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
健友股份603707.SH
最近收盘价7.902026-07-17
最近交易日2026-07-17
成交量（股）23,017,086
成交额（元）186,189,885
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.1 | — | — | — | 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 | 8.22 | 8.38 | 7.90 | 7.90 | 7.90 | qfq | 23,017,086 | 186,189,885 | -4.59% |
| 2026-07-16 | 7.98 | 8.33 | 7.88 | 8.28 | 8.28 | qfq | 25,641,368 | 208,766,009 | 3.63% |
| 2026-07-15 | 7.75 | 8.08 | 7.70 | 7.99 | 7.99 | qfq | 18,691,421 | 149,114,046 | 1.78% |
| 2026-07-14 | 7.62 | 7.98 | 7.54 | 7.85 | 7.85 | qfq | 20,462,815 | 159,410,127 | 2.88% |
| 2026-07-13 | 7.49 | 7.67 | 7.45 | 7.63 | 7.63 | qfq | 15,847,020 | 120,057,468 | 1.87% |
| 2026-07-10 | 7.24 | 7.61 | 7.14 | 7.49 | 7.49 | qfq | 15,218,960 | 113,314,673 | 3.45% |
| 2026-07-09 | 7.31 | 7.48 | 7.20 | 7.24 | 7.24 | qfq | 10,782,665 | 78,610,465 | -1.63% |
| 2026-07-08 | 7.37 | 7.52 | 7.30 | 7.36 | 7.36 | qfq | 9,479,316 | 70,111,067 | -0.41% |
| 2026-07-07 | 7.50 | 7.58 | 7.37 | 7.39 | 7.39 | qfq | 11,429,328 | 85,082,643 | -2.89% |
| 2026-07-06 | 7.56 | 7.74 | 7.52 | 7.61 | 7.61 | qfq | 13,683,880 | 104,815,501 | -0.39% |
| 2026-07-03 | 7.41 | 7.72 | 7.41 | 7.64 | 7.64 | qfq | 15,724,319 | 119,393,155 | 2.41% |
| 2026-07-02 | 7.26 | 7.65 | 7.25 | 7.46 | 7.46 | qfq | 18,997,074 | 142,035,170 | 2.33% |
| 2026-07-01 | 7.06 | 7.31 | 6.94 | 7.29 | 7.29 | qfq | 18,678,835 | 133,563,993 | 3.11% |
| 2026-06-30 | 7.24 | 7.30 | 7.05 | 7.07 | 7.07 | qfq | 16,002,585 | 114,218,533 | -2.62% |
| 2026-06-29 | 6.85 | 7.48 | 6.72 | 7.26 | 7.26 | qfq | 23,611,741 | 169,258,134 | 6.14% |
| 2026-06-26 | 7.08 | 7.14 | 6.84 | 6.84 | 6.84 | qfq | 10,097,610 | 70,149,225 | -4.20% |
| 2026-06-25 | 7.07 | 7.15 | 6.81 | 7.14 | 7.14 | qfq | 13,712,084 | 95,660,390 | 0.28% |
| 2026-06-24 | 7.25 | 7.30 | 7.12 | 7.12 | 7.12 | qfq | 8,898,023 | 64,057,980 | -0.84% |
| 2026-06-23 | 7.01 | 7.30 | 6.99 | 7.18 | 7.18 | qfq | 13,149,197 | 94,832,367 | 1.41% |
| 2026-06-22 | 7.11 | 7.14 | 6.85 | 7.08 | 7.08 | qfq | 15,478,800 | 107,767,677 | -0.98% |
| 2026-06-18 | 7.13 | 7.25 | 7.05 | 7.15 | 7.15 | qfq | 9,436,715 | 67,537,983 | -0.14% |
| 2026-06-17 | 7.26 | 7.27 | 7.12 | 7.16 | 7.16 | qfq | 11,491,824 | 82,354,595 | -1.78% |
| 2026-06-16 | 7.43 | 7.43 | 7.26 | 7.29 | 7.29 | qfq | 15,246,550 | 111,651,417 | -2.41% |
| 2026-06-15 | 7.75 | 7.80 | 7.43 | 7.47 | 7.47 | qfq | 19,366,464 | 146,488,229 | -3.61% |
| 2026-06-12 | 7.52 | 7.75 | 7.52 | 7.75 | 7.75 | qfq | 14,212,565 | 108,863,857 | 3.06% |
| 2026-06-11 | 7.60 | 7.67 | 7.45 | 7.52 | 7.52 | qfq | 8,880,604 | 66,851,005 | -1.96% |
| 2026-06-10 | 7.64 | 7.70 | 7.56 | 7.67 | 7.67 | qfq | 7,054,400 | 53,834,610 | -0.52% |
| 2026-06-09 | 7.83 | 7.93 | 7.70 | 7.71 | 7.71 | qfq | 9,172,070 | 71,567,284 | -2.28% |
| 2026-06-08 | 7.90 | 8.00 | 7.63 | 7.89 | 7.79 | qfq | 13,539,199 | 105,578,315 | -1.87% |
| 2026-06-05 | 8.00 | 8.10 | 7.96 | 8.04 | 7.94 | qfq | 6,054,434 | 48,737,215 | 1.39% |
| 2026-06-04 | 8.11 | 8.15 | 7.92 | 7.93 | 7.83 | qfq | 7,012,416 | 56,193,739 | -2.34% |
| 2026-06-03 | 8.15 | 8.18 | 8.01 | 8.12 | 8.02 | qfq | 5,822,515 | 47,208,198 | -0.37% |
| 2026-06-02 | 8.27 | 8.30 | 8.15 | 8.15 | 8.05 | qfq | 7,159,115 | 58,777,944 | -1.57% |
| 2026-06-01 | 8.04 | 8.33 | 8.03 | 8.28 | 8.18 | qfq | 9,323,673 | 76,674,205 | 2.48% |
| 2026-05-29 | 7.95 | 8.18 | 7.93 | 8.08 | 7.98 | qfq | 8,946,069 | 72,109,320 | 1.25% |
| 2026-05-28 | 8.11 | 8.12 | 7.89 | 7.98 | 7.88 | qfq | 8,807,589 | 70,374,290 | -1.72% |
| 2026-05-27 | 8.27 | 8.30 | 8.00 | 8.12 | 8.02 | qfq | 9,845,417 | 79,865,166 | -1.81% |
| 2026-05-26 | 8.21 | 8.27 | 8.17 | 8.27 | 8.17 | qfq | 6,849,804 | 56,301,724 | 0.61% |
| 2026-05-25 | 8.24 | 8.25 | 8.10 | 8.22 | 8.12 | qfq | 8,665,123 | 70,714,636 | 0.12% |
| 2026-05-22 | 8.36 | 8.36 | 8.19 | 8.21 | 8.11 | qfq | 8,658,622 | 71,361,806 | -1.08% |
| 2026-05-21 | 8.35 | 8.51 | 8.26 | 8.30 | 8.19 | qfq | 8,786,015 | 73,811,300 | -1.07% |
| 2026-05-20 | 8.53 | 8.56 | 8.36 | 8.39 | 8.28 | qfq | 7,196,201 | 60,590,262 | -1.64% |
| 2026-05-19 | 8.48 | 8.57 | 8.47 | 8.53 | 8.42 | qfq | 6,927,503 | 59,033,114 | 0.35% |
| 2026-05-18 | 8.63 | 8.70 | 8.44 | 8.50 | 8.39 | qfq | 10,776,978 | 91,699,391 | -2.30% |
| 2026-05-15 | 8.85 | 8.87 | 8.63 | 8.70 | 8.59 | qfq | 10,427,451 | 91,421,696 | -1.47% |
| 2026-05-14 | 9.07 | 9.10 | 8.82 | 8.83 | 8.72 | qfq | 13,582,423 | 121,621,703 | -2.86% |
| 2026-05-13 | 9.09 | 9.12 | 9.05 | 9.09 | 8.97 | qfq | 8,374,429 | 75,962,821 | -0.11% |
| 2026-05-12 | 9.19 | 9.20 | 9.06 | 9.10 | 8.98 | qfq | 8,977,279 | 81,811,264 | -0.87% |
| 2026-05-11 | 9.10 | 9.19 | 9.07 | 9.18 | 9.06 | qfq | 9,677,771 | 88,395,241 | 0.88% |
| 2026-05-08 | 9.10 | 9.15 | 9.09 | 9.10 | 8.98 | qfq | 8,619,699 | 78,519,987 | 0.00% |
| 2026-05-07 | 9.20 | 9.21 | 9.07 | 9.10 | 8.98 | qfq | 13,085,824 | 119,157,514 | -0.66% |
| 2026-05-06 | 9.12 | 9.20 | 9.12 | 9.16 | 9.04 | qfq | 13,497,289 | 123,616,876 | -0.22% |
| 2026-04-30 | 9.42 | 9.42 | 9.14 | 9.18 | 9.06 | qfq | 20,650,994 | 190,228,580 | -2.75% |
| 2026-04-29 | 9.43 | 9.49 | 9.40 | 9.44 | 9.32 | qfq | 8,911,702 | 84,132,747 | 0.11% |
| 2026-04-28 | 9.35 | 9.47 | 9.35 | 9.43 | 9.31 | qfq | 6,364,033 | 59,998,262 | 0.53% |
| 2026-04-27 | 9.32 | 9.43 | 9.25 | 9.38 | 9.26 | qfq | 6,454,942 | 60,204,281 | 0.75% |
| 2026-04-24 | 9.35 | 9.39 | 9.27 | 9.31 | 9.19 | qfq | 6,725,067 | 62,607,040 | -0.64% |
| 2026-04-23 | 9.43 | 9.45 | 9.36 | 9.37 | 9.25 | qfq | 6,624,768 | 62,204,581 | -0.64% |
| 2026-04-22 | 9.40 | 9.45 | 9.37 | 9.43 | 9.31 | qfq | 6,228,627 | 58,574,566 | 0.21% |
| 2026-04-21 | 9.44 | 9.59 | 9.39 | 9.41 | 9.29 | qfq | 7,731,082 | 73,001,795 | -0.53% |
| 2026-04-20 | 9.51 | 9.54 | 9.40 | 9.46 | 9.34 | qfq | 8,059,616 | 76,144,527 | -0.53% |
| 2026-04-17 | 9.70 | 9.70 | 9.47 | 9.51 | 9.39 | qfq | 14,284,372 | 136,267,543 | -2.16% |
| 2026-04-16 | 9.83 | 9.85 | 9.67 | 9.72 | 9.60 | qfq | 11,287,178 | 109,744,381 | -1.12% |
| 2026-04-15 | 9.75 | 9.93 | 9.65 | 9.83 | 9.71 | qfq | 15,303,893 | 150,099,338 | 1.55% |
| 2026-04-14 | 9.73 | 9.77 | 9.51 | 9.68 | 9.56 | qfq | 13,332,090 | 128,222,163 | -0.31% |
| 2026-04-13 | 9.91 | 9.91 | 9.69 | 9.71 | 9.59 | qfq | 14,654,500 | 143,067,414 | -2.51% |
| 2026-04-10 | 9.85 | 10.07 | 9.79 | 9.96 | 9.83 | qfq | 17,804,074 | 177,267,144 | 1.94% |
| 2026-04-09 | 9.84 | 10.00 | 9.75 | 9.77 | 9.65 | qfq | 10,972,290 | 108,233,477 | -1.41% |
| 2026-04-08 | 9.79 | 9.93 | 9.72 | 9.91 | 9.78 | qfq | 15,355,059 | 150,852,708 | 2.48% |
| 2026-04-07 | 9.73 | 9.80 | 9.52 | 9.67 | 9.55 | qfq | 8,572,647 | 82,999,097 | 0.00% |
| 2026-04-03 | 9.86 | 9.89 | 9.65 | 9.67 | 9.55 | qfq | 12,082,400 | 117,770,706 | -2.81% |
| 2026-04-02 | 9.95 | 10.03 | 9.86 | 9.95 | 9.82 | qfq | 11,599,329 | 115,275,315 | -0.10% |
| 2026-04-01 | 9.86 | 9.96 | 9.75 | 9.96 | 9.83 | qfq | 15,045,719 | 148,975,368 | 1.74% |
| 2026-03-31 | 9.77 | 9.88 | 9.75 | 9.79 | 9.67 | qfq | 10,645,282 | 104,464,778 | -0.31% |
| 2026-03-30 | 9.64 | 9.82 | 9.61 | 9.82 | 9.70 | qfq | 10,021,260 | 97,815,418 | 1.34% |
| 2026-03-27 | 9.35 | 9.71 | 9.30 | 9.69 | 9.57 | qfq | 12,698,967 | 121,717,406 | 2.76% |
| 2026-03-26 | 9.69 | 9.87 | 9.38 | 9.43 | 9.31 | qfq | 12,959,235 | 123,963,272 | -2.18% |
| 2026-03-25 | 9.40 | 9.65 | 9.37 | 9.64 | 9.52 | qfq | 10,818,853 | 102,675,859 | 3.21% |
| 2026-03-24 | 9.30 | 9.34 | 9.11 | 9.34 | 9.22 | qfq | 9,300,980 | 85,856,587 | 2.30% |
| 2026-03-23 | 9.72 | 9.73 | 9.03 | 9.13 | 9.01 | qfq | 23,792,571 | 221,831,789 | -7.03% |
| 2026-03-20 | 9.85 | 9.93 | 9.82 | 9.82 | 9.70 | qfq | 10,377,858 | 102,299,650 | -0.10% |
| 2026-03-19 | 9.85 | 9.96 | 9.80 | 9.83 | 9.71 | qfq | 9,845,306 | 97,214,022 | -1.11% |
| 2026-03-18 | 9.92 | 10.01 | 9.85 | 9.94 | 9.81 | qfq | 7,035,087 | 69,745,263 | 0.20% |
| 2026-03-17 | 10.05 | 10.12 | 9.92 | 9.92 | 9.79 | qfq | 11,186,748 | 111,893,553 | -1.29% |
| 2026-03-16 | 9.81 | 10.17 | 9.81 | 10.05 | 9.92 | qfq | 19,990,429 | 200,327,019 | 2.13% |
| 2026-03-13 | 9.85 | 9.99 | 9.80 | 9.84 | 9.72 | qfq | 10,893,039 | 107,719,462 | -0.10% |
| 2026-03-12 | 9.86 | 9.88 | 9.79 | 9.85 | 9.73 | qfq | 7,700,300 | 75,719,470 | -0.10% |
| 2026-03-11 | 9.83 | 9.90 | 9.79 | 9.86 | 9.74 | qfq | 7,781,357 | 76,657,196 | 0.20% |
| 2026-03-10 | 9.71 | 9.87 | 9.71 | 9.84 | 9.72 | qfq | 10,856,889 | 106,364,406 | 1.55% |
| 2026-03-09 | 9.62 | 9.73 | 9.58 | 9.69 | 9.57 | qfq | 12,224,631 | 118,078,627 | 0.00% |
| 2026-03-06 | 9.41 | 9.74 | 9.40 | 9.69 | 9.57 | qfq | 16,195,014 | 155,957,172 | 2.98% |
| 2026-03-05 | 9.40 | 9.63 | 9.31 | 9.41 | 9.29 | qfq | 12,448,249 | 117,103,002 | 1.18% |
