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
国泰集团603977.SH
最近收盘价11.202026-07-17
最近交易日2026-07-17
成交量（股）15,440,681
成交额（元）174,587,582
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.15 | — | — | — | 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 | 11.20 | 11.56 | 11.13 | 11.20 | 11.20 | qfq | 15,440,681 | 174,587,582 | -0.44% |
| 2026-07-16 | 11.53 | 11.58 | 11.21 | 11.25 | 11.25 | qfq | 12,260,288 | 139,563,372 | -2.34% |
| 2026-07-15 | 11.83 | 11.94 | 11.46 | 11.52 | 11.52 | qfq | 13,382,996 | 156,076,763 | -1.96% |
| 2026-07-14 | 11.90 | 11.94 | 11.36 | 11.75 | 11.75 | qfq | 17,917,200 | 207,994,830 | -1.09% |
| 2026-07-13 | 12.80 | 12.82 | 11.81 | 11.88 | 11.88 | qfq | 29,876,169 | 360,815,397 | -7.40% |
| 2026-07-10 | 12.95 | 13.30 | 12.65 | 12.83 | 12.83 | qfq | 24,954,219 | 323,225,353 | 0.23% |
| 2026-07-09 | 13.28 | 13.28 | 12.26 | 12.80 | 12.80 | qfq | 25,913,733 | 327,713,138 | -1.69% |
| 2026-07-08 | 13.75 | 13.81 | 12.96 | 13.02 | 13.02 | qfq | 24,886,004 | 331,727,155 | -5.79% |
| 2026-07-07 | 14.34 | 14.75 | 13.73 | 13.82 | 13.82 | qfq | 18,239,960 | 258,330,350 | -5.86% |
| 2026-07-06 | 15.48 | 15.68 | 14.60 | 14.68 | 14.68 | qfq | 26,573,753 | 396,563,883 | -5.23% |
| 2026-07-03 | 15.60 | 16.08 | 15.38 | 15.49 | 15.49 | qfq | 19,825,291 | 310,863,948 | -1.34% |
| 2026-07-02 | 15.75 | 16.62 | 15.64 | 15.70 | 15.70 | qfq | 27,470,352 | 441,234,763 | -3.15% |
| 2026-07-01 | 16.45 | 17.05 | 16.00 | 16.21 | 16.08 | qfq | 34,071,420 | 560,635,569 | -1.82% |
| 2026-06-30 | 15.99 | 16.64 | 15.65 | 16.51 | 16.38 | qfq | 42,094,323 | 680,658,209 | 2.87% |
| 2026-06-29 | 15.50 | 16.48 | 15.21 | 16.05 | 15.92 | qfq | 61,308,460 | 976,974,275 | 4.02% |
| 2026-06-26 | 14.29 | 15.43 | 14.29 | 15.43 | 15.31 | qfq | 53,616,140 | 815,647,808 | 9.98% |
| 2026-06-25 | 13.73 | 14.41 | 13.36 | 14.03 | 13.92 | qfq | 22,613,212 | 313,138,117 | 1.59% |
| 2026-06-24 | 13.90 | 14.15 | 13.66 | 13.81 | 13.70 | qfq | 12,969,636 | 179,092,831 | -1.36% |
| 2026-06-23 | 14.33 | 14.53 | 13.90 | 14.00 | 13.89 | qfq | 18,302,056 | 260,999,738 | -2.23% |
| 2026-06-22 | 13.74 | 14.50 | 13.33 | 14.32 | 14.21 | qfq | 26,991,936 | 377,129,994 | 5.22% |
| 2026-06-18 | 13.23 | 13.89 | 13.06 | 13.61 | 13.50 | qfq | 16,875,392 | 228,948,785 | 2.64% |
| 2026-06-17 | 13.43 | 13.68 | 13.18 | 13.26 | 13.15 | qfq | 15,981,724 | 214,015,111 | -2.07% |
| 2026-06-16 | 13.05 | 13.99 | 13.02 | 13.54 | 13.43 | qfq | 22,833,304 | 309,885,540 | 4.07% |
| 2026-06-15 | 12.89 | 13.15 | 12.84 | 13.01 | 12.91 | qfq | 12,521,400 | 162,663,787 | 2.04% |
| 2026-06-12 | 12.80 | 13.23 | 12.68 | 12.75 | 12.65 | qfq | 15,965,195 | 206,266,301 | -0.62% |
| 2026-06-11 | 12.31 | 13.32 | 12.12 | 12.83 | 12.73 | qfq | 23,092,031 | 294,887,298 | 2.72% |
| 2026-06-10 | 13.00 | 13.00 | 12.26 | 12.49 | 12.39 | qfq | 23,562,600 | 296,066,230 | -5.02% |
| 2026-06-09 | 13.35 | 13.39 | 12.75 | 13.15 | 13.04 | qfq | 20,110,900 | 262,210,314 | -1.13% |
| 2026-06-08 | 14.18 | 14.50 | 13.28 | 13.30 | 13.19 | qfq | 33,202,664 | 455,497,486 | -9.83% |
| 2026-06-05 | 15.00 | 15.12 | 14.47 | 14.75 | 14.63 | qfq | 16,340,644 | 241,682,961 | -2.12% |
| 2026-06-04 | 15.20 | 15.50 | 14.92 | 15.07 | 14.95 | qfq | 14,053,500 | 212,252,292 | -2.21% |
| 2026-06-03 | 15.39 | 15.55 | 15.03 | 15.41 | 15.29 | qfq | 19,909,064 | 303,666,102 | 0.06% |
