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
家家悦603708.SH
最近收盘价9.472026-07-17
最近交易日2026-07-17
成交量（股）4,984,356
成交额（元）47,868,760
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-21 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-08 | 2024-11-15 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-24 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.62 | 9.82 | 9.45 | 9.47 | 9.47 | qfq | 4,984,356 | 47,868,760 | -1.15% |
| 2026-07-16 | 9.50 | 9.66 | 9.38 | 9.58 | 9.58 | qfq | 4,135,468 | 39,463,849 | 0.84% |
| 2026-07-15 | 9.13 | 9.53 | 9.13 | 9.50 | 9.50 | qfq | 5,368,773 | 50,717,679 | 3.04% |
| 2026-07-14 | 8.99 | 9.24 | 8.97 | 9.22 | 9.22 | qfq | 4,795,700 | 43,915,818 | 3.13% |
| 2026-07-13 | 9.01 | 9.02 | 8.87 | 8.94 | 8.94 | qfq | 2,678,000 | 23,941,671 | -0.89% |
| 2026-07-10 | 8.95 | 9.11 | 8.78 | 9.02 | 9.02 | qfq | 3,246,200 | 29,140,950 | 1.12% |
| 2026-07-09 | 9.01 | 9.05 | 8.82 | 8.92 | 8.92 | qfq | 3,117,490 | 27,747,851 | 0.00% |
| 2026-07-08 | 8.87 | 9.09 | 8.76 | 8.92 | 8.92 | qfq | 2,356,200 | 21,071,574 | 0.34% |
| 2026-07-07 | 9.16 | 9.16 | 8.86 | 8.89 | 8.89 | qfq | 2,798,630 | 25,054,460 | -2.74% |
| 2026-07-06 | 8.90 | 9.19 | 8.89 | 9.14 | 9.14 | qfq | 3,452,182 | 31,439,133 | 2.01% |
| 2026-07-03 | 8.89 | 9.08 | 8.80 | 8.96 | 8.96 | qfq | 2,538,190 | 22,738,026 | -0.44% |
| 2026-07-02 | 8.95 | 9.11 | 8.86 | 9.00 | 8.85 | qfq | 3,101,600 | 27,860,050 | 0.67% |
| 2026-07-01 | 8.55 | 9.02 | 8.52 | 8.94 | 8.79 | qfq | 4,024,600 | 35,580,279 | 4.20% |
| 2026-06-30 | 8.69 | 8.73 | 8.55 | 8.58 | 8.44 | qfq | 2,837,040 | 24,428,173 | -1.38% |
| 2026-06-29 | 8.59 | 8.76 | 8.39 | 8.70 | 8.55 | qfq | 4,355,222 | 37,541,723 | 1.05% |
| 2026-06-26 | 8.76 | 8.82 | 8.59 | 8.61 | 8.47 | qfq | 3,243,042 | 28,106,945 | -1.37% |
| 2026-06-25 | 8.81 | 8.87 | 8.64 | 8.73 | 8.58 | qfq | 3,690,800 | 32,275,749 | -1.47% |
| 2026-06-24 | 9.05 | 9.06 | 8.83 | 8.86 | 8.71 | qfq | 3,383,424 | 30,166,142 | -2.21% |
| 2026-06-23 | 9.02 | 9.26 | 8.95 | 9.06 | 8.91 | qfq | 3,683,500 | 33,635,208 | 0.44% |
| 2026-06-22 | 9.04 | 9.04 | 8.82 | 9.02 | 8.87 | qfq | 4,036,700 | 36,086,501 | -0.55% |
| 2026-06-18 | 9.23 | 9.24 | 9.07 | 9.07 | 8.92 | qfq | 2,992,890 | 27,347,559 | -1.52% |
| 2026-06-17 | 9.43 | 9.43 | 9.17 | 9.21 | 9.06 | qfq | 4,381,190 | 40,482,049 | -2.33% |
| 2026-06-16 | 9.63 | 9.63 | 9.41 | 9.43 | 9.27 | qfq | 3,468,745 | 32,807,312 | -2.18% |
| 2026-06-15 | 9.74 | 9.83 | 9.56 | 9.64 | 9.48 | qfq | 4,995,849 | 48,158,074 | -1.03% |
| 2026-06-12 | 9.48 | 9.76 | 9.39 | 9.74 | 9.58 | qfq | 6,537,190 | 62,951,057 | 1.99% |
| 2026-06-11 | 9.44 | 9.61 | 9.41 | 9.55 | 9.39 | qfq | 3,123,600 | 29,729,022 | 0.00% |
| 2026-06-10 | 9.48 | 9.58 | 9.39 | 9.55 | 9.39 | qfq | 2,881,000 | 27,321,908 | 0.74% |
| 2026-06-09 | 9.55 | 9.61 | 9.38 | 9.48 | 9.32 | qfq | 4,285,400 | 40,599,988 | -0.32% |
| 2026-06-08 | 9.73 | 10.00 | 9.47 | 9.51 | 9.35 | qfq | 5,537,191 | 53,552,459 | -2.26% |
| 2026-06-05 | 9.59 | 10.14 | 9.50 | 9.73 | 9.57 | qfq | 5,087,082 | 49,724,511 | 2.85% |
| 2026-06-04 | 9.73 | 9.76 | 9.41 | 9.46 | 9.30 | qfq | 5,926,844 | 56,456,842 | -2.87% |
| 2026-06-03 | 9.85 | 9.85 | 9.57 | 9.74 | 9.58 | qfq | 5,159,521 | 49,871,666 | -1.02% |
| 2026-06-02 | 10.06 | 10.10 | 9.78 | 9.84 | 9.68 | qfq | 7,022,500 | 69,606,407 | -2.86% |
| 2026-06-01 | 9.98 | 10.22 | 9.88 | 10.13 | 9.96 | qfq | 9,538,020 | 96,196,654 | 2.53% |
| 2026-05-29 | 9.55 | 10.10 | 9.53 | 9.88 | 9.72 | qfq | 8,582,469 | 85,032,025 | 3.02% |
| 2026-05-28 | 9.70 | 9.88 | 9.54 | 9.59 | 9.43 | qfq | 5,014,440 | 48,491,351 | -1.94% |
| 2026-05-27 | 9.63 | 9.89 | 9.54 | 9.78 | 9.62 | qfq | 6,447,557 | 62,733,116 | 1.14% |
| 2026-05-26 | 9.71 | 9.85 | 9.60 | 9.67 | 9.51 | qfq | 5,471,190 | 52,948,909 | -0.72% |
| 2026-05-25 | 9.95 | 9.95 | 9.68 | 9.74 | 9.58 | qfq | 5,327,041 | 51,945,020 | -1.42% |
| 2026-05-22 | 9.83 | 9.95 | 9.80 | 9.88 | 9.72 | qfq | 3,516,609 | 34,694,783 | 0.61% |
| 2026-05-21 | 10.02 | 10.15 | 9.80 | 9.82 | 9.66 | qfq | 3,598,600 | 35,896,960 | -2.48% |
| 2026-05-20 | 10.11 | 10.16 | 9.93 | 10.07 | 9.90 | qfq | 3,297,910 | 33,025,688 | -0.40% |
| 2026-05-19 | 10.02 | 10.18 | 10.02 | 10.11 | 9.94 | qfq | 4,089,980 | 41,335,392 | 1.00% |
| 2026-05-18 | 10.00 | 10.04 | 9.83 | 10.01 | 9.84 | qfq | 5,217,800 | 51,750,846 | -0.50% |
| 2026-05-15 | 10.15 | 10.18 | 10.00 | 10.06 | 9.89 | qfq | 5,166,928 | 52,097,795 | -0.89% |
| 2026-05-14 | 10.34 | 10.35 | 10.15 | 10.15 | 9.98 | qfq | 6,212,436 | 63,470,919 | -1.65% |
| 2026-05-13 | 10.40 | 10.42 | 10.28 | 10.32 | 10.15 | qfq | 3,462,580 | 35,774,154 | -0.67% |
| 2026-05-12 | 10.50 | 10.51 | 10.31 | 10.39 | 10.22 | qfq | 5,612,925 | 58,256,292 | -1.05% |
| 2026-05-11 | 10.60 | 10.60 | 10.45 | 10.50 | 10.32 | qfq | 5,056,580 | 53,034,157 | -0.94% |
| 2026-05-08 | 10.55 | 10.61 | 10.51 | 10.60 | 10.42 | qfq | 3,397,620 | 35,911,083 | 0.47% |
| 2026-05-07 | 10.78 | 10.79 | 10.47 | 10.55 | 10.37 | qfq | 5,667,359 | 59,916,451 | -1.03% |
| 2026-05-06 | 10.82 | 10.90 | 10.64 | 10.66 | 10.48 | qfq | 6,422,770 | 68,807,962 | -1.48% |
| 2026-04-30 | 10.78 | 10.93 | 10.74 | 10.82 | 10.64 | qfq | 4,075,342 | 44,200,115 | 0.00% |
| 2026-04-29 | 10.70 | 10.93 | 10.70 | 10.82 | 10.64 | qfq | 4,639,490 | 50,418,208 | 0.37% |
| 2026-04-28 | 10.80 | 10.92 | 10.73 | 10.78 | 10.60 | qfq | 3,343,000 | 36,165,871 | -1.01% |
| 2026-04-27 | 10.85 | 10.97 | 10.75 | 10.89 | 10.71 | qfq | 4,442,314 | 48,292,174 | 0.93% |
| 2026-04-24 | 10.86 | 10.89 | 10.74 | 10.79 | 10.61 | qfq | 4,919,562 | 53,167,680 | -1.01% |
| 2026-04-23 | 10.81 | 11.00 | 10.76 | 10.90 | 10.72 | qfq | 4,632,430 | 50,335,502 | 0.28% |
| 2026-04-22 | 10.96 | 10.97 | 10.80 | 10.87 | 10.69 | qfq | 5,537,396 | 60,145,121 | -1.27% |
| 2026-04-21 | 11.41 | 11.42 | 10.91 | 11.01 | 10.83 | qfq | 9,034,412 | 99,805,142 | -3.17% |
| 2026-04-20 | 11.55 | 12.03 | 11.35 | 11.37 | 11.18 | qfq | 10,749,852 | 123,934,955 | -0.18% |
| 2026-04-17 | 11.41 | 11.51 | 11.28 | 11.39 | 11.20 | qfq | 3,627,732 | 41,242,193 | -0.26% |
| 2026-04-16 | 11.44 | 11.47 | 11.33 | 11.42 | 11.23 | qfq | 3,186,929 | 36,313,752 | 0.18% |
| 2026-04-15 | 11.32 | 11.45 | 11.23 | 11.40 | 11.21 | qfq | 4,510,648 | 51,183,257 | 1.42% |
| 2026-04-14 | 11.33 | 11.35 | 11.08 | 11.24 | 11.05 | qfq | 4,273,400 | 47,940,643 | -0.27% |
| 2026-04-13 | 11.47 | 11.47 | 11.20 | 11.27 | 11.08 | qfq | 5,184,100 | 58,580,708 | -1.83% |
| 2026-04-10 | 11.49 | 11.56 | 11.44 | 11.48 | 11.29 | qfq | 3,233,129 | 37,171,648 | 0.26% |
| 2026-04-09 | 11.67 | 11.77 | 11.41 | 11.45 | 11.26 | qfq | 4,348,100 | 50,157,947 | -1.97% |
| 2026-04-08 | 11.69 | 11.79 | 11.62 | 11.68 | 11.49 | qfq | 5,236,500 | 61,170,821 | 1.21% |
| 2026-04-07 | 11.42 | 11.57 | 11.31 | 11.54 | 11.35 | qfq | 3,908,700 | 44,802,083 | 1.05% |
| 2026-04-03 | 11.58 | 11.74 | 11.38 | 11.42 | 11.23 | qfq | 4,396,790 | 50,570,141 | -1.72% |
| 2026-04-02 | 11.37 | 11.66 | 11.36 | 11.62 | 11.43 | qfq | 7,111,744 | 82,169,177 | 1.22% |
| 2026-04-01 | 11.19 | 11.55 | 11.01 | 11.48 | 11.29 | qfq | 6,946,390 | 78,783,338 | 3.52% |
| 2026-03-31 | 11.03 | 11.25 | 11.00 | 11.09 | 10.91 | qfq | 3,134,190 | 34,838,731 | 0.45% |
| 2026-03-30 | 10.75 | 11.06 | 10.75 | 11.04 | 10.86 | qfq | 3,280,400 | 36,064,069 | 1.10% |
| 2026-03-27 | 10.75 | 11.00 | 10.74 | 10.92 | 10.74 | qfq | 3,688,921 | 40,278,636 | 0.37% |
| 2026-03-26 | 10.93 | 11.05 | 10.83 | 10.88 | 10.70 | qfq | 3,545,900 | 38,694,547 | -0.64% |
| 2026-03-25 | 10.66 | 10.98 | 10.66 | 10.95 | 10.77 | qfq | 4,259,846 | 46,218,489 | 2.82% |
| 2026-03-24 | 10.41 | 10.70 | 10.38 | 10.65 | 10.47 | qfq | 7,195,914 | 75,766,581 | 4.31% |
| 2026-03-23 | 10.79 | 10.85 | 10.16 | 10.21 | 10.04 | qfq | 9,312,800 | 97,358,718 | -7.18% |
| 2026-03-20 | 11.25 | 11.29 | 10.99 | 11.00 | 10.82 | qfq | 6,211,970 | 69,110,756 | -1.70% |
| 2026-03-19 | 11.26 | 11.38 | 11.18 | 11.19 | 11.00 | qfq | 4,613,743 | 51,977,362 | -1.58% |
| 2026-03-18 | 11.43 | 11.48 | 11.24 | 11.37 | 11.18 | qfq | 3,465,900 | 39,290,026 | -0.52% |
| 2026-03-17 | 11.54 | 11.64 | 11.43 | 11.43 | 11.24 | qfq | 3,318,996 | 38,274,745 | -0.95% |
| 2026-03-16 | 11.53 | 11.69 | 11.43 | 11.54 | 11.35 | qfq | 3,575,366 | 41,234,836 | 0.00% |
| 2026-03-13 | 11.58 | 11.68 | 11.52 | 11.54 | 11.35 | qfq | 3,967,800 | 46,008,319 | -0.77% |
| 2026-03-12 | 11.68 | 11.76 | 11.60 | 11.63 | 11.44 | qfq | 3,278,676 | 38,209,201 | -0.85% |
| 2026-03-11 | 11.94 | 11.94 | 11.68 | 11.73 | 11.53 | qfq | 4,235,253 | 49,818,758 | -1.59% |
| 2026-03-10 | 11.77 | 11.96 | 11.77 | 11.92 | 11.72 | qfq | 4,831,300 | 57,316,285 | 1.53% |