| 2026-03-04 | 9.43 | 9.49 | 9.29 | 9.30 | 9.18 | qfq | 11,744,100 | 110,068,526 | -1.90% |
| 2026-03-03 | 9.64 | 9.77 | 9.42 | 9.48 | 9.36 | qfq | 14,237,356 | 136,455,167 | -1.66% |
| 2026-03-02 | 9.83 | 9.87 | 9.61 | 9.64 | 9.52 | qfq | 13,368,540 | 129,684,229 | -2.63% |
| 2026-02-27 | 9.92 | 9.94 | 9.80 | 9.90 | 9.77 | qfq | 11,224,318 | 110,647,665 | -0.30% |
| 2026-02-26 | 9.98 | 10.05 | 9.90 | 9.93 | 9.80 | qfq | 10,344,156 | 103,096,210 | -0.80% |
| 2026-02-25 | 10.00 | 10.05 | 9.96 | 10.01 | 9.88 | qfq | 12,699,516 | 126,936,416 | 0.20% |
| 2026-02-24 | 9.94 | 10.02 | 9.76 | 9.99 | 9.86 | qfq | 17,071,646 | 169,164,003 | 1.63% |
| 2026-02-13 | 9.87 | 9.96 | 9.80 | 9.83 | 9.71 | qfq | 9,594,446 | 94,787,149 | -0.41% |
| 2026-02-12 | 9.95 | 9.95 | 9.85 | 9.87 | 9.74 | qfq | 9,248,666 | 91,394,097 | -0.80% |
| 2026-02-11 | 10.03 | 10.04 | 9.94 | 9.95 | 9.82 | qfq | 9,623,185 | 96,071,052 | -0.90% |
| 2026-02-10 | 10.01 | 10.06 | 9.93 | 10.04 | 9.91 | qfq | 13,559,184 | 135,577,664 | 0.50% |
| 2026-02-09 | 9.79 | 10.03 | 9.72 | 9.99 | 9.86 | qfq | 24,710,202 | 245,587,789 | 2.25% |
| 2026-02-06 | 9.77 | 9.90 | 9.68 | 9.77 | 9.65 | qfq | 16,379,723 | 160,109,062 | 0.10% |
| 2026-02-05 | 9.61 | 9.86 | 9.57 | 9.76 | 9.64 | qfq | 22,094,657 | 215,213,725 | 1.67% |
| 2026-02-04 | 9.65 | 9.67 | 9.56 | 9.60 | 9.48 | qfq | 13,653,152 | 130,895,190 | -0.72% |
| 2026-02-03 | 9.31 | 9.75 | 9.30 | 9.67 | 9.55 | qfq | 21,291,571 | 204,620,232 | 4.20% |
| 2026-02-02 | 9.43 | 9.63 | 9.25 | 9.28 | 9.16 | qfq | 13,548,807 | 128,209,539 | -2.01% |
| 2026-01-30 | 9.67 | 9.72 | 9.46 | 9.47 | 9.35 | qfq | 12,294,393 | 117,725,001 | -1.87% |
| 2026-01-29 | 9.54 | 9.69 | 9.49 | 9.65 | 9.53 | qfq | 12,157,394 | 116,922,088 | 1.47% |
| 2026-01-28 | 9.64 | 9.68 | 9.48 | 9.51 | 9.39 | qfq | 9,961,759 | 95,224,102 | -1.14% |
| 2026-01-27 | 9.72 | 9.75 | 9.51 | 9.62 | 9.50 | qfq | 12,455,758 | 119,543,245 | -0.93% |
| 2026-01-26 | 9.75 | 9.79 | 9.60 | 9.71 | 9.59 | qfq | 14,713,779 | 142,582,403 | -0.10% |
| 2026-01-23 | 9.57 | 9.74 | 9.57 | 9.72 | 9.60 | qfq | 13,673,427 | 132,662,091 | 1.57% |
| 2026-01-22 | 9.49 | 9.59 | 9.48 | 9.57 | 9.45 | qfq | 8,858,027 | 84,631,522 | 0.74% |
| 2026-01-21 | 9.46 | 9.56 | 9.45 | 9.50 | 9.38 | qfq | 10,092,233 | 95,909,080 | 0.11% |
| 2026-01-20 | 9.46 | 9.54 | 9.44 | 9.49 | 9.37 | qfq | 6,623,479 | 62,836,990 | 0.11% |
| 2026-01-19 | 9.42 | 9.50 | 9.39 | 9.48 | 9.36 | qfq | 8,816,565 | 83,355,457 | 0.74% |
| 2026-01-16 | 9.57 | 9.59 | 9.38 | 9.41 | 9.29 | qfq | 10,302,630 | 97,273,991 | -0.95% |
| 2026-01-15 | 9.49 | 9.54 | 9.45 | 9.50 | 9.38 | qfq | 10,099,919 | 96,003,293 | -0.11% |
| 2026-01-14 | 9.56 | 9.69 | 9.40 | 9.51 | 9.39 | qfq | 19,594,258 | 187,539,163 | -0.83% |
| 2026-01-13 | 9.60 | 9.73 | 9.55 | 9.59 | 9.47 | qfq | 15,883,765 | 153,177,456 | -0.10% |
| 2026-01-12 | 9.59 | 9.62 | 9.53 | 9.60 | 9.48 | qfq | 11,841,545 | 113,454,557 | 0.31% |
| 2026-01-09 | 9.40 | 9.59 | 9.35 | 9.57 | 9.45 | qfq | 13,588,356 | 129,044,972 | 1.81% |
| 2026-01-08 | 9.45 | 9.50 | 9.36 | 9.40 | 9.28 | qfq | 11,839,163 | 111,561,048 | 0.32% |
| 2026-01-07 | 9.35 | 9.41 | 9.29 | 9.37 | 9.25 | qfq | 11,742,706 | 109,791,718 | 0.43% |
| 2026-01-06 | 9.25 | 9.33 | 9.23 | 9.33 | 9.21 | qfq | 10,266,617 | 95,339,036 | 0.97% |
| 2026-01-05 | 9.02 | 9.25 | 9.01 | 9.24 | 9.12 | qfq | 13,822,459 | 126,806,374 | 2.33% |
| 2025-12-31 | 9.09 | 9.11 | 9.00 | 9.03 | 8.92 | qfq | 8,879,671 | 80,258,265 | -0.66% |
| 2025-12-30 | 9.07 | 9.11 | 9.03 | 9.09 | 8.97 | qfq | 6,118,996 | 55,564,662 | 0.11% |
| 2025-12-29 | 9.19 | 9.21 | 9.07 | 9.08 | 8.96 | qfq | 10,230,511 | 93,258,731 | -1.41% |
| 2025-12-26 | 9.23 | 9.25 | 9.16 | 9.21 | 9.09 | qfq | 6,509,612 | 59,952,636 | -0.32% |
| 2025-12-25 | 9.31 | 9.32 | 9.24 | 9.24 | 9.12 | qfq | 8,664,370 | 80,232,252 | -0.54% |
| 2025-12-24 | 9.27 | 9.30 | 9.19 | 9.29 | 9.17 | qfq | 5,266,761 | 48,795,378 | 0.54% |
| 2025-12-23 | 9.34 | 9.41 | 9.21 | 9.24 | 9.12 | qfq | 7,503,391 | 69,716,554 | -0.86% |
| 2025-12-22 | 9.35 | 9.38 | 9.31 | 9.32 | 9.20 | qfq | 6,090,600 | 56,900,203 | -0.32% |
| 2025-12-19 | 9.27 | 9.42 | 9.26 | 9.35 | 9.23 | qfq | 8,768,236 | 81,945,365 | 0.97% |
| 2025-12-18 | 9.16 | 9.32 | 9.15 | 9.26 | 9.14 | qfq | 7,883,992 | 73,117,837 | 0.54% |
| 2025-12-17 | 9.05 | 9.22 | 9.05 | 9.21 | 9.09 | qfq | 8,813,109 | 80,535,476 | 1.32% |
| 2025-12-16 | 9.18 | 9.19 | 9.06 | 9.09 | 8.97 | qfq | 8,586,226 | 78,144,963 | -0.98% |
| 2025-12-15 | 9.18 | 9.26 | 9.12 | 9.18 | 9.06 | qfq | 8,844,305 | 81,313,489 | 0.11% |
| 2025-12-12 | 9.25 | 9.27 | 9.10 | 9.17 | 9.05 | qfq | 13,019,271 | 119,245,326 | -1.08% |
| 2025-12-11 | 9.40 | 9.42 | 9.25 | 9.27 | 9.15 | qfq | 10,371,101 | 96,665,816 | -1.38% |
| 2025-12-10 | 9.45 | 9.46 | 9.31 | 9.40 | 9.28 | qfq | 10,475,073 | 98,270,938 | -0.63% |
| 2025-12-09 | 9.58 | 9.60 | 9.46 | 9.46 | 9.34 | qfq | 10,112,224 | 96,162,006 | -1.46% |
| 2025-12-08 | 9.63 | 9.64 | 9.58 | 9.60 | 9.48 | qfq | 8,754,383 | 84,128,895 | 0.00% |
| 2025-12-05 | 9.60 | 9.62 | 9.46 | 9.60 | 9.48 | qfq | 13,322,165 | 126,847,813 | -0.21% |
| 2025-12-04 | 9.59 | 9.64 | 9.55 | 9.62 | 9.50 | qfq | 7,536,723 | 72,360,659 | 0.42% |
| 2025-12-03 | 9.67 | 9.70 | 9.54 | 9.58 | 9.46 | qfq | 9,904,827 | 95,130,209 | -1.03% |
| 2025-12-02 | 9.75 | 9.75 | 9.65 | 9.68 | 9.56 | qfq | 7,360,484 | 71,225,394 | -0.51% |
| 2025-12-01 | 9.69 | 9.75 | 9.65 | 9.73 | 9.61 | qfq | 9,240,419 | 89,787,528 | 0.41% |
| 2025-11-28 | 9.77 | 9.79 | 9.63 | 9.69 | 9.57 | qfq | 12,426,523 | 120,225,831 | -0.62% |
| 2025-11-27 | 9.87 | 9.89 | 9.72 | 9.75 | 9.63 | qfq | 12,756,894 | 124,937,396 | -1.22% |
| 2025-11-26 | 9.92 | 10.04 | 9.86 | 9.87 | 9.74 | qfq | 9,934,449 | 98,877,859 | -0.50% |
| 2025-11-25 | 9.98 | 10.03 | 9.90 | 9.92 | 9.79 | qfq | 10,104,290 | 100,634,956 | 0.00% |
| 2025-11-24 | 9.85 | 9.95 | 9.82 | 9.92 | 9.79 | qfq | 8,536,783 | 84,524,718 | 0.81% |
| 2025-11-21 | 9.98 | 10.04 | 9.77 | 9.84 | 9.72 | qfq | 16,251,494 | 160,685,228 | -1.70% |
| 2025-11-20 | 10.01 | 10.09 | 9.98 | 10.01 | 9.88 | qfq | 8,551,105 | 85,750,590 | 0.10% |
| 2025-11-19 | 10.11 | 10.18 | 9.97 | 10.00 | 9.87 | qfq | 10,510,192 | 105,349,717 | -1.19% |
| 2025-11-18 | 10.20 | 10.27 | 10.08 | 10.12 | 9.99 | qfq | 11,557,313 | 117,257,773 | -1.08% |
| 2025-11-17 | 10.36 | 10.36 | 10.19 | 10.23 | 10.10 | qfq | 13,892,895 | 142,201,396 | -1.25% |
| 2025-11-14 | 10.35 | 10.46 | 10.34 | 10.36 | 10.23 | qfq | 15,313,437 | 159,314,562 | 0.19% |
| 2025-11-13 | 10.27 | 10.35 | 10.22 | 10.34 | 10.21 | qfq | 12,567,411 | 129,410,632 | 0.49% |
| 2025-11-12 | 10.35 | 10.37 | 10.25 | 10.29 | 10.16 | qfq | 11,957,151 | 123,147,263 | -0.58% |
| 2025-11-11 | 10.31 | 10.45 | 10.27 | 10.35 | 10.22 | qfq | 16,317,130 | 169,209,924 | 0.49% |
| 2025-11-10 | 10.17 | 10.32 | 10.16 | 10.30 | 10.17 | qfq | 16,369,095 | 168,114,889 | 1.38% |
| 2025-11-07 | 10.05 | 10.27 | 10.02 | 10.16 | 10.03 | qfq | 18,709,012 | 190,387,821 | 1.50% |
| 2025-11-06 | 10.01 | 10.03 | 9.99 | 10.01 | 9.88 | qfq | 9,338,611 | 93,463,761 | -0.40% |
| 2025-11-05 | 9.90 | 10.08 | 9.86 | 10.05 | 9.92 | qfq | 14,490,600 | 144,888,110 | 1.21% |
| 2025-11-04 | 10.03 | 10.03 | 9.91 | 9.93 | 9.80 | qfq | 15,324,377 | 152,525,827 | -1.19% |
| 2025-11-03 | 10.10 | 10.10 | 9.97 | 10.05 | 9.92 | qfq | 17,628,608 | 176,712,809 | 0.10% |
| 2025-10-31 | 10.01 | 10.07 | 9.92 | 10.04 | 9.91 | qfq | 22,366,931 | 224,201,602 | 0.80% |
| 2025-10-30 | 9.74 | 10.19 | 9.72 | 9.96 | 9.83 | qfq | 33,713,974 | 335,817,396 | 1.84% |
| 2025-10-29 | 9.83 | 9.85 | 9.67 | 9.78 | 9.66 | qfq | 16,489,753 | 160,618,369 | -0.41% |
| 2025-10-28 | 9.92 | 9.93 | 9.78 | 9.82 | 9.70 | qfq | 19,368,362 | 190,610,618 | -1.11% |
| 2025-10-27 | 9.73 | 10.02 | 9.73 | 9.93 | 9.80 | qfq | 34,986,749 | 345,239,270 | 3.01% |
| 2025-10-24 | 9.56 | 9.66 | 9.49 | 9.64 | 9.52 | qfq | 25,941,366 | 249,231,602 | 0.42% |
| 2025-10-23 | 10.00 | 10.01 | 9.52 | 9.60 | 9.48 | qfq | 46,189,529 | 446,506,332 | -4.00% |
| 2025-10-22 | 10.20 | 10.24 | 9.98 | 10.00 | 9.87 | qfq | 37,916,406 | 382,172,984 | -2.44% |
| 2025-10-21 | 10.30 | 10.33 | 10.22 | 10.25 | 10.12 | qfq | 16,855,814 | 173,165,784 | -0.39% |
| 2025-10-20 | 10.33 | 10.35 | 10.22 | 10.29 | 10.16 | qfq | 8,828,047 | 90,715,404 | 0.19% |
| 2025-10-17 | 10.44 | 10.47 | 10.26 | 10.27 | 10.14 | qfq | 11,354,404 | 117,579,211 | -1.91% |
| 2025-10-16 | 10.36 | 10.56 | 10.31 | 10.47 | 10.34 | qfq | 19,283,844 | 201,301,289 | 1.16% |
| 2025-10-15 | 10.27 | 10.38 | 10.23 | 10.35 | 10.22 | qfq | 12,244,559 | 126,333,641 | 0.68% |
| 2025-10-14 | 10.32 | 10.36 | 10.23 | 10.28 | 10.15 | qfq | 10,864,741 | 111,960,164 | -0.29% |