| 2026-06-02 | 15.39 | 15.84 | 15.20 | 15.40 | 15.28 | qfq | 20,535,260 | 317,372,679 | -0.52% |
| 2026-06-01 | 15.07 | 15.99 | 14.95 | 15.48 | 15.36 | qfq | 34,234,540 | 532,362,671 | 2.58% |
| 2026-05-29 | 15.50 | 15.94 | 14.95 | 15.09 | 14.97 | qfq | 49,458,872 | 759,144,079 | -0.79% |
| 2026-05-28 | 13.79 | 15.21 | 13.79 | 15.21 | 15.09 | qfq | 48,381,408 | 720,227,796 | 9.98% |
| 2026-05-27 | 14.00 | 14.48 | 13.78 | 13.83 | 13.72 | qfq | 17,944,852 | 252,020,326 | -2.26% |
| 2026-05-26 | 14.30 | 14.30 | 13.80 | 14.15 | 14.04 | qfq | 29,025,874 | 407,562,590 | -2.41% |
| 2026-05-25 | 14.00 | 14.96 | 14.00 | 14.50 | 14.38 | qfq | 48,045,230 | 708,024,791 | 6.62% |
| 2026-05-22 | 13.32 | 13.74 | 13.14 | 13.60 | 13.49 | qfq | 13,047,512 | 175,429,375 | 2.41% |
| 2026-05-21 | 13.92 | 14.09 | 13.20 | 13.28 | 13.17 | qfq | 16,087,700 | 220,293,128 | -4.67% |
| 2026-05-20 | 14.14 | 14.29 | 13.82 | 13.93 | 13.82 | qfq | 13,079,712 | 183,600,520 | -2.25% |
| 2026-05-19 | 14.53 | 14.63 | 13.92 | 14.25 | 14.14 | qfq | 18,265,400 | 258,580,265 | -2.06% |
| 2026-05-18 | 14.29 | 14.61 | 14.10 | 14.55 | 14.43 | qfq | 14,112,444 | 203,298,425 | 1.39% |
| 2026-05-15 | 14.33 | 14.84 | 14.18 | 14.35 | 14.23 | qfq | 20,959,580 | 302,901,148 | 0.00% |
| 2026-05-14 | 15.28 | 15.29 | 14.31 | 14.35 | 14.23 | qfq | 27,707,248 | 405,175,724 | -6.02% |
| 2026-05-13 | 14.44 | 15.56 | 14.40 | 15.27 | 15.15 | qfq | 32,732,780 | 496,346,440 | 5.67% |
| 2026-05-12 | 14.81 | 14.88 | 14.29 | 14.45 | 14.33 | qfq | 18,657,500 | 269,623,583 | -2.17% |
| 2026-05-11 | 14.88 | 15.03 | 14.61 | 14.77 | 14.65 | qfq | 19,839,408 | 293,884,561 | 0.20% |
| 2026-05-08 | 14.40 | 14.94 | 14.40 | 14.74 | 14.62 | qfq | 19,044,168 | 280,007,650 | 1.24% |
| 2026-05-07 | 14.05 | 14.69 | 13.92 | 14.56 | 14.44 | qfq | 26,616,148 | 382,087,266 | 3.41% |
| 2026-05-06 | 13.95 | 14.35 | 13.87 | 14.08 | 13.97 | qfq | 19,236,582 | 270,278,809 | 1.51% |
| 2026-04-30 | 13.73 | 13.93 | 13.68 | 13.87 | 13.76 | qfq | 11,734,252 | 161,798,027 | 0.87% |
| 2026-04-29 | 13.53 | 13.97 | 13.50 | 13.75 | 13.64 | qfq | 18,818,784 | 259,269,999 | 0.88% |
| 2026-04-28 | 13.71 | 13.73 | 13.40 | 13.63 | 13.52 | qfq | 16,402,656 | 222,574,192 | -0.94% |
| 2026-04-27 | 13.96 | 13.96 | 13.54 | 13.76 | 13.65 | qfq | 14,920,400 | 204,386,504 | -1.43% |
| 2026-04-24 | 14.75 | 14.77 | 13.88 | 13.96 | 13.85 | qfq | 30,419,468 | 430,996,855 | -5.93% |
| 2026-04-23 | 15.01 | 15.39 | 14.72 | 14.84 | 14.72 | qfq | 23,885,272 | 358,638,338 | -0.47% |
| 2026-04-22 | 14.68 | 15.04 | 14.53 | 14.91 | 14.79 | qfq | 16,918,432 | 251,049,128 | 1.77% |
| 2026-04-21 | 15.01 | 15.02 | 14.53 | 14.65 | 14.53 | qfq | 16,029,800 | 235,302,679 | -2.40% |
| 2026-04-20 | 14.70 | 15.20 | 14.66 | 15.01 | 14.89 | qfq | 20,141,300 | 302,309,274 | 1.15% |
| 2026-04-17 | 14.31 | 15.09 | 14.22 | 14.84 | 14.72 | qfq | 29,806,688 | 438,221,900 | 3.27% |
| 2026-04-16 | 14.43 | 14.65 | 14.30 | 14.37 | 14.25 | qfq | 15,344,008 | 220,994,766 | 0.14% |
| 2026-04-15 | 14.59 | 14.89 | 14.23 | 14.35 | 14.23 | qfq | 17,585,470 | 253,793,201 | -0.55% |
| 2026-04-14 | 14.29 | 14.55 | 14.04 | 14.43 | 14.31 | qfq | 19,718,900 | 281,191,892 | 1.48% |
| 2026-04-13 | 14.53 | 14.62 | 14.18 | 14.22 | 14.11 | qfq | 20,993,360 | 301,456,208 | -2.87% |