| 2026-03-09 | 11.68 | 11.79 | 11.56 | 11.74 | 11.54 | qfq | 4,460,146 | 51,946,477 | -0.17% |
| 2026-03-06 | 11.71 | 11.80 | 11.68 | 11.76 | 11.56 | qfq | 3,736,011 | 43,878,122 | 0.43% |
| 2026-03-05 | 11.78 | 11.88 | 11.65 | 11.71 | 11.51 | qfq | 3,884,955 | 45,723,072 | 0.26% |
| 2026-03-04 | 11.72 | 11.87 | 11.58 | 11.68 | 11.49 | qfq | 4,622,029 | 54,072,100 | -1.10% |
| 2026-03-03 | 12.03 | 12.17 | 11.79 | 11.81 | 11.61 | qfq | 5,687,655 | 67,787,591 | -1.83% |
| 2026-03-02 | 12.25 | 12.27 | 11.99 | 12.03 | 11.83 | qfq | 6,625,600 | 79,988,168 | -3.14% |
| 2026-02-27 | 12.40 | 12.50 | 12.34 | 12.42 | 12.21 | qfq | 4,641,590 | 57,628,944 | -0.16% |
| 2026-02-26 | 12.70 | 12.70 | 12.33 | 12.44 | 12.23 | qfq | 8,179,600 | 101,854,788 | -1.97% |
| 2026-02-25 | 12.71 | 12.79 | 12.61 | 12.69 | 12.48 | qfq | 4,221,400 | 53,586,341 | -0.31% |
| 2026-02-24 | 12.60 | 12.82 | 12.60 | 12.73 | 12.52 | qfq | 5,771,800 | 73,354,315 | 0.79% |
| 2026-02-13 | 12.75 | 12.88 | 12.61 | 12.63 | 12.42 | qfq | 7,860,021 | 100,322,834 | 0.24% |
| 2026-02-12 | 12.96 | 12.99 | 12.57 | 12.60 | 12.39 | qfq | 14,666,649 | 185,911,006 | -3.30% |
| 2026-02-11 | 13.20 | 13.27 | 13.00 | 13.03 | 12.81 | qfq | 8,740,790 | 114,241,730 | -2.03% |
| 2026-02-10 | 12.98 | 13.66 | 12.91 | 13.30 | 13.08 | qfq | 19,270,582 | 257,022,915 | 2.47% |
| 2026-02-09 | 13.05 | 13.15 | 12.92 | 12.98 | 12.76 | qfq | 11,402,677 | 147,922,479 | -0.92% |
| 2026-02-06 | 13.39 | 13.40 | 12.96 | 13.10 | 12.88 | qfq | 16,738,296 | 219,291,846 | -3.18% |
| 2026-02-05 | 13.02 | 13.65 | 12.94 | 13.53 | 13.30 | qfq | 26,832,485 | 360,293,521 | 3.60% |
| 2026-02-04 | 12.94 | 13.09 | 12.83 | 13.06 | 12.84 | qfq | 11,125,300 | 144,682,793 | 0.77% |
| 2026-02-03 | 12.96 | 13.17 | 12.73 | 12.96 | 12.74 | qfq | 16,999,984 | 218,814,798 | 0.47% |
| 2026-02-02 | 12.93 | 13.37 | 12.83 | 12.90 | 12.69 | qfq | 15,029,283 | 197,620,462 | -0.85% |
| 2026-01-30 | 13.10 | 13.41 | 12.94 | 13.01 | 12.79 | qfq | 11,492,171 | 150,890,530 | -0.91% |
| 2026-01-29 | 12.89 | 13.15 | 12.78 | 13.13 | 12.91 | qfq | 10,793,050 | 140,631,324 | 1.23% |
| 2026-01-28 | 13.01 | 13.18 | 12.91 | 12.97 | 12.75 | qfq | 8,657,656 | 112,712,241 | -0.69% |
| 2026-01-27 | 13.33 | 13.42 | 12.88 | 13.06 | 12.84 | qfq | 11,166,200 | 146,035,228 | -2.03% |
| 2026-01-26 | 13.43 | 13.59 | 13.12 | 13.33 | 13.11 | qfq | 13,670,777 | 181,735,318 | -1.48% |
| 2026-01-23 | 13.60 | 13.72 | 13.33 | 13.53 | 13.30 | qfq | 18,945,987 | 254,994,272 | 0.30% |
| 2026-01-22 | 14.00 | 14.16 | 13.38 | 13.49 | 13.27 | qfq | 33,191,888 | 455,570,838 | 1.58% |
| 2026-01-21 | 13.16 | 13.55 | 12.93 | 13.28 | 13.06 | qfq | 17,924,151 | 237,901,067 | -0.23% |
| 2026-01-20 | 12.96 | 13.39 | 12.86 | 13.31 | 13.09 | qfq | 17,091,835 | 225,090,459 | 2.23% |
| 2026-01-19 | 13.00 | 13.15 | 12.87 | 13.02 | 12.80 | qfq | 9,529,578 | 124,150,625 | 0.93% |
| 2026-01-16 | 13.16 | 13.27 | 12.75 | 12.90 | 12.69 | qfq | 13,400,754 | 173,734,170 | -3.01% |
| 2026-01-15 | 13.73 | 13.73 | 13.23 | 13.30 | 13.08 | qfq | 18,555,762 | 249,651,937 | -0.30% |
| 2026-01-14 | 13.07 | 14.08 | 12.97 | 13.34 | 13.12 | qfq | 25,939,420 | 351,273,772 | 1.52% |
| 2026-01-13 | 13.50 | 13.90 | 13.06 | 13.14 | 12.92 | qfq | 40,659,671 | 547,630,663 | -1.57% |
| 2026-01-12 | 12.15 | 13.35 | 12.02 | 13.35 | 13.13 | qfq | 41,366,272 | 539,250,936 | 9.97% |
| 2026-01-09 | 11.84 | 12.15 | 11.82 | 12.14 | 11.94 | qfq | 13,421,660 | 161,245,194 | 2.45% |
| 2026-01-08 | 11.88 | 11.99 | 11.77 | 11.85 | 11.65 | qfq | 10,159,699 | 120,329,143 | -0.67% |
| 2026-01-07 | 11.88 | 12.05 | 11.78 | 11.93 | 11.73 | qfq | 10,224,429 | 121,826,044 | 0.08% |
| 2026-01-06 | 11.85 | 11.99 | 11.77 | 11.92 | 11.72 | qfq | 11,670,211 | 138,560,275 | 0.68% |
| 2026-01-05 | 11.95 | 11.95 | 11.77 | 11.84 | 11.64 | qfq | 9,254,710 | 109,573,344 | 0.08% |
| 2025-12-31 | 11.95 | 12.11 | 11.79 | 11.83 | 11.63 | qfq | 11,461,366 | 136,544,462 | 0.08% |
| 2025-12-30 | 12.15 | 12.22 | 11.76 | 11.82 | 11.62 | qfq | 17,154,969 | 204,564,984 | -4.75% |
| 2025-12-29 | 12.18 | 12.53 | 11.83 | 12.41 | 12.20 | qfq | 22,893,213 | 278,888,075 | 2.22% |
| 2025-12-26 | 12.18 | 12.44 | 12.08 | 12.14 | 11.94 | qfq | 13,760,253 | 168,037,852 | -0.74% |
| 2025-12-25 | 12.27 | 12.35 | 12.18 | 12.23 | 12.03 | qfq | 12,594,600 | 154,378,058 | -0.33% |
| 2025-12-24 | 12.49 | 12.54 | 12.18 | 12.27 | 12.07 | qfq | 18,928,810 | 232,907,417 | -2.77% |
| 2025-12-23 | 12.88 | 12.93 | 12.50 | 12.62 | 12.41 | qfq | 22,019,289 | 278,071,238 | -2.92% |
| 2025-12-22 | 13.07 | 13.40 | 12.90 | 13.00 | 12.78 | qfq | 24,243,652 | 315,969,335 | -1.14% |
| 2025-12-19 | 12.92 | 13.43 | 12.73 | 13.15 | 12.93 | qfq | 38,839,545 | 510,032,785 | 1.78% |
| 2025-12-18 | 12.92 | 13.45 | 12.59 | 12.92 | 12.70 | qfq | 47,712,074 | 621,076,130 | -1.67% |
| 2025-12-17 | 13.23 | 13.95 | 12.78 | 13.14 | 12.92 | qfq | 60,509,833 | 819,368,769 | 3.63% |
| 2025-12-16 | 11.50 | 12.68 | 11.50 | 12.68 | 12.47 | qfq | 29,423,756 | 363,541,893 | 9.97% |
| 2025-12-15 | 11.30 | 11.67 | 11.25 | 11.53 | 11.34 | qfq | 7,181,833 | 82,739,181 | 1.50% |
| 2025-12-12 | 11.45 | 11.61 | 11.35 | 11.36 | 11.17 | qfq | 8,381,063 | 95,756,164 | -2.24% |
| 2025-12-11 | 11.94 | 12.00 | 11.51 | 11.62 | 11.43 | qfq | 11,809,890 | 138,576,501 | -3.33% |
| 2025-12-10 | 12.00 | 12.48 | 11.98 | 12.02 | 11.82 | qfq | 17,423,173 | 211,431,490 | 1.18% |
| 2025-12-09 | 11.60 | 11.99 | 11.45 | 11.88 | 11.68 | qfq | 10,421,284 | 122,688,548 | 2.06% |
| 2025-12-08 | 11.64 | 11.81 | 11.55 | 11.64 | 11.45 | qfq | 5,767,864 | 67,287,177 | -0.26% |
| 2025-12-05 | 11.45 | 11.70 | 11.35 | 11.67 | 11.48 | qfq | 6,603,361 | 76,256,437 | 0.86% |
| 2025-12-04 | 11.58 | 11.94 | 11.50 | 11.57 | 11.38 | qfq | 8,104,867 | 94,378,713 | -1.03% |
| 2025-12-03 | 11.54 | 11.77 | 11.46 | 11.69 | 11.50 | qfq | 7,628,452 | 88,870,826 | 0.78% |
| 2025-12-02 | 11.40 | 11.67 | 11.36 | 11.60 | 11.41 | qfq | 5,679,138 | 65,626,343 | 1.05% |
| 2025-12-01 | 11.52 | 11.58 | 11.43 | 11.48 | 11.29 | qfq | 4,187,130 | 48,101,126 | -0.35% |
| 2025-11-28 | 11.36 | 11.56 | 11.27 | 11.52 | 11.33 | qfq | 4,815,306 | 55,116,388 | 0.88% |
| 2025-11-27 | 11.65 | 11.68 | 11.40 | 11.42 | 11.23 | qfq | 6,838,100 | 78,647,835 | -1.04% |
| 2025-11-26 | 11.48 | 11.64 | 11.38 | 11.54 | 11.35 | qfq | 9,123,514 | 104,841,327 | -0.35% |
| 2025-11-25 | 11.57 | 11.63 | 11.41 | 11.58 | 11.39 | qfq | 4,935,570 | 57,041,032 | 0.26% |
| 2025-11-24 | 11.67 | 11.76 | 11.46 | 11.55 | 11.36 | qfq | 5,301,300 | 61,312,609 | 0.00% |
| 2025-11-21 | 11.70 | 11.91 | 11.51 | 11.55 | 11.36 | qfq | 9,170,951 | 106,973,341 | -2.70% |
| 2025-11-20 | 12.25 | 12.25 | 11.79 | 11.87 | 11.67 | qfq | 10,723,246 | 127,857,247 | -2.47% |
| 2025-11-19 | 12.12 | 12.33 | 12.01 | 12.17 | 11.97 | qfq | 7,301,832 | 88,864,407 | 0.33% |
| 2025-11-18 | 12.49 | 12.52 | 12.07 | 12.13 | 11.93 | qfq | 10,095,843 | 122,841,206 | -1.14% |
| 2025-11-17 | 12.38 | 12.64 | 12.13 | 12.27 | 12.07 | qfq | 15,734,460 | 193,939,470 | -0.41% |
| 2025-11-14 | 12.45 | 13.45 | 12.32 | 12.32 | 12.11 | qfq | 26,589,830 | 336,677,776 | 0.24% |
| 2025-11-13 | 12.14 | 12.38 | 12.02 | 12.29 | 12.09 | qfq | 13,271,815 | 161,833,976 | 1.65% |
| 2025-11-12 | 12.32 | 12.50 | 12.00 | 12.09 | 11.89 | qfq | 14,910,521 | 181,433,672 | -1.95% |
| 2025-11-11 | 12.05 | 12.70 | 11.70 | 12.33 | 12.12 | qfq | 27,113,261 | 330,347,685 | 2.84% |
| 2025-11-10 | 11.16 | 12.28 | 11.11 | 11.99 | 11.79 | qfq | 25,222,740 | 301,517,065 | 7.44% |
| 2025-11-07 | 11.25 | 11.48 | 11.12 | 11.16 | 10.97 | qfq | 7,399,015 | 83,140,123 | -0.36% |
| 2025-11-06 | 11.05 | 11.33 | 10.91 | 11.20 | 11.01 | qfq | 8,227,966 | 91,409,217 | 1.36% |
| 2025-11-05 | 10.89 | 11.12 | 10.89 | 11.05 | 10.87 | qfq | 6,959,885 | 76,883,973 | 0.55% |
| 2025-11-04 | 10.78 | 11.10 | 10.71 | 10.99 | 10.81 | qfq | 8,083,414 | 88,713,194 | 1.95% |
| 2025-11-03 | 10.70 | 10.86 | 10.68 | 10.78 | 10.60 | qfq | 6,014,366 | 64,682,060 | 0.28% |
| 2025-10-31 | 10.62 | 10.78 | 10.49 | 10.75 | 10.57 | qfq | 8,862,266 | 94,261,028 | 0.00% |
| 2025-10-30 | 10.51 | 10.99 | 10.42 | 10.75 | 10.57 | qfq | 6,540,384 | 69,490,363 | 2.28% |
| 2025-10-29 | 10.62 | 10.65 | 10.46 | 10.51 | 10.33 | qfq | 2,645,396 | 27,783,429 | -1.04% |
| 2025-10-28 | 10.45 | 10.62 | 10.45 | 10.62 | 10.44 | qfq | 3,664,148 | 38,763,006 | 1.24% |
| 2025-10-27 | 10.58 | 10.58 | 10.35 | 10.49 | 10.32 | qfq | 4,718,805 | 49,373,682 | 0.00% |
| 2025-10-24 | 10.60 | 10.61 | 10.47 | 10.49 | 10.32 | qfq | 3,003,259 | 31,634,514 | -1.32% |