| 2025-10-13 | 10.22 | 10.33 | 10.18 | 10.31 | 10.18 | qfq | 12,993,155 | 133,278,272 | -1.34% |
| 2025-10-10 | 10.40 | 10.51 | 10.36 | 10.45 | 10.32 | qfq | 13,366,788 | 139,591,629 | 0.10% |
| 2025-10-09 | 10.40 | 10.48 | 10.32 | 10.44 | 10.31 | qfq | 13,869,415 | 144,061,631 | 0.77% |
| 2025-09-30 | 10.42 | 10.44 | 10.35 | 10.36 | 10.23 | qfq | 7,616,067 | 79,141,609 | -0.38% |
| 2025-09-29 | 10.53 | 10.54 | 10.33 | 10.40 | 10.27 | qfq | 12,608,622 | 131,025,349 | -1.42% |
| 2025-09-26 | 10.45 | 10.60 | 10.40 | 10.55 | 10.42 | qfq | 8,969,000 | 94,169,779 | -0.19% |
| 2025-09-25 | 10.65 | 10.76 | 10.51 | 10.57 | 10.44 | qfq | 11,821,540 | 125,493,054 | -1.12% |
| 2025-09-24 | 10.55 | 10.69 | 10.50 | 10.69 | 10.55 | qfq | 9,474,984 | 100,552,358 | 1.71% |
| 2025-09-23 | 10.69 | 10.69 | 10.36 | 10.51 | 10.38 | qfq | 12,825,499 | 134,375,456 | -1.59% |
| 2025-09-22 | 10.79 | 10.89 | 10.59 | 10.68 | 10.54 | qfq | 14,294,476 | 152,763,454 | -0.84% |
| 2025-09-19 | 10.95 | 10.99 | 10.70 | 10.77 | 10.63 | qfq | 17,994,810 | 194,481,295 | -1.82% |
| 2025-09-18 | 11.07 | 11.13 | 10.88 | 10.97 | 10.83 | qfq | 14,899,316 | 164,353,927 | -0.63% |
| 2025-09-17 | 11.05 | 11.11 | 11.01 | 11.04 | 10.90 | qfq | 10,346,860 | 114,389,902 | -0.36% |
| 2025-09-16 | 11.09 | 11.09 | 10.94 | 11.08 | 10.94 | qfq | 9,327,763 | 102,746,229 | 0.09% |
| 2025-09-15 | 11.13 | 11.19 | 11.06 | 11.07 | 10.93 | qfq | 10,397,333 | 115,562,939 | -0.18% |
| 2025-09-12 | 11.17 | 11.23 | 11.04 | 11.09 | 10.95 | qfq | 15,727,185 | 174,777,082 | -0.54% |
| 2025-09-11 | 11.16 | 11.17 | 10.85 | 11.15 | 11.01 | qfq | 19,082,075 | 210,449,151 | -0.54% |
| 2025-09-10 | 11.35 | 11.43 | 11.20 | 11.21 | 11.07 | qfq | 17,044,919 | 192,159,056 | -1.84% |
| 2025-09-09 | 11.67 | 11.70 | 11.32 | 11.42 | 11.28 | qfq | 18,128,258 | 208,214,377 | -2.48% |
| 2025-09-08 | 11.53 | 11.80 | 11.48 | 11.71 | 11.56 | qfq | 16,597,230 | 193,217,247 | 1.47% |
| 2025-09-05 | 11.42 | 11.55 | 11.19 | 11.54 | 11.39 | qfq | 15,379,422 | 174,244,073 | 1.05% |
| 2025-09-04 | 11.54 | 11.70 | 11.25 | 11.42 | 11.28 | qfq | 15,284,442 | 174,968,950 | -0.87% |
| 2025-09-03 | 11.68 | 11.78 | 11.42 | 11.52 | 11.37 | qfq | 13,393,210 | 155,064,255 | -1.29% |
| 2025-09-02 | 11.79 | 11.92 | 11.51 | 11.67 | 11.52 | qfq | 18,786,350 | 220,039,502 | -0.77% |
| 2025-09-01 | 11.33 | 11.91 | 11.26 | 11.76 | 11.61 | qfq | 26,500,677 | 308,730,265 | 3.89% |
| 2025-08-29 | 11.51 | 11.69 | 11.25 | 11.32 | 11.18 | qfq | 21,135,658 | 241,009,804 | -1.39% |
| 2025-08-28 | 11.44 | 11.51 | 11.10 | 11.48 | 11.33 | qfq | 15,743,074 | 178,357,735 | 0.35% |
| 2025-08-27 | 11.75 | 11.80 | 11.44 | 11.44 | 11.30 | qfq | 16,078,694 | 187,292,451 | -2.64% |
| 2025-08-26 | 11.67 | 11.85 | 11.65 | 11.75 | 11.60 | qfq | 13,048,155 | 153,488,362 | 0.26% |
| 2025-08-25 | 11.64 | 11.80 | 11.60 | 11.72 | 11.57 | qfq | 16,070,027 | 187,988,739 | 0.69% |
| 2025-08-22 | 11.84 | 11.85 | 11.55 | 11.64 | 11.49 | qfq | 17,815,496 | 207,475,815 | 0.69% |
| 2025-08-21 | 11.54 | 11.61 | 11.47 | 11.56 | 11.41 | qfq | 13,306,656 | 153,672,469 | 0.26% |
| 2025-08-20 | 11.47 | 11.56 | 11.33 | 11.53 | 11.38 | qfq | 13,406,643 | 153,431,686 | -0.17% |
| 2025-08-19 | 11.50 | 11.77 | 11.50 | 11.55 | 11.40 | qfq | 18,861,635 | 219,475,620 | 0.87% |
| 2025-08-18 | 11.42 | 11.55 | 11.36 | 11.45 | 11.30 | qfq | 13,668,841 | 156,504,709 | 0.35% |
| 2025-08-15 | 11.24 | 11.48 | 11.22 | 11.41 | 11.27 | qfq | 11,170,691 | 127,030,204 | 1.33% |
| 2025-08-14 | 11.50 | 11.51 | 11.25 | 11.26 | 11.12 | qfq | 10,831,890 | 123,136,602 | -1.92% |
| 2025-08-13 | 11.42 | 11.60 | 11.38 | 11.48 | 11.33 | qfq | 12,136,909 | 139,271,139 | 0.35% |
| 2025-08-12 | 11.45 | 11.56 | 11.33 | 11.44 | 11.30 | qfq | 10,539,300 | 120,323,108 | -0.09% |
| 2025-08-11 | 11.45 | 11.53 | 11.39 | 11.45 | 11.30 | qfq | 10,319,604 | 118,182,804 | 0.17% |
| 2025-08-08 | 11.24 | 11.47 | 11.14 | 11.43 | 11.29 | qfq | 14,195,481 | 160,618,981 | 1.60% |
| 2025-08-07 | 11.40 | 11.55 | 11.23 | 11.25 | 11.11 | qfq | 18,232,470 | 207,174,882 | -1.57% |
| 2025-08-06 | 11.66 | 11.77 | 11.36 | 11.43 | 11.29 | qfq | 18,554,838 | 212,795,555 | -2.14% |
| 2025-08-05 | 11.62 | 11.78 | 11.53 | 11.68 | 11.53 | qfq | 11,071,594 | 128,925,027 | 0.17% |
| 2025-08-04 | 11.60 | 11.70 | 11.37 | 11.66 | 11.51 | qfq | 17,214,774 | 198,058,999 | -0.17% |
| 2025-08-01 | 11.78 | 12.03 | 11.61 | 11.68 | 11.53 | qfq | 15,145,847 | 178,014,462 | -1.43% |
| 2025-07-31 | 11.91 | 12.20 | 11.72 | 11.85 | 11.70 | qfq | 21,102,807 | 252,293,268 | -0.75% |
| 2025-07-30 | 11.58 | 12.27 | 11.55 | 11.94 | 11.79 | qfq | 28,196,420 | 336,023,892 | 2.49% |
| 2025-07-29 | 11.55 | 11.70 | 11.43 | 11.65 | 11.50 | qfq | 13,274,534 | 153,832,660 | 1.04% |
| 2025-07-28 | 11.55 | 11.59 | 11.47 | 11.53 | 11.38 | qfq | 10,512,612 | 121,157,490 | 0.17% |
| 2025-07-25 | 11.62 | 11.67 | 11.48 | 11.51 | 11.36 | qfq | 10,905,948 | 126,032,455 | -0.86% |
| 2025-07-24 | 11.43 | 11.65 | 11.41 | 11.61 | 11.46 | qfq | 14,636,047 | 168,851,084 | 2.02% |
| 2025-07-23 | 11.40 | 11.74 | 11.36 | 11.38 | 11.24 | qfq | 18,536,005 | 213,826,028 | 0.35% |
| 2025-07-22 | 11.38 | 11.42 | 11.26 | 11.34 | 11.20 | qfq | 12,110,161 | 137,487,227 | -0.44% |
| 2025-07-21 | 11.38 | 11.50 | 11.28 | 11.39 | 11.25 | qfq | 11,181,900 | 127,105,849 | 0.44% |
| 2025-07-18 | 11.25 | 11.35 | 11.11 | 11.34 | 11.20 | qfq | 12,616,088 | 141,642,301 | 0.80% |
| 2025-07-17 | 11.17 | 11.30 | 11.11 | 11.25 | 11.11 | qfq | 12,739,485 | 142,949,508 | 0.63% |
| 2025-07-16 | 10.79 | 11.18 | 10.78 | 11.18 | 11.04 | qfq | 24,134,974 | 266,901,035 | 3.61% |
| 2025-07-15 | 10.91 | 10.95 | 10.60 | 10.79 | 10.65 | qfq | 17,420,536 | 186,894,893 | -1.46% |
| 2025-07-14 | 10.97 | 11.02 | 10.92 | 10.95 | 10.81 | qfq | 9,378,100 | 102,749,557 | -0.09% |
| 2025-07-11 | 10.89 | 11.11 | 10.89 | 10.96 | 10.82 | qfq | 18,307,859 | 201,533,673 | 0.64% |
| 2025-07-10 | 10.85 | 10.95 | 10.82 | 10.89 | 10.75 | qfq | 8,570,186 | 93,215,218 | 0.18% |
| 2025-07-09 | 11.00 | 11.06 | 10.84 | 10.87 | 10.73 | qfq | 13,214,962 | 144,451,163 | -1.45% |
| 2025-07-08 | 10.94 | 11.13 | 10.91 | 11.03 | 10.89 | qfq | 8,515,794 | 93,902,147 | 0.73% |
| 2025-07-07 | 11.10 | 11.14 | 10.94 | 10.95 | 10.81 | qfq | 8,626,794 | 94,923,855 | -1.35% |
| 2025-07-04 | 11.18 | 11.24 | 11.10 | 11.10 | 10.96 | qfq | 7,626,425 | 85,082,586 | -0.72% |
| 2025-07-03 | 10.94 | 11.32 | 10.94 | 11.18 | 11.04 | qfq | 12,832,061 | 143,477,406 | 1.64% |
| 2025-07-02 | 11.00 | 11.16 | 10.96 | 11.00 | 10.86 | qfq | 9,819,126 | 108,257,319 | -1.43% |
| 2025-07-01 | 11.12 | 11.19 | 11.05 | 11.16 | 11.02 | qfq | 9,737,050 | 108,404,537 | 0.09% |
| 2025-06-30 | 11.06 | 11.19 | 10.93 | 11.15 | 11.01 | qfq | 9,654,852 | 107,018,026 | 0.90% |
| 2025-06-27 | 10.78 | 11.21 | 10.75 | 11.05 | 10.91 | qfq | 17,843,302 | 195,941,208 | 2.79% |
| 2025-06-26 | 10.93 | 10.93 | 10.72 | 10.75 | 10.61 | qfq | 12,684,470 | 136,759,866 | -1.65% |
| 2025-06-25 | 10.93 | 10.95 | 10.81 | 10.93 | 10.79 | qfq | 8,819,160 | 95,972,551 | 0.18% |
| 2025-06-24 | 10.75 | 10.95 | 10.75 | 10.91 | 10.77 | qfq | 11,986,158 | 130,176,405 | 1.49% |
| 2025-06-23 | 10.60 | 10.76 | 10.56 | 10.75 | 10.61 | qfq | 9,889,114 | 105,585,658 | -0.09% |
| 2025-06-20 | 10.80 | 10.86 | 10.65 | 10.76 | 10.62 | qfq | 8,791,685 | 94,343,849 | -0.55% |
| 2025-06-19 | 11.00 | 11.06 | 10.78 | 10.82 | 10.68 | qfq | 11,039,900 | 120,169,075 | -2.17% |
| 2025-06-18 | 11.18 | 11.25 | 11.02 | 11.06 | 10.92 | qfq | 12,706,504 | 140,816,251 | -1.78% |
| 2025-06-17 | 11.40 | 11.51 | 11.17 | 11.26 | 11.12 | qfq | 12,509,600 | 141,151,738 | -0.88% |
| 2025-06-16 | 11.29 | 11.44 | 11.21 | 11.36 | 11.22 | qfq | 12,458,115 | 141,063,623 | 0.44% |
| 2025-06-13 | 11.76 | 11.79 | 11.28 | 11.31 | 11.17 | qfq | 19,779,974 | 226,390,737 | -4.15% |
| 2025-06-12 | 11.60 | 12.08 | 11.54 | 11.80 | 11.65 | qfq | 16,695,104 | 197,488,891 | 1.64% |
| 2025-06-11 | 11.71 | 11.80 | 11.50 | 11.61 | 11.46 | qfq | 9,675,269 | 112,500,829 | -0.17% |
| 2025-06-10 | 11.63 | 11.78 | 11.45 | 11.63 | 11.48 | qfq | 17,839,680 | 207,526,137 | 0.78% |
| 2025-06-09 | 11.07 | 12.01 | 11.07 | 11.54 | 11.39 | qfq | 37,174,676 | 432,647,126 | 4.25% |
| 2025-06-06 | 11.07 | 11.11 | 11.01 | 11.07 | 10.93 | qfq | 8,268,253 | 91,406,685 | 0.00% |
| 2025-06-05 | 11.29 | 11.30 | 11.01 | 11.07 | 10.93 | qfq | 12,847,524 | 142,342,862 | -2.47% |
| 2025-06-04 | 11.31 | 11.45 | 11.16 | 11.35 | 11.11 | qfq | 12,311,300 | 139,669,865 | 0.71% |
| 2025-06-03 | 11.20 | 11.38 | 11.15 | 11.27 | 11.03 | qfq | 10,990,847 | 123,728,818 | 0.09% |
| 2025-05-30 | 11.41 | 11.49 | 11.24 | 11.26 | 11.02 | qfq | 13,677,410 | 154,845,185 | -1.57% |