| 2026-04-10 | 14.88 | 14.95 | 14.57 | 14.64 | 14.52 | qfq | 17,819,600 | 262,873,633 | -0.88% |
| 2026-04-09 | 14.90 | 14.93 | 14.60 | 14.77 | 14.65 | qfq | 15,413,340 | 227,861,894 | -1.34% |
| 2026-04-08 | 14.65 | 15.03 | 14.65 | 14.97 | 14.85 | qfq | 25,636,620 | 380,168,627 | 4.03% |
| 2026-04-07 | 15.05 | 15.22 | 14.33 | 14.39 | 14.27 | qfq | 25,578,860 | 374,469,406 | -4.51% |
| 2026-04-03 | 15.78 | 15.88 | 14.70 | 15.07 | 14.95 | qfq | 26,849,088 | 405,929,663 | -4.62% |
| 2026-04-02 | 16.77 | 16.77 | 15.59 | 15.80 | 15.67 | qfq | 21,685,100 | 346,375,337 | -3.89% |
| 2026-04-01 | 16.91 | 17.12 | 16.30 | 16.44 | 16.31 | qfq | 22,950,148 | 380,589,478 | -1.56% |
| 2026-03-31 | 17.01 | 17.37 | 16.64 | 16.70 | 16.57 | qfq | 23,328,928 | 394,944,765 | -1.76% |
| 2026-03-30 | 16.63 | 17.12 | 16.47 | 17.00 | 16.86 | qfq | 29,244,793 | 493,034,209 | 0.00% |
| 2026-03-27 | 16.38 | 17.56 | 16.08 | 17.00 | 16.86 | qfq | 47,358,511 | 804,942,298 | 3.72% |
| 2026-03-26 | 15.67 | 16.96 | 15.62 | 16.39 | 16.26 | qfq | 38,569,901 | 633,007,773 | 4.20% |
| 2026-03-25 | 15.08 | 15.91 | 15.05 | 15.73 | 15.60 | qfq | 21,835,492 | 341,682,962 | 3.83% |
| 2026-03-24 | 15.15 | 15.25 | 14.71 | 15.15 | 15.03 | qfq | 17,243,460 | 257,826,226 | 1.81% |
| 2026-03-23 | 14.82 | 15.88 | 14.45 | 14.88 | 14.76 | qfq | 30,910,184 | 468,636,986 | -2.36% |
| 2026-03-20 | 15.41 | 15.64 | 14.95 | 15.24 | 15.12 | qfq | 26,185,200 | 400,955,118 | -1.30% |
| 2026-03-19 | 16.34 | 16.38 | 15.30 | 15.44 | 15.32 | qfq | 32,076,048 | 501,649,582 | -6.08% |
| 2026-03-18 | 16.72 | 16.99 | 15.72 | 16.44 | 16.31 | qfq | 52,015,287 | 845,778,856 | 1.48% |
| 2026-03-17 | 15.90 | 16.75 | 15.90 | 16.20 | 16.07 | qfq | 71,885,160 | 1,177,304,540 | 6.37% |
| 2026-03-16 | 14.16 | 15.35 | 14.14 | 15.23 | 15.11 | qfq | 33,618,728 | 501,232,745 | 7.18% |
| 2026-03-13 | 14.30 | 14.55 | 14.12 | 14.21 | 14.10 | qfq | 10,388,180 | 149,071,830 | -0.84% |
| 2026-03-12 | 14.76 | 14.76 | 14.24 | 14.33 | 14.22 | qfq | 12,846,400 | 184,993,620 | -2.38% |
| 2026-03-11 | 14.96 | 15.15 | 14.62 | 14.68 | 14.56 | qfq | 14,756,700 | 218,028,307 | -2.26% |
| 2026-03-10 | 14.87 | 15.35 | 14.87 | 15.02 | 14.90 | qfq | 12,726,104 | 192,355,927 | 1.01% |
| 2026-03-09 | 15.31 | 15.38 | 14.60 | 14.87 | 14.75 | qfq | 18,962,560 | 282,571,536 | -2.87% |
| 2026-03-06 | 14.76 | 15.64 | 14.65 | 15.31 | 15.19 | qfq | 22,129,340 | 337,537,625 | 3.80% |
| 2026-03-05 | 15.06 | 15.24 | 14.69 | 14.75 | 14.63 | qfq | 17,192,499 | 256,284,103 | -1.67% |
| 2026-03-04 | 14.37 | 15.04 | 14.32 | 15.00 | 14.88 | qfq | 27,935,327 | 413,886,340 | 1.28% |
| 2026-03-03 | 16.30 | 16.55 | 14.81 | 14.81 | 14.69 | qfq | 44,500,681 | 685,488,264 | -9.97% |
| 2026-03-02 | 15.60 | 16.61 | 15.45 | 16.45 | 16.32 | qfq | 40,743,636 | 662,247,798 | 6.54% |
| 2026-02-27 | 15.02 | 15.59 | 14.93 | 15.44 | 15.32 | qfq | 15,858,232 | 242,565,553 | 2.46% |
| 2026-02-26 | 15.08 | 15.25 | 14.93 | 15.07 | 14.95 | qfq | 10,675,848 | 160,859,761 | 0.40% |
| 2026-02-25 | 14.71 | 15.18 | 14.65 | 15.01 | 14.89 | qfq | 13,278,759 | 198,673,424 | 2.60% |
| 2026-02-24 | 14.41 | 14.77 | 14.37 | 14.63 | 14.51 | qfq | 10,200,456 | 148,904,717 | 1.53% |
| 2026-02-13 | 14.60 | 14.80 | 14.37 | 14.41 | 14.29 | qfq | 11,675,500 | 170,042,433 | -1.44% |
| 2026-02-12 | 14.70 | 15.05 | 14.50 | 14.62 | 14.50 | qfq | 13,510,752 | 199,003,032 | -1.08% |