| 2025-10-23 | 10.56 | 10.66 | 10.50 | 10.63 | 10.45 | qfq | 2,414,286 | 25,527,728 | 0.38% |
| 2025-10-22 | 10.51 | 10.64 | 10.46 | 10.59 | 10.41 | qfq | 3,653,520 | 38,666,206 | 1.15% |
| 2025-10-21 | 10.28 | 10.50 | 10.27 | 10.47 | 10.30 | qfq | 4,302,614 | 44,807,483 | 0.29% |
| 2025-10-20 | 10.52 | 10.61 | 10.33 | 10.44 | 10.11 | qfq | 4,278,530 | 44,564,880 | -0.76% |
| 2025-10-17 | 10.58 | 10.62 | 10.46 | 10.52 | 10.19 | qfq | 3,068,669 | 32,363,228 | 0.10% |
| 2025-10-16 | 10.60 | 10.73 | 10.50 | 10.51 | 10.18 | qfq | 4,320,700 | 45,750,071 | -0.85% |
| 2025-10-15 | 10.50 | 10.65 | 10.46 | 10.60 | 10.26 | qfq | 3,846,884 | 40,661,494 | 1.44% |
| 2025-10-14 | 10.40 | 10.46 | 10.32 | 10.45 | 10.12 | qfq | 4,102,852 | 42,684,290 | 0.48% |
| 2025-10-13 | 10.20 | 10.41 | 10.16 | 10.40 | 10.07 | qfq | 4,210,100 | 43,517,912 | 0.39% |
| 2025-10-10 | 10.20 | 10.39 | 10.16 | 10.36 | 10.03 | qfq | 5,097,376 | 52,616,036 | 1.57% |
| 2025-10-09 | 10.28 | 10.29 | 10.11 | 10.20 | 9.88 | qfq | 3,404,968 | 34,588,089 | -0.39% |
| 2025-09-30 | 10.36 | 10.41 | 10.21 | 10.24 | 9.92 | qfq | 4,422,782 | 45,478,082 | -1.16% |
| 2025-09-29 | 10.32 | 10.37 | 10.17 | 10.36 | 10.03 | qfq | 3,143,015 | 32,347,938 | 0.00% |
| 2025-09-26 | 10.35 | 10.41 | 10.23 | 10.36 | 10.03 | qfq | 3,610,530 | 37,325,742 | -0.58% |
| 2025-09-25 | 10.48 | 10.55 | 10.35 | 10.42 | 10.09 | qfq | 4,088,745 | 42,597,097 | -0.57% |
| 2025-09-24 | 10.50 | 10.56 | 10.42 | 10.48 | 10.15 | qfq | 3,285,448 | 34,445,260 | 0.00% |
| 2025-09-23 | 10.59 | 10.69 | 10.31 | 10.48 | 10.15 | qfq | 5,768,069 | 60,266,628 | -2.15% |
| 2025-09-22 | 11.00 | 11.00 | 10.57 | 10.71 | 10.37 | qfq | 6,270,814 | 67,046,646 | -2.72% |
| 2025-09-19 | 10.90 | 11.01 | 10.76 | 11.01 | 10.66 | qfq | 4,094,238 | 44,590,501 | 0.82% |
| 2025-09-18 | 11.15 | 11.16 | 10.80 | 10.92 | 10.57 | qfq | 6,276,856 | 69,041,387 | -2.06% |
| 2025-09-17 | 11.37 | 11.38 | 11.12 | 11.15 | 10.80 | qfq | 7,165,145 | 80,068,461 | -1.68% |
| 2025-09-16 | 11.38 | 11.40 | 11.25 | 11.34 | 10.98 | qfq | 5,844,411 | 65,976,858 | 0.00% |
| 2025-09-15 | 11.36 | 11.41 | 11.25 | 11.34 | 10.98 | qfq | 5,903,012 | 66,772,975 | -0.18% |
| 2025-09-12 | 11.41 | 11.69 | 11.35 | 11.36 | 11.00 | qfq | 7,432,085 | 84,923,091 | -1.05% |
| 2025-09-11 | 11.46 | 11.59 | 11.34 | 11.48 | 11.12 | qfq | 7,924,817 | 90,479,176 | -0.69% |
| 2025-09-10 | 11.36 | 11.59 | 11.27 | 11.56 | 11.19 | qfq | 10,583,653 | 121,720,456 | 2.21% |
| 2025-09-09 | 11.36 | 11.46 | 11.25 | 11.31 | 10.95 | qfq | 7,690,931 | 87,055,684 | -1.05% |
| 2025-09-08 | 11.61 | 11.62 | 11.35 | 11.43 | 11.07 | qfq | 8,615,158 | 98,594,978 | -1.55% |
| 2025-09-05 | 11.40 | 11.61 | 11.13 | 11.61 | 11.24 | qfq | 10,778,431 | 122,797,034 | 1.49% |
| 2025-09-04 | 11.11 | 11.53 | 11.10 | 11.44 | 11.08 | qfq | 10,073,040 | 114,631,070 | 2.69% |
| 2025-09-03 | 11.30 | 11.39 | 11.12 | 11.14 | 10.79 | qfq | 5,964,160 | 66,942,590 | -1.76% |
| 2025-09-02 | 11.26 | 11.51 | 11.19 | 11.34 | 10.98 | qfq | 9,518,892 | 108,202,752 | 0.44% |
| 2025-09-01 | 11.18 | 11.41 | 11.15 | 11.29 | 10.93 | qfq | 6,613,107 | 74,755,542 | 0.89% |
| 2025-08-29 | 11.20 | 11.37 | 11.15 | 11.19 | 10.83 | qfq | 9,804,023 | 110,392,344 | -0.36% |
| 2025-08-28 | 11.16 | 11.42 | 10.96 | 11.23 | 10.87 | qfq | 8,057,207 | 90,307,640 | 0.36% |
| 2025-08-27 | 11.38 | 11.39 | 11.15 | 11.19 | 10.83 | qfq | 6,448,154 | 72,649,048 | -2.01% |
| 2025-08-26 | 11.15 | 11.43 | 11.07 | 11.42 | 11.06 | qfq | 9,780,609 | 110,654,217 | 2.70% |
| 2025-08-25 | 11.00 | 11.18 | 10.94 | 11.12 | 10.77 | qfq | 6,233,356 | 68,823,858 | 1.18% |
| 2025-08-22 | 11.11 | 11.15 | 10.92 | 10.99 | 10.64 | qfq | 5,247,590 | 57,624,449 | -1.26% |
| 2025-08-21 | 11.03 | 11.15 | 10.96 | 11.13 | 10.78 | qfq | 6,692,039 | 74,100,164 | 1.18% |
| 2025-08-20 | 10.77 | 11.08 | 10.74 | 11.00 | 10.65 | qfq | 7,321,630 | 79,971,082 | 1.66% |
| 2025-08-19 | 10.66 | 10.91 | 10.65 | 10.82 | 10.48 | qfq | 5,117,017 | 55,361,292 | 1.12% |
| 2025-08-18 | 10.61 | 10.72 | 10.57 | 10.70 | 10.36 | qfq | 4,489,959 | 47,906,374 | 1.13% |
| 2025-08-15 | 10.54 | 10.61 | 10.50 | 10.58 | 10.24 | qfq | 3,884,630 | 41,020,567 | 0.19% |
| 2025-08-14 | 10.71 | 10.76 | 10.55 | 10.56 | 10.22 | qfq | 5,397,280 | 57,302,012 | -1.86% |
| 2025-08-13 | 10.98 | 11.03 | 10.68 | 10.76 | 10.42 | qfq | 5,385,355 | 58,120,253 | -0.65% |
| 2025-08-12 | 10.87 | 11.08 | 10.79 | 10.83 | 10.49 | qfq | 6,163,077 | 67,235,189 | -0.46% |
| 2025-08-11 | 10.81 | 10.92 | 10.65 | 10.88 | 10.53 | qfq | 5,395,972 | 58,250,136 | 0.65% |
| 2025-08-08 | 10.79 | 10.99 | 10.68 | 10.81 | 10.47 | qfq | 9,801,831 | 106,224,657 | 1.69% |
| 2025-08-07 | 10.57 | 10.69 | 10.52 | 10.63 | 10.29 | qfq | 4,400,672 | 46,725,360 | 0.76% |
| 2025-08-06 | 10.60 | 10.62 | 10.52 | 10.55 | 10.22 | qfq | 2,809,900 | 29,633,295 | -0.47% |
| 2025-08-05 | 10.60 | 10.60 | 10.52 | 10.60 | 10.26 | qfq | 3,295,098 | 34,821,034 | 0.47% |
| 2025-08-04 | 10.53 | 10.55 | 10.41 | 10.55 | 10.22 | qfq | 2,358,882 | 24,737,483 | -0.09% |
| 2025-08-01 | 10.68 | 10.72 | 10.51 | 10.56 | 10.22 | qfq | 3,940,628 | 41,708,842 | -1.12% |
| 2025-07-31 | 10.66 | 10.73 | 10.63 | 10.68 | 10.34 | qfq | 4,815,004 | 51,396,522 | -0.37% |
| 2025-07-30 | 10.53 | 10.76 | 10.53 | 10.72 | 10.38 | qfq | 6,564,511 | 70,099,502 | 1.32% |
| 2025-07-29 | 10.64 | 10.65 | 10.48 | 10.58 | 10.24 | qfq | 3,538,700 | 37,283,685 | -0.09% |
| 2025-07-28 | 10.65 | 10.65 | 10.54 | 10.59 | 10.25 | qfq | 3,271,690 | 34,632,832 | -0.09% |
| 2025-07-25 | 10.70 | 10.77 | 10.59 | 10.60 | 10.26 | qfq | 4,756,622 | 50,655,701 | -0.47% |
| 2025-07-24 | 10.50 | 10.67 | 10.44 | 10.65 | 10.31 | qfq | 6,856,478 | 72,574,400 | 1.82% |
| 2025-07-23 | 10.43 | 10.53 | 10.41 | 10.46 | 10.13 | qfq | 4,201,590 | 43,985,350 | 0.29% |
| 2025-07-22 | 10.40 | 10.43 | 10.34 | 10.43 | 10.10 | qfq | 3,149,402 | 32,741,019 | 0.29% |
| 2025-07-21 | 10.34 | 10.40 | 10.28 | 10.40 | 10.07 | qfq | 3,893,890 | 40,403,119 | 0.58% |
| 2025-07-18 | 10.27 | 10.38 | 10.18 | 10.34 | 10.01 | qfq | 3,558,300 | 36,530,923 | 0.88% |
| 2025-07-17 | 10.28 | 10.43 | 10.23 | 10.25 | 9.92 | qfq | 3,604,113 | 37,130,319 | 0.00% |
| 2025-07-16 | 10.14 | 10.31 | 10.14 | 10.25 | 9.92 | qfq | 4,009,164 | 41,124,540 | 1.18% |
| 2025-07-15 | 10.26 | 10.27 | 10.07 | 10.13 | 9.81 | qfq | 3,598,613 | 36,474,835 | -1.94% |
| 2025-07-14 | 10.42 | 10.42 | 10.31 | 10.33 | 9.92 | qfq | 3,547,200 | 36,685,301 | -0.86% |
| 2025-07-11 | 10.35 | 10.44 | 10.31 | 10.42 | 10.01 | qfq | 3,402,900 | 35,357,801 | 0.48% |
| 2025-07-10 | 10.30 | 10.42 | 10.28 | 10.37 | 9.96 | qfq | 2,755,900 | 28,565,871 | 0.39% |
| 2025-07-09 | 10.30 | 10.39 | 10.28 | 10.33 | 9.92 | qfq | 3,979,100 | 41,129,288 | 0.19% |
| 2025-07-08 | 10.24 | 10.34 | 10.24 | 10.31 | 9.91 | qfq | 3,214,132 | 33,119,230 | 0.49% |
| 2025-07-07 | 10.19 | 10.29 | 10.15 | 10.26 | 9.86 | qfq | 2,739,100 | 28,084,206 | 0.88% |
| 2025-07-04 | 10.29 | 10.30 | 10.16 | 10.17 | 9.77 | qfq | 3,236,400 | 33,094,615 | -1.17% |
| 2025-07-03 | 10.28 | 10.33 | 10.25 | 10.29 | 9.89 | qfq | 2,399,500 | 24,690,678 | 0.19% |
| 2025-07-02 | 10.29 | 10.31 | 10.22 | 10.27 | 9.87 | qfq | 2,662,131 | 27,327,512 | -0.10% |
| 2025-07-01 | 10.24 | 10.31 | 10.22 | 10.28 | 9.88 | qfq | 3,404,683 | 34,976,724 | 0.78% |
| 2025-06-30 | 10.18 | 10.23 | 10.10 | 10.20 | 9.80 | qfq | 3,406,883 | 34,628,615 | 0.49% |
| 2025-06-27 | 10.19 | 10.24 | 10.13 | 10.15 | 9.75 | qfq | 3,650,800 | 37,201,100 | -0.39% |
| 2025-06-26 | 10.24 | 10.31 | 10.16 | 10.19 | 9.79 | qfq | 4,611,117 | 47,152,589 | -0.88% |
| 2025-06-25 | 10.28 | 10.38 | 10.18 | 10.28 | 9.88 | qfq | 3,654,966 | 37,478,802 | 0.39% |
| 2025-06-24 | 10.17 | 10.26 | 10.15 | 10.24 | 9.84 | qfq | 2,938,683 | 30,039,687 | 0.99% |
| 2025-06-23 | 10.10 | 10.15 | 9.97 | 10.14 | 9.74 | qfq | 1,903,000 | 19,186,094 | 0.80% |
| 2025-06-20 | 10.08 | 10.14 | 10.03 | 10.06 | 9.67 | qfq | 2,303,300 | 23,243,007 | 0.10% |
| 2025-06-19 | 10.12 | 10.15 | 9.97 | 10.05 | 9.66 | qfq | 3,293,990 | 33,109,426 | -0.79% |
| 2025-06-18 | 10.16 | 10.21 | 10.04 | 10.13 | 9.73 | qfq | 3,426,200 | 34,650,469 | -0.69% |
| 2025-06-17 | 10.22 | 10.30 | 10.15 | 10.20 | 9.80 | qfq | 3,483,451 | 35,576,581 | -0.49% |
| 2025-06-16 | 10.20 | 10.33 | 10.15 | 10.25 | 9.85 | qfq | 3,653,635 | 37,391,707 | 0.20% |
| 2025-06-13 | 10.41 | 10.44 | 10.15 | 10.23 | 9.83 | qfq | 6,263,990 | 64,181,693 | -2.01% |
| 2025-06-12 | 10.52 | 10.57 | 10.39 | 10.44 | 10.03 | qfq | 4,981,200 | 52,053,963 | -1.32% |
| 2025-06-11 | 10.50 | 10.65 | 10.47 | 10.58 | 10.16 | qfq | 3,520,710 | 37,248,691 | 0.86% |