| 2025-05-29 | 10.94 | 11.78 | 10.90 | 11.44 | 11.20 | qfq | 31,969,805 | 366,692,268 | 5.24% |
| 2025-05-28 | 10.90 | 10.95 | 10.84 | 10.87 | 10.64 | qfq | 7,015,925 | 76,389,854 | -0.64% |
| 2025-05-27 | 11.01 | 11.08 | 10.90 | 10.94 | 10.71 | qfq | 8,354,640 | 91,553,390 | -0.91% |
| 2025-05-26 | 11.06 | 11.07 | 10.89 | 11.04 | 10.80 | qfq | 10,327,255 | 113,321,170 | -0.27% |
| 2025-05-23 | 11.06 | 11.27 | 11.01 | 11.07 | 10.83 | qfq | 16,073,301 | 179,310,457 | 0.54% |
| 2025-05-22 | 11.05 | 11.10 | 10.93 | 11.01 | 10.77 | qfq | 9,149,757 | 100,630,890 | -0.54% |
| 2025-05-21 | 11.13 | 11.22 | 11.04 | 11.07 | 10.83 | qfq | 14,657,794 | 162,962,135 | -0.45% |
| 2025-05-20 | 11.03 | 11.25 | 11.01 | 11.12 | 10.88 | qfq | 19,792,517 | 220,274,150 | 1.55% |
| 2025-05-19 | 11.05 | 11.05 | 10.77 | 10.95 | 10.72 | qfq | 11,924,853 | 129,931,123 | -0.64% |
| 2025-05-16 | 10.74 | 11.13 | 10.73 | 11.02 | 10.78 | qfq | 17,885,918 | 195,438,602 | 2.13% |
| 2025-05-15 | 10.77 | 10.96 | 10.75 | 10.79 | 10.56 | qfq | 11,590,330 | 125,446,589 | -0.19% |
| 2025-05-14 | 10.86 | 10.86 | 10.68 | 10.81 | 10.58 | qfq | 15,723,703 | 169,152,014 | -0.83% |
| 2025-05-13 | 10.93 | 11.45 | 10.87 | 10.90 | 10.67 | qfq | 37,117,289 | 413,051,708 | 1.68% |
| 2025-05-12 | 10.67 | 10.88 | 10.58 | 10.72 | 10.49 | qfq | 23,800,039 | 254,435,129 | 2.58% |
| 2025-05-09 | 10.50 | 10.79 | 10.35 | 10.45 | 10.23 | qfq | 25,037,260 | 263,437,697 | -0.38% |
| 2025-05-08 | 10.41 | 10.53 | 10.34 | 10.49 | 10.27 | qfq | 18,083,951 | 188,766,889 | 0.67% |
| 2025-05-07 | 10.46 | 10.68 | 10.32 | 10.42 | 10.20 | qfq | 20,278,177 | 211,075,344 | 0.97% |
| 2025-05-06 | 10.26 | 10.33 | 10.19 | 10.32 | 10.10 | qfq | 20,043,205 | 205,435,945 | 1.67% |
| 2025-04-30 | 10.18 | 10.40 | 10.12 | 10.15 | 9.93 | qfq | 22,663,412 | 231,453,871 | -1.36% |
| 2025-04-29 | 10.64 | 10.75 | 10.17 | 10.29 | 10.07 | qfq | 38,942,375 | 401,757,122 | -8.86% |
| 2025-04-28 | 11.34 | 11.44 | 11.26 | 11.29 | 11.05 | qfq | 7,387,326 | 83,802,260 | -0.79% |
| 2025-04-25 | 11.66 | 11.75 | 11.33 | 11.38 | 11.14 | qfq | 13,396,232 | 153,154,074 | -2.32% |
| 2025-04-24 | 11.74 | 11.88 | 11.59 | 11.65 | 11.40 | qfq | 8,757,591 | 102,503,640 | -0.43% |
| 2025-04-23 | 11.50 | 12.27 | 11.50 | 11.70 | 11.45 | qfq | 23,308,147 | 279,297,481 | 2.90% |
| 2025-04-22 | 11.28 | 11.49 | 11.16 | 11.37 | 11.13 | qfq | 10,162,456 | 115,601,791 | 1.16% |
| 2025-04-21 | 10.91 | 11.27 | 10.85 | 11.24 | 11.00 | qfq | 8,055,482 | 89,398,486 | 2.65% |
| 2025-04-18 | 10.87 | 11.02 | 10.82 | 10.95 | 10.72 | qfq | 8,614,006 | 93,939,654 | 0.83% |
| 2025-04-17 | 10.86 | 11.04 | 10.84 | 10.86 | 10.63 | qfq | 11,355,398 | 124,205,275 | -1.00% |
| 2025-04-16 | 11.48 | 11.48 | 10.86 | 10.97 | 10.74 | qfq | 16,992,400 | 188,165,979 | -4.44% |
| 2025-04-15 | 11.82 | 11.87 | 11.44 | 11.48 | 11.23 | qfq | 10,082,127 | 116,441,829 | -2.30% |
| 2025-04-14 | 11.83 | 11.97 | 11.64 | 11.75 | 11.50 | qfq | 14,451,162 | 170,561,264 | 2.09% |
| 2025-04-11 | 11.12 | 11.70 | 10.88 | 11.51 | 11.26 | qfq | 17,021,972 | 194,245,103 | 2.86% |
| 2025-04-10 | 11.45 | 11.58 | 11.14 | 11.19 | 10.95 | qfq | 21,275,285 | 240,875,366 | 1.63% |
| 2025-04-09 | 11.01 | 11.21 | 10.39 | 11.01 | 10.77 | qfq | 41,207,289 | 441,101,837 | -4.51% |
| 2025-04-08 | 12.20 | 12.20 | 11.31 | 11.53 | 11.28 | qfq | 28,381,996 | 328,419,022 | -6.49% |
| 2025-04-07 | 12.95 | 13.12 | 12.33 | 12.33 | 12.07 | qfq | 16,175,926 | 203,738,821 | -10.00% |
| 2025-04-03 | 14.20 | 14.25 | 12.90 | 13.70 | 13.41 | qfq | 42,760,333 | 573,503,827 | -4.40% |
| 2025-04-02 | 14.51 | 14.78 | 14.28 | 14.33 | 14.02 | qfq | 7,701,531 | 111,474,010 | -1.17% |
| 2025-04-01 | 14.20 | 14.86 | 14.13 | 14.50 | 14.19 | qfq | 14,824,487 | 216,724,134 | 2.98% |
| 2025-03-31 | 14.31 | 14.49 | 14.00 | 14.08 | 13.78 | qfq | 6,834,112 | 96,831,176 | -2.56% |
| 2025-03-28 | 14.35 | 14.68 | 14.31 | 14.45 | 14.14 | qfq | 8,434,237 | 122,209,329 | 0.70% |
| 2025-03-27 | 14.01 | 14.46 | 13.83 | 14.35 | 14.04 | qfq | 9,141,283 | 130,094,174 | 2.35% |
| 2025-03-26 | 14.01 | 14.15 | 13.91 | 14.02 | 13.72 | qfq | 4,451,531 | 62,381,888 | -0.50% |
| 2025-03-25 | 13.96 | 14.16 | 13.84 | 14.09 | 13.79 | qfq | 6,384,264 | 89,592,723 | 0.64% |
| 2025-03-24 | 14.31 | 14.37 | 13.82 | 14.00 | 13.70 | qfq | 10,499,857 | 147,565,226 | -2.64% |
| 2025-03-21 | 14.21 | 14.70 | 14.18 | 14.38 | 14.07 | qfq | 11,054,249 | 159,242,999 | 1.34% |
| 2025-03-20 | 13.94 | 14.63 | 13.94 | 14.19 | 13.89 | qfq | 13,561,386 | 195,112,093 | 1.79% |
| 2025-03-19 | 14.14 | 14.15 | 13.83 | 13.94 | 13.64 | qfq | 8,185,531 | 114,266,987 | -1.48% |
| 2025-03-18 | 14.00 | 14.31 | 14.00 | 14.15 | 13.85 | qfq | 11,903,948 | 168,543,763 | 1.00% |
| 2025-03-17 | 14.18 | 14.20 | 13.94 | 14.01 | 13.71 | qfq | 8,468,223 | 118,852,756 | -0.43% |
| 2025-03-14 | 13.64 | 14.08 | 13.60 | 14.07 | 13.77 | qfq | 16,356,370 | 227,272,186 | 3.08% |
| 2025-03-13 | 13.29 | 13.74 | 13.24 | 13.65 | 13.36 | qfq | 16,380,089 | 220,598,515 | 2.79% |
| 2025-03-12 | 13.03 | 13.73 | 12.97 | 13.28 | 13.00 | qfq | 17,660,073 | 236,788,237 | 2.39% |
| 2025-03-11 | 12.76 | 13.25 | 12.72 | 12.97 | 12.69 | qfq | 14,959,695 | 193,519,194 | 0.08% |
| 2025-03-10 | 13.15 | 13.18 | 12.61 | 12.96 | 12.68 | qfq | 15,784,463 | 202,394,210 | -0.84% |
| 2025-03-07 | 13.50 | 13.58 | 13.00 | 13.07 | 12.79 | qfq | 23,084,630 | 305,754,446 | -3.90% |
| 2025-03-06 | 12.36 | 13.60 | 12.14 | 13.60 | 13.31 | qfq | 23,977,679 | 308,162,753 | 10.03% |
| 2025-03-05 | 12.50 | 12.52 | 12.23 | 12.36 | 12.10 | qfq | 10,088,944 | 124,274,994 | -1.36% |
| 2025-03-04 | 12.48 | 12.55 | 12.37 | 12.53 | 12.26 | qfq | 7,877,472 | 98,203,727 | 0.24% |
| 2025-03-03 | 12.39 | 12.59 | 12.38 | 12.50 | 12.23 | qfq | 8,569,934 | 106,906,986 | 0.64% |
| 2025-02-28 | 12.66 | 12.75 | 12.38 | 12.42 | 12.15 | qfq | 7,719,819 | 96,544,491 | -2.36% |
| 2025-02-27 | 12.74 | 12.90 | 12.59 | 12.72 | 12.45 | qfq | 8,701,459 | 110,626,292 | 0.00% |
| 2025-02-26 | 12.73 | 12.83 | 12.58 | 12.72 | 12.45 | qfq | 11,430,811 | 145,085,666 | -0.08% |
| 2025-02-25 | 13.08 | 13.13 | 12.56 | 12.73 | 12.46 | qfq | 14,059,985 | 179,136,625 | -3.12% |
| 2025-02-24 | 13.60 | 13.72 | 13.05 | 13.14 | 12.86 | qfq | 14,708,681 | 196,029,530 | -3.31% |
| 2025-02-21 | 13.68 | 13.96 | 13.50 | 13.59 | 13.30 | qfq | 10,954,338 | 150,276,645 | -0.66% |
| 2025-02-20 | 14.00 | 14.08 | 13.58 | 13.68 | 13.39 | qfq | 12,505,338 | 171,956,447 | -1.65% |
| 2025-02-19 | 14.17 | 14.21 | 13.75 | 13.91 | 13.61 | qfq | 12,337,395 | 172,125,273 | -1.83% |
| 2025-02-18 | 14.25 | 14.48 | 14.13 | 14.17 | 13.87 | qfq | 4,494,141 | 64,319,912 | -0.70% |
| 2025-02-17 | 14.48 | 14.57 | 14.15 | 14.27 | 13.97 | qfq | 7,463,184 | 106,881,782 | -1.25% |
| 2025-02-14 | 14.15 | 14.61 | 14.15 | 14.45 | 14.14 | qfq | 5,649,684 | 81,733,841 | 1.05% |
| 2025-02-13 | 14.20 | 14.41 | 14.06 | 14.30 | 13.99 | qfq | 6,597,350 | 94,125,531 | 1.35% |
| 2025-02-12 | 14.10 | 14.26 | 14.03 | 14.11 | 13.81 | qfq | 4,527,567 | 64,046,153 | -0.49% |
| 2025-02-11 | 13.96 | 14.26 | 13.87 | 14.18 | 13.88 | qfq | 7,494,442 | 105,552,565 | 1.50% |
| 2025-02-10 | 13.59 | 14.24 | 13.48 | 13.97 | 13.67 | qfq | 15,032,491 | 209,843,865 | 2.80% |
| 2025-02-07 | 13.30 | 13.65 | 13.24 | 13.59 | 13.30 | qfq | 7,304,490 | 98,720,670 | 1.72% |
| 2025-02-06 | 13.34 | 13.42 | 13.03 | 13.36 | 13.07 | qfq | 10,306,709 | 136,388,130 | -0.15% |
| 2025-02-05 | 13.71 | 13.87 | 13.30 | 13.38 | 13.09 | qfq | 14,154,782 | 191,532,055 | -0.96% |
| 2025-01-27 | 13.78 | 13.95 | 13.51 | 13.51 | 13.22 | qfq | 10,983,002 | 150,342,217 | 0.22% |
| 2025-01-24 | 13.17 | 13.55 | 13.06 | 13.48 | 13.19 | qfq | 11,173,157 | 149,522,275 | 2.35% |
| 2025-01-23 | 12.73 | 13.26 | 12.68 | 13.17 | 12.89 | qfq | 10,572,709 | 138,186,934 | 3.95% |
| 2025-01-22 | 12.75 | 12.92 | 12.37 | 12.67 | 12.40 | qfq | 6,380,125 | 80,400,359 | -1.55% |
| 2025-01-21 | 12.70 | 13.06 | 12.70 | 12.87 | 12.59 | qfq | 6,463,323 | 82,995,069 | 1.18% |
| 2025-01-20 | 11.91 | 12.79 | 11.91 | 12.72 | 12.45 | qfq | 15,361,362 | 193,261,929 | 6.27% |
| 2025-01-17 | 11.88 | 12.08 | 11.88 | 11.97 | 11.71 | qfq | 4,660,071 | 55,850,709 | -0.08% |
| 2025-01-16 | 12.02 | 12.32 | 11.92 | 11.98 | 11.72 | qfq | 4,345,877 | 52,455,437 | -0.33% |
| 2025-01-15 | 12.42 | 12.42 | 12.02 | 12.02 | 11.76 | qfq | 3,842,403 | 46,479,359 | -1.88% |
| 2025-01-14 | 12.05 | 12.34 | 11.95 | 12.25 | 11.99 | qfq | 5,475,923 | 66,750,810 | 2.00% |
| 2025-01-13 | 12.09 | 12.24 | 11.92 | 12.01 | 11.75 | qfq | 4,676,316 | 56,420,397 | -1.15% |
| 2025-01-10 | 12.12 | 12.40 | 12.07 | 12.15 | 11.89 | qfq | 6,028,191 | 74,003,464 | 0.83% |