| 2026-02-11 | 14.77 | 15.12 | 14.63 | 14.78 | 14.66 | qfq | 13,067,548 | 194,736,256 | 0.14% |
| 2026-02-10 | 14.41 | 14.94 | 14.33 | 14.76 | 14.64 | qfq | 16,951,948 | 248,356,618 | 2.36% |
| 2026-02-09 | 14.40 | 14.49 | 14.30 | 14.42 | 14.30 | qfq | 9,270,700 | 133,415,553 | 1.19% |
| 2026-02-06 | 14.29 | 14.57 | 14.22 | 14.25 | 14.14 | qfq | 8,680,100 | 124,892,857 | -1.04% |
| 2026-02-05 | 14.48 | 14.69 | 14.31 | 14.40 | 14.28 | qfq | 7,972,500 | 115,300,470 | -1.10% |
| 2026-02-04 | 14.51 | 14.76 | 14.38 | 14.56 | 14.44 | qfq | 10,294,800 | 149,920,130 | 0.21% |
| 2026-02-03 | 14.25 | 14.63 | 14.15 | 14.53 | 14.41 | qfq | 12,060,720 | 173,753,256 | 2.32% |
| 2026-02-02 | 14.51 | 14.79 | 14.15 | 14.20 | 14.09 | qfq | 11,364,292 | 164,283,000 | -2.94% |
| 2026-01-30 | 14.75 | 14.89 | 14.37 | 14.63 | 14.51 | qfq | 14,582,752 | 212,754,302 | -1.48% |
| 2026-01-29 | 15.29 | 15.46 | 14.75 | 14.85 | 14.73 | qfq | 18,739,372 | 282,680,870 | -3.07% |
| 2026-01-28 | 15.61 | 15.73 | 15.28 | 15.32 | 15.20 | qfq | 15,295,316 | 236,024,410 | -2.05% |
| 2026-01-27 | 15.55 | 15.78 | 15.33 | 15.64 | 15.51 | qfq | 17,789,760 | 276,524,596 | 1.56% |
| 2026-01-26 | 15.68 | 15.85 | 15.28 | 15.40 | 15.28 | qfq | 18,780,124 | 291,571,384 | -3.02% |
| 2026-01-23 | 15.95 | 16.16 | 15.60 | 15.88 | 15.75 | qfq | 19,542,476 | 309,253,516 | -0.31% |
| 2026-01-22 | 15.70 | 16.09 | 15.62 | 15.93 | 15.80 | qfq | 16,791,428 | 266,496,790 | 1.46% |
| 2026-01-21 | 15.12 | 15.90 | 15.12 | 15.70 | 15.57 | qfq | 23,483,076 | 366,716,084 | 3.02% |
| 2026-01-20 | 15.63 | 15.69 | 15.08 | 15.24 | 15.12 | qfq | 18,842,356 | 287,411,625 | -1.80% |
| 2026-01-19 | 15.57 | 15.75 | 15.19 | 15.52 | 15.40 | qfq | 20,287,016 | 313,665,338 | 0.13% |
| 2026-01-16 | 15.49 | 15.78 | 15.29 | 15.50 | 15.38 | qfq | 19,073,500 | 295,841,195 | 0.98% |
| 2026-01-15 | 15.24 | 15.65 | 15.06 | 15.35 | 15.23 | qfq | 20,235,376 | 311,111,390 | 0.66% |
| 2026-01-14 | 15.44 | 15.79 | 15.07 | 15.25 | 15.13 | qfq | 29,432,196 | 454,280,321 | -0.97% |
| 2026-01-13 | 15.34 | 15.83 | 14.77 | 15.40 | 15.28 | qfq | 41,207,496 | 631,393,256 | -1.09% |
| 2026-01-12 | 15.18 | 15.83 | 15.05 | 15.57 | 15.45 | qfq | 33,797,279 | 520,932,377 | 2.98% |
| 2026-01-09 | 15.15 | 15.58 | 14.74 | 15.12 | 15.00 | qfq | 44,805,080 | 676,415,523 | 1.14% |
| 2026-01-08 | 14.40 | 14.98 | 14.40 | 14.95 | 14.83 | qfq | 35,679,972 | 529,244,194 | 3.96% |
| 2026-01-07 | 14.23 | 14.55 | 14.13 | 14.38 | 14.26 | qfq | 24,776,251 | 355,519,758 | 0.49% |
| 2026-01-06 | 13.78 | 14.43 | 13.78 | 14.31 | 14.20 | qfq | 33,692,904 | 477,481,274 | 3.40% |
| 2026-01-05 | 13.98 | 14.10 | 13.79 | 13.84 | 13.73 | qfq | 21,994,248 | 305,410,928 | -0.43% |
| 2025-12-31 | 14.15 | 14.17 | 13.80 | 13.90 | 13.79 | qfq | 26,390,500 | 367,281,517 | -2.25% |
| 2025-12-30 | 14.35 | 14.63 | 14.12 | 14.22 | 14.11 | qfq | 38,974,100 | 558,698,792 | -3.72% |
| 2025-12-29 | 15.00 | 15.25 | 14.58 | 14.77 | 14.65 | qfq | 54,625,960 | 810,777,206 | 2.57% |
| 2025-12-26 | 14.49 | 14.67 | 14.10 | 14.40 | 14.28 | qfq | 41,668,700 | 600,632,282 | -0.62% |
| 2025-12-25 | 14.68 | 14.87 | 14.33 | 14.49 | 14.37 | qfq | 48,176,379 | 701,071,091 | -1.50% |
| 2025-12-24 | 14.44 | 15.00 | 14.15 | 14.71 | 14.59 | qfq | 76,292,333 | 1,117,120,994 | 0.82% |