| 2025-06-10 | 10.77 | 10.84 | 10.39 | 10.49 | 10.08 | qfq | 8,123,730 | 86,237,249 | -3.41% |
| 2025-06-09 | 10.92 | 10.99 | 10.79 | 10.86 | 10.43 | qfq | 4,662,618 | 50,633,208 | -0.28% |
| 2025-06-06 | 10.90 | 10.92 | 10.74 | 10.89 | 10.46 | qfq | 3,267,490 | 35,406,816 | -0.09% |
| 2025-06-05 | 11.02 | 11.08 | 10.86 | 10.90 | 10.47 | qfq | 4,074,475 | 44,610,001 | -1.09% |
| 2025-06-04 | 10.93 | 11.04 | 10.86 | 11.02 | 10.59 | qfq | 3,650,152 | 39,970,290 | 0.82% |
| 2025-06-03 | 10.64 | 10.96 | 10.64 | 10.93 | 10.50 | qfq | 3,710,000 | 40,185,321 | 1.96% |
| 2025-05-30 | 10.82 | 10.96 | 10.69 | 10.72 | 10.30 | qfq | 3,392,800 | 36,540,926 | -1.56% |
| 2025-05-29 | 10.90 | 11.00 | 10.68 | 10.89 | 10.46 | qfq | 5,967,600 | 64,935,557 | -0.73% |
| 2025-05-28 | 10.73 | 11.10 | 10.63 | 10.97 | 10.54 | qfq | 7,006,032 | 76,081,496 | 2.24% |
| 2025-05-27 | 10.62 | 10.76 | 10.60 | 10.73 | 10.31 | qfq | 4,146,997 | 44,377,390 | 0.94% |
| 2025-05-26 | 10.57 | 10.66 | 10.48 | 10.63 | 10.21 | qfq | 3,145,760 | 33,314,743 | 0.47% |
| 2025-05-23 | 10.77 | 10.83 | 10.54 | 10.58 | 10.16 | qfq | 4,065,300 | 43,283,043 | -1.67% |
| 2025-05-22 | 10.96 | 11.13 | 10.75 | 10.76 | 10.34 | qfq | 4,870,000 | 53,126,259 | -2.89% |
| 2025-05-21 | 11.19 | 11.32 | 10.90 | 11.08 | 10.65 | qfq | 6,719,783 | 74,320,428 | -1.25% |
| 2025-05-20 | 11.20 | 11.45 | 11.09 | 11.22 | 10.78 | qfq | 9,391,503 | 105,584,011 | -0.36% |
| 2025-05-19 | 11.03 | 11.27 | 10.98 | 11.26 | 10.82 | qfq | 7,526,766 | 83,990,282 | 1.62% |
| 2025-05-16 | 10.92 | 11.21 | 10.72 | 11.08 | 10.65 | qfq | 8,765,150 | 95,997,846 | 1.93% |
| 2025-05-15 | 10.76 | 10.93 | 10.75 | 10.87 | 10.44 | qfq | 6,318,800 | 68,606,751 | 0.09% |
| 2025-05-14 | 10.67 | 10.92 | 10.46 | 10.86 | 10.43 | qfq | 9,376,800 | 100,453,450 | 2.36% |
| 2025-05-13 | 10.75 | 10.84 | 10.54 | 10.61 | 10.19 | qfq | 6,810,932 | 72,806,745 | -0.66% |
| 2025-05-12 | 10.79 | 10.87 | 10.61 | 10.68 | 10.26 | qfq | 5,372,100 | 57,468,959 | -0.74% |
| 2025-05-09 | 10.92 | 10.93 | 10.68 | 10.76 | 10.34 | qfq | 4,741,047 | 50,995,294 | -1.47% |
| 2025-05-08 | 10.80 | 11.00 | 10.66 | 10.92 | 10.49 | qfq | 9,430,633 | 102,989,992 | 0.65% |
| 2025-05-07 | 10.80 | 11.05 | 10.70 | 10.85 | 10.42 | qfq | 5,999,159 | 64,985,893 | 0.74% |
| 2025-05-06 | 10.56 | 10.79 | 10.55 | 10.77 | 10.35 | qfq | 6,471,207 | 69,011,241 | 1.99% |
| 2025-04-30 | 10.67 | 10.98 | 10.50 | 10.56 | 10.15 | qfq | 8,893,916 | 94,953,931 | -3.30% |
| 2025-04-29 | 10.69 | 11.26 | 10.53 | 10.92 | 10.49 | qfq | 12,385,400 | 134,145,770 | 1.96% |
| 2025-04-28 | 11.37 | 11.39 | 10.68 | 10.71 | 10.29 | qfq | 12,637,082 | 138,099,199 | -6.05% |
| 2025-04-25 | 11.38 | 11.55 | 11.12 | 11.40 | 10.95 | qfq | 11,955,200 | 135,493,104 | 0.18% |
| 2025-04-24 | 11.73 | 12.00 | 11.30 | 11.38 | 10.93 | qfq | 18,325,959 | 211,053,896 | -6.41% |
| 2025-04-23 | 11.49 | 12.60 | 10.98 | 12.16 | 11.68 | qfq | 27,866,696 | 328,508,241 | 5.19% |
| 2025-04-22 | 11.21 | 11.73 | 11.09 | 11.56 | 11.11 | qfq | 16,598,295 | 190,136,201 | 1.67% |
| 2025-04-21 | 10.85 | 11.49 | 10.85 | 11.37 | 10.92 | qfq | 11,894,125 | 133,832,061 | 3.46% |
| 2025-04-18 | 10.97 | 11.15 | 10.81 | 10.99 | 10.56 | qfq | 7,334,525 | 80,437,020 | -0.72% |
| 2025-04-17 | 10.87 | 11.21 | 10.80 | 11.07 | 10.64 | qfq | 10,656,380 | 117,905,457 | 1.19% |
| 2025-04-16 | 11.00 | 11.18 | 10.78 | 10.94 | 10.51 | qfq | 12,972,585 | 142,323,702 | -1.53% |
| 2025-04-15 | 11.42 | 11.60 | 11.00 | 11.11 | 10.67 | qfq | 17,056,079 | 191,905,645 | -2.71% |
| 2025-04-14 | 10.95 | 11.60 | 10.85 | 11.42 | 10.97 | qfq | 21,496,200 | 243,302,641 | 4.10% |
| 2025-04-11 | 10.73 | 11.22 | 10.72 | 10.97 | 10.54 | qfq | 17,435,045 | 191,678,966 | 0.83% |
| 2025-04-10 | 10.66 | 11.15 | 10.39 | 10.88 | 10.45 | qfq | 22,782,272 | 247,941,538 | 1.97% |
| 2025-04-09 | 10.25 | 10.93 | 9.79 | 10.67 | 10.25 | qfq | 21,438,441 | 221,531,647 | 4.81% |
| 2025-04-08 | 9.25 | 10.18 | 9.22 | 10.18 | 9.78 | qfq | 14,031,737 | 138,276,585 | 10.05% |
| 2025-04-07 | 10.12 | 10.12 | 9.25 | 9.25 | 8.89 | qfq | 9,675,560 | 93,329,738 | -10.02% |
| 2025-04-03 | 9.91 | 10.32 | 9.87 | 10.28 | 9.88 | qfq | 6,999,569 | 71,401,578 | 2.90% |
| 2025-04-02 | 9.91 | 10.00 | 9.86 | 9.99 | 9.60 | qfq | 2,716,900 | 27,055,878 | 0.50% |
| 2025-04-01 | 9.78 | 9.95 | 9.75 | 9.94 | 9.55 | qfq | 3,267,300 | 32,312,267 | 1.53% |
| 2025-03-31 | 9.91 | 9.97 | 9.77 | 9.79 | 9.41 | qfq | 5,020,372 | 49,410,568 | -1.81% |
| 2025-03-28 | 10.05 | 10.14 | 9.93 | 9.97 | 9.58 | qfq | 3,580,500 | 35,772,755 | -1.68% |
| 2025-03-27 | 10.12 | 10.20 | 10.00 | 10.14 | 9.74 | qfq | 3,388,700 | 34,275,205 | 0.10% |
| 2025-03-26 | 10.06 | 10.16 | 10.01 | 10.13 | 9.73 | qfq | 2,882,300 | 29,104,392 | 0.30% |
| 2025-03-25 | 10.10 | 10.13 | 9.94 | 10.10 | 9.70 | qfq | 4,026,600 | 40,446,858 | 0.40% |
| 2025-03-24 | 10.01 | 10.11 | 9.81 | 10.06 | 9.67 | qfq | 6,612,020 | 65,893,515 | 0.90% |
| 2025-03-21 | 10.06 | 10.16 | 9.92 | 9.97 | 9.58 | qfq | 4,685,900 | 46,894,980 | -1.68% |
| 2025-03-20 | 10.25 | 10.28 | 10.10 | 10.14 | 9.74 | qfq | 3,669,826 | 37,367,283 | -0.98% |
| 2025-03-19 | 10.36 | 10.39 | 10.20 | 10.24 | 9.84 | qfq | 4,790,330 | 49,127,687 | -1.06% |
| 2025-03-18 | 10.38 | 10.53 | 10.25 | 10.35 | 9.94 | qfq | 6,028,195 | 62,511,678 | -0.67% |
| 2025-03-17 | 10.60 | 10.72 | 10.39 | 10.42 | 10.01 | qfq | 8,403,455 | 88,668,767 | 0.19% |
| 2025-03-14 | 10.02 | 10.40 | 10.02 | 10.40 | 9.99 | qfq | 8,360,328 | 85,863,619 | 4.21% |
| 2025-03-13 | 10.02 | 10.08 | 9.87 | 9.98 | 9.59 | qfq | 3,454,669 | 34,375,273 | -0.80% |
| 2025-03-12 | 10.15 | 10.26 | 10.06 | 10.06 | 9.67 | qfq | 3,196,783 | 32,388,157 | -0.79% |
| 2025-03-11 | 9.92 | 10.14 | 9.88 | 10.14 | 9.74 | qfq | 3,770,627 | 37,822,665 | 1.10% |
| 2025-03-10 | 9.96 | 10.10 | 9.94 | 10.03 | 9.64 | qfq | 3,064,327 | 30,660,995 | 0.30% |
| 2025-03-07 | 10.06 | 10.14 | 9.95 | 10.00 | 9.61 | qfq | 3,576,194 | 35,865,091 | -0.99% |
| 2025-03-06 | 9.96 | 10.14 | 9.90 | 10.10 | 9.70 | qfq | 4,141,166 | 41,552,880 | 1.20% |
| 2025-03-05 | 10.01 | 10.04 | 9.82 | 9.98 | 9.59 | qfq | 4,803,250 | 47,598,498 | -0.70% |
| 2025-03-04 | 9.98 | 10.07 | 9.92 | 10.05 | 9.66 | qfq | 3,139,394 | 31,415,149 | 0.20% |
| 2025-03-03 | 10.15 | 10.27 | 9.97 | 10.03 | 9.64 | qfq | 5,444,400 | 54,981,647 | -0.30% |
| 2025-02-28 | 10.41 | 10.46 | 10.04 | 10.06 | 9.67 | qfq | 6,715,700 | 68,850,164 | -3.36% |
| 2025-02-27 | 10.12 | 10.45 | 10.11 | 10.41 | 10.00 | qfq | 10,245,500 | 106,148,221 | 2.66% |
| 2025-02-26 | 9.97 | 10.17 | 9.95 | 10.14 | 9.74 | qfq | 4,252,195 | 42,868,505 | 1.60% |
| 2025-02-25 | 9.98 | 10.19 | 9.92 | 9.98 | 9.59 | qfq | 4,560,290 | 45,890,585 | -0.70% |
| 2025-02-24 | 9.99 | 10.14 | 9.95 | 10.05 | 9.66 | qfq | 4,601,308 | 46,251,904 | 0.50% |
| 2025-02-21 | 10.21 | 10.22 | 9.89 | 10.00 | 9.61 | qfq | 5,485,118 | 54,826,744 | -1.86% |
| 2025-02-20 | 10.04 | 10.24 | 9.97 | 10.19 | 9.79 | qfq | 4,473,590 | 45,424,457 | 1.49% |
| 2025-02-19 | 9.85 | 10.06 | 9.75 | 10.04 | 9.65 | qfq | 5,592,839 | 55,399,114 | 1.72% |
| 2025-02-18 | 10.44 | 10.45 | 9.83 | 9.87 | 9.48 | qfq | 7,707,644 | 77,403,421 | -5.82% |
| 2025-02-17 | 10.47 | 10.58 | 10.25 | 10.48 | 10.07 | qfq | 5,669,255 | 59,019,172 | -0.10% |
| 2025-02-14 | 10.55 | 10.68 | 10.40 | 10.49 | 10.08 | qfq | 4,709,044 | 49,537,415 | -1.13% |
| 2025-02-13 | 10.76 | 10.82 | 10.58 | 10.61 | 10.19 | qfq | 6,293,246 | 67,208,841 | -1.49% |
| 2025-02-12 | 10.63 | 10.79 | 10.44 | 10.77 | 10.35 | qfq | 8,274,300 | 88,082,274 | 1.80% |
| 2025-02-11 | 10.62 | 10.67 | 10.28 | 10.58 | 10.16 | qfq | 10,587,399 | 110,887,891 | 0.09% |
| 2025-02-10 | 9.89 | 10.66 | 9.85 | 10.57 | 10.16 | qfq | 13,909,600 | 143,630,984 | 7.42% |
| 2025-02-07 | 9.82 | 9.98 | 9.71 | 9.84 | 9.45 | qfq | 7,065,800 | 69,646,427 | -0.10% |
| 2025-02-06 | 9.82 | 9.85 | 9.60 | 9.85 | 9.46 | qfq | 4,605,190 | 45,044,538 | 0.51% |
| 2025-02-05 | 10.06 | 10.08 | 9.74 | 9.80 | 9.42 | qfq | 4,714,184 | 46,205,908 | -2.20% |
| 2025-01-27 | 10.09 | 10.23 | 9.92 | 10.02 | 9.63 | qfq | 4,684,095 | 47,112,888 | -0.69% |
| 2025-01-24 | 10.00 | 10.12 | 9.91 | 10.09 | 9.69 | qfq | 3,982,000 | 39,901,066 | 0.50% |
| 2025-01-23 | 10.27 | 10.33 | 10.04 | 10.04 | 9.65 | qfq | 4,617,090 | 46,934,032 | 0.00% |
| 2025-01-22 | 10.41 | 10.41 | 10.02 | 10.04 | 9.65 | qfq | 5,192,800 | 52,608,079 | -3.37% |
| 2025-01-21 | 10.51 | 10.53 | 10.26 | 10.39 | 9.98 | qfq | 4,427,788 | 45,892,221 | 0.00% |
| 2025-01-20 | 10.38 | 10.56 | 10.17 | 10.39 | 9.98 | qfq | 4,637,590 | 48,357,217 | 0.68% |
