 8.33 | 8.34 | 8.29 | qfq | 6,240,500 | 52,313,778 | -0.12% |
| 2024-06-18 | 8.18 | 8.37 | 8.16 | 8.35 | 8.30 | qfq | 8,101,398 | 67,329,577 | 1.71% |
| 2024-06-17 | 8.24 | 8.38 | 8.14 | 8.21 | 8.16 | qfq | 6,186,646 | 51,051,086 | -0.48% |
| 2024-06-14 | 8.18 | 8.26 | 8.06 | 8.25 | 8.20 | qfq | 6,092,686 | 49,734,594 | 0.12% |
| 2024-06-13 | 8.21 | 8.31 | 8.10 | 8.24 | 8.19 | qfq | 6,702,524 | 55,021,441 | 0.24% |
| 2024-06-12 | 8.22 | 8.35 | 8.18 | 8.22 | 8.17 | qfq | 5,695,230 | 47,133,286 | -0.12% |
| 2024-06-11 | 8.04 | 8.23 | 7.84 | 8.23 | 8.18 | qfq | 7,451,700 | 60,423,267 | 1.86% |
| 2024-06-07 | 8.10 | 8.18 | 7.99 | 8.08 | 8.03 | qfq | 5,922,536 | 47,834,778 | 1.13% |
| 2024-06-06 | 8.45 | 8.45 | 7.98 | 7.99 | 7.94 | qfq | 12,601,381 | 102,183,212 | -4.88% |
| 2024-06-05 | 8.41 | 8.59 | 8.38 | 8.40 | 8.35 | qfq | 5,824,280 | 49,525,040 | -0.36% |
| 2024-06-04 | 8.52 | 8.53 | 8.31 | 8.43 | 8.38 | qfq | 5,837,980 | 48,953,677 | -0.94% |
| 2024-06-03 | 8.78 | 8.78 | 8.42 | 8.51 | 8.46 | qfq | 8,316,700 | 71,209,381 | -2.63% |
| 2024-05-31 | 8.68 | 8.82 | 8.67 | 8.74 | 8.69 | qfq | 6,193,900 | 54,232,265 | 0.81% |
| 2024-05-30 | 8.60 | 8.75 | 8.42 | 8.67 | 8.62 | qfq | 6,647,971 | 57,378,441 | 0.81% |
| 2024-05-29 | 8.60 | 8.76 | 8.52 | 8.60 | 8.55 | qfq | 6,908,780 | 59,736,776 | -0.58% |
| 2024-05-28 | 8.80 | 8.86 | 8.61 | 8.65 | 8.60 | qfq | 8,181,400 | 71,249,207 | -2.26% |
| 2024-05-27 | 9.11 | 9.21 | 8.64 | 8.85 | 8.80 | qfq | 13,964,198 | 123,332,996 | -2.32% |
| 2024-05-24 | 9.19 | 9.34 | 8.98 | 9.06 | 9.00 | qfq | 15,547,438 | 142,104,838 | 0.22% |
| 2024-05-23 | 9.30 | 9.32 | 8.90 | 9.04 | 8.98 | qfq | 15,618,100 | 142,330,967 | -3.73% |
| 2024-05-22 | 9.05 | 9.61 | 8.90 | 9.39 | 9.33 | qfq | 22,416,157 | 207,437,815 | 2.96% |
| 2024-05-21 | 9.11 | 9.23 | 9.03 | 9.12 | 9.06 | qfq | 15,126,092 | 138,053,278 | 0.66% |
| 2024-05-20 | 8.86 | 9.23 | 8.86 | 9.06 | 9.00 | qfq | 18,278,593 | 165,724,655 | 1.00% |
| 2024-05-17 | 8.81 | 9.04 | 8.75 | 8.97 | 8.91 | qfq | 15,190,287 | 135,466,723 | 1.36% |
| 2024-05-16 | 8.84 | 8.99 | 8.75 | 8.85 | 8.80 | qfq | 17,575,817 | 155,717,951 | 0.11% |
| 2024-05-15 | 9.00 | 9.00 | 8.71 | 8.84 | 8.79 | qfq | 24,303,344 | 213,670,603 | -2.21% |
| 2024-05-14 | 8.22 | 9.04 | 8.17 | 9.04 | 8.98 | qfq | 25,772,333 | 223,899,645 | 9.98% |
| 2024-05-13 | 8.44 | 8.45 | 8.14 | 8.22 | 8.17 | qfq | 10,440,900 | 86,040,732 | -3.41% |
| 2024-05-10 | 8.77 | 8.81 | 8.45 | 8.51 | 8.46 | qfq | 9,549,220 | 81,793,777 | -2.07% |
| 2024-05-09 | 8.58 | 8.76 | 8.58 | 8.69 | 8.64 | qfq | 7,394,400 | 64,190,102 | 1.40% |