| 2025-12-23 | 15.59 | 16.67 | 14.30 | 14.59 | 14.47 | qfq | 118,822,104 | 1,821,825,990 | -6.65% |
| 2025-12-22 | 15.63 | 15.63 | 15.63 | 15.63 | 15.50 | qfq | 6,011,052 | 93,952,743 | 9.99% |
| 2025-12-19 | 13.56 | 14.21 | 13.56 | 14.21 | 14.10 | qfq | 62,211,328 | 881,196,995 | 9.98% |
| 2025-12-18 | 12.19 | 13.28 | 12.15 | 12.92 | 12.82 | qfq | 33,110,800 | 425,880,527 | 5.30% |
| 2025-12-17 | 12.26 | 12.38 | 12.02 | 12.27 | 12.17 | qfq | 9,837,336 | 119,856,049 | -0.41% |
| 2025-12-16 | 12.49 | 12.57 | 12.26 | 12.32 | 12.22 | qfq | 9,710,936 | 120,093,654 | -2.22% |
| 2025-12-15 | 12.55 | 12.92 | 12.52 | 12.60 | 12.50 | qfq | 13,524,627 | 172,027,606 | 0.48% |
| 2025-12-12 | 12.24 | 12.65 | 12.18 | 12.54 | 12.44 | qfq | 17,236,196 | 215,146,246 | 2.28% |
| 2025-12-11 | 12.02 | 12.70 | 12.02 | 12.26 | 12.16 | qfq | 21,694,922 | 268,102,642 | 1.83% |
| 2025-12-10 | 11.94 | 12.06 | 11.84 | 12.04 | 11.94 | qfq | 6,798,616 | 81,313,467 | 0.42% |
| 2025-12-09 | 12.14 | 12.21 | 11.94 | 11.99 | 11.89 | qfq | 13,484,859 | 162,357,137 | -2.04% |
| 2025-12-08 | 12.26 | 12.44 | 12.20 | 12.24 | 12.14 | qfq | 10,902,548 | 134,301,538 | 0.08% |
| 2025-12-05 | 12.13 | 12.23 | 12.01 | 12.23 | 12.13 | qfq | 8,686,506 | 105,540,919 | 0.82% |
| 2025-12-04 | 12.10 | 12.20 | 11.95 | 12.13 | 12.03 | qfq | 8,019,385 | 96,847,681 | 0.41% |
| 2025-12-03 | 12.25 | 12.26 | 12.04 | 12.08 | 11.98 | qfq | 8,603,819 | 104,278,844 | -1.47% |
| 2025-12-02 | 12.20 | 12.32 | 12.10 | 12.26 | 12.16 | qfq | 7,453,191 | 91,036,438 | 0.16% |
| 2025-12-01 | 12.18 | 12.34 | 12.17 | 12.24 | 12.14 | qfq | 8,201,096 | 100,315,098 | 0.58% |
| 2025-11-28 | 12.08 | 12.19 | 11.99 | 12.17 | 12.07 | qfq | 7,580,875 | 91,776,437 | 0.91% |
| 2025-11-27 | 12.19 | 12.28 | 12.05 | 12.06 | 11.96 | qfq | 9,426,899 | 114,648,463 | -0.99% |
| 2025-11-26 | 12.32 | 12.50 | 12.16 | 12.18 | 12.08 | qfq | 12,702,017 | 156,013,157 | -1.22% |
| 2025-11-25 | 12.40 | 12.53 | 12.31 | 12.33 | 12.23 | qfq | 16,795,217 | 207,716,644 | -1.36% |
| 2025-11-24 | 12.20 | 12.70 | 11.85 | 12.50 | 12.40 | qfq | 24,334,731 | 297,468,111 | 2.46% |
| 2025-11-21 | 13.04 | 13.04 | 12.13 | 12.20 | 12.10 | qfq | 40,941,832 | 507,449,554 | -7.85% |
| 2025-11-20 | 13.79 | 13.98 | 13.13 | 13.24 | 13.13 | qfq | 38,595,604 | 522,538,882 | -3.36% |
| 2025-11-19 | 13.35 | 14.43 | 13.31 | 13.70 | 13.59 | qfq | 47,239,358 | 653,730,659 | 1.78% |
| 2025-11-18 | 13.94 | 13.99 | 13.36 | 13.46 | 13.35 | qfq | 54,351,157 | 737,282,929 | -5.21% |
| 2025-11-17 | 13.09 | 14.40 | 13.09 | 14.20 | 14.09 | qfq | 79,622,528 | 1,117,804,997 | 8.48% |
| 2025-11-14 | 13.70 | 13.77 | 13.08 | 13.09 | 12.99 | qfq | 31,741,282 | 421,781,574 | -3.82% |
| 2025-11-13 | 13.26 | 13.72 | 13.12 | 13.61 | 13.50 | qfq | 25,549,543 | 346,385,736 | 2.33% |
| 2025-11-12 | 13.54 | 13.56 | 13.17 | 13.30 | 13.19 | qfq | 12,658,532 | 168,321,426 | -1.70% |
| 2025-11-11 | 13.43 | 13.69 | 13.25 | 13.53 | 13.42 | qfq | 16,463,980 | 221,333,097 | 0.52% |
| 2025-11-10 | 13.38 | 13.52 | 13.18 | 13.46 | 13.35 | qfq | 17,938,748 | 240,394,458 | 1.20% |
| 2025-11-07 | 13.35 | 13.52 | 13.22 | 13.30 | 13.19 | qfq | 13,467,111 | 179,580,408 | -0.75% |
| 2025-11-06 | 13.38 | 13.71 | 13.31 | 13.40 | 13.29 | qfq | 20,251,528 | 272,415,776 | 0.37% |
| 2025-11-05 | 13.30 | 13.48 | 13.18 | 13.35 | 13.24 | qfq | 18,149,260 | 241,669,826 | -0.96% |