| 2025-01-17 | 10.46 | 10.46 | 10.15 | 10.32 | 9.92 | qfq | 4,655,700 | 47,846,465 | -1.62% |
| 2025-01-16 | 10.33 | 10.76 | 10.29 | 10.49 | 10.08 | qfq | 7,972,395 | 84,118,690 | 1.55% |
| 2025-01-15 | 10.38 | 10.51 | 10.27 | 10.33 | 9.92 | qfq | 5,748,940 | 59,703,534 | -0.39% |
| 2025-01-14 | 9.96 | 10.40 | 9.90 | 10.37 | 9.96 | qfq | 7,700,673 | 78,660,426 | 3.80% |
| 2025-01-13 | 9.53 | 9.99 | 9.27 | 9.99 | 9.60 | qfq | 8,628,133 | 83,701,405 | 3.42% |
| 2025-01-10 | 10.30 | 10.38 | 9.63 | 9.66 | 9.28 | qfq | 10,392,885 | 103,246,588 | -6.85% |
| 2025-01-09 | 10.40 | 10.65 | 10.26 | 10.37 | 9.96 | qfq | 7,782,800 | 81,189,232 | -1.80% |
| 2025-01-08 | 10.24 | 10.56 | 10.10 | 10.56 | 10.15 | qfq | 10,457,950 | 108,138,036 | 2.92% |
| 2025-01-07 | 10.37 | 10.44 | 9.99 | 10.26 | 9.86 | qfq | 12,450,350 | 126,493,427 | -1.25% |
| 2025-01-06 | 10.66 | 10.99 | 10.16 | 10.39 | 9.98 | qfq | 19,367,198 | 204,253,522 | -6.14% |
| 2025-01-03 | 12.06 | 12.06 | 11.07 | 11.07 | 10.64 | qfq | 21,999,450 | 248,528,159 | -10.00% |
| 2025-01-02 | 11.27 | 12.30 | 11.27 | 12.30 | 11.82 | qfq | 28,944,264 | 348,667,704 | 7.99% |
| 2024-12-31 | 11.27 | 11.89 | 11.27 | 11.39 | 10.94 | qfq | 17,974,251 | 209,029,556 | -0.35% |
| 2024-12-30 | 11.30 | 11.86 | 11.15 | 11.43 | 10.98 | qfq | 15,552,558 | 177,526,881 | 1.15% |
| 2024-12-27 | 10.95 | 11.58 | 10.85 | 11.30 | 10.86 | qfq | 18,071,082 | 204,559,211 | 3.20% |
| 2024-12-26 | 10.67 | 11.00 | 10.64 | 10.95 | 10.52 | qfq | 10,186,782 | 110,010,175 | 2.82% |
| 2024-12-25 | 10.82 | 10.89 | 10.30 | 10.65 | 10.23 | qfq | 11,655,819 | 123,301,262 | -2.02% |
| 2024-12-24 | 10.81 | 11.02 | 10.71 | 10.87 | 10.44 | qfq | 8,050,490 | 87,261,681 | 0.56% |
| 2024-12-23 | 11.68 | 11.70 | 10.78 | 10.81 | 10.39 | qfq | 14,976,620 | 166,554,116 | -7.61% |
| 2024-12-20 | 11.68 | 11.97 | 11.63 | 11.70 | 11.24 | qfq | 8,568,200 | 101,174,293 | 0.17% |
| 2024-12-19 | 11.88 | 11.97 | 11.49 | 11.68 | 11.22 | qfq | 9,539,911 | 111,274,757 | -2.34% |
| 2024-12-18 | 12.10 | 12.20 | 11.83 | 11.96 | 11.49 | qfq | 11,746,159 | 140,864,300 | -1.73% |
| 2024-12-17 | 12.76 | 12.80 | 12.01 | 12.17 | 11.69 | qfq | 20,883,416 | 256,283,875 | -5.73% |
| 2024-12-16 | 12.63 | 13.49 | 12.50 | 12.91 | 12.40 | qfq | 25,182,090 | 329,524,043 | 1.49% |
| 2024-12-13 | 13.62 | 13.64 | 12.65 | 12.72 | 12.22 | qfq | 36,129,819 | 474,137,088 | -9.47% |
| 2024-12-12 | 12.93 | 14.54 | 12.50 | 14.05 | 13.50 | qfq | 40,064,778 | 553,928,881 | 6.28% |
| 2024-12-11 | 12.73 | 13.60 | 12.50 | 13.22 | 12.70 | qfq | 31,799,415 | 414,128,971 | 6.61% |
| 2024-12-10 | 11.93 | 12.40 | 11.80 | 12.40 | 11.91 | qfq | 8,726,876 | 106,777,544 | 10.03% |
| 2024-12-09 | 10.87 | 11.83 | 10.75 | 11.27 | 10.83 | qfq | 19,760,805 | 222,890,842 | 3.68% |
| 2024-12-06 | 10.98 | 11.01 | 10.64 | 10.87 | 10.44 | qfq | 9,345,489 | 100,931,489 | -1.00% |
| 2024-12-05 | 11.03 | 11.19 | 10.80 | 10.98 | 10.55 | qfq | 17,203,870 | 188,852,964 | -4.19% |
| 2024-12-04 | 10.74 | 11.85 | 10.62 | 11.46 | 11.01 | qfq | 21,503,756 | 248,024,516 | 6.41% |
| 2024-12-03 | 10.89 | 11.07 | 10.69 | 10.77 | 10.35 | qfq | 11,144,631 | 121,270,365 | -2.18% |
| 2024-12-02 | 10.70 | 11.15 | 10.70 | 11.01 | 10.58 | qfq | 12,255,204 | 134,251,280 | 2.99% |
| 2024-11-29 | 10.30 | 10.76 | 10.30 | 10.69 | 10.27 | qfq | 10,304,549 | 109,244,148 | 3.79% |
| 2024-11-28 | 10.06 | 10.45 | 9.98 | 10.30 | 9.90 | qfq | 7,671,844 | 78,641,620 | 1.98% |
| 2024-11-27 | 9.73 | 10.19 | 9.49 | 10.10 | 9.70 | qfq | 8,992,737 | 88,957,167 | 3.59% |
| 2024-11-26 | 9.45 | 9.92 | 9.45 | 9.75 | 9.37 | qfq | 4,338,860 | 42,394,326 | 1.04% |
| 2024-11-25 | 9.49 | 9.67 | 9.46 | 9.65 | 9.27 | qfq | 4,150,220 | 39,764,219 | 1.58% |
| 2024-11-22 | 10.02 | 10.06 | 9.50 | 9.50 | 9.13 | qfq | 6,788,604 | 66,157,015 | -5.47% |
| 2024-11-21 | 10.18 | 10.21 | 9.80 | 10.05 | 9.66 | qfq | 6,257,537 | 62,377,901 | -1.28% |
| 2024-11-20 | 10.02 | 10.25 | 9.92 | 10.18 | 9.78 | qfq | 4,899,368 | 49,469,821 | 1.50% |
| 2024-11-19 | 9.98 | 10.17 | 9.75 | 10.03 | 9.64 | qfq | 7,960,715 | 79,033,459 | -0.20% |
| 2024-11-18 | 10.21 | 10.42 | 9.94 | 10.05 | 9.66 | qfq | 5,711,602 | 58,055,120 | -1.18% |
| 2024-11-15 | 10.55 | 10.59 | 10.10 | 10.17 | 9.77 | qfq | 5,789,020 | 59,877,289 | -4.33% |
| 2024-11-14 | 10.85 | 10.90 | 10.57 | 10.63 | 10.11 | qfq | 4,133,314 | 44,391,967 | -2.30% |
| 2024-11-13 | 11.34 | 11.46 | 10.80 | 10.88 | 10.34 | qfq | 8,885,691 | 97,638,408 | -4.65% |
| 2024-11-12 | 11.36 | 11.74 | 11.25 | 11.41 | 10.85 | qfq | 7,163,679 | 82,333,816 | 0.53% |
| 2024-11-11 | 11.51 | 11.51 | 11.19 | 11.35 | 10.79 | qfq | 7,756,222 | 87,693,877 | -2.83% |
| 2024-11-08 | 12.00 | 12.03 | 11.50 | 11.68 | 11.11 | qfq | 10,525,396 | 123,752,293 | -1.68% |
| 2024-11-07 | 10.98 | 11.90 | 10.92 | 11.88 | 11.30 | qfq | 18,019,826 | 209,766,623 | 7.61% |
| 2024-11-06 | 11.11 | 11.30 | 10.85 | 11.04 | 10.50 | qfq | 7,851,455 | 86,560,145 | -0.54% |
| 2024-11-05 | 10.50 | 11.40 | 10.50 | 11.10 | 10.55 | qfq | 14,225,155 | 157,049,044 | 5.01% |
| 2024-11-04 | 10.92 | 11.05 | 10.52 | 10.57 | 10.05 | qfq | 11,776,023 | 125,506,914 | -3.82% |
| 2024-11-01 | 10.90 | 11.44 | 10.48 | 10.99 | 10.45 | qfq | 17,622,111 | 193,381,084 | -0.54% |
| 2024-10-31 | 11.07 | 11.28 | 10.75 | 11.05 | 10.51 | qfq | 21,147,592 | 232,399,289 | -2.47% |
| 2024-10-30 | 11.00 | 11.79 | 10.73 | 11.33 | 10.77 | qfq | 45,033,465 | 514,475,903 | 5.59% |
| 2024-10-29 | 9.75 | 10.73 | 9.68 | 10.73 | 10.20 | qfq | 19,124,328 | 198,406,059 | 10.05% |
| 2024-10-28 | 9.17 | 9.84 | 9.15 | 9.75 | 9.27 | qfq | 10,976,430 | 105,263,563 | 5.86% |
| 2024-10-25 | 8.91 | 9.35 | 8.88 | 9.21 | 8.76 | qfq | 8,543,582 | 78,295,052 | 3.37% |
| 2024-10-24 | 8.91 | 9.06 | 8.82 | 8.91 | 8.47 | qfq | 4,208,869 | 37,690,556 | 0.11% |
| 2024-10-23 | 8.99 | 9.05 | 8.87 | 8.90 | 8.46 | qfq | 4,723,204 | 42,295,904 | -1.00% |
| 2024-10-22 | 8.63 | 8.99 | 8.63 | 8.99 | 8.55 | qfq | 6,262,920 | 55,271,679 | 3.33% |
| 2024-10-21 | 8.74 | 8.77 | 8.53 | 8.70 | 8.27 | qfq | 6,274,157 | 54,380,780 | -0.57% |
| 2024-10-18 | 8.66 | 8.87 | 8.56 | 8.75 | 8.32 | qfq | 5,034,153 | 43,881,667 | 1.16% |
| 2024-10-17 | 8.83 | 8.87 | 8.64 | 8.65 | 8.22 | qfq | 4,842,926 | 42,274,843 | -1.26% |
| 2024-10-16 | 8.80 | 8.95 | 8.67 | 8.76 | 8.33 | qfq | 4,732,593 | 41,665,244 | -1.68% |
| 2024-10-15 | 9.01 | 9.07 | 8.87 | 8.91 | 8.47 | qfq | 4,866,049 | 43,670,388 | -2.09% |
| 2024-10-14 | 8.94 | 9.10 | 8.65 | 9.10 | 8.65 | qfq | 7,510,450 | 66,733,378 | 2.36% |
| 2024-10-11 | 9.09 | 9.21 | 8.85 | 8.89 | 8.45 | qfq | 5,687,917 | 51,191,035 | -2.31% |
| 2024-10-10 | 8.95 | 9.32 | 8.78 | 9.10 | 8.65 | qfq | 10,485,274 | 95,208,371 | 2.13% |
| 2024-10-09 | 9.71 | 9.71 | 8.91 | 8.91 | 8.47 | qfq | 12,522,719 | 115,160,556 | -10.00% |
| 2024-10-08 | 10.57 | 10.60 | 9.47 | 9.90 | 9.41 | qfq | 19,226,962 | 191,960,268 | 2.70% |
| 2024-09-30 | 9.15 | 9.69 | 8.91 | 9.64 | 9.17 | qfq | 15,126,968 | 141,406,050 | 8.80% |
| 2024-09-27 | 8.76 | 9.02 | 8.65 | 8.86 | 8.42 | qfq | 6,728,837 | 59,356,464 | 2.31% |
| 2024-09-26 | 8.26 | 8.67 | 8.26 | 8.66 | 8.23 | qfq | 8,266,064 | 70,178,597 | 4.46% |
| 2024-09-25 | 8.22 | 8.50 | 8.20 | 8.29 | 7.88 | qfq | 9,102,379 | 75,934,874 | 1.59% |
| 2024-09-24 | 7.89 | 8.17 | 7.86 | 8.16 | 7.76 | qfq | 8,571,680 | 69,017,040 | 4.35% |
| 2024-09-23 | 7.76 | 7.82 | 7.70 | 7.82 | 7.44 | qfq | 3,393,200 | 26,372,667 | 0.39% |
| 2024-09-20 | 7.92 | 7.92 | 7.75 | 7.79 | 7.41 | qfq | 5,297,639 | 41,355,251 | -1.89% |
| 2024-09-19 | 7.68 | 8.00 | 7.63 | 7.94 | 7.55 | qfq | 8,529,244 | 67,249,042 | 3.12% |
| 2024-09-18 | 7.63 | 7.88 | 7.40 | 7.70 | 7.32 | qfq | 8,206,121 | 62,387,570 | 0.92% |
| 2024-09-13 | 7.75 | 7.87 | 7.63 | 7.63 | 7.25 | qfq | 6,250,854 | 48,275,818 | -1.93% |
| 2024-09-12 | 8.03 | 8.07 | 7.76 | 7.78 | 7.40 | qfq | 7,533,372 | 59,372,150 | 0.13% |
| 2024-09-11 | 8.03 | 8.03 | 7.73 | 7.77 | 7.39 | qfq | 8,447,469 | 66,019,075 | -3.60% |
| 2024-09-10 | 8.30 | 8.31 | 7.88 | 8.06 | 7.66 | qfq | 11,320,364 | 90,898,730 | -3.13% |
| 2024-09-09 | 8.21 | 8.51 | 8.15 | 8.32 | 7.91 | qfq | 14,372,280 | 119,349,974 | -1.19% |
| 2024-09-06 | 8.40 | 8.80 | 8.19 | 8.42 | 8.01 | qfq | 23,656,570 | 200,229,617 | 2.18% |
| 2024-09-05 | 7.53 | 8.24 | 7.51 | 8.24 | 7.83 | qfq | 12,567,215 | 100,247,842 | 10.01% |
| 2024-09-04 | 7.49 | 7.64 | 7.46 | 7.49 | 7.12 | qfq | 2,749,964 | 20,727,095 | -0.79% |
| 2024-09-03 | 7.54 | 7.66 | 7.48 | 7.55 | 7.18 | qfq | 3,133,100 | 23,682,411 | 0.27% |
| 2024-09-02 | 7.70 | 7.72 | 7.53 | 7.53 | 7.16 | qfq | 4,813,950 | 36,641,068 | -2.96% |