| 2024-05-08 | 8.95 | 8.95 | 8.56 | 8.57 | 8.52 | qfq | 13,864,000 | 120,423,290 | -4.46% |
| 2024-05-07 | 8.90 | 9.05 | 8.69 | 8.97 | 8.91 | qfq | 13,788,032 | 123,027,782 | 2.05% |
| 2024-05-06 | 8.96 | 9.09 | 8.73 | 8.79 | 8.74 | qfq | 14,752,056 | 130,826,017 | -0.11% |
| 2024-04-30 | 9.00 | 9.24 | 8.62 | 8.80 | 8.75 | qfq | 29,665,513 | 262,341,629 | -8.14% |
| 2024-04-29 | 9.29 | 9.66 | 9.25 | 9.58 | 9.52 | qfq | 10,517,093 | 100,069,752 | 3.12% |
| 2024-04-26 | 8.92 | 9.36 | 8.92 | 9.29 | 9.23 | qfq | 10,286,046 | 94,697,237 | 3.68% |
| 2024-04-25 | 9.14 | 9.16 | 8.94 | 8.96 | 8.90 | qfq | 7,431,140 | 67,093,343 | -1.86% |
| 2024-04-24 | 8.70 | 9.13 | 8.70 | 9.13 | 9.07 | qfq | 10,544,293 | 94,515,498 | 4.82% |
| 2024-04-23 | 8.58 | 8.78 | 8.56 | 8.71 | 8.66 | qfq | 6,260,000 | 54,477,306 | 1.52% |
| 2024-04-22 | 8.48 | 8.70 | 8.26 | 8.58 | 8.53 | qfq | 6,303,700 | 53,651,527 | 0.23% |
| 2024-04-19 | 8.71 | 8.79 | 8.49 | 8.56 | 8.51 | qfq | 7,532,593 | 64,841,534 | -2.84% |
| 2024-04-18 | 8.90 | 9.04 | 8.68 | 8.81 | 8.76 | qfq | 10,919,675 | 96,753,690 | -0.90% |
| 2024-04-17 | 8.31 | 8.90 | 8.31 | 8.89 | 8.84 | qfq | 13,374,509 | 115,713,673 | 9.08% |
| 2024-04-16 | 8.87 | 8.91 | 8.12 | 8.15 | 8.10 | qfq | 14,893,694 | 124,664,487 | -8.12% |
| 2024-04-15 | 9.26 | 9.38 | 8.73 | 8.87 | 8.82 | qfq | 12,810,421 | 115,138,384 | -4.21% |
| 2024-04-12 | 9.50 | 9.59 | 9.26 | 9.26 | 9.20 | qfq | 8,244,652 | 77,337,935 | -2.53% |
| 2024-04-11 | 9.35 | 9.65 | 9.31 | 9.50 | 9.44 | qfq | 7,945,800 | 75,955,826 | 0.32% |
| 2024-04-10 | 9.75 | 9.81 | 9.35 | 9.47 | 9.41 | qfq | 9,212,065 | 87,595,249 | -3.17% |
| 2024-04-09 | 9.59 | 9.95 | 9.58 | 9.78 | 9.72 | qfq | 9,708,184 | 94,703,499 | 2.09% |
| 2024-04-08 | 9.98 | 10.01 | 9.58 | 9.58 | 9.52 | qfq | 11,813,891 | 114,805,233 | -3.91% |
| 2024-04-03 | 10.61 | 10.64 | 9.96 | 9.97 | 9.91 | qfq | 20,890,649 | 211,707,483 | -6.91% |
| 2024-04-02 | 11.06 | 11.17 | 10.70 | 10.71 | 10.64 | qfq | 16,901,610 | 184,005,121 | -2.46% |
| 2024-04-01 | 10.93 | 11.04 | 10.82 | 10.98 | 10.91 | qfq | 14,222,276 | 155,293,061 | 0.73% |
| 2024-03-29 | 11.25 | 11.25 | 10.66 | 10.90 | 10.83 | qfq | 23,724,646 | 258,647,345 | -4.13% |
| 2024-03-28 | 10.82 | 11.66 | 10.54 | 11.37 | 11.30 | qfq | 25,115,819 | 282,652,187 | 3.93% |
| 2024-03-27 | 12.08 | 12.20 | 10.75 | 10.94 | 10.87 | qfq | 37,111,084 | 434,359,186 | -7.91% |
| 2024-03-26 | 11.60 | 11.88 | 11.37 | 11.88 | 11.81 | qfq | 30,059,352 | 350,558,531 | 1.11% |
| 2024-03-25 | 11.71 | 11.93 | 11.40 | 11.75 | 11.68 | qfq | 31,781,789 | 370,672,343 | -2.25% |
| 2024-03-22 | 10.98 | 12.14 | 10.83 | 12.02 | 11.95 | qfq | 45,064,586 | 521,817,865 | 8.88% |