| 2025-11-04 | 13.00 | 13.73 | 13.00 | 13.48 | 13.37 | qfq | 32,928,598 | 441,878,203 | 2.82% |
| 2025-11-03 | 12.94 | 13.16 | 12.75 | 13.11 | 13.00 | qfq | 19,013,988 | 247,054,903 | 1.24% |
| 2025-10-31 | 12.92 | 13.21 | 12.85 | 12.95 | 12.85 | qfq | 20,248,700 | 263,238,685 | 0.31% |
| 2025-10-30 | 13.25 | 13.28 | 12.88 | 12.91 | 12.81 | qfq | 21,699,298 | 282,503,051 | -2.49% |
| 2025-10-29 | 13.33 | 13.46 | 13.15 | 13.24 | 13.13 | qfq | 25,830,871 | 342,617,392 | -1.19% |
| 2025-10-28 | 13.53 | 13.70 | 13.29 | 13.40 | 13.29 | qfq | 40,187,403 | 540,273,138 | -0.96% |
| 2025-10-27 | 12.35 | 13.53 | 12.32 | 13.53 | 13.42 | qfq | 39,249,897 | 516,731,882 | 10.00% |
| 2025-10-24 | 12.32 | 12.41 | 12.12 | 12.30 | 12.20 | qfq | 16,901,800 | 206,792,100 | -0.49% |
| 2025-10-23 | 12.39 | 12.39 | 12.18 | 12.36 | 12.26 | qfq | 6,797,032 | 83,355,991 | 0.00% |
| 2025-10-22 | 12.36 | 12.46 | 12.28 | 12.36 | 12.26 | qfq | 6,249,112 | 77,302,572 | -0.40% |
| 2025-10-21 | 12.29 | 12.52 | 12.24 | 12.41 | 12.31 | qfq | 8,480,845 | 105,245,405 | 0.98% |
| 2025-10-20 | 12.37 | 12.57 | 12.21 | 12.29 | 12.19 | qfq | 10,172,564 | 125,680,808 | -0.65% |
| 2025-10-17 | 12.78 | 13.03 | 12.34 | 12.37 | 12.27 | qfq | 13,760,674 | 173,711,594 | -3.21% |
| 2025-10-16 | 13.06 | 13.17 | 12.69 | 12.78 | 12.68 | qfq | 13,067,835 | 168,141,293 | -2.74% |
| 2025-10-15 | 13.19 | 13.25 | 12.99 | 13.14 | 13.03 | qfq | 12,249,200 | 160,656,044 | -0.15% |
| 2025-10-14 | 13.63 | 13.95 | 13.10 | 13.16 | 13.05 | qfq | 25,960,598 | 348,992,692 | -3.45% |
| 2025-10-13 | 12.96 | 13.72 | 12.80 | 13.63 | 13.52 | qfq | 21,739,595 | 291,456,066 | 2.64% |
| 2025-10-10 | 13.10 | 13.37 | 13.05 | 13.28 | 13.17 | qfq | 14,497,072 | 191,591,970 | 0.99% |
| 2025-10-09 | 13.07 | 13.35 | 13.03 | 13.15 | 13.04 | qfq | 13,071,165 | 171,737,556 | 0.69% |
| 2025-09-30 | 12.78 | 13.20 | 12.69 | 13.06 | 12.96 | qfq | 16,209,989 | 210,384,944 | 2.19% |
| 2025-09-29 | 12.58 | 12.88 | 12.46 | 12.78 | 12.68 | qfq | 13,704,060 | 174,383,239 | 1.67% |
| 2025-09-26 | 12.75 | 12.77 | 12.47 | 12.57 | 12.47 | qfq | 10,435,208 | 131,768,435 | -1.26% |
| 2025-09-25 | 12.12 | 12.84 | 12.00 | 12.73 | 12.63 | qfq | 30,122,248 | 379,619,080 | 4.77% |
| 2025-09-24 | 11.85 | 12.24 | 11.78 | 12.15 | 12.05 | qfq | 6,054,874 | 72,564,118 | 2.19% |
| 2025-09-23 | 12.15 | 12.18 | 11.79 | 11.89 | 11.79 | qfq | 6,838,492 | 81,531,788 | -2.38% |
| 2025-09-22 | 12.09 | 12.22 | 12.05 | 12.18 | 12.08 | qfq | 5,125,500 | 62,253,689 | 0.50% |
| 2025-09-19 | 11.94 | 12.15 | 11.92 | 12.12 | 12.02 | qfq | 5,491,260 | 66,260,057 | 1.34% |
| 2025-09-18 | 12.11 | 12.22 | 11.93 | 11.96 | 11.86 | qfq | 8,896,117 | 107,430,201 | -1.24% |
| 2025-09-17 | 12.19 | 12.23 | 12.09 | 12.11 | 12.01 | qfq | 6,458,953 | 78,360,605 | -1.06% |
| 2025-09-16 | 12.15 | 12.35 | 12.06 | 12.24 | 12.14 | qfq | 9,348,920 | 113,965,784 | 0.49% |
| 2025-09-15 | 12.40 | 12.40 | 12.16 | 12.18 | 12.08 | qfq | 8,021,522 | 98,309,737 | -1.69% |
| 2025-09-12 | 12.53 | 12.53 | 12.38 | 12.39 | 12.29 | qfq | 7,948,056 | 98,735,387 | -0.96% |
| 2025-09-11 | 12.35 | 12.52 | 12.28 | 12.51 | 12.41 | qfq | 8,530,992 | 105,739,841 | 0.89% |
| 2025-09-10 | 12.45 | 12.54 | 12.37 | 12.40 | 12.30 | qfq | 5,140,045 | 63,855,099 | -0.48% |