| 2025-01-09 | 11.98 | 12.21 | 11.81 | 12.05 | 11.79 | qfq | 6,320,686 | 76,479,889 | 0.33% |
| 2025-01-08 | 12.02 | 12.27 | 11.86 | 12.01 | 11.75 | qfq | 7,125,882 | 85,852,415 | -0.50% |
| 2025-01-07 | 11.94 | 12.30 | 11.69 | 12.07 | 11.81 | qfq | 13,396,161 | 159,718,586 | -2.90% |
| 2025-01-06 | 12.32 | 12.58 | 12.11 | 12.43 | 12.16 | qfq | 9,102,690 | 112,570,840 | 1.39% |
| 2025-01-03 | 12.98 | 12.98 | 11.97 | 12.26 | 12.00 | qfq | 25,384,703 | 314,322,282 | -5.47% |
| 2025-01-02 | 13.22 | 13.38 | 12.85 | 12.97 | 12.69 | qfq | 5,056,799 | 66,107,427 | -2.26% |
| 2024-12-31 | 13.47 | 13.53 | 13.27 | 13.27 | 12.99 | qfq | 3,463,379 | 46,306,318 | -1.48% |
| 2024-12-30 | 13.34 | 13.73 | 13.30 | 13.47 | 13.18 | qfq | 4,745,815 | 64,205,848 | 1.13% |
| 2024-12-27 | 13.03 | 13.49 | 12.90 | 13.32 | 13.04 | qfq | 6,068,845 | 80,605,309 | 2.70% |
| 2024-12-26 | 13.24 | 13.35 | 12.90 | 12.97 | 12.69 | qfq | 9,725,827 | 126,934,089 | -2.04% |
| 2024-12-25 | 13.49 | 13.56 | 13.17 | 13.24 | 12.96 | qfq | 2,995,108 | 39,774,226 | -1.78% |
| 2024-12-24 | 13.31 | 13.53 | 13.25 | 13.48 | 13.19 | qfq | 4,552,072 | 61,146,357 | 1.28% |
| 2024-12-23 | 13.50 | 13.55 | 13.17 | 13.31 | 13.03 | qfq | 5,014,731 | 66,789,875 | -1.33% |
| 2024-12-20 | 13.43 | 13.67 | 13.35 | 13.49 | 13.20 | qfq | 3,066,751 | 41,488,492 | 0.30% |
| 2024-12-19 | 13.34 | 13.53 | 13.25 | 13.45 | 13.16 | qfq | 4,288,370 | 57,357,899 | 0.00% |
| 2024-12-18 | 13.65 | 13.73 | 13.42 | 13.45 | 13.16 | qfq | 3,568,303 | 48,249,746 | -1.03% |
| 2024-12-17 | 13.64 | 13.75 | 13.49 | 13.59 | 13.30 | qfq | 4,707,927 | 64,047,426 | -0.22% |
| 2024-12-16 | 13.90 | 14.10 | 13.50 | 13.62 | 13.33 | qfq | 7,183,952 | 98,480,241 | -2.51% |
| 2024-12-13 | 14.31 | 14.42 | 13.88 | 13.97 | 13.67 | qfq | 9,853,665 | 138,721,729 | -2.92% |
| 2024-12-12 | 14.44 | 14.54 | 14.28 | 14.39 | 14.08 | qfq | 6,040,027 | 86,948,444 | -0.07% |
| 2024-12-11 | 14.26 | 14.65 | 14.05 | 14.40 | 14.09 | qfq | 8,060,150 | 116,128,396 | 2.06% |
| 2024-12-10 | 14.41 | 14.45 | 14.03 | 14.11 | 13.81 | qfq | 5,058,017 | 71,846,527 | -0.14% |
| 2024-12-09 | 14.03 | 14.21 | 13.92 | 14.13 | 13.83 | qfq | 6,305,783 | 88,753,758 | 1.51% |
| 2024-12-06 | 13.68 | 14.00 | 13.61 | 13.92 | 13.62 | qfq | 6,776,326 | 93,627,236 | 1.75% |
| 2024-12-05 | 13.64 | 13.76 | 13.51 | 13.68 | 13.39 | qfq | 2,662,415 | 36,308,101 | 0.51% |
| 2024-12-04 | 14.01 | 14.03 | 13.52 | 13.61 | 13.32 | qfq | 6,707,937 | 91,980,464 | -2.79% |
| 2024-12-03 | 14.24 | 14.24 | 13.92 | 14.00 | 13.70 | qfq | 6,466,709 | 90,979,232 | -1.41% |
| 2024-12-02 | 14.60 | 14.78 | 14.17 | 14.20 | 13.90 | qfq | 8,262,454 | 119,246,568 | -2.87% |
| 2024-11-29 | 14.54 | 14.85 | 14.39 | 14.62 | 14.31 | qfq | 4,320,563 | 63,239,784 | 0.83% |
| 2024-11-28 | 14.37 | 14.68 | 14.22 | 14.50 | 14.19 | qfq | 5,895,555 | 85,659,350 | 0.90% |
| 2024-11-27 | 13.85 | 14.38 | 13.77 | 14.37 | 14.06 | qfq | 5,185,326 | 73,099,615 | 3.60% |
| 2024-11-26 | 13.67 | 14.10 | 13.55 | 13.87 | 13.57 | qfq | 4,809,140 | 66,927,385 | 1.76% |
| 2024-11-25 | 13.73 | 13.81 | 13.55 | 13.63 | 13.34 | qfq | 3,460,537 | 47,382,127 | -0.73% |
| 2024-11-22 | 14.34 | 14.37 | 13.69 | 13.73 | 13.44 | qfq | 6,400,844 | 89,878,812 | -4.19% |
| 2024-11-21 | 14.43 | 14.70 | 14.31 | 14.33 | 14.02 | qfq | 4,321,138 | 62,424,296 | -1.58% |
| 2024-11-20 | 14.58 | 14.64 | 14.34 | 14.56 | 14.25 | qfq | 5,073,484 | 73,564,464 | 0.76% |
| 2024-11-19 | 14.42 | 14.68 | 14.23 | 14.45 | 14.14 | qfq | 3,678,287 | 53,090,436 | 0.56% |
| 2024-11-18 | 14.82 | 14.82 | 14.28 | 14.37 | 14.06 | qfq | 5,200,209 | 75,684,794 | -2.44% |
| 2024-11-15 | 14.82 | 14.95 | 14.73 | 14.73 | 14.42 | qfq | 4,745,210 | 70,428,652 | -0.61% |
| 2024-11-14 | 14.95 | 15.04 | 14.76 | 14.82 | 14.50 | qfq | 4,704,320 | 70,111,565 | -0.74% |
| 2024-11-13 | 15.45 | 15.60 | 14.87 | 14.93 | 14.61 | qfq | 7,552,471 | 113,996,813 | -3.99% |
| 2024-11-12 | 15.42 | 15.80 | 15.28 | 15.55 | 15.22 | qfq | 7,756,144 | 120,686,038 | 1.30% |
| 2024-11-11 | 15.31 | 15.76 | 15.03 | 15.35 | 15.02 | qfq | 8,653,105 | 132,977,424 | -0.52% |
| 2024-11-08 | 15.41 | 15.56 | 15.14 | 15.43 | 15.10 | qfq | 7,566,448 | 116,101,304 | 0.98% |
| 2024-11-07 | 14.85 | 15.38 | 14.75 | 15.28 | 14.95 | qfq | 7,236,846 | 110,168,737 | 2.07% |
| 2024-11-06 | 14.95 | 15.20 | 14.71 | 14.97 | 14.65 | qfq | 8,475,025 | 127,001,483 | 0.13% |
| 2024-11-05 | 14.90 | 15.07 | 14.45 | 14.95 | 14.63 | qfq | 10,470,488 | 154,855,399 | 0.40% |
| 2024-11-04 | 14.51 | 14.89 | 14.41 | 14.89 | 14.57 | qfq | 6,071,722 | 88,848,233 | 1.99% |
| 2024-11-01 | 14.63 | 14.87 | 14.51 | 14.60 | 14.29 | qfq | 9,155,557 | 134,469,134 | -0.82% |
| 2024-10-31 | 14.73 | 15.63 | 14.56 | 14.72 | 14.41 | qfq | 14,328,375 | 215,315,492 | 0.41% |
| 2024-10-30 | 14.34 | 14.77 | 14.22 | 14.66 | 14.35 | qfq | 6,498,334 | 94,318,058 | 1.81% |
| 2024-10-29 | 14.80 | 14.90 | 14.30 | 14.40 | 14.09 | qfq | 6,766,126 | 98,260,542 | -2.51% |
| 2024-10-28 | 14.76 | 14.84 | 14.37 | 14.77 | 14.45 | qfq | 7,952,034 | 115,949,038 | 0.07% |
| 2024-10-25 | 14.67 | 14.90 | 14.48 | 14.76 | 14.44 | qfq | 7,674,725 | 112,726,870 | 0.54% |
| 2024-10-24 | 14.77 | 14.96 | 14.50 | 14.68 | 14.37 | qfq | 11,753,927 | 173,015,087 | -0.81% |
| 2024-10-23 | 15.14 | 15.42 | 14.70 | 14.80 | 14.48 | qfq | 7,827,134 | 117,616,387 | -2.18% |
| 2024-10-22 | 15.10 | 15.27 | 14.69 | 15.13 | 14.81 | qfq | 13,652,842 | 204,377,202 | 0.13% |
| 2024-10-21 | 15.65 | 15.72 | 15.05 | 15.11 | 14.79 | qfq | 10,725,119 | 163,680,138 | -3.20% |
| 2024-10-18 | 14.76 | 15.86 | 14.72 | 15.61 | 15.28 | qfq | 15,492,414 | 238,624,274 | 4.69% |
| 2024-10-17 | 14.78 | 15.58 | 14.78 | 14.91 | 14.59 | qfq | 16,678,308 | 253,657,301 | 1.08% |
| 2024-10-16 | 14.15 | 14.95 | 14.03 | 14.75 | 14.43 | qfq | 9,854,845 | 144,259,966 | 3.15% |
| 2024-10-15 | 14.68 | 15.05 | 14.27 | 14.30 | 13.99 | qfq | 11,231,615 | 164,550,280 | -2.59% |
| 2024-10-14 | 13.98 | 14.92 | 13.76 | 14.68 | 14.37 | qfq | 13,894,584 | 200,504,852 | 6.38% |
| 2024-10-11 | 14.40 | 14.42 | 13.58 | 13.80 | 13.51 | qfq | 9,178,713 | 127,980,208 | -4.10% |
| 2024-10-10 | 14.45 | 14.86 | 14.05 | 14.39 | 14.08 | qfq | 12,992,358 | 187,410,196 | -0.69% |
| 2024-10-09 | 15.10 | 15.26 | 14.31 | 14.49 | 14.18 | qfq | 14,274,558 | 210,998,779 | -3.98% |
| 2024-10-08 | 16.01 | 16.01 | 14.22 | 15.09 | 14.77 | qfq | 26,870,364 | 402,670,792 | 3.71% |
| 2024-09-30 | 14.05 | 14.65 | 13.78 | 14.55 | 14.24 | qfq | 15,265,167 | 218,095,134 | 7.30% |
| 2024-09-27 | 13.48 | 13.88 | 13.21 | 13.56 | 13.27 | qfq | 6,427,128 | 87,216,687 | 2.81% |
| 2024-09-26 | 12.90 | 13.23 | 12.66 | 13.19 | 12.91 | qfq | 9,055,810 | 116,755,983 | 2.25% |
| 2024-09-25 | 12.85 | 13.13 | 12.62 | 12.90 | 12.62 | qfq | 8,410,667 | 109,041,035 | 1.18% |
| 2024-09-24 | 12.63 | 12.90 | 12.40 | 12.75 | 12.48 | qfq | 8,815,097 | 111,388,286 | 1.43% |
| 2024-09-23 | 12.89 | 12.95 | 12.50 | 12.57 | 12.30 | qfq | 5,688,445 | 72,153,202 | -1.80% |
| 2024-09-20 | 13.06 | 13.06 | 12.68 | 12.80 | 12.53 | qfq | 5,281,497 | 67,755,020 | -0.54% |
| 2024-09-19 | 13.02 | 13.09 | 12.82 | 12.87 | 12.59 | qfq | 7,395,802 | 95,577,483 | -0.85% |
| 2024-09-18 | 13.00 | 13.28 | 12.89 | 12.98 | 12.70 | qfq | 5,620,200 | 73,443,710 | -0.84% |
| 2024-09-13 | 13.25 | 13.33 | 12.99 | 13.09 | 12.81 | qfq | 7,808,076 | 102,362,850 | -1.21% |
| 2024-09-12 | 13.16 | 13.70 | 13.16 | 13.25 | 12.97 | qfq | 11,665,452 | 156,278,447 | 0.00% |
| 2024-09-11 | 12.88 | 13.40 | 12.75 | 13.25 | 12.97 | qfq | 7,520,898 | 99,330,798 | 2.55% |
| 2024-09-10 | 12.48 | 13.02 | 12.37 | 12.92 | 12.64 | qfq | 8,217,300 | 104,719,809 | 3.53% |
| 2024-09-09 | 12.33 | 12.70 | 12.33 | 12.48 | 12.21 | qfq | 9,818,165 | 122,894,097 | 0.73% |
| 2024-09-06 | 12.60 | 12.61 | 12.33 | 12.39 | 12.13 | qfq | 6,220,083 | 77,468,214 | -1.90% |
| 2024-09-05 | 12.28 | 12.70 | 12.15 | 12.63 | 12.36 | qfq | 10,951,585 | 137,323,611 | 3.61% |
| 2024-09-04 | 11.75 | 12.35 | 11.73 | 12.19 | 11.93 | qfq | 9,628,392 | 116,912,704 | 3.39% |
| 2024-09-03 | 11.80 | 12.10 | 11.71 | 11.79 | 11.54 | qfq | 7,776,516 | 92,672,713 | 0.00% |
| 2024-09-02 | 11.31 | 12.16 | 11.29 | 11.79 | 11.54 | qfq | 15,191,122 | 181,224,867 | 4.24% |
| 2024-08-30 | 11.16 | 11.61 | 11.01 | 11.31 | 11.07 | qfq | 6,397,653 | 72,301,538 | 1.62% |
| 2024-08-29 | 10.85 | 11.25 | 10.81 | 11.13 | 10.89 | qfq | 4,008,655 | 44,329,443 | 2.30% |
| 2024-08-28 | 10.70 | 10.94 | 10.63 | 10.88 | 10.65 | qfq | 2,767,133 | 29,956,379 | 1.68% |
| 2024-08-27 | 10.79 | 10.83 | 10.45 | 10.70 | 10.47 | qfq | 6,641,941 | 70,636,708 | -0.93% |