| 2024-03-21 | 10.99 | 11.10 | 10.81 | 11.04 | 10.97 | qfq | 15,743,645 | 173,097,337 | 0.73% |
| 2024-03-20 | 10.56 | 11.05 | 10.52 | 10.96 | 10.89 | qfq | 20,500,550 | 222,874,891 | 3.49% |
| 2024-03-19 | 10.74 | 10.74 | 10.57 | 10.59 | 10.52 | qfq | 9,730,594 | 103,853,202 | -1.03% |
| 2024-03-18 | 10.68 | 10.71 | 10.48 | 10.70 | 10.63 | qfq | 11,091,799 | 117,834,143 | 1.04% |
| 2024-03-15 | 10.45 | 10.59 | 10.29 | 10.59 | 10.52 | qfq | 7,264,632 | 75,800,348 | 1.24% |
| 2024-03-14 | 10.62 | 10.70 | 10.27 | 10.46 | 10.40 | qfq | 11,066,300 | 116,041,129 | -2.61% |
| 2024-03-13 | 10.47 | 10.90 | 10.45 | 10.74 | 10.67 | qfq | 17,391,034 | 187,053,114 | 2.58% |
| 2024-03-12 | 10.38 | 10.56 | 10.32 | 10.47 | 10.41 | qfq | 9,934,035 | 103,585,604 | 1.36% |
| 2024-03-11 | 10.30 | 10.34 | 10.15 | 10.33 | 10.27 | qfq | 7,173,929 | 73,548,570 | 0.39% |
| 2024-03-08 | 10.26 | 10.35 | 9.98 | 10.29 | 10.23 | qfq | 9,632,250 | 97,987,894 | 1.18% |
| 2024-03-07 | 10.60 | 10.67 | 10.14 | 10.17 | 10.11 | qfq | 12,329,989 | 127,824,315 | -3.69% |
| 2024-03-06 | 10.63 | 10.75 | 10.39 | 10.56 | 10.49 | qfq | 7,335,174 | 77,483,401 | -0.38% |
| 2024-03-05 | 10.68 | 10.79 | 10.53 | 10.60 | 10.53 | qfq | 8,008,196 | 85,421,418 | -1.94% |
| 2024-03-04 | 11.03 | 11.07 | 10.59 | 10.81 | 10.74 | qfq | 10,872,173 | 117,123,259 | -1.37% |
| 2024-03-01 | 10.60 | 11.01 | 10.50 | 10.96 | 10.89 | qfq | 12,166,398 | 131,026,295 | 3.69% |
| 2024-02-29 | 10.00 | 10.58 | 10.00 | 10.57 | 10.50 | qfq | 12,049,970 | 125,857,388 | 5.38% |
| 2024-02-28 | 11.08 | 11.15 | 10.01 | 10.03 | 9.97 | qfq | 17,100,027 | 182,128,741 | -7.98% |
| 2024-02-27 | 10.27 | 10.90 | 10.22 | 10.90 | 10.83 | qfq | 12,147,697 | 129,009,217 | 4.71% |
| 2024-02-26 | 10.29 | 10.63 | 10.15 | 10.41 | 10.35 | qfq | 11,867,494 | 123,262,186 | 0.77% |
| 2024-02-23 | 9.98 | 10.34 | 9.94 | 10.33 | 10.27 | qfq | 12,645,621 | 128,568,080 | 3.51% |
| 2024-02-22 | 9.70 | 10.00 | 9.60 | 9.98 | 9.92 | qfq | 13,517,420 | 132,842,791 | 4.72% |
| 2024-02-21 | 9.40 | 9.84 | 9.33 | 9.53 | 9.47 | qfq | 13,397,495 | 128,840,282 | 0.32% |
| 2024-02-20 | 9.39 | 9.58 | 9.15 | 9.50 | 9.44 | qfq | 13,333,208 | 125,159,663 | 1.17% |
| 2024-02-19 | 9.50 | 9.58 | 9.18 | 9.39 | 9.33 | qfq | 19,708,968 | 184,710,684 | 2.85% |
| 2024-02-08 | 8.39 | 9.13 | 8.39 | 9.13 | 9.07 | qfq | 10,607,431 | 96,007,549 | 10.00% |
| 2024-02-07 | 7.96 | 8.54 | 7.92 | 8.30 | 8.25 | qfq | 14,283,615 | 118,364,848 | 2.98% |
| 2024-02-06 | 7.48 | 8.28 | 7.11 | 8.06 | 8.01 | qfq | 17,135,516 | 131,263,494 | 2.15% |
| 2024-02-05 | 8.73 | 8.75 | 7.89 | 7.89 | 7.84 | qfq | 15,468,192 | 124,030,934 | -10.03% |