| 2025-09-09 | 12.55 | 12.60 | 12.37 | 12.46 | 12.36 | qfq | 5,966,098 | 74,424,251 | -1.03% |
| 2025-09-08 | 12.66 | 12.67 | 12.48 | 12.59 | 12.49 | qfq | 7,380,010 | 92,550,940 | 0.72% |
| 2025-09-05 | 12.38 | 12.58 | 12.34 | 12.50 | 12.40 | qfq | 8,114,045 | 101,119,571 | 0.97% |
| 2025-09-04 | 12.39 | 12.57 | 12.21 | 12.38 | 12.28 | qfq | 9,031,533 | 112,223,859 | 0.24% |
| 2025-09-03 | 12.54 | 12.61 | 12.30 | 12.35 | 12.25 | qfq | 10,048,500 | 125,243,099 | -1.52% |
| 2025-09-02 | 12.84 | 12.85 | 12.45 | 12.54 | 12.44 | qfq | 10,352,604 | 130,325,288 | -2.34% |
| 2025-09-01 | 12.64 | 12.85 | 12.52 | 12.84 | 12.74 | qfq | 11,325,083 | 143,788,107 | 2.07% |
| 2025-08-29 | 12.50 | 12.63 | 12.46 | 12.58 | 12.48 | qfq | 9,551,600 | 119,837,570 | 0.56% |
| 2025-08-28 | 12.71 | 12.80 | 12.05 | 12.51 | 12.41 | qfq | 22,910,680 | 284,887,677 | -1.57% |
| 2025-08-27 | 13.05 | 13.10 | 12.69 | 12.71 | 12.61 | qfq | 19,472,873 | 251,190,154 | -2.38% |
| 2025-08-26 | 13.24 | 13.26 | 13.01 | 13.02 | 12.92 | qfq | 14,248,685 | 186,322,337 | -1.59% |
| 2025-08-25 | 13.37 | 13.48 | 13.11 | 13.23 | 13.12 | qfq | 17,579,369 | 232,268,408 | -0.82% |
| 2025-08-22 | 13.30 | 13.41 | 13.22 | 13.34 | 13.23 | qfq | 18,009,155 | 239,520,012 | -0.97% |
| 2025-08-21 | 13.07 | 13.84 | 12.90 | 13.47 | 13.36 | qfq | 45,306,511 | 611,295,526 | 4.91% |
| 2025-08-20 | 12.73 | 12.95 | 12.66 | 12.84 | 12.74 | qfq | 12,420,532 | 159,358,316 | 1.10% |
| 2025-08-19 | 12.74 | 12.85 | 12.61 | 12.70 | 12.60 | qfq | 8,554,825 | 108,906,921 | -0.31% |
| 2025-08-18 | 12.58 | 12.80 | 12.58 | 12.74 | 12.64 | qfq | 10,119,486 | 128,912,623 | 1.27% |
| 2025-08-15 | 12.51 | 12.65 | 12.51 | 12.58 | 12.48 | qfq | 8,558,615 | 107,695,771 | 0.16% |
| 2025-08-14 | 12.92 | 12.99 | 12.52 | 12.56 | 12.46 | qfq | 14,816,715 | 187,985,984 | -3.09% |
| 2025-08-13 | 12.91 | 13.04 | 12.83 | 12.96 | 12.86 | qfq | 10,614,792 | 137,427,287 | 0.15% |
| 2025-08-12 | 13.06 | 13.11 | 12.91 | 12.94 | 12.84 | qfq | 10,770,925 | 139,737,186 | -1.37% |
| 2025-08-11 | 13.06 | 13.15 | 13.00 | 13.12 | 13.01 | qfq | 12,856,800 | 167,973,127 | 0.46% |
| 2025-08-08 | 13.09 | 13.19 | 12.90 | 13.06 | 12.96 | qfq | 10,644,563 | 138,756,940 | -0.23% |
| 2025-08-07 | 13.19 | 13.22 | 13.00 | 13.09 | 12.99 | qfq | 10,088,280 | 131,724,132 | -0.76% |
| 2025-08-06 | 12.90 | 13.22 | 12.86 | 13.19 | 13.08 | qfq | 19,625,964 | 257,342,525 | 2.09% |
| 2025-08-05 | 13.00 | 13.02 | 12.89 | 12.92 | 12.82 | qfq | 9,331,348 | 120,623,541 | -0.69% |
| 2025-08-04 | 12.69 | 13.10 | 12.69 | 13.01 | 12.91 | qfq | 14,818,004 | 192,260,808 | 2.44% |
| 2025-08-01 | 12.97 | 12.98 | 12.69 | 12.70 | 12.60 | qfq | 11,240,600 | 143,645,032 | -1.78% |
| 2025-07-31 | 12.62 | 13.16 | 12.62 | 12.93 | 12.83 | qfq | 20,204,272 | 260,668,400 | 1.81% |
| 2025-07-30 | 12.96 | 13.06 | 12.64 | 12.70 | 12.60 | qfq | 16,692,969 | 213,800,492 | -2.68% |
| 2025-07-29 | 12.99 | 13.12 | 12.88 | 13.05 | 12.95 | qfq | 15,079,565 | 195,872,014 | 0.46% |
| 2025-07-28 | 12.76 | 13.07 | 12.76 | 12.99 | 12.89 | qfq | 16,278,028 | 210,718,290 | 1.41% |
| 2025-07-25 | 13.12 | 13.15 | 12.80 | 12.81 | 12.71 | qfq | 23,513,682 | 303,441,360 | -2.81% |
| 2025-07-24 | 13.08 | 13.28 | 13.00 | 13.18 | 13.07 | qfq | 23,483,285 | 308,463,215 | 1.38% |
| 2025-07-23 | 14.02 | 14.10 | 12.99 | 13.00 | 12.90 | qfq | 54,357,631 | 727,405,966 | -6.68% |