| 2024-08-30 | 7.83 | 7.93 | 7.54 | 7.76 | 7.38 | qfq | 8,652,300 | 67,083,872 | -1.52% |
| 2024-08-29 | 7.79 | 7.90 | 7.72 | 7.88 | 7.49 | qfq | 1,740,116 | 13,626,524 | 0.38% |
| 2024-08-28 | 7.82 | 7.93 | 7.79 | 7.85 | 7.46 | qfq | 1,857,257 | 14,609,057 | 0.51% |
| 2024-08-27 | 7.83 | 7.90 | 7.76 | 7.81 | 7.43 | qfq | 1,304,753 | 10,200,237 | -0.26% |
| 2024-08-26 | 7.73 | 7.90 | 7.66 | 7.83 | 7.44 | qfq | 1,830,100 | 14,303,508 | 1.82% |
| 2024-08-23 | 7.70 | 7.78 | 7.65 | 7.69 | 7.31 | qfq | 1,545,400 | 11,910,811 | -0.52% |
| 2024-08-22 | 7.96 | 7.98 | 7.71 | 7.73 | 7.35 | qfq | 2,644,277 | 20,678,875 | -2.89% |
| 2024-08-21 | 7.96 | 8.00 | 7.91 | 7.96 | 7.57 | qfq | 1,361,068 | 10,821,953 | 0.00% |
| 2024-08-20 | 8.10 | 8.13 | 7.94 | 7.96 | 7.57 | qfq | 2,578,810 | 20,635,231 | -1.61% |
| 2024-08-19 | 8.05 | 8.15 | 8.04 | 8.09 | 7.69 | qfq | 1,891,010 | 15,318,561 | -0.12% |
| 2024-08-16 | 8.23 | 8.28 | 8.10 | 8.10 | 7.70 | qfq | 2,275,600 | 18,558,058 | -1.70% |
| 2024-08-15 | 8.10 | 8.28 | 8.10 | 8.24 | 7.83 | qfq | 2,171,268 | 17,822,353 | 1.23% |
| 2024-08-14 | 8.27 | 8.28 | 8.13 | 8.14 | 7.74 | qfq | 2,514,100 | 20,570,910 | -1.81% |
| 2024-08-13 | 8.28 | 8.36 | 8.19 | 8.29 | 7.88 | qfq | 2,037,106 | 16,794,757 | 0.00% |
| 2024-08-12 | 8.35 | 8.40 | 8.24 | 8.29 | 7.88 | qfq | 3,355,400 | 27,874,480 | -1.19% |
| 2024-08-09 | 8.73 | 8.73 | 8.38 | 8.39 | 7.98 | qfq | 5,751,990 | 48,881,299 | -3.89% |
| 2024-08-08 | 8.50 | 8.75 | 8.45 | 8.73 | 8.30 | qfq | 6,909,045 | 59,854,914 | 2.71% |
| 2024-08-07 | 8.46 | 8.60 | 8.32 | 8.50 | 8.08 | qfq | 4,183,200 | 35,408,699 | 0.59% |
| 2024-08-06 | 8.30 | 8.46 | 8.30 | 8.45 | 8.03 | qfq | 2,903,415 | 24,343,752 | 2.42% |
| 2024-08-05 | 8.18 | 8.44 | 8.18 | 8.25 | 7.84 | qfq | 2,715,106 | 22,604,705 | -0.60% |
| 2024-08-02 | 8.29 | 8.39 | 8.26 | 8.30 | 7.89 | qfq | 1,967,800 | 16,397,729 | -0.12% |
| 2024-08-01 | 8.41 | 8.47 | 8.30 | 8.31 | 7.90 | qfq | 2,393,690 | 19,993,364 | -1.42% |
| 2024-07-31 | 8.27 | 8.48 | 8.11 | 8.43 | 8.02 | qfq | 5,058,993 | 42,181,816 | 3.69% |
| 2024-07-30 | 8.03 | 8.19 | 8.01 | 8.13 | 7.73 | qfq | 1,840,826 | 14,918,497 | 0.99% |
| 2024-07-29 | 8.07 | 8.16 | 7.97 | 8.05 | 7.65 | qfq | 1,995,099 | 16,069,625 | -0.25% |
| 2024-07-26 | 8.02 | 8.12 | 7.98 | 8.07 | 7.67 | qfq | 2,195,926 | 17,653,957 | 0.88% |
| 2024-07-25 | 7.87 | 8.05 | 7.83 | 8.00 | 7.61 | qfq | 2,304,390 | 18,339,298 | 1.14% |
| 2024-07-24 | 8.11 | 8.14 | 7.90 | 7.91 | 7.52 | qfq | 2,704,700 | 21,617,791 | -2.22% |
| 2024-07-23 | 8.23 | 8.30 | 8.07 | 8.09 | 7.69 | qfq | 2,369,270 | 19,414,123 | -1.58% |
| 2024-07-22 | 8.30 | 8.33 | 8.20 | 8.22 | 7.82 | qfq | 2,467,606 | 20,391,675 | -0.96% |
| 2024-07-19 | 8.27 | 8.33 | 8.15 | 8.30 | 7.89 | qfq | 2,169,116 | 17,895,367 | -0.48% |
| 2024-07-18 | 8.17 | 8.35 | 8.07 | 8.34 | 7.93 | qfq | 2,556,400 | 21,065,870 | 1.58% |
| 2024-07-17 | 8.15 | 8.27 | 8.11 | 8.21 | 7.81 | qfq | 2,193,200 | 17,984,649 | 0.74% |
| 2024-07-16 | 8.13 | 8.20 | 8.10 | 8.15 | 7.75 | qfq | 1,332,600 | 10,831,052 | -0.37% |
| 2024-07-15 | 8.35 | 8.35 | 8.15 | 8.18 | 7.78 | qfq | 1,643,900 | 13,476,896 | -1.45% |
| 2024-07-12 | 8.30 | 8.37 | 8.24 | 8.30 | 7.89 | qfq | 1,964,500 | 16,301,671 | 0.00% |
| 2024-07-11 | 8.11 | 8.38 | 8.11 | 8.30 | 7.89 | qfq | 3,091,770 | 25,473,076 | 3.49% |
| 2024-07-10 | 7.94 | 8.13 | 7.92 | 8.02 | 7.63 | qfq | 2,309,027 | 18,485,883 | -0.12% |
| 2024-07-09 | 8.04 | 8.10 | 7.83 | 8.03 | 7.64 | qfq | 3,427,090 | 27,313,517 | -0.12% |
| 2024-07-08 | 8.15 | 8.17 | 8.04 | 8.04 | 7.64 | qfq | 2,104,800 | 16,999,251 | -1.59% |
| 2024-07-05 | 8.01 | 8.21 | 8.01 | 8.17 | 7.77 | qfq | 3,017,661 | 24,533,986 | 1.36% |
| 2024-07-04 | 8.30 | 8.34 | 8.05 | 8.06 | 7.66 | qfq | 4,509,790 | 36,782,366 | -3.93% |
| 2024-07-03 | 8.25 | 8.54 | 8.22 | 8.39 | 7.98 | qfq | 5,658,381 | 47,653,544 | 1.70% |
| 2024-07-02 | 8.19 | 8.27 | 8.13 | 8.25 | 7.84 | qfq | 2,296,055 | 18,904,358 | 0.86% |
| 2024-07-01 | 8.10 | 8.19 | 8.03 | 8.18 | 7.78 | qfq | 2,257,372 | 18,337,076 | 0.86% |
| 2024-06-28 | 8.12 | 8.23 | 8.08 | 8.11 | 7.71 | qfq | 2,980,434 | 24,288,540 | -0.37% |
| 2024-06-27 | 8.23 | 8.25 | 8.08 | 8.14 | 7.74 | qfq | 3,054,200 | 24,893,821 | -1.69% |
| 2024-06-26 | 8.28 | 8.29 | 8.16 | 8.28 | 7.87 | qfq | 4,245,669 | 34,905,065 | 0.00% |
| 2024-06-25 | 8.00 | 8.29 | 7.99 | 8.28 | 7.87 | qfq | 4,407,203 | 36,133,178 | 3.50% |
| 2024-06-24 | 8.15 | 8.16 | 7.96 | 8.00 | 7.61 | qfq | 3,356,078 | 27,014,353 | -4.08% |
| 2024-06-21 | 8.43 | 8.52 | 8.32 | 8.34 | 7.75 | qfq | 3,877,810 | 32,534,609 | -1.88% |
| 2024-06-20 | 8.60 | 8.67 | 8.50 | 8.50 | 7.90 | qfq | 4,301,600 | 36,823,451 | -1.62% |
| 2024-06-19 | 8.60 | 8.75 | 8.55 | 8.64 | 8.03 | qfq | 4,003,603 | 34,631,984 | 0.47% |
| 2024-06-18 | 8.63 | 8.70 | 8.55 | 8.60 | 7.99 | qfq | 4,830,880 | 41,572,797 | -0.58% |
| 2024-06-17 | 8.65 | 8.75 | 8.55 | 8.65 | 8.04 | qfq | 4,774,754 | 41,297,303 | -0.46% |
| 2024-06-14 | 8.83 | 8.83 | 8.63 | 8.69 | 8.08 | qfq | 5,510,600 | 47,976,251 | -1.59% |
| 2024-06-13 | 8.96 | 8.96 | 8.77 | 8.83 | 8.21 | qfq | 3,463,800 | 30,622,487 | -1.56% |
| 2024-06-12 | 8.87 | 8.98 | 8.87 | 8.97 | 8.34 | qfq | 2,379,037 | 21,257,775 | 0.56% |
| 2024-06-11 | 8.93 | 8.99 | 8.79 | 8.92 | 8.29 | qfq | 2,710,100 | 24,067,822 | -0.67% |
| 2024-06-07 | 8.85 | 8.98 | 8.78 | 8.98 | 8.35 | qfq | 3,547,107 | 31,510,830 | 2.28% |
| 2024-06-06 | 9.00 | 9.06 | 8.72 | 8.78 | 8.16 | qfq | 4,366,900 | 38,602,811 | -2.01% |
| 2024-06-05 | 9.16 | 9.26 | 8.95 | 8.96 | 8.33 | qfq | 5,045,938 | 45,810,472 | -2.50% |
| 2024-06-04 | 9.35 | 9.36 | 9.15 | 9.19 | 8.54 | qfq | 5,213,581 | 48,069,509 | -1.71% |
| 2024-06-03 | 9.52 | 9.52 | 9.26 | 9.35 | 8.69 | qfq | 4,210,855 | 39,472,646 | -1.37% |
| 2024-05-31 | 9.36 | 9.52 | 9.34 | 9.48 | 8.81 | qfq | 4,252,340 | 40,139,621 | 1.72% |
| 2024-05-30 | 9.35 | 9.41 | 9.28 | 9.32 | 8.66 | qfq | 2,868,165 | 26,758,074 | -0.64% |
| 2024-05-29 | 9.38 | 9.45 | 9.33 | 9.38 | 8.72 | qfq | 3,102,793 | 29,159,211 | 0.00% |
| 2024-05-28 | 9.45 | 9.50 | 9.36 | 9.38 | 8.72 | qfq | 4,167,027 | 39,227,044 | -1.16% |
| 2024-05-27 | 9.80 | 9.87 | 9.30 | 9.49 | 8.82 | qfq | 10,348,264 | 98,211,917 | -3.06% |
| 2024-05-24 | 9.93 | 9.99 | 9.78 | 9.79 | 9.10 | qfq | 3,999,198 | 39,471,789 | -1.41% |
| 2024-05-23 | 10.16 | 10.21 | 9.90 | 9.93 | 9.23 | qfq | 5,458,041 | 54,575,471 | -2.84% |
| 2024-05-22 | 10.32 | 10.35 | 10.19 | 10.22 | 9.50 | qfq | 3,085,250 | 31,597,523 | -0.49% |
| 2024-05-21 | 10.35 | 10.35 | 10.15 | 10.27 | 9.54 | qfq | 4,129,550 | 42,286,138 | -0.96% |
| 2024-05-20 | 10.48 | 10.56 | 10.33 | 10.37 | 9.64 | qfq | 4,146,900 | 43,337,312 | -0.86% |
| 2024-05-17 | 10.46 | 10.47 | 10.27 | 10.46 | 9.72 | qfq | 3,629,229 | 37,659,070 | 0.29% |
| 2024-05-16 | 10.52 | 10.58 | 10.41 | 10.43 | 9.69 | qfq | 3,288,900 | 34,533,660 | -0.48% |
| 2024-05-15 | 10.52 | 10.58 | 10.45 | 10.48 | 9.74 | qfq | 2,311,788 | 24,302,042 | -0.57% |
| 2024-05-14 | 10.45 | 10.64 | 10.36 | 10.54 | 9.80 | qfq | 3,917,749 | 41,259,099 | 1.35% |
| 2024-05-13 | 10.52 | 10.53 | 10.38 | 10.40 | 9.67 | qfq | 3,210,165 | 33,440,171 | -1.33% |
| 2024-05-10 | 10.75 | 10.80 | 10.50 | 10.54 | 9.80 | qfq | 4,181,176 | 44,479,221 | -1.77% |
| 2024-05-09 | 10.62 | 10.81 | 10.60 | 10.73 | 9.97 | qfq | 3,256,869 | 34,983,686 | 1.04% |
| 2024-05-08 | 10.71 | 10.84 | 10.61 | 10.62 | 9.87 | qfq | 3,234,036 | 34,621,815 | -0.75% |
| 2024-05-07 | 10.70 | 10.72 | 10.60 | 10.70 | 9.94 | qfq | 2,852,348 | 30,400,991 | 0.28% |
| 2024-05-06 | 10.71 | 10.85 | 10.64 | 10.67 | 9.92 | qfq | 5,394,430 | 57,986,166 | 0.28% |
| 2024-04-30 | 10.67 | 10.69 | 10.53 | 10.64 | 9.89 | qfq | 3,639,023 | 38,637,258 | -0.47% |
| 2024-04-29 | 10.33 | 10.70 | 10.31 | 10.69 | 9.94 | qfq | 6,031,125 | 63,783,273 | 3.38% |
| 2024-04-26 | 10.37 | 10.39 | 10.19 | 10.34 | 9.61 | qfq | 3,936,513 | 40,516,095 | -0.29% |
| 2024-04-25 | 10.38 | 10.40 | 10.29 | 10.37 | 9.64 | qfq | 2,911,713 | 30,108,849 | -0.10% |
| 2024-04-24 | 10.45 | 10.45 | 10.18 | 10.38 | 9.65 | qfq | 3,078,004 | 31,703,511 | -0.19% |
| 2024-04-23 | 10.29 | 10.43 | 10.23 | 10.40 | 9.67 | qfq | 4,206,900 | 43,553,285 | 0.19% |
| 2024-04-22 | 10.03 | 10.52 | 10.00 | 10.38 | 9.65 | qfq | 6,090,702 | 62,590,639 | 3.59% |
| 2024-04-19 | 10.10 | 10.20 | 9.91 | 10.02 | 9.31 | qfq | 4,953,327 | 49,679,460 | -1.28% |
| 2024-04-18 | 10.22 | 10.39 | 10.06 | 10.15 | 9.43 | qfq | 5,595,719 | 57,186,347 | -0.49% |
| 2024-04-17 | 9.97 | 10.58 | 9.97 | 10.20 | 9.48 | qfq | 8,496,567 | 87,369,248 | 2.51% |
| 2024-04-16 | 10.61 | 10.69 | 9.88 | 9.95 | 9.25 | qfq | 8,234,925 | 84,049,125 | -6.92% |