| 2024-02-02 | 9.26 | 9.53 | 8.41 | 8.77 | 8.72 | qfq | 13,398,576 | 119,049,358 | -5.19% |
| 2024-02-01 | 9.38 | 9.59 | 9.13 | 9.25 | 9.19 | qfq | 8,704,133 | 81,176,699 | -2.12% |
| 2024-01-31 | 10.04 | 10.12 | 9.45 | 9.45 | 9.39 | qfq | 10,413,971 | 101,702,412 | -5.69% |
| 2024-01-30 | 10.29 | 10.45 | 9.99 | 10.02 | 9.96 | qfq | 5,828,048 | 59,615,926 | -2.91% |
| 2024-01-29 | 10.77 | 10.83 | 10.31 | 10.32 | 10.26 | qfq | 6,275,043 | 65,796,753 | -3.82% |
| 2024-01-26 | 10.70 | 10.94 | 10.65 | 10.73 | 10.66 | qfq | 9,041,139 | 97,485,199 | -0.09% |
| 2024-01-25 | 10.37 | 10.76 | 10.23 | 10.74 | 10.67 | qfq | 9,227,165 | 97,839,834 | 3.57% |
| 2024-01-24 | 10.31 | 10.42 | 9.86 | 10.37 | 10.31 | qfq | 9,166,904 | 92,962,783 | 0.88% |
| 2024-01-23 | 10.02 | 10.34 | 9.95 | 10.28 | 10.22 | qfq | 9,976,918 | 101,537,218 | 1.58% |
| 2024-01-22 | 10.95 | 11.00 | 10.03 | 10.12 | 10.06 | qfq | 10,188,874 | 106,522,306 | -7.66% |
| 2024-01-19 | 11.15 | 11.23 | 10.95 | 10.96 | 10.89 | qfq | 5,229,033 | 57,866,191 | -1.79% |
| 2024-01-18 | 11.10 | 11.25 | 10.77 | 11.16 | 11.09 | qfq | 9,841,773 | 108,215,294 | -0.36% |
| 2024-01-17 | 11.45 | 11.58 | 11.20 | 11.20 | 11.13 | qfq | 4,736,119 | 54,004,523 | -2.61% |
| 2024-01-16 | 11.67 | 11.69 | 11.28 | 11.50 | 11.43 | qfq | 6,954,693 | 79,537,550 | -0.95% |
| 2024-01-15 | 11.54 | 12.06 | 11.43 | 11.61 | 11.54 | qfq | 9,014,603 | 105,528,438 | 0.52% |
| 2024-01-12 | 11.86 | 11.87 | 11.55 | 11.55 | 11.48 | qfq | 4,873,192 | 56,966,966 | -2.86% |
| 2024-01-11 | 11.37 | 11.89 | 11.36 | 11.89 | 11.82 | qfq | 7,706,274 | 90,114,395 | 4.48% |
| 2024-01-10 | 11.66 | 11.77 | 11.38 | 11.38 | 11.31 | qfq | 5,995,146 | 69,073,930 | -3.23% |
| 2024-01-09 | 11.89 | 11.95 | 11.65 | 11.76 | 11.69 | qfq | 6,161,051 | 72,774,402 | -0.17% |
| 2024-01-08 | 12.12 | 12.12 | 11.78 | 11.78 | 11.71 | qfq | 6,489,493 | 77,398,715 | -2.81% |
| 2024-01-05 | 12.42 | 12.48 | 12.05 | 12.12 | 12.05 | qfq | 7,209,319 | 88,426,314 | -2.26% |
| 2024-01-04 | 12.55 | 12.60 | 12.36 | 12.40 | 12.32 | qfq | 4,892,362 | 61,016,751 | -0.72% |
| 2024-01-03 | 12.61 | 12.65 | 12.40 | 12.49 | 12.41 | qfq | 5,802,357 | 72,564,580 | -0.87% |
| 2024-01-02 | 12.83 | 12.86 | 12.60 | 12.60 | 12.52 | qfq | 5,818,100 | 73,734,851 | -1.72% |
| 2023-12-29 | 12.60 | 12.87 | 12.58 | 12.82 | 12.74 | qfq | 6,924,997 | 88,357,567 | 1.91% |
| 2023-12-28 | 12.27 | 12.64 | 12.04 | 12.58 | 12.50 | qfq | 8,820,843 | 109,489,457 | 2.53% |
| 2023-12-27 | 12.09 | 12.36 | 12.08 | 12.27 | 12.19 | qfq | 7,188,600 | 87,803,962 | 1.49% |
| 2023-12-26 | 12.33 | 12.38 | 12.00 | 12.09 | 12.02 | qfq | 7,564,813 | 91,624,914 | -1.95% |