| 2025-07-22 | 13.42 | 14.70 | 13.12 | 13.93 | 13.82 | qfq | 70,505,729 | 961,434,803 | 2.96% |
| 2025-07-21 | 12.92 | 13.53 | 12.69 | 13.53 | 13.42 | qfq | 65,978,751 | 865,079,896 | 10.00% |
| 2025-07-18 | 12.21 | 12.45 | 12.13 | 12.30 | 12.20 | qfq | 15,672,379 | 192,263,912 | 1.40% |
| 2025-07-17 | 12.10 | 12.19 | 11.91 | 12.13 | 12.03 | qfq | 9,900,022 | 119,471,213 | 0.66% |
| 2025-07-16 | 11.97 | 12.20 | 11.96 | 12.05 | 11.95 | qfq | 6,957,006 | 83,979,368 | 0.58% |
| 2025-07-15 | 12.08 | 12.15 | 11.85 | 11.98 | 11.88 | qfq | 8,647,096 | 103,463,780 | -1.24% |
| 2025-07-14 | 12.00 | 12.28 | 12.00 | 12.13 | 12.03 | qfq | 7,439,544 | 90,416,721 | 0.41% |
| 2025-07-11 | 12.03 | 12.16 | 12.02 | 12.08 | 11.98 | qfq | 8,732,500 | 105,522,252 | -0.25% |
| 2025-07-10 | 11.96 | 12.16 | 11.96 | 12.11 | 12.01 | qfq | 7,780,372 | 93,891,400 | 0.58% |
| 2025-07-09 | 12.30 | 12.30 | 11.99 | 12.04 | 11.94 | qfq | 14,370,456 | 174,353,550 | -1.95% |
| 2025-07-08 | 12.23 | 12.58 | 12.21 | 12.28 | 12.18 | qfq | 12,841,651 | 158,541,799 | -0.08% |
| 2025-07-07 | 12.25 | 12.41 | 12.24 | 12.29 | 12.19 | qfq | 8,543,670 | 105,031,924 | -0.41% |
| 2025-07-04 | 12.49 | 12.74 | 12.29 | 12.34 | 12.24 | qfq | 19,258,460 | 240,239,940 | -1.20% |
| 2025-07-03 | 13.10 | 13.10 | 12.46 | 12.49 | 12.39 | qfq | 32,473,654 | 410,395,224 | -3.92% |
| 2025-07-02 | 12.43 | 13.40 | 12.34 | 13.00 | 12.90 | qfq | 46,013,303 | 598,578,043 | 4.00% |
| 2025-07-01 | 12.50 | 12.65 | 12.29 | 12.50 | 12.40 | qfq | 16,195,399 | 201,748,210 | -0.40% |
| 2025-06-30 | 12.15 | 12.70 | 12.12 | 12.55 | 12.45 | qfq | 22,505,100 | 280,811,659 | 3.21% |
| 2025-06-27 | 12.16 | 12.39 | 11.95 | 12.16 | 12.06 | qfq | 26,034,072 | 317,131,879 | -1.30% |
| 2025-06-26 | 12.00 | 12.96 | 11.81 | 12.32 | 12.22 | qfq | 44,710,838 | 553,939,153 | 3.10% |
| 2025-06-25 | 11.20 | 12.11 | 11.15 | 11.95 | 11.85 | qfq | 25,787,733 | 303,643,607 | 6.89% |
| 2025-06-24 | 11.01 | 11.22 | 10.98 | 11.18 | 11.09 | qfq | 5,189,784 | 57,794,545 | 1.36% |
| 2025-06-23 | 10.88 | 11.06 | 10.87 | 11.03 | 10.94 | qfq | 4,816,717 | 52,969,420 | 0.64% |
| 2025-06-20 | 11.10 | 11.10 | 10.87 | 10.96 | 10.87 | qfq | 4,975,552 | 54,650,880 | -0.99% |
| 2025-06-19 | 11.46 | 11.46 | 11.01 | 11.07 | 10.98 | qfq | 6,805,890 | 75,972,984 | -2.81% |
| 2025-06-18 | 11.41 | 11.46 | 11.32 | 11.39 | 11.30 | qfq | 4,046,476 | 46,059,050 | -0.61% |
| 2025-06-17 | 11.72 | 11.74 | 11.44 | 11.46 | 11.28 | qfq | 8,892,175 | 102,519,108 | -2.72% |
| 2025-06-16 | 11.63 | 12.31 | 11.48 | 11.78 | 11.59 | qfq | 11,917,098 | 140,382,389 | 0.17% |
| 2025-06-13 | 11.68 | 11.84 | 11.41 | 11.76 | 11.57 | qfq | 9,441,906 | 109,381,313 | 0.60% |
| 2025-06-12 | 11.94 | 12.05 | 11.67 | 11.69 | 11.51 | qfq | 9,680,393 | 114,242,956 | -2.01% |
| 2025-06-11 | 12.17 | 12.22 | 11.88 | 11.93 | 11.74 | qfq | 10,508,591 | 125,940,506 | -1.89% |
| 2025-06-10 | 12.30 | 12.42 | 12.12 | 12.16 | 11.97 | qfq | 6,907,248 | 84,582,922 | -1.14% |
| 2025-06-09 | 12.22 | 12.35 | 12.13 | 12.30 | 12.11 | qfq | 6,069,834 | 74,368,928 | 0.08% |
| 2025-06-06 | 12.13 | 12.65 | 12.13 | 12.29 | 12.10 | qfq | 12,020,655 | 149,162,297 | 1.07% |
| 2025-06-05 | 12.11 | 12.23 | 12.03 | 12.16 | 11.97 | qfq | 4,547,500 | 55,090,683 | 0.25% |
| 2025-06-04 | 11.94 | 12.24 | 11.