| 2024-04-15 | 10.62 | 10.92 | 10.35 | 10.69 | 9.94 | qfq | 6,595,702 | 70,412,643 | -1.02% |
| 2024-04-12 | 11.00 | 11.08 | 10.71 | 10.80 | 10.04 | qfq | 6,826,777 | 74,358,272 | -2.53% |
| 2024-04-11 | 11.23 | 11.30 | 10.92 | 11.08 | 10.30 | qfq | 11,878,088 | 132,158,162 | -3.15% |
| 2024-04-10 | 10.57 | 11.59 | 10.54 | 11.44 | 10.63 | qfq | 13,583,157 | 150,624,344 | 7.42% |
| 2024-04-09 | 10.35 | 10.69 | 10.26 | 10.65 | 9.90 | qfq | 4,172,045 | 43,793,511 | 2.11% |
| 2024-04-08 | 10.55 | 10.58 | 10.39 | 10.43 | 9.69 | qfq | 3,130,390 | 32,772,033 | -1.51% |
| 2024-04-03 | 10.35 | 10.60 | 10.31 | 10.59 | 9.84 | qfq | 3,689,145 | 38,731,043 | 1.92% |
| 2024-04-02 | 10.45 | 10.48 | 10.28 | 10.39 | 9.66 | qfq | 2,203,898 | 22,854,281 | -0.57% |
| 2024-04-01 | 10.29 | 10.45 | 10.25 | 10.45 | 9.71 | qfq | 3,103,683 | 32,097,017 | 1.75% |
| 2024-03-29 | 10.07 | 10.28 | 10.07 | 10.27 | 9.54 | qfq | 1,927,555 | 19,600,325 | 1.38% |
| 2024-03-28 | 10.10 | 10.32 | 10.02 | 10.13 | 9.41 | qfq | 3,604,560 | 36,662,029 | 0.60% |
| 2024-03-27 | 10.31 | 10.43 | 10.06 | 10.07 | 9.36 | qfq | 3,575,673 | 36,563,928 | -2.80% |
| 2024-03-26 | 10.39 | 10.46 | 10.20 | 10.36 | 9.63 | qfq | 2,776,900 | 28,658,762 | -0.48% |
| 2024-03-25 | 10.59 | 10.62 | 10.30 | 10.41 | 9.67 | qfq | 4,024,700 | 42,094,416 | -2.16% |
| 2024-03-22 | 10.70 | 10.79 | 10.52 | 10.64 | 9.89 | qfq | 3,580,930 | 38,134,825 | -1.85% |
| 2024-03-21 | 10.64 | 10.92 | 10.56 | 10.84 | 10.07 | qfq | 4,475,059 | 48,086,173 | 1.98% |
| 2024-03-20 | 10.52 | 10.65 | 10.51 | 10.63 | 9.88 | qfq | 3,136,139 | 33,219,073 | 0.38% |
| 2024-03-19 | 10.80 | 10.86 | 10.55 | 10.59 | 9.84 | qfq | 4,720,600 | 50,249,104 | -2.75% |
| 2024-03-18 | 10.54 | 10.95 | 10.41 | 10.89 | 10.12 | qfq | 7,318,844 | 78,280,319 | 4.11% |
| 2024-03-15 | 10.20 | 10.57 | 10.15 | 10.46 | 9.72 | qfq | 6,021,063 | 62,657,092 | 2.25% |
| 2024-03-14 | 10.23 | 10.55 | 10.16 | 10.23 | 9.51 | qfq | 3,740,675 | 38,621,022 | -0.78% |
| 2024-03-13 | 10.24 | 10.35 | 10.17 | 10.31 | 9.58 | qfq | 4,889,851 | 50,215,990 | 0.39% |
| 2024-03-12 | 10.04 | 10.33 | 9.98 | 10.27 | 9.54 | qfq | 5,857,179 | 59,540,221 | 2.80% |
| 2024-03-11 | 9.80 | 10.02 | 9.76 | 9.99 | 9.28 | qfq | 4,697,061 | 46,472,830 | 1.94% |
| 2024-03-08 | 9.85 | 9.91 | 9.70 | 9.80 | 9.11 | qfq | 3,823,826 | 37,389,368 | -0.81% |
| 2024-03-07 | 9.91 | 10.18 | 9.83 | 9.88 | 9.18 | qfq | 5,779,536 | 57,728,647 | -0.20% |
| 2024-03-06 | 9.91 | 10.05 | 9.83 | 9.90 | 9.20 | qfq | 5,244,950 | 52,110,133 | -0.70% |
| 2024-03-05 | 10.03 | 10.13 | 9.91 | 9.97 | 9.27 | qfq | 3,369,849 | 33,740,270 | -1.77% |
| 2024-03-04 | 10.21 | 10.21 | 9.98 | 10.15 | 9.43 | qfq | 3,804,496 | 38,362,746 | -0.59% |
| 2024-03-01 | 10.38 | 10.42 | 10.10 | 10.21 | 9.49 | qfq | 5,088,500 | 51,913,244 | -1.54% |
| 2024-02-29 | 10.01 | 10.38 | 9.98 | 10.37 | 9.64 | qfq | 4,393,206 | 44,944,336 | 2.17% |
| 2024-02-28 | 10.67 | 10.86 | 10.14 | 10.15 | 9.43 | qfq | 6,527,736 | 68,427,759 | -5.23% |
| 2024-02-27 | 10.48 | 10.75 | 10.41 | 10.71 | 9.95 | qfq | 3,404,811 | 36,189,172 | 1.61% |
| 2024-02-26 | 10.39 | 10.71 | 10.34 | 10.54 | 9.80 | qfq | 4,284,105 | 44,976,250 | 1.44% |
| 2024-02-23 | 10.31 | 10.46 | 10.20 | 10.39 | 9.66 | qfq | 4,745,124 | 48,990,504 | 0.68% |
| 2024-02-22 | 10.33 | 10.45 | 10.11 | 10.32 | 9.59 | qfq | 3,251,024 | 33,404,805 | 0.10% |
| 2024-02-21 | 10.16 | 10.66 | 10.06 | 10.31 | 9.58 | qfq | 6,168,583 | 63,863,144 | 0.68% |
| 2024-02-20 | 10.01 | 10.28 | 9.90 | 10.24 | 9.52 | qfq | 5,546,200 | 56,205,019 | 2.09% |
| 2024-02-19 | 9.72 | 10.23 | 9.70 | 10.03 | 9.32 | qfq | 8,546,473 | 85,475,663 | 3.19% |
| 2024-02-08 | 9.51 | 9.79 | 8.66 | 9.72 | 9.03 | qfq | 14,708,903 | 136,685,911 | 3.85% |
| 2024-02-07 | 9.63 | 9.84 | 9.30 | 9.36 | 8.70 | qfq | 11,897,839 | 113,255,007 | -2.70% |
| 2024-02-06 | 9.00 | 9.86 | 8.54 | 9.62 | 8.94 | qfq | 11,365,266 | 104,728,214 | 7.01% |
| 2024-02-05 | 9.80 | 9.80 | 8.92 | 8.99 | 8.36 | qfq | 11,397,396 | 104,057,012 | -9.28% |
| 2024-02-02 | 10.39 | 10.58 | 9.58 | 9.91 | 9.21 | qfq | 6,828,300 | 68,806,971 | -4.99% |
| 2024-02-01 | 10.55 | 10.70 | 10.32 | 10.43 | 9.69 | qfq | 7,475,059 | 78,638,165 | -0.67% |
| 2024-01-31 | 11.10 | 11.18 | 10.40 | 10.50 | 9.76 | qfq | 8,570,810 | 92,322,911 | -5.15% |
| 2024-01-30 | 11.55 | 11.55 | 11.06 | 11.07 | 10.29 | qfq | 6,521,130 | 73,613,653 | -4.57% |
| 2024-01-29 | 11.83 | 11.92 | 11.50 | 11.60 | 10.78 | qfq | 3,213,012 | 37,612,517 | -1.36% |
| 2024-01-26 | 11.88 | 11.98 | 11.70 | 11.76 | 10.93 | qfq | 2,605,393 | 30,819,954 | -0.93% |
| 2024-01-25 | 11.70 | 12.00 | 11.54 | 11.87 | 11.03 | qfq | 3,829,326 | 45,223,209 | 1.89% |
| 2024-01-24 | 11.41 | 11.80 | 11.23 | 11.65 | 10.83 | qfq | 4,381,829 | 50,561,172 | 2.19% |
| 2024-01-23 | 11.38 | 11.50 | 11.25 | 11.40 | 10.60 | qfq | 3,885,135 | 44,198,264 | -1.21% |
| 2024-01-22 | 12.30 | 12.30 | 11.41 | 11.54 | 10.73 | qfq | 3,594,660 | 42,591,231 | -5.49% |
| 2024-01-19 | 12.30 | 12.36 | 12.13 | 12.21 | 11.35 | qfq | 2,411,800 | 29,515,342 | -1.69% |
| 2024-01-18 | 12.48 | 12.58 | 11.97 | 12.42 | 11.54 | qfq | 6,092,873 | 74,097,910 | -1.35% |
| 2024-01-17 | 12.91 | 12.98 | 12.55 | 12.59 | 11.70 | qfq | 3,196,500 | 40,809,064 | -2.48% |
| 2024-01-16 | 12.99 | 13.14 | 12.68 | 12.91 | 12.00 | qfq | 3,143,600 | 40,466,021 | -0.84% |
| 2024-01-15 | 12.91 | 13.23 | 12.86 | 13.02 | 12.10 | qfq | 2,698,180 | 35,346,192 | 0.00% |
| 2024-01-12 | 13.05 | 13.31 | 12.99 | 13.02 | 12.10 | qfq | 2,182,895 | 28,676,244 | -0.15% |
| 2024-01-11 | 13.16 | 13.16 | 12.99 | 13.04 | 12.12 | qfq | 2,547,235 | 33,258,170 | -0.69% |
| 2024-01-10 | 13.09 | 13.21 | 12.89 | 13.13 | 12.20 | qfq | 2,956,205 | 38,664,164 | 0.15% |
| 2024-01-09 | 13.02 | 13.12 | 12.93 | 13.11 | 12.18 | qfq | 2,906,062 | 37,900,984 | 0.38% |
| 2024-01-08 | 13.14 | 13.35 | 13.00 | 13.06 | 12.14 | qfq | 3,648,900 | 47,938,598 | -0.68% |
| 2024-01-05 | 13.39 | 13.47 | 13.11 | 13.15 | 12.22 | qfq | 2,605,539 | 34,509,392 | -1.94% |
| 2024-01-04 | 13.26 | 13.50 | 13.15 | 13.41 | 12.46 | qfq | 4,135,637 | 55,345,570 | 0.52% |
| 2024-01-03 | 13.29 | 13.39 | 13.16 | 13.34 | 12.40 | qfq | 3,883,595 | 51,534,557 | -0.07% |
| 2024-01-02 | 13.16 | 13.53 | 13.01 | 13.35 | 12.41 | qfq | 5,028,605 | 67,143,510 | 2.14% |
| 2023-12-29 | 13.44 | 13.54 | 13.02 | 13.07 | 12.15 | qfq | 5,655,603 | 74,542,215 | -2.54% |
| 2023-12-28 | 13.60 | 13.60 | 13.33 | 13.41 | 12.46 | qfq | 3,535,900 | 47,453,199 | -0.45% |
| 2023-12-27 | 13.31 | 13.50 | 13.22 | 13.47 | 12.52 | qfq | 4,516,806 | 60,457,287 | 1.28% |
| 2023-12-26 | 13.62 | 13.78 | 13.21 | 13.30 | 12.36 | qfq | 4,880,223 | 65,551,538 | -2.42% |
| 2023-12-25 | 13.87 | 13.89 | 13.56 | 13.63 | 12.67 | qfq | 4,319,430 | 59,197,606 | -2.29% |
| 2023-12-22 | 14.12 | 14.23 | 13.84 | 13.95 | 12.96 | qfq | 5,540,839 | 77,518,038 | -1.06% |
| 2023-12-21 | 14.06 | 14.30 | 13.89 | 14.10 | 13.10 | qfq | 6,845,978 | 96,336,275 | -0.49% |
| 2023-12-20 | 14.54 | 14.57 | 14.12 | 14.17 | 13.17 | qfq | 4,331,490 | 61,865,987 | -2.54% |
| 2023-12-19 | 14.33 | 14.68 | 14.30 | 14.54 | 13.51 | qfq | 4,148,673 | 60,032,563 | 0.97% |
| 2023-12-18 | 14.54 | 14.78 | 14.31 | 14.40 | 13.38 | qfq | 6,229,670 | 90,088,727 | -1.03% |
| 2023-12-15 | 14.45 | 15.08 | 14.34 | 14.55 | 13.52 | qfq | 8,560,101 | 125,515,197 | 1.39% |
| 2023-12-14 | 14.11 | 14.46 | 14.11 | 14.35 | 13.34 | qfq | 4,768,763 | 68,383,689 | 0.99% |
| 2023-12-13 | 14.59 | 14.62 | 14.17 | 14.21 | 13.21 | qfq | 4,741,415 | 67,710,101 | -1.25% |
| 2023-12-12 | 14.30 | 14.52 | 14.19 | 14.39 | 13.37 | qfq | 7,201,466 | 103,170,708 | 0.21% |
| 2023-12-11 | 14.01 | 14.43 | 13.72 | 14.36 | 13.35 | qfq | 9,818,838 | 138,952,601 | 1.70% |
| 2023-12-08 | 14.37 | 14.63 | 14.06 | 14.12 | 13.12 | qfq | 8,029,407 | 114,682,517 | -1.74% |
| 2023-12-07 | 14.10 | 14.68 | 14.10 | 14.37 | 13.36 | qfq | 7,137,300 | 102,138,736 | 0.00% |
| 2023-12-06 | 14.35 | 14.68 | 14.15 | 14.37 | 13.36 | qfq | 9,063,155 | 130,299,750 | -0.28% |
| 2023-12-05 | 13.88 | 14.63 | 13.85 | 14.41 | 13.39 | qfq | 14,083,994 | 202,385,009 | 3.89% |
| 2023-12-04 | 13.85 | 14.07 | 13.66 | 13.87 | 12.89 | qfq | 8,938,022 | 123,777,879 | -0.07% |
| 2023-12-01 | 14.23 | 14.55 | 13.80 | 13.88 | 12.90 | qfq | 13,712,427 | 192,312,380 | -2.94% |
| 2023-11-30 | 14.37 | 14.49 | 13.81 | 14.30 | 13.29 | qfq | 12,731,503 | 181,077,286 | 0.14% |
| 2023-11-29 | 14.16 | 14.49 | 14.00 | 14.28 | 13.27 | qfq | 12,451,168 | 177,158,764 | 0.85% |
| 2023-11-28 | 13.26 | 14.80 | 13.17 | 14.16 | 13.16 | qfq | 18,378,733 | 258,593,019 | 5.28% |