| 2023-12-25 | 12.54 | 12.58 | 12.20 | 12.33 | 12.25 | qfq | 7,680,603 | 94,652,952 | -1.20% |
| 2023-12-22 | 12.88 | 12.97 | 12.35 | 12.48 | 12.40 | qfq | 13,843,963 | 174,446,280 | -3.26% |
| 2023-12-21 | 12.79 | 13.02 | 12.65 | 12.90 | 12.82 | qfq | 8,824,397 | 113,295,366 | 0.86% |
| 2023-12-20 | 13.18 | 13.26 | 12.79 | 12.79 | 12.71 | qfq | 8,738,000 | 113,355,724 | -3.47% |
| 2023-12-19 | 13.20 | 13.40 | 13.11 | 13.25 | 13.17 | qfq | 6,320,417 | 83,631,535 | 0.08% |
| 2023-12-18 | 13.21 | 13.49 | 13.15 | 13.24 | 13.16 | qfq | 8,478,757 | 112,974,367 | -0.60% |
| 2023-12-15 | 13.69 | 13.69 | 13.30 | 13.32 | 13.24 | qfq | 13,620,059 | 182,538,133 | -3.48% |
| 2023-12-14 | 13.80 | 14.00 | 13.51 | 13.80 | 13.71 | qfq | 17,437,134 | 239,762,553 | 0.29% |
| 2023-12-13 | 13.98 | 14.00 | 13.69 | 13.76 | 13.68 | qfq | 11,489,175 | 158,480,518 | -1.43% |
| 2023-12-12 | 13.70 | 14.05 | 13.67 | 13.96 | 13.87 | qfq | 13,257,651 | 184,113,086 | 1.45% |
| 2023-12-11 | 13.55 | 13.79 | 13.39 | 13.76 | 13.68 | qfq | 12,437,441 | 168,864,862 | 0.36% |
| 2023-12-08 | 13.76 | 14.06 | 13.70 | 13.71 | 13.63 | qfq | 12,181,513 | 168,677,591 | -0.51% |
| 2023-12-07 | 13.64 | 13.86 | 13.63 | 13.78 | 13.70 | qfq | 10,165,214 | 139,822,188 | 1.03% |
| 2023-12-06 | 13.61 | 13.88 | 13.60 | 13.64 | 13.56 | qfq | 13,989,396 | 191,642,267 | -1.02% |
| 2023-12-05 | 14.41 | 14.44 | 13.78 | 13.78 | 13.70 | qfq | 19,064,628 | 267,567,264 | -4.50% |
| 2023-12-04 | 14.00 | 14.66 | 13.98 | 14.43 | 14.34 | qfq | 25,548,949 | 365,796,847 | 2.70% |
| 2023-12-01 | 13.75 | 14.25 | 13.75 | 14.05 | 13.96 | qfq | 18,010,024 | 252,180,833 | 1.74% |
| 2023-11-30 | 13.77 | 13.95 | 13.50 | 13.81 | 13.72 | qfq | 16,359,117 | 224,228,113 | -0.43% |
| 2023-11-29 | 13.80 | 13.99 | 13.67 | 13.87 | 13.78 | qfq | 12,296,727 | 170,190,522 | -0.22% |
| 2023-11-28 | 13.91 | 14.03 | 13.66 | 13.90 | 13.81 | qfq | 14,457,310 | 200,036,603 | 0.58% |
| 2023-11-27 | 13.95 | 14.23 | 13.66 | 13.82 | 13.73 | qfq | 18,423,890 | 255,914,110 | -1.57% |
| 2023-11-24 | 14.92 | 15.15 | 13.92 | 14.04 | 13.95 | qfq | 35,964,092 | 517,490,051 | -5.20% |
| 2023-11-23 | 15.00 | 15.01 | 14.49 | 14.81 | 14.72 | qfq | 32,374,516 | 476,141,982 | -2.57% |
| 2023-11-22 | 14.47 | 15.48 | 14.45 | 15.20 | 15.11 | qfq | 54,071,471 | 822,426,390 | 3.75% |
| 2023-11-21 | 14.73 | 14.99 | 14.18 | 14.65 | 14.56 | qfq | 39,523,419 | 575,509,270 | 0.83% |
| 2023-11-20 | 15.23 | 15.66 | 14.40 | 14.53 | 14.44 | qfq | 60,743,576 | 922,008,872 | -3.13% |
| 2023-11-17 | 14.55 | 15.10 | 14.28 | 15.00 | 14.91 | qfq | 46,010,103 | 677,680,064 | 3.81% |