| 2024-08-26 | 10.90 | 10.95 | 10.78 | 10.80 | 10.57 | qfq | 3,289,810 | 35,696,638 | -0.74% |
| 2024-08-23 | 10.97 | 11.03 | 10.82 | 10.88 | 10.65 | qfq | 2,923,796 | 31,900,133 | -0.73% |
| 2024-08-22 | 11.09 | 11.20 | 10.92 | 10.96 | 10.73 | qfq | 2,309,132 | 25,478,846 | -1.44% |
| 2024-08-21 | 11.15 | 11.29 | 11.02 | 11.12 | 10.88 | qfq | 2,266,085 | 25,294,799 | -0.54% |
| 2024-08-20 | 11.55 | 11.56 | 11.13 | 11.18 | 10.94 | qfq | 3,260,796 | 36,713,561 | -3.12% |
| 2024-08-19 | 11.66 | 11.82 | 11.52 | 11.54 | 11.29 | qfq | 2,579,303 | 29,914,982 | -0.52% |
| 2024-08-16 | 11.68 | 11.68 | 11.42 | 11.60 | 11.35 | qfq | 2,382,160 | 27,541,122 | -0.17% |
| 2024-08-15 | 11.88 | 11.95 | 11.54 | 11.62 | 11.37 | qfq | 4,014,271 | 46,974,152 | -1.94% |
| 2024-08-14 | 12.12 | 12.12 | 11.84 | 11.85 | 11.60 | qfq | 3,282,100 | 39,074,920 | -2.39% |
| 2024-08-13 | 12.16 | 12.22 | 11.94 | 12.14 | 11.88 | qfq | 3,144,434 | 37,953,602 | -0.57% |
| 2024-08-12 | 12.20 | 12.38 | 12.09 | 12.21 | 11.95 | qfq | 3,145,955 | 38,498,163 | 0.49% |
| 2024-08-09 | 12.55 | 12.60 | 12.11 | 12.15 | 11.89 | qfq | 2,856,604 | 35,118,290 | -2.96% |
| 2024-08-08 | 12.33 | 12.68 | 12.23 | 12.52 | 12.25 | qfq | 3,579,267 | 44,764,038 | 1.13% |
| 2024-08-07 | 12.45 | 12.62 | 12.20 | 12.38 | 12.12 | qfq | 3,259,925 | 40,431,707 | -1.04% |
| 2024-08-06 | 12.51 | 12.87 | 12.34 | 12.51 | 12.24 | qfq | 4,707,858 | 59,295,625 | 0.89% |
| 2024-08-05 | 12.38 | 12.79 | 12.32 | 12.40 | 12.13 | qfq | 6,995,486 | 87,728,748 | -0.40% |
| 2024-08-02 | 12.05 | 12.57 | 11.97 | 12.45 | 12.18 | qfq | 5,454,179 | 67,567,101 | 3.06% |
| 2024-08-01 | 12.30 | 12.30 | 11.87 | 12.08 | 11.82 | qfq | 4,344,295 | 52,399,604 | -1.23% |
| 2024-07-31 | 11.75 | 12.26 | 11.71 | 12.23 | 11.97 | qfq | 3,899,515 | 47,188,860 | 2.95% |
| 2024-07-30 | 11.83 | 12.05 | 11.69 | 11.88 | 11.63 | qfq | 3,831,752 | 45,279,217 | -0.34% |
| 2024-07-29 | 11.91 | 12.01 | 11.76 | 11.92 | 11.67 | qfq | 4,293,557 | 51,157,089 | 0.34% |
| 2024-07-26 | 11.69 | 11.97 | 11.64 | 11.88 | 11.63 | qfq | 3,672,900 | 43,464,434 | 1.89% |
| 2024-07-25 | 11.31 | 11.77 | 11.21 | 11.66 | 11.41 | qfq | 6,667,693 | 77,192,010 | 3.00% |
| 2024-07-24 | 11.75 | 11.84 | 11.30 | 11.32 | 11.08 | qfq | 3,620,957 | 41,657,132 | -2.67% |
| 2024-07-23 | 12.03 | 12.04 | 11.57 | 11.63 | 11.38 | qfq | 5,691,841 | 66,711,413 | -2.68% |
| 2024-07-22 | 11.82 | 12.00 | 11.73 | 11.95 | 11.69 | qfq | 4,143,300 | 49,170,232 | 1.27% |
| 2024-07-19 | 11.35 | 11.95 | 11.28 | 11.80 | 11.55 | qfq | 8,385,852 | 98,488,627 | 3.69% |
| 2024-07-18 | 11.12 | 11.40 | 10.97 | 11.38 | 11.14 | qfq | 3,362,900 | 37,760,474 | 2.34% |
| 2024-07-17 | 11.00 | 11.21 | 10.77 | 11.12 | 10.88 | qfq | 4,809,434 | 53,005,136 | 1.09% |
| 2024-07-16 | 10.97 | 11.08 | 10.79 | 11.00 | 10.76 | qfq | 4,009,513 | 43,733,458 | 0.09% |
| 2024-07-15 | 11.33 | 11.39 | 10.95 | 10.99 | 10.76 | qfq | 5,717,097 | 63,329,161 | -3.17% |
| 2024-07-12 | 11.57 | 11.62 | 11.33 | 11.35 | 11.11 | qfq | 2,894,307 | 33,117,918 | -0.96% |
| 2024-07-11 | 11.52 | 11.85 | 11.42 | 11.46 | 11.22 | qfq | 5,645,874 | 65,478,060 | 0.35% |
| 2024-07-10 | 11.42 | 11.59 | 11.31 | 11.42 | 11.18 | qfq | 3,257,641 | 37,325,884 | -0.09% |
| 2024-07-09 | 11.46 | 11.55 | 11.16 | 11.43 | 11.19 | qfq | 5,821,054 | 66,090,280 | -0.09% |
| 2024-07-08 | 11.92 | 11.92 | 11.38 | 11.44 | 11.20 | qfq | 4,885,019 | 56,562,110 | -3.13% |
| 2024-07-05 | 11.22 | 11.88 | 11.17 | 11.81 | 11.46 | qfq | 6,077,292 | 70,008,954 | 5.07% |
| 2024-07-04 | 11.46 | 11.49 | 11.01 | 11.24 | 10.91 | qfq | 6,423,227 | 71,965,954 | -2.01% |
| 2024-07-03 | 11.85 | 11.87 | 11.41 | 11.47 | 11.13 | qfq | 7,467,546 | 86,161,153 | -3.45% |
| 2024-07-02 | 12.27 | 12.28 | 11.85 | 11.88 | 11.53 | qfq | 4,589,978 | 55,024,926 | -3.02% |
| 2024-07-01 | 11.89 | 12.33 | 11.81 | 12.25 | 11.89 | qfq | 5,518,714 | 66,842,743 | 3.11% |
| 2024-06-28 | 12.06 | 12.31 | 11.84 | 11.88 | 11.53 | qfq | 7,151,288 | 86,275,314 | -1.49% |
| 2024-06-27 | 12.30 | 12.30 | 11.82 | 12.06 | 11.70 | qfq | 5,196,687 | 62,452,014 | -1.95% |
| 2024-06-26 | 11.76 | 12.32 | 11.76 | 12.30 | 11.94 | qfq | 3,662,960 | 44,272,932 | 3.36% |
| 2024-06-25 | 12.05 | 12.10 | 11.79 | 11.90 | 11.55 | qfq | 3,864,999 | 46,092,044 | -0.50% |
| 2024-06-24 | 12.14 | 12.54 | 11.92 | 11.96 | 11.61 | qfq | 5,251,210 | 64,003,292 | -1.89% |
| 2024-06-21 | 12.23 | 12.40 | 12.13 | 12.19 | 11.83 | qfq | 3,067,177 | 37,538,113 | -0.33% |
| 2024-06-20 | 12.20 | 12.56 | 12.12 | 12.23 | 11.87 | qfq | 3,716,370 | 45,752,264 | 0.08% |
| 2024-06-19 | 12.33 | 12.33 | 12.02 | 12.22 | 11.86 | qfq | 4,924,193 | 59,932,175 | -0.49% |
| 2024-06-18 | 12.17 | 12.40 | 12.14 | 12.28 | 11.92 | qfq | 3,968,800 | 48,622,018 | -0.08% |
| 2024-06-17 | 12.29 | 12.32 | 11.95 | 12.29 | 11.93 | qfq | 6,203,883 | 75,209,433 | 0.00% |
| 2024-06-14 | 12.98 | 13.03 | 12.22 | 12.29 | 11.93 | qfq | 16,673,765 | 207,375,038 | -5.24% |
| 2024-06-13 | 13.04 | 13.15 | 12.86 | 12.97 | 12.59 | qfq | 3,419,808 | 44,409,058 | -0.38% |
| 2024-06-12 | 13.01 | 13.30 | 12.83 | 13.02 | 12.63 | qfq | 4,996,032 | 65,163,153 | 0.15% |
| 2024-06-11 | 12.69 | 13.06 | 12.54 | 13.00 | 12.61 | qfq | 4,241,204 | 54,537,722 | 2.04% |
| 2024-06-07 | 12.85 | 12.94 | 12.64 | 12.74 | 12.36 | qfq | 4,576,069 | 58,403,785 | -0.55% |
| 2024-06-06 | 12.90 | 12.97 | 12.65 | 12.81 | 12.43 | qfq | 5,180,973 | 66,266,012 | -0.70% |
| 2024-06-05 | 12.73 | 13.35 | 12.73 | 12.90 | 12.52 | qfq | 5,961,338 | 77,861,279 | 0.39% |
| 2024-06-04 | 12.58 | 13.16 | 12.50 | 12.85 | 12.47 | qfq | 8,645,462 | 111,574,350 | 2.88% |
| 2024-06-03 | 12.51 | 12.70 | 12.21 | 12.49 | 12.12 | qfq | 6,510,653 | 81,540,621 | -0.32% |
| 2024-05-31 | 12.85 | 12.95 | 12.29 | 12.53 | 12.16 | qfq | 16,370,554 | 205,049,291 | -1.57% |
| 2024-05-30 | 12.86 | 13.18 | 12.60 | 12.73 | 12.35 | qfq | 7,689,923 | 98,385,115 | -1.09% |
| 2024-05-29 | 13.28 | 13.43 | 12.83 | 12.87 | 12.49 | qfq | 10,100,142 | 131,490,598 | -3.67% |
| 2024-05-28 | 13.46 | 13.48 | 13.20 | 13.36 | 12.96 | qfq | 2,874,687 | 38,288,616 | -0.89% |
| 2024-05-27 | 13.45 | 13.59 | 13.26 | 13.48 | 13.08 | qfq | 3,261,526 | 43,788,382 | 0.67% |
| 2024-05-24 | 13.72 | 13.80 | 13.37 | 13.39 | 12.99 | qfq | 2,697,880 | 36,593,526 | -2.41% |
| 2024-05-23 | 14.10 | 14.10 | 13.58 | 13.72 | 13.31 | qfq | 3,862,273 | 53,079,119 | -2.35% |
| 2024-05-22 | 13.80 | 14.29 | 13.69 | 14.05 | 13.63 | qfq | 8,530,236 | 119,937,634 | 1.44% |
| 2024-05-21 | 13.71 | 13.90 | 13.63 | 13.85 | 13.44 | qfq | 3,008,936 | 41,420,368 | 0.73% |
| 2024-05-20 | 13.81 | 14.00 | 13.56 | 13.75 | 13.34 | qfq | 5,412,459 | 74,458,473 | -0.43% |
| 2024-05-17 | 13.37 | 13.84 | 13.37 | 13.81 | 13.40 | qfq | 5,825,427 | 79,655,053 | 2.60% |
| 2024-05-16 | 13.57 | 13.66 | 13.36 | 13.46 | 13.06 | qfq | 5,393,767 | 72,802,114 | -0.96% |
| 2024-05-15 | 13.86 | 13.98 | 13.58 | 13.59 | 13.19 | qfq | 2,314,528 | 31,625,843 | -2.58% |
| 2024-05-14 | 13.75 | 14.03 | 13.67 | 13.95 | 13.54 | qfq | 4,122,837 | 57,270,417 | 0.87% |
| 2024-05-13 | 13.88 | 14.14 | 13.73 | 13.83 | 13.42 | qfq | 5,136,578 | 71,416,664 | -0.50% |
| 2024-05-10 | 13.80 | 13.95 | 13.68 | 13.90 | 13.49 | qfq | 5,182,906 | 71,692,937 | 0.43% |
| 2024-05-09 | 13.56 | 13.95 | 13.46 | 13.84 | 13.43 | qfq | 6,426,405 | 88,740,559 | 2.52% |
| 2024-05-08 | 13.74 | 13.85 | 13.50 | 13.50 | 13.10 | qfq | 4,936,157 | 67,154,631 | -1.39% |
| 2024-05-07 | 13.65 | 13.83 | 13.52 | 13.69 | 13.28 | qfq | 4,766,766 | 65,160,757 | -0.15% |
| 2024-05-06 | 13.89 | 13.93 | 13.52 | 13.71 | 13.30 | qfq | 7,698,291 | 105,049,960 | 0.07% |
| 2024-04-30 | 12.96 | 13.85 | 12.93 | 13.70 | 13.29 | qfq | 15,015,282 | 202,444,124 | 5.14% |
| 2024-04-29 | 12.73 | 13.18 | 12.55 | 13.03 | 12.64 | qfq | 20,007,092 | 258,492,576 | -1.59% |
| 2024-04-26 | 13.18 | 13.30 | 13.10 | 13.24 | 12.85 | qfq | 7,840,400 | 103,626,653 | 0.46% |
| 2024-04-25 | 12.72 | 13.44 | 12.70 | 13.18 | 12.79 | qfq | 11,665,477 | 154,065,450 | 2.81% |
| 2024-04-24 | 12.84 | 12.84 | 12.60 | 12.82 | 12.44 | qfq | 5,736,652 | 73,006,387 | 0.00% |
| 2024-04-23 | 12.78 | 12.94 | 12.37 | 12.82 | 12.44 | qfq | 9,597,075 | 121,501,853 | 0.31% |
| 2024-04-22 | 12.25 | 12.87 | 12.15 | 12.78 | 12.40 | qfq | 10,988,299 | 139,012,718 | 4.93% |
| 2024-04-19 | 12.25 | 12.35 | 11.99 | 12.18 | 11.82 | qfq | 10,234,525 | 124,264,467 | -0.98% |
| 2024-04-18 | 12.82 | 12.82 | 12.24 | 12.30 | 11.94 | qfq | 12,874,579 | 160,188,073 | -4.13% |
| 2024-04-17 | 12.72 | 13.06 | 12.50 | 12.83 | 12.45 | qfq | 9,942,258 | 127,175,535 | 0.63% |
| 2024-04-16 | 13.00 | 13.29 | 12.75 | 12.75 | 12.37 | qfq | 7,913,965 | 102,897,792 | -2.45% |