| 2023-11-27 | 13.20 | 13.64 | 12.92 | 13.45 | 12.50 | qfq | 13,234,313 | 175,254,904 | 2.05% |
| 2023-11-24 | 12.57 | 13.30 | 12.53 | 13.18 | 12.25 | qfq | 13,597,850 | 177,223,433 | 4.27% |
| 2023-11-23 | 12.15 | 12.77 | 12.15 | 12.64 | 11.75 | qfq | 12,908,236 | 161,963,358 | 3.52% |
| 2023-11-22 | 11.49 | 12.36 | 11.46 | 12.21 | 11.35 | qfq | 12,454,501 | 149,486,453 | 6.17% |
| 2023-11-21 | 11.33 | 11.57 | 11.24 | 11.50 | 10.69 | qfq | 4,380,673 | 50,231,628 | 1.32% |
| 2023-11-20 | 11.29 | 11.40 | 11.14 | 11.35 | 10.55 | qfq | 4,124,268 | 46,559,434 | 0.53% |
| 2023-11-17 | 11.07 | 11.30 | 10.97 | 11.29 | 10.49 | qfq | 4,082,095 | 45,659,759 | 1.99% |
| 2023-11-16 | 10.99 | 11.12 | 10.91 | 11.07 | 10.29 | qfq | 2,376,198 | 26,274,273 | 0.54% |
| 2023-11-15 | 11.03 | 11.09 | 10.98 | 11.01 | 10.23 | qfq | 1,542,319 | 17,000,702 | 0.18% |
| 2023-11-14 | 11.06 | 11.10 | 10.95 | 10.99 | 10.21 | qfq | 1,257,900 | 13,835,642 | -0.45% |
| 2023-11-13 | 10.95 | 11.15 | 10.94 | 11.04 | 10.26 | qfq | 3,208,900 | 35,361,197 | 0.82% |
| 2023-11-10 | 10.85 | 10.99 | 10.75 | 10.95 | 10.18 | qfq | 2,050,300 | 22,303,347 | 0.74% |
| 2023-11-09 | 10.94 | 10.99 | 10.86 | 10.87 | 10.10 | qfq | 1,902,000 | 20,736,378 | -0.82% |
| 2023-11-08 | 11.00 | 11.03 | 10.90 | 10.96 | 10.19 | qfq | 1,733,980 | 18,989,975 | -0.36% |
| 2023-11-07 | 11.05 | 11.11 | 10.96 | 11.00 | 10.22 | qfq | 2,378,190 | 26,185,591 | -0.63% |
| 2023-11-06 | 11.01 | 11.12 | 11.00 | 11.07 | 10.29 | qfq | 2,411,170 | 26,678,450 | 0.45% |
| 2023-11-03 | 10.96 | 11.09 | 10.95 | 11.02 | 10.24 | qfq | 1,735,647 | 19,135,771 | 0.46% |
| 2023-11-02 | 11.16 | 11.16 | 10.97 | 10.97 | 10.20 | qfq | 1,940,018 | 21,418,578 | -1.70% |
| 2023-11-01 | 11.05 | 11.17 | 10.98 | 11.16 | 10.37 | qfq | 3,063,786 | 33,991,150 | 1.09% |
| 2023-10-31 | 11.05 | 11.10 | 10.93 | 11.04 | 10.26 | qfq | 2,679,931 | 29,514,890 | 0.45% |
| 2023-10-30 | 11.00 | 11.09 | 10.94 | 10.99 | 10.21 | qfq | 3,858,200 | 42,520,349 | -0.54% |
| 2023-10-27 | 10.69 | 11.05 | 10.68 | 11.05 | 10.27 | qfq | 5,123,261 | 56,133,460 | 3.76% |
| 2023-10-26 | 10.63 | 10.67 | 10.48 | 10.65 | 9.90 | qfq | 2,047,651 | 21,685,597 | -0.47% |
| 2023-10-25 | 10.66 | 10.80 | 10.61 | 10.70 | 9.94 | qfq | 1,715,730 | 18,420,494 | 0.38% |
| 2023-10-24 | 10.43 | 10.66 | 10.33 | 10.66 | 9.91 | qfq | 2,270,125 | 23,973,056 | 2.80% |
| 2023-10-23 | 10.46 | 10.58 | 10.30 | 10.37 | 9.64 | qfq | 2,897,430 | 30,154,093 | -1.71% |
| 2023-10-20 | 10.59 | 10.65 | 10.53 | 10.55 | 9.81 | qfq | 1,380,000 | 14,603,451 | -0.57% |
| 2023-10-19 | 10.70 | 10.76 | 10.59 | 10.61 | 9.86 | qfq | 1,962,295 | 20,919,114 | -1.03% |
| 2023-10-18 | 10.82 | 10.89 | 10.69 | 10.72 | 9.96 | qfq | 1,992,511 | 21,408,383 | -1.38% |
| 2023-10-17 | 10.81 | 10.92 | 10.80 | 10.87 | 10.10 | qfq | 1,434,585 | 15,559,007 | 0.18% |
| 2023-10-16 | 10.93 | 10.98 | 10.79 | 10.85 | 10.08 | qfq | 2,310,735 | 25,053,717 | -0.73% |
| 2023-10-13 | 10.95 | 11.03 | 10.88 | 10.93 | 10.16 | qfq | 2,198,900 | 24,065,675 | -0.82% |
| 2023-10-12 | 11.09 | 11.10 | 10.96 | 11.02 | 10.24 | qfq | 2,799,900 | 30,847,295 | 0.00% |
| 2023-10-11 | 10.96 | 11.10 | 10.92 | 11.02 | 10.24 | qfq | 4,108,127 | 45,273,542 | -0.18% |
| 2023-10-10 | 11.11 | 11.20 | 10.96 | 11.04 | 10.26 | qfq | 3,923,942 | 43,358,764 | -0.63% |
| 2023-10-09 | 11.34 | 11.34 | 11.07 | 11.11 | 10.33 | qfq | 3,217,900 | 35,825,976 | -1.94% |
| 2023-09-28 | 11.39 | 11.45 | 11.32 | 11.33 | 10.53 | qfq | 2,144,800 | 24,363,924 | -0.18% |
| 2023-09-27 | 11.40 | 11.50 | 11.34 | 11.35 | 10.55 | qfq | 2,343,992 | 26,778,466 | -0.79% |
| 2023-09-26 | 11.52 | 11.56 | 11.32 | 11.44 | 10.63 | qfq | 2,485,175 | 28,415,752 | -0.69% |
| 2023-09-25 | 11.64 | 11.68 | 11.46 | 11.52 | 10.71 | qfq | 2,168,649 | 25,028,485 | -1.03% |
| 2023-09-22 | 11.57 | 11.67 | 11.49 | 11.64 | 10.82 | qfq | 1,898,092 | 22,015,269 | 0.26% |
| 2023-09-21 | 11.81 | 11.84 | 11.55 | 11.61 | 10.79 | qfq | 2,378,334 | 27,675,535 | -1.69% |
| 2023-09-20 | 11.89 | 11.92 | 11.80 | 11.81 | 10.98 | qfq | 1,936,116 | 22,952,900 | -0.17% |
| 2023-09-19 | 11.88 | 11.91 | 11.79 | 11.83 | 10.99 | qfq | 1,900,382 | 22,499,158 | -0.59% |
| 2023-09-18 | 11.70 | 11.95 | 11.57 | 11.90 | 11.06 | qfq | 2,703,207 | 31,893,723 | 1.45% |
| 2023-09-15 | 11.68 | 11.77 | 11.59 | 11.73 | 10.90 | qfq | 3,413,750 | 39,927,706 | 1.47% |
| 2023-09-14 | 11.74 | 11.78 | 11.45 | 11.56 | 10.74 | qfq | 3,670,986 | 42,390,773 | -1.53% |
| 2023-09-13 | 11.78 | 11.93 | 11.67 | 11.74 | 10.91 | qfq | 1,982,290 | 23,388,076 | -0.76% |
| 2023-09-12 | 11.76 | 11.92 | 11.73 | 11.83 | 10.99 | qfq | 1,741,600 | 20,634,994 | 0.51% |
| 2023-09-11 | 11.71 | 11.81 | 11.60 | 11.77 | 10.94 | qfq | 2,016,507 | 23,645,202 | 1.38% |
| 2023-09-08 | 11.58 | 11.67 | 11.49 | 11.61 | 10.79 | qfq | 1,902,200 | 22,019,424 | -0.51% |
| 2023-09-07 | 11.73 | 11.87 | 11.63 | 11.67 | 10.85 | qfq | 2,079,692 | 24,375,268 | -1.27% |
| 2023-09-06 | 11.81 | 11.90 | 11.71 | 11.82 | 10.99 | qfq | 2,233,144 | 26,331,293 | -0.34% |
| 2023-09-05 | 11.96 | 11.99 | 11.81 | 11.86 | 11.02 | qfq | 2,651,582 | 31,445,691 | -1.17% |
| 2023-09-04 | 11.79 | 12.03 | 11.70 | 12.00 | 11.15 | qfq | 3,613,808 | 43,113,282 | 1.87% |
| 2023-09-01 | 11.74 | 11.87 | 11.62 | 11.78 | 10.95 | qfq | 3,716,861 | 43,731,932 | 0.94% |
| 2023-08-31 | 11.77 | 11.79 | 11.55 | 11.67 | 10.85 | qfq | 3,055,481 | 35,623,779 | -1.02% |
| 2023-08-30 | 11.88 | 11.95 | 11.70 | 11.79 | 10.96 | qfq | 3,944,602 | 46,580,055 | -0.92% |
| 2023-08-29 | 11.91 | 11.97 | 11.57 | 11.90 | 11.06 | qfq | 6,505,268 | 76,698,542 | -0.75% |
| 2023-08-28 | 12.45 | 12.45 | 11.97 | 11.99 | 11.14 | qfq | 3,222,781 | 39,153,200 | 1.10% |
| 2023-08-25 | 12.06 | 12.08 | 11.80 | 11.86 | 11.02 | qfq | 2,258,042 | 26,930,836 | -1.98% |
| 2023-08-24 | 12.03 | 12.19 | 11.98 | 12.10 | 11.25 | qfq | 1,863,472 | 22,497,555 | 0.67% |
| 2023-08-23 | 12.08 | 12.17 | 11.97 | 12.02 | 11.17 | qfq | 2,112,465 | 25,464,035 | -1.15% |
| 2023-08-22 | 12.14 | 12.25 | 11.96 | 12.16 | 11.30 | qfq | 2,772,085 | 33,438,250 | 0.41% |
| 2023-08-21 | 12.26 | 12.35 | 12.11 | 12.11 | 11.25 | qfq | 1,861,560 | 22,743,570 | -1.38% |
| 2023-08-18 | 12.58 | 12.64 | 12.26 | 12.28 | 11.41 | qfq | 3,550,355 | 44,094,378 | -2.38% |
| 2023-08-17 | 12.48 | 12.66 | 12.44 | 12.58 | 11.69 | qfq | 2,401,518 | 30,126,093 | 0.40% |
| 2023-08-16 | 12.48 | 12.72 | 12.40 | 12.53 | 11.65 | qfq | 2,721,090 | 34,158,062 | -0.24% |
| 2023-08-15 | 12.58 | 12.62 | 12.42 | 12.56 | 11.67 | qfq | 3,144,465 | 39,374,441 | -0.16% |
| 2023-08-14 | 12.49 | 12.66 | 12.45 | 12.58 | 11.69 | qfq | 3,342,590 | 41,914,373 | -0.24% |
| 2023-08-11 | 12.90 | 12.92 | 12.60 | 12.61 | 11.72 | qfq | 4,079,377 | 51,883,055 | -2.32% |
| 2023-08-10 | 12.90 | 12.98 | 12.84 | 12.91 | 12.00 | qfq | 2,318,298 | 29,877,710 | -0.15% |
| 2023-08-09 | 13.06 | 13.09 | 12.87 | 12.93 | 12.02 | qfq | 3,511,058 | 45,471,687 | -1.45% |
| 2023-08-08 | 13.27 | 13.28 | 13.05 | 13.12 | 12.19 | qfq | 3,377,251 | 44,368,190 | -0.98% |
| 2023-08-07 | 13.23 | 13.40 | 13.16 | 13.25 | 12.31 | qfq | 4,691,700 | 62,141,823 | -0.53% |
| 2023-08-04 | 13.60 | 13.73 | 13.30 | 13.32 | 12.38 | qfq | 5,145,700 | 69,245,038 | -1.91% |
| 2023-08-03 | 13.52 | 13.67 | 13.36 | 13.58 | 12.62 | qfq | 5,729,550 | 77,370,299 | -0.29% |
| 2023-08-02 | 13.51 | 13.87 | 13.43 | 13.62 | 12.66 | qfq | 5,778,603 | 78,851,600 | 0.29% |
| 2023-08-01 | 13.56 | 13.85 | 13.47 | 13.58 | 12.62 | qfq | 6,210,950 | 84,844,778 | -0.59% |
| 2023-07-31 | 13.32 | 13.68 | 13.29 | 13.66 | 12.70 | qfq | 6,855,260 | 92,949,426 | 2.78% |
| 2023-07-28 | 13.15 | 13.43 | 13.15 | 13.29 | 12.35 | qfq | 5,412,357 | 71,929,500 | 0.53% |
| 2023-07-27 | 13.25 | 13.50 | 13.19 | 13.22 | 12.29 | qfq | 6,288,556 | 83,593,419 | -0.60% |
| 2023-07-26 | 13.21 | 13.32 | 13.05 | 13.30 | 12.36 | qfq | 5,696,267 | 75,171,117 | 0.53% |
| 2023-07-25 | 13.18 | 13.36 | 13.08 | 13.23 | 12.30 | qfq | 6,567,277 | 86,686,461 | 1.15% |
| 2023-07-24 | 13.11 | 13.27 | 12.88 | 13.08 | 12.16 | qfq | 9,649,260 | 125,890,227 | -0.91% |
| 2023-07-21 | 13.11 | 13.39 | 12.92 | 13.20 | 12.27 | qfq | 10,401,375 | 137,037,148 | 0.23% |
| 2023-07-20 | 12.80 | 13.30 | 12.71 | 13.17 | 12.24 | qfq | 11,846,843 | 154,954,778 | 3.62% |
| 2023-07-19 | 12.55 | 12.79 | 12.46 | 12.71 | 11.81 | qfq | 5,908,543 | 74,895,475 | 1.27% |
| 2023-07-18 | 12.36 | 12.70 | 12.19 | 12.55 | 11.66 | qfq | 5,119,990 | 63,851,507 | 1.54% |
| 2023-07-17 | 12.48 | 12.48 | 12.26 | 12.36 | 11.49 | qfq | 2,808,623 | 34,600,615 | -1.04% |