| 2023-11-16 | 14.82 | 14.82 | 14.10 | 14.45 | 14.36 | qfq | 50,014,681 | 723,028,364 | -3.47% |
| 2023-11-15 | 13.88 | 14.97 | 13.50 | 14.97 | 14.88 | qfq | 48,434,402 | 689,725,734 | 9.99% |
| 2023-11-14 | 13.51 | 13.88 | 13.37 | 13.61 | 13.53 | qfq | 32,487,412 | 442,781,293 | 3.50% |
| 2023-11-13 | 13.07 | 13.39 | 12.76 | 13.15 | 13.07 | qfq | 23,842,725 | 312,089,904 | 3.46% |
| 2023-11-10 | 12.66 | 12.84 | 12.58 | 12.71 | 12.63 | qfq | 11,209,681 | 142,228,890 | -0.31% |
| 2023-11-09 | 12.96 | 13.15 | 12.70 | 12.75 | 12.67 | qfq | 20,039,607 | 258,794,211 | -0.31% |
| 2023-11-08 | 12.59 | 13.16 | 12.59 | 12.79 | 12.71 | qfq | 27,622,068 | 354,693,736 | 2.98% |
| 2023-11-07 | 12.36 | 12.50 | 12.13 | 12.42 | 12.34 | qfq | 15,265,300 | 187,981,403 | 0.49% |
| 2023-11-06 | 12.28 | 12.52 | 12.13 | 12.36 | 12.28 | qfq | 13,914,147 | 171,414,112 | 1.06% |
| 2023-11-03 | 11.58 | 12.39 | 11.56 | 12.23 | 12.15 | qfq | 18,946,337 | 227,961,484 | 5.16% |
| 2023-11-02 | 11.61 | 11.75 | 11.46 | 11.63 | 11.56 | qfq | 10,248,041 | 119,078,721 | 0.00% |
| 2023-11-01 | 11.90 | 11.99 | 11.61 | 11.63 | 11.56 | qfq | 13,834,486 | 162,621,104 | -3.57% |
| 2023-10-31 | 12.40 | 12.42 | 11.88 | 12.06 | 11.99 | qfq | 16,999,897 | 205,579,260 | -2.82% |
| 2023-10-30 | 11.84 | 12.75 | 11.67 | 12.41 | 12.33 | qfq | 26,706,228 | 328,624,362 | 2.99% |
| 2023-10-27 | 11.83 | 12.29 | 11.27 | 12.05 | 11.98 | qfq | 22,703,934 | 266,728,018 | 1.86% |
| 2023-10-26 | 11.32 | 12.33 | 11.17 | 11.83 | 11.76 | qfq | 17,694,944 | 209,071,792 | 4.05% |
| 2023-10-25 | 11.17 | 11.65 | 11.10 | 11.37 | 11.30 | qfq | 7,627,902 | 87,014,916 | 2.90% |
| 2023-10-24 | 11.03 | 11.19 | 10.86 | 11.05 | 10.98 | qfq | 6,016,230 | 66,401,470 | 1.47% |
| 2023-10-23 | 11.37 | 11.37 | 10.83 | 10.89 | 10.82 | qfq | 6,052,089 | 66,797,180 | -3.88% |
| 2023-10-20 | 11.55 | 11.73 | 11.30 | 11.33 | 11.26 | qfq | 6,640,863 | 76,032,843 | -2.33% |
| 2023-10-19 | 11.60 | 11.87 | 11.55 | 11.60 | 11.53 | qfq | 5,942,400 | 69,731,118 | -1.02% |
| 2023-10-18 | 12.00 | 12.01 | 11.55 | 11.72 | 11.65 | qfq | 7,537,298 | 88,202,057 | -2.82% |
| 2023-10-17 | 12.00 | 12.09 | 11.82 | 12.06 | 11.99 | qfq | 6,937,489 | 82,986,659 | 0.75% |
| 2023-10-16 | 12.11 | 12.23 | 11.91 | 11.97 | 11.90 | qfq | 7,151,067 | 85,900,295 | -1.16% |
| 2023-10-13 | 12.36 | 12.36 | 12.08 | 12.11 | 12.04 | qfq | 6,340,633 | 77,438,153 | -2.18% |
| 2023-10-12 | 12.53 | 12.53 | 12.29 | 12.38 | 12.30 | qfq | 4,660,078 | 57,700,537 | -0.40% |
| 2023-10-11 | 12.44 | 12.57 | 12.28 | 12.43 | 12.35 | qfq | 4,904,748 | 61,048,078 | -0.08% |
| 2023-10-10 | 12.35 | 12.55 | 12.28 | 12.44 | 12.36 | qfq | 5,910,697 | 73,716,116 | 0.81% |