| 2024-04-15 | 12.59 | 13.10 | 12.55 | 13.07 | 12.68 | qfq | 11,766,791 | 151,468,424 | 2.75% |
| 2024-04-12 | 12.55 | 12.83 | 12.49 | 12.72 | 12.34 | qfq | 8,631,260 | 109,432,895 | 0.39% |
| 2024-04-11 | 12.57 | 12.83 | 12.37 | 12.67 | 12.29 | qfq | 9,885,638 | 124,715,473 | -0.63% |
| 2024-04-10 | 12.83 | 12.98 | 12.50 | 12.75 | 12.37 | qfq | 17,550,037 | 222,802,766 | -0.39% |
| 2024-04-09 | 12.10 | 12.82 | 11.97 | 12.80 | 12.42 | qfq | 18,216,663 | 227,509,047 | 5.00% |
| 2024-04-08 | 12.28 | 12.76 | 12.16 | 12.19 | 11.83 | qfq | 24,759,256 | 307,663,822 | -1.06% |
| 2024-04-03 | 11.65 | 12.38 | 11.60 | 12.32 | 11.95 | qfq | 38,558,034 | 465,426,035 | 5.75% |
| 2024-04-02 | 11.18 | 11.90 | 11.15 | 11.65 | 11.30 | qfq | 42,628,848 | 496,804,614 | 3.65% |
| 2024-04-01 | 11.21 | 11.57 | 11.10 | 11.24 | 10.91 | qfq | 21,930,003 | 245,797,173 | 0.27% |
| 2024-03-29 | 11.01 | 11.23 | 10.75 | 11.21 | 10.88 | qfq | 14,335,949 | 157,335,057 | 1.26% |
| 2024-03-28 | 11.03 | 11.21 | 10.90 | 11.07 | 10.74 | qfq | 12,508,707 | 138,442,512 | -0.18% |
| 2024-03-27 | 11.25 | 11.29 | 11.05 | 11.09 | 10.76 | qfq | 10,404,923 | 116,024,440 | -1.51% |
| 2024-03-26 | 11.42 | 11.48 | 11.19 | 11.26 | 10.93 | qfq | 10,503,332 | 118,575,316 | -1.40% |
| 2024-03-25 | 11.52 | 11.69 | 11.41 | 11.42 | 11.08 | qfq | 9,720,495 | 112,365,912 | -0.95% |
| 2024-03-22 | 11.76 | 11.83 | 11.47 | 11.53 | 11.19 | qfq | 10,274,180 | 118,944,040 | -2.78% |
| 2024-03-21 | 12.00 | 12.01 | 11.81 | 11.86 | 11.51 | qfq | 13,854,383 | 164,553,577 | -1.25% |
| 2024-03-20 | 11.95 | 12.05 | 11.71 | 12.01 | 11.65 | qfq | 13,434,438 | 159,359,143 | 0.33% |
| 2024-03-19 | 12.13 | 12.21 | 11.97 | 11.97 | 11.61 | qfq | 10,831,140 | 130,661,519 | -1.72% |
| 2024-03-18 | 12.12 | 12.18 | 11.92 | 12.18 | 11.82 | qfq | 11,429,134 | 137,606,717 | 0.25% |
| 2024-03-15 | 12.32 | 12.58 | 12.01 | 12.15 | 11.79 | qfq | 13,233,625 | 161,315,733 | -2.17% |
| 2024-03-14 | 12.53 | 12.68 | 12.21 | 12.42 | 12.05 | qfq | 14,587,068 | 181,326,429 | 0.57% |
| 2024-03-13 | 12.63 | 12.63 | 12.00 | 12.35 | 11.98 | qfq | 15,014,796 | 184,828,435 | -2.29% |
| 2024-03-12 | 12.67 | 12.79 | 12.47 | 12.64 | 12.27 | qfq | 11,482,010 | 144,855,550 | 0.16% |
| 2024-03-11 | 12.11 | 12.65 | 11.83 | 12.62 | 12.25 | qfq | 17,077,278 | 208,832,374 | 3.53% |
| 2024-03-08 | 12.36 | 12.53 | 11.84 | 12.19 | 11.83 | qfq | 14,599,011 | 177,151,112 | -1.77% |
| 2024-03-07 | 13.09 | 13.20 | 12.40 | 12.41 | 12.04 | qfq | 13,811,714 | 175,392,042 | -5.63% |
| 2024-03-06 | 13.53 | 13.63 | 13.03 | 13.15 | 12.76 | qfq | 7,097,956 | 93,518,645 | -2.81% |
| 2024-03-05 | 13.84 | 13.85 | 13.38 | 13.53 | 13.13 | qfq | 8,305,196 | 112,326,844 | -2.45% |
| 2024-03-04 | 13.85 | 14.04 | 13.60 | 13.87 | 13.46 | qfq | 7,047,769 | 97,091,102 | 0.07% |
| 2024-03-01 | 14.37 | 14.38 | 13.80 | 13.86 | 13.45 | qfq | 7,124,535 | 99,418,021 | -3.48% |
| 2024-02-29 | 14.05 | 14.40 | 14.02 | 14.36 | 13.93 | qfq | 6,469,285 | 91,896,882 | 1.70% |
| 2024-02-28 | 14.10 | 14.88 | 14.05 | 14.12 | 13.70 | qfq | 9,664,672 | 139,823,053 | 0.50% |
| 2024-02-27 | 14.03 | 14.15 | 13.92 | 14.05 | 13.63 | qfq | 4,445,472 | 62,330,502 | -0.14% |
| 2024-02-26 | 13.74 | 14.22 | 13.67 | 14.07 | 13.65 | qfq | 7,737,334 | 108,038,215 | 2.03% |
| 2024-02-23 | 13.89 | 13.95 | 13.58 | 13.79 | 13.38 | qfq | 5,179,409 | 71,068,876 | -0.51% |
| 2024-02-22 | 13.75 | 13.94 | 13.62 | 13.86 | 13.45 | qfq | 5,856,144 | 80,669,845 | 0.80% |
| 2024-02-21 | 13.88 | 14.38 | 13.69 | 13.75 | 13.34 | qfq | 9,479,050 | 132,752,411 | -1.93% |
| 2024-02-20 | 14.11 | 14.25 | 13.53 | 14.02 | 13.60 | qfq | 9,842,026 | 136,961,859 | -1.13% |
| 2024-02-19 | 14.25 | 14.70 | 13.71 | 14.18 | 13.76 | qfq | 9,726,124 | 138,343,746 | 1.94% |
| 2024-02-08 | 14.43 | 15.38 | 13.71 | 13.91 | 13.50 | qfq | 11,890,980 | 172,353,137 | -3.40% |
| 2024-02-07 | 13.50 | 14.50 | 13.30 | 14.40 | 13.97 | qfq | 17,359,073 | 241,077,173 | 7.30% |
| 2024-02-06 | 12.53 | 13.57 | 12.21 | 13.42 | 13.02 | qfq | 9,501,865 | 124,161,746 | 8.58% |
| 2024-02-05 | 11.94 | 12.91 | 11.41 | 12.36 | 11.99 | qfq | 11,101,229 | 135,614,493 | 1.06% |
| 2024-02-02 | 12.45 | 12.69 | 11.75 | 12.23 | 11.87 | qfq | 9,511,329 | 116,069,000 | -1.53% |
| 2024-02-01 | 12.78 | 12.99 | 12.39 | 12.42 | 12.05 | qfq | 9,423,752 | 118,892,226 | -4.68% |
| 2024-01-31 | 12.61 | 13.26 | 12.61 | 13.03 | 12.64 | qfq | 9,011,574 | 117,669,411 | 1.96% |
| 2024-01-30 | 12.95 | 12.98 | 12.67 | 12.78 | 12.40 | qfq | 5,377,359 | 68,835,730 | -1.54% |
| 2024-01-29 | 13.35 | 13.77 | 12.90 | 12.98 | 12.60 | qfq | 8,104,183 | 106,519,671 | -3.21% |
| 2024-01-26 | 13.96 | 14.09 | 13.20 | 13.41 | 13.01 | qfq | 8,802,187 | 119,849,176 | -4.15% |
| 2024-01-25 | 14.13 | 14.26 | 13.88 | 13.99 | 13.58 | qfq | 4,300,604 | 60,394,052 | -0.85% |
| 2024-01-24 | 13.86 | 14.15 | 13.53 | 14.11 | 13.69 | qfq | 8,941,656 | 124,029,832 | 2.54% |
| 2024-01-23 | 13.39 | 13.82 | 13.20 | 13.76 | 13.35 | qfq | 7,211,902 | 97,859,341 | 2.00% |
| 2024-01-22 | 14.44 | 14.48 | 13.37 | 13.49 | 13.09 | qfq | 9,666,022 | 133,493,364 | -6.25% |
| 2024-01-19 | 14.53 | 14.61 | 14.19 | 14.39 | 13.96 | qfq | 12,843,567 | 184,817,040 | -1.24% |
| 2024-01-18 | 14.08 | 14.75 | 13.81 | 14.57 | 14.14 | qfq | 12,656,625 | 179,540,179 | 2.17% |
| 2024-01-17 | 14.20 | 14.74 | 14.19 | 14.26 | 13.84 | qfq | 12,659,172 | 183,236,783 | -0.56% |
| 2024-01-16 | 14.26 | 14.58 | 14.00 | 14.34 | 13.91 | qfq | 17,843,532 | 255,287,311 | 1.06% |
| 2024-01-15 | 12.90 | 14.91 | 12.60 | 14.19 | 13.77 | qfq | 41,486,151 | 584,759,399 | 4.49% |
| 2024-01-12 | 13.90 | 14.10 | 13.52 | 13.58 | 13.18 | qfq | 7,395,382 | 101,232,534 | -2.65% |
| 2024-01-11 | 13.70 | 14.14 | 13.48 | 13.95 | 13.54 | qfq | 11,407,741 | 157,480,664 | 1.45% |
| 2024-01-10 | 13.66 | 13.85 | 13.60 | 13.75 | 13.34 | qfq | 5,460,283 | 75,022,425 | -0.22% |
| 2024-01-09 | 13.82 | 13.95 | 13.63 | 13.78 | 13.37 | qfq | 7,963,955 | 109,663,962 | 0.07% |
| 2024-01-08 | 13.80 | 14.07 | 13.65 | 13.77 | 13.36 | qfq | 11,767,601 | 162,391,023 | -1.36% |
| 2024-01-05 | 14.70 | 14.75 | 13.36 | 13.96 | 13.55 | qfq | 31,023,876 | 428,193,834 | -4.64% |
| 2024-01-04 | 14.83 | 14.90 | 14.50 | 14.64 | 14.21 | qfq | 7,432,782 | 109,030,720 | -2.53% |
| 2024-01-03 | 15.05 | 15.34 | 14.85 | 15.02 | 14.57 | qfq | 8,224,995 | 124,185,863 | 0.20% |
| 2024-01-02 | 15.07 | 15.19 | 14.79 | 14.99 | 14.55 | qfq | 9,776,654 | 146,571,070 | -0.07% |
| 2023-12-29 | 14.81 | 15.28 | 14.71 | 15.00 | 14.56 | qfq | 7,459,274 | 112,138,785 | 1.28% |
| 2023-12-28 | 14.77 | 14.93 | 14.63 | 14.81 | 14.37 | qfq | 7,815,109 | 115,460,767 | 0.61% |
| 2023-12-27 | 14.68 | 14.90 | 14.51 | 14.72 | 14.28 | qfq | 6,356,345 | 93,573,358 | 0.62% |
| 2023-12-26 | 14.98 | 15.05 | 14.44 | 14.63 | 14.20 | qfq | 11,737,005 | 171,654,330 | -1.94% |
| 2023-12-25 | 15.06 | 15.18 | 14.90 | 14.92 | 14.48 | qfq | 5,217,702 | 78,309,919 | -1.13% |
| 2023-12-22 | 15.16 | 15.35 | 14.96 | 15.09 | 14.64 | qfq | 8,079,411 | 122,233,054 | -0.46% |
| 2023-12-21 | 15.33 | 15.33 | 14.95 | 15.16 | 14.71 | qfq | 10,293,020 | 155,237,914 | -1.04% |
| 2023-12-20 | 15.65 | 15.69 | 15.25 | 15.32 | 14.87 | qfq | 6,836,196 | 105,264,023 | -1.92% |
| 2023-12-19 | 15.63 | 15.65 | 15.40 | 15.62 | 15.16 | qfq | 6,942,644 | 107,660,271 | 0.13% |
| 2023-12-18 | 15.58 | 15.76 | 15.31 | 15.60 | 15.14 | qfq | 7,050,938 | 110,202,482 | 1.10% |
| 2023-12-15 | 15.49 | 15.72 | 15.35 | 15.43 | 14.97 | qfq | 10,286,760 | 159,475,906 | -1.03% |
| 2023-12-14 | 16.21 | 16.24 | 15.50 | 15.59 | 15.13 | qfq | 9,802,742 | 154,854,017 | -2.99% |
| 2023-12-13 | 16.10 | 16.36 | 15.90 | 16.07 | 15.59 | qfq | 7,548,822 | 121,474,193 | -1.05% |
| 2023-12-12 | 16.12 | 16.40 | 16.00 | 16.24 | 15.76 | qfq | 9,376,529 | 152,293,097 | 0.68% |
| 2023-12-11 | 15.52 | 16.30 | 15.49 | 16.13 | 15.65 | qfq | 13,494,444 | 214,664,111 | 3.20% |
| 2023-12-08 | 15.40 | 15.78 | 15.12 | 15.63 | 15.17 | qfq | 10,907,535 | 169,829,196 | 1.23% |
| 2023-12-07 | 15.49 | 15.67 | 15.32 | 15.44 | 14.98 | qfq | 11,047,411 | 171,164,476 | -0.52% |
| 2023-12-06 | 15.30 | 15.65 | 15.13 | 15.52 | 15.06 | qfq | 13,365,236 | 205,933,073 | 0.84% |
| 2023-12-05 | 15.41 | 15.68 | 15.27 | 15.39 | 14.93 | qfq | 12,679,471 | 195,374,983 | -0.45% |
| 2023-12-04 | 15.90 | 15.98 | 15.29 | 15.46 | 15.00 | qfq | 15,288,376 | 237,580,167 | -2.77% |
| 2023-12-01 | 15.40 | 15.95 | 15.40 | 15.90 | 15.43 | qfq | 14,780,044 | 232,466,514 | 1.66% |
| 2023-11-30 | 15.65 | 15.82 | 15.40 | 15.64 | 15.18 | qfq | 13,732,137 | 214,285,287 | -0.38% |
| 2023-11-29 | 14.90 | 16.12 | 14.90 | 15.70 | 15.23 | qfq | 30,890,786 | 484,555,457 | 5.02% |