| 2023-10-09 | 12.28 | 12.36 | 12.14 | 12.34 | 12.26 | qfq | 5,908,747 | 72,498,481 | 0.08% |
| 2023-09-28 | 12.09 | 12.34 | 12.09 | 12.33 | 12.25 | qfq | 5,135,400 | 63,042,730 | 1.99% |
| 2023-09-27 | 12.00 | 12.22 | 11.93 | 12.09 | 12.02 | qfq | 4,711,178 | 57,018,312 | 0.33% |
| 2023-09-26 | 11.91 | 12.15 | 11.91 | 12.05 | 11.98 | qfq | 5,198,900 | 62,687,431 | 0.84% |
| 2023-09-25 | 12.18 | 12.26 | 11.82 | 11.95 | 11.88 | qfq | 6,354,337 | 75,924,660 | -1.73% |
| 2023-09-22 | 11.70 | 12.19 | 11.64 | 12.16 | 12.09 | qfq | 7,752,500 | 93,024,278 | 3.75% |
| 2023-09-21 | 11.71 | 11.92 | 11.66 | 11.72 | 11.65 | qfq | 4,610,088 | 54,261,680 | -0.51% |
| 2023-09-20 | 11.88 | 12.00 | 11.77 | 11.78 | 11.71 | qfq | 4,403,230 | 52,250,440 | -1.01% |
| 2023-09-19 | 12.30 | 12.33 | 11.86 | 11.90 | 11.83 | qfq | 8,761,103 | 105,122,858 | -3.64% |
| 2023-09-18 | 12.34 | 12.48 | 12.31 | 12.35 | 12.27 | qfq | 4,322,662 | 53,482,756 | -0.48% |
| 2023-09-15 | 12.59 | 12.60 | 12.33 | 12.41 | 12.33 | qfq | 4,323,000 | 53,678,848 | -1.04% |
| 2023-09-14 | 12.72 | 12.72 | 12.44 | 12.54 | 12.46 | qfq | 5,190,283 | 65,139,612 | -0.79% |
| 2023-09-13 | 13.03 | 13.04 | 12.57 | 12.64 | 12.56 | qfq | 6,692,565 | 85,090,200 | -2.32% |
| 2023-09-12 | 13.13 | 13.19 | 12.94 | 12.94 | 12.86 | qfq | 6,711,710 | 87,351,315 | -1.45% |
| 2023-09-11 | 12.95 | 13.19 | 12.85 | 13.13 | 13.05 | qfq | 9,504,608 | 124,140,721 | 1.16% |
| 2023-09-08 | 12.65 | 13.06 | 12.64 | 12.98 | 12.90 | qfq | 9,149,012 | 118,076,408 | 1.49% |
| 2023-09-07 | 12.80 | 13.21 | 12.75 | 12.79 | 12.71 | qfq | 9,999,901 | 129,528,660 | -1.84% |
| 2023-09-06 | 12.77 | 13.30 | 12.53 | 13.03 | 12.95 | qfq | 14,707,070 | 190,517,833 | 1.72% |
| 2023-09-05 | 13.12 | 13.15 | 12.80 | 12.81 | 12.73 | qfq | 9,861,478 | 127,884,906 | -1.61% |
| 2023-09-04 | 12.67 | 13.03 | 12.54 | 13.02 | 12.94 | qfq | 11,101,701 | 141,906,692 | 3.09% |
| 2023-09-01 | 12.82 | 12.88 | 12.60 | 12.63 | 12.55 | qfq | 5,323,600 | 67,549,105 | -1.94% |
| 2023-08-31 | 12.84 | 12.98 | 12.71 | 12.88 | 12.80 | qfq | 6,428,684 | 82,574,988 | -0.16% |
| 2023-08-30 | 12.50 | 12.95 | 12.50 | 12.90 | 12.82 | qfq | 10,018,490 | 128,275,313 | 2.38% |
| 2023-08-29 | 12.16 | 12.70 | 12.02 | 12.60 | 12.52 | qfq | 11,951,100 | 149,357,265 | 4.91% |
| 2023-08-28 | 12.70 | 12.75 | 12.01 | 12.01 | 11.94 | qfq | 10,032,966 | 124,633,443 | -0.99% |
| 2023-08-25 | 12.51 | 12.57 | 12.06 | 12.13 | 12.06 | qfq | 9,802,525 | 120,568,817 | -3.73% |
| 2023-08-24 | 12.85 | 12.96 | 12.50 | 12.60 | 12.52 | qfq | 7,990,725 | 101,448,393 | -1.95% |