| 2023-11-28 | 14.29 | 15.00 | 14.17 | 14.95 | 14.51 | qfq | 17,631,822 | 259,456,036 | 4.77% |
| 2023-11-27 | 14.19 | 14.31 | 13.97 | 14.27 | 13.85 | qfq | 9,982,073 | 141,348,813 | 0.49% |
| 2023-11-24 | 14.13 | 14.27 | 14.00 | 14.20 | 13.78 | qfq | 7,613,367 | 107,881,091 | 0.85% |
| 2023-11-23 | 13.89 | 14.17 | 13.83 | 14.08 | 13.66 | qfq | 8,097,169 | 113,532,808 | 1.29% |
| 2023-11-22 | 13.87 | 14.15 | 13.75 | 13.90 | 13.49 | qfq | 9,785,505 | 136,584,959 | -0.36% |
| 2023-11-21 | 13.66 | 14.07 | 13.60 | 13.95 | 13.54 | qfq | 13,463,967 | 186,638,411 | 1.90% |
| 2023-11-20 | 13.86 | 13.86 | 13.42 | 13.69 | 13.28 | qfq | 13,431,699 | 182,654,208 | -0.73% |
| 2023-11-17 | 13.53 | 13.88 | 13.46 | 13.79 | 13.38 | qfq | 13,897,904 | 190,829,708 | 1.70% |
| 2023-11-16 | 13.35 | 13.71 | 13.25 | 13.56 | 13.16 | qfq | 16,647,570 | 225,806,640 | 1.57% |
| 2023-11-15 | 13.68 | 13.71 | 13.27 | 13.35 | 12.95 | qfq | 19,356,880 | 259,921,571 | 1.60% |
| 2023-11-14 | 12.74 | 13.26 | 12.72 | 13.14 | 12.75 | qfq | 13,852,163 | 180,677,375 | 2.98% |
| 2023-11-13 | 12.74 | 12.82 | 12.47 | 12.76 | 12.38 | qfq | 9,415,661 | 119,081,305 | 1.35% |
| 2023-11-10 | 12.34 | 12.88 | 12.24 | 12.59 | 12.22 | qfq | 12,469,636 | 157,497,859 | 1.78% |
| 2023-11-09 | 12.58 | 12.58 | 12.27 | 12.37 | 12.00 | qfq | 7,426,609 | 92,056,392 | -1.75% |
| 2023-11-08 | 12.43 | 12.78 | 12.39 | 12.59 | 12.22 | qfq | 9,480,309 | 119,671,891 | 1.53% |
| 2023-11-07 | 12.51 | 12.61 | 12.38 | 12.40 | 12.03 | qfq | 9,059,680 | 112,745,957 | -0.88% |
| 2023-11-06 | 12.30 | 12.73 | 12.30 | 12.51 | 12.14 | qfq | 10,206,593 | 128,220,610 | 2.04% |
| 2023-11-03 | 12.36 | 12.43 | 12.23 | 12.26 | 11.90 | qfq | 5,600,460 | 68,942,337 | -0.73% |
| 2023-11-02 | 12.58 | 12.62 | 12.32 | 12.35 | 11.98 | qfq | 5,131,654 | 63,807,589 | -1.59% |
| 2023-11-01 | 12.65 | 12.77 | 12.44 | 12.55 | 12.18 | qfq | 7,057,877 | 88,774,718 | -0.79% |
| 2023-10-31 | 12.54 | 12.75 | 12.36 | 12.65 | 12.27 | qfq | 9,166,239 | 115,662,832 | 0.96% |
| 2023-10-30 | 12.07 | 12.64 | 12.01 | 12.53 | 12.16 | qfq | 12,862,125 | 160,367,296 | 2.20% |
| 2023-10-27 | 11.79 | 12.38 | 11.70 | 12.26 | 11.90 | qfq | 7,385,174 | 89,438,462 | 3.55% |
| 2023-10-26 | 11.81 | 12.05 | 11.70 | 11.84 | 11.49 | qfq | 6,177,656 | 73,151,629 | 0.08% |
| 2023-10-25 | 12.05 | 12.14 | 11.82 | 11.83 | 11.48 | qfq | 5,818,880 | 69,672,846 | -1.42% |
| 2023-10-24 | 11.85 | 12.14 | 11.75 | 12.00 | 11.64 | qfq | 4,640,999 | 55,504,894 | 1.10% |
| 2023-10-23 | 11.96 | 12.18 | 11.78 | 11.87 | 11.52 | qfq | 6,194,414 | 74,045,414 | -1.41% |
| 2023-10-20 | 12.15 | 12.20 | 11.96 | 12.04 | 11.68 | qfq | 3,947,020 | 47,677,996 | -1.07% |
| 2023-10-19 | 12.38 | 12.58 | 12.08 | 12.17 | 11.81 | qfq | 5,589,173 | 68,158,325 | -2.01% |
| 2023-10-18 | 12.60 | 12.69 | 12.34 | 12.42 | 12.05 | qfq | 3,811,413 | 47,416,151 | -2.13% |
| 2023-10-17 | 12.83 | 12.87 | 12.58 | 12.69 | 12.31 | qfq | 5,494,495 | 69,621,340 | -1.09% |
| 2023-10-16 | 12.92 | 13.17 | 12.76 | 12.83 | 12.45 | qfq | 8,543,901 | 109,922,101 | -0.77% |
| 2023-10-13 | 12.78 | 12.98 | 12.68 | 12.93 | 12.55 | qfq | 5,049,120 | 65,145,844 | 1.09% |
| 2023-10-12 | 12.75 | 12.97 | 12.72 | 12.79 | 12.41 | qfq | 5,074,690 | 64,959,885 | 0.31% |
| 2023-10-11 | 12.55 | 13.01 | 12.55 | 12.75 | 12.37 | qfq | 7,128,196 | 91,540,349 | 1.76% |
| 2023-10-10 | 12.79 | 12.79 | 12.47 | 12.53 | 12.16 | qfq | 3,731,703 | 46,856,088 | -1.73% |
| 2023-10-09 | 12.73 | 12.84 | 12.50 | 12.75 | 12.37 | qfq | 4,587,869 | 58,190,445 | 0.47% |
| 2023-09-28 | 12.98 | 13.00 | 12.68 | 12.69 | 12.31 | qfq | 5,147,904 | 65,715,461 | -1.09% |
| 2023-09-27 | 12.69 | 13.00 | 12.68 | 12.83 | 12.45 | qfq | 7,478,436 | 96,252,639 | 1.42% |
| 2023-09-26 | 13.00 | 13.00 | 12.58 | 12.65 | 12.27 | qfq | 6,550,238 | 83,100,109 | -2.32% |
| 2023-09-25 | 12.60 | 13.05 | 12.54 | 12.95 | 12.57 | qfq | 9,050,887 | 116,466,374 | 2.94% |
| 2023-09-22 | 12.72 | 12.72 | 12.43 | 12.58 | 12.21 | qfq | 5,684,600 | 71,224,282 | -0.79% |
| 2023-09-21 | 12.65 | 12.75 | 12.52 | 12.68 | 12.30 | qfq | 8,495,492 | 107,246,932 | 0.16% |
| 2023-09-20 | 12.69 | 12.95 | 12.52 | 12.66 | 12.28 | qfq | 10,551,196 | 134,044,337 | 0.48% |
| 2023-09-19 | 12.54 | 12.84 | 12.45 | 12.60 | 12.23 | qfq | 11,088,217 | 139,815,275 | 1.94% |
| 2023-09-18 | 12.08 | 12.39 | 11.93 | 12.36 | 11.99 | qfq | 7,057,292 | 86,207,960 | 2.40% |
| 2023-09-15 | 11.69 | 12.18 | 11.64 | 12.07 | 11.71 | qfq | 13,035,921 | 156,309,276 | 3.69% |
| 2023-09-14 | 11.69 | 11.77 | 11.57 | 11.64 | 11.29 | qfq | 4,748,010 | 55,310,243 | -0.26% |
| 2023-09-13 | 11.75 | 11.84 | 11.58 | 11.67 | 11.32 | qfq | 6,210,458 | 72,564,984 | -0.85% |
| 2023-09-12 | 11.77 | 11.88 | 11.71 | 11.77 | 11.42 | qfq | 4,775,817 | 56,371,324 | 0.00% |
| 2023-09-11 | 11.37 | 11.80 | 11.37 | 11.77 | 11.42 | qfq | 8,893,808 | 103,665,507 | 3.52% |
| 2023-09-08 | 11.36 | 11.42 | 11.24 | 11.37 | 11.03 | qfq | 4,250,270 | 48,223,291 | -0.09% |
| 2023-09-07 | 11.60 | 11.65 | 11.36 | 11.38 | 11.04 | qfq | 6,397,170 | 73,377,852 | -1.90% |
| 2023-09-06 | 11.78 | 11.79 | 11.55 | 11.60 | 11.26 | qfq | 6,277,794 | 72,945,771 | -1.61% |
| 2023-09-05 | 11.81 | 11.93 | 11.79 | 11.79 | 11.44 | qfq | 5,314,915 | 62,881,880 | -0.42% |
| 2023-09-04 | 11.83 | 11.92 | 11.72 | 11.84 | 11.49 | qfq | 7,851,054 | 92,649,726 | 0.51% |
| 2023-09-01 | 11.78 | 11.94 | 11.73 | 11.78 | 11.43 | qfq | 6,067,006 | 71,744,630 | -0.42% |
| 2023-08-31 | 11.85 | 11.96 | 11.73 | 11.83 | 11.48 | qfq | 10,179,560 | 120,431,391 | -0.67% |
| 2023-08-30 | 11.86 | 12.12 | 11.80 | 11.91 | 11.56 | qfq | 10,657,192 | 127,019,766 | -0.92% |
| 2023-08-29 | 12.50 | 12.71 | 11.45 | 12.02 | 11.66 | qfq | 26,197,867 | 310,751,212 | -5.50% |
| 2023-08-28 | 13.12 | 13.27 | 12.65 | 12.72 | 12.34 | qfq | 4,473,972 | 57,914,607 | 0.08% |
| 2023-08-25 | 12.60 | 12.85 | 12.58 | 12.71 | 12.33 | qfq | 2,657,288 | 33,801,731 | 0.00% |
| 2023-08-24 | 12.60 | 12.87 | 12.46 | 12.71 | 12.33 | qfq | 2,831,639 | 35,874,925 | 1.44% |
| 2023-08-23 | 12.72 | 12.72 | 12.44 | 12.53 | 12.16 | qfq | 4,571,122 | 57,383,350 | -1.49% |
| 2023-08-22 | 12.83 | 12.96 | 12.54 | 12.72 | 12.34 | qfq | 4,777,188 | 60,516,419 | -1.40% |
| 2023-08-21 | 12.99 | 13.12 | 12.85 | 12.90 | 12.52 | qfq | 3,210,959 | 41,553,970 | -0.69% |
| 2023-08-18 | 13.27 | 13.32 | 12.99 | 12.99 | 12.60 | qfq | 3,464,853 | 45,531,985 | -2.04% |
| 2023-08-17 | 13.22 | 13.32 | 13.05 | 13.26 | 12.87 | qfq | 3,830,295 | 50,487,272 | 0.30% |
| 2023-08-16 | 13.18 | 13.55 | 13.13 | 13.22 | 12.83 | qfq | 4,789,106 | 63,822,117 | -0.08% |
| 2023-08-15 | 13.28 | 13.32 | 13.05 | 13.23 | 12.84 | qfq | 3,792,586 | 49,867,585 | -0.82% |
| 2023-08-14 | 13.28 | 13.49 | 13.04 | 13.34 | 12.94 | qfq | 4,192,143 | 55,480,530 | -0.15% |
| 2023-08-11 | 13.56 | 13.70 | 13.36 | 13.36 | 12.96 | qfq | 4,663,423 | 63,073,460 | -1.55% |
| 2023-08-10 | 13.37 | 13.63 | 13.31 | 13.57 | 13.17 | qfq | 5,728,234 | 77,440,478 | 1.50% |
| 2023-08-09 | 13.20 | 13.54 | 13.14 | 13.37 | 12.97 | qfq | 7,114,261 | 95,182,217 | 1.21% |
| 2023-08-08 | 12.94 | 13.24 | 12.90 | 13.21 | 12.82 | qfq | 5,370,333 | 70,460,195 | 1.54% |
| 2023-08-07 | 13.38 | 13.38 | 12.95 | 13.01 | 12.62 | qfq | 8,704,849 | 113,560,228 | -3.13% |
| 2023-08-04 | 13.60 | 13.72 | 13.38 | 13.43 | 13.03 | qfq | 5,668,530 | 76,346,959 | -1.76% |
| 2023-08-03 | 13.21 | 13.69 | 13.20 | 13.67 | 13.26 | qfq | 8,153,397 | 109,874,403 | 3.48% |
| 2023-08-02 | 13.58 | 13.60 | 13.17 | 13.21 | 12.82 | qfq | 6,890,526 | 91,823,962 | -2.94% |
| 2023-08-01 | 13.55 | 13.85 | 13.47 | 13.61 | 13.21 | qfq | 6,419,147 | 87,532,646 | 0.29% |
| 2023-07-31 | 13.79 | 13.86 | 13.41 | 13.57 | 13.17 | qfq | 9,791,065 | 133,332,310 | -1.60% |
| 2023-07-28 | 13.74 | 13.81 | 13.51 | 13.79 | 13.38 | qfq | 5,991,802 | 81,926,358 | 0.22% |
| 2023-07-27 | 13.98 | 14.04 | 13.69 | 13.76 | 13.35 | qfq | 7,795,014 | 107,667,877 | -1.78% |
| 2023-07-26 | 13.57 | 14.28 | 13.55 | 14.01 | 13.59 | qfq | 13,390,187 | 187,173,672 | 3.09% |
| 2023-07-25 | 13.76 | 13.86 | 13.44 | 13.59 | 13.19 | qfq | 11,485,330 | 155,895,363 | -1.52% |
| 2023-07-24 | 14.17 | 14.22 | 13.70 | 13.80 | 13.39 | qfq | 14,096,398 | 194,904,548 | -2.61% |
| 2023-07-21 | 14.15 | 14.90 | 13.90 | 14.17 | 13.75 | qfq | 29,759,673 | 426,733,451 | 4.27% |
| 2023-07-20 | 13.15 | 13.70 | 13.13 | 13.59 | 13.19 | qfq | 12,348,098 | 165,768,398 | 2.95% |
| 2023-07-19 | 13.09 | 13.38 | 13.05 | 13.20 | 12.81 | qfq | 5,268,447 | 69,646,854 | 0.84% |
| 2023-07-18 | 13.12 | 13.23 | 13.02 | 13.09 | 12.70 | qfq | 4,772,561 | 62,580,655 | 0.08% |
| 2023-07-17 | 13.28 | 13.28 | 13.03 | 13.08 | 12.69 | qfq | 4,259,535 | 55,803,035 | -0.61% |