| 2023-08-23 | 13.10 | 13.21 | 12.79 | 12.85 | 12.77 | qfq | 9,796,677 | 126,897,379 | -3.17% |
| 2023-08-22 | 12.87 | 13.30 | 12.72 | 13.27 | 13.19 | qfq | 12,612,294 | 164,032,980 | 4.16% |
| 2023-08-21 | 12.81 | 13.20 | 12.70 | 12.74 | 12.66 | qfq | 8,569,262 | 111,134,492 | -0.47% |
| 2023-08-18 | 13.29 | 13.46 | 12.80 | 12.80 | 12.72 | qfq | 7,774,207 | 101,551,660 | -3.69% |
| 2023-08-17 | 13.10 | 13.37 | 12.95 | 13.29 | 13.21 | qfq | 5,511,834 | 72,757,129 | 1.06% |
| 2023-08-16 | 13.43 | 13.49 | 13.13 | 13.15 | 13.07 | qfq | 6,939,000 | 91,950,301 | -2.74% |
| 2023-08-15 | 13.78 | 13.81 | 13.36 | 13.52 | 13.44 | qfq | 5,423,000 | 73,385,055 | -2.03% |
| 2023-08-14 | 13.50 | 13.81 | 13.30 | 13.80 | 13.71 | qfq | 6,291,537 | 85,593,783 | 1.47% |
| 2023-08-11 | 13.82 | 13.94 | 13.60 | 13.60 | 13.52 | qfq | 5,785,900 | 79,521,595 | -1.45% |
| 2023-08-10 | 13.81 | 13.91 | 13.61 | 13.80 | 13.71 | qfq | 7,013,860 | 96,363,257 | -0.36% |
| 2023-08-09 | 13.95 | 14.20 | 13.76 | 13.85 | 13.76 | qfq | 10,643,435 | 148,268,156 | -1.07% |
| 2023-08-08 | 14.20 | 14.23 | 13.91 | 14.00 | 13.91 | qfq | 9,616,000 | 135,081,249 | -1.41% |
| 2023-08-07 | 13.69 | 14.35 | 13.68 | 14.20 | 14.11 | qfq | 18,907,849 | 266,195,724 | 3.42% |
| 2023-08-04 | 13.35 | 13.80 | 13.35 | 13.73 | 13.65 | qfq | 11,084,961 | 151,507,072 | 2.92% |
| 2023-08-03 | 13.33 | 13.51 | 13.29 | 13.34 | 13.26 | qfq | 6,165,518 | 82,517,819 | -0.52% |
| 2023-08-02 | 13.10 | 13.42 | 13.07 | 13.41 | 13.33 | qfq | 7,676,812 | 102,292,266 | 1.44% |
| 2023-08-01 | 13.15 | 13.31 | 12.95 | 13.22 | 13.14 | qfq | 6,862,917 | 90,245,168 | 0.53% |
| 2023-07-31 | 13.05 | 13.34 | 13.00 | 13.15 | 13.07 | qfq | 6,980,155 | 92,025,585 | 0.61% |
| 2023-07-28 | 12.91 | 13.14 | 12.77 | 13.07 | 12.99 | qfq | 7,675,983 | 99,651,774 | 1.08% |
| 2023-07-27 | 13.22 | 13.29 | 12.88 | 12.93 | 12.85 | qfq | 9,315,769 | 121,475,966 | -2.19% |
| 2023-07-26 | 13.55 | 13.61 | 13.16 | 13.22 | 13.14 | qfq | 9,217,125 | 122,381,973 | -2.72% |
| 2023-07-25 | 13.50 | 13.64 | 13.43 | 13.59 | 13.51 | qfq | 5,916,181 | 80,098,178 | 1.57% |
| 2023-07-24 | 13.30 | 13.54 | 13.16 | 13.38 | 13.30 | qfq | 5,203,100 | 69,705,660 | 0.60% |
| 2023-07-21 | 13.35 | 13.49 | 13.22 | 13.30 | 13.22 | qfq | 5,980,691 | 79,912,961 | -0.67% |
| 2023-07-20 | 13.85 | 13.87 | 13.39 | 13.39 | 13.31 | qfq | 9,577,994 | 129,736,387 | -2.97% |
| 2023-07-19 | 13.85 | 13.95 | 13.68 | 13.80 | 13.71 | qfq | 6,004,458 | 82,896,292 | -0.22% |
| 2023-07-18 | 14.17 | 14.17 | 13.79 | 13.83 | 13.74 | qfq | 10,055,945 | 139,995,572 | -2.47% |
| 2023-07-17 | 14.16 | 14.39 | 14.07 | 14.18 | 14.09 | qfq | 9,291,500 | 131,886,777 | 0.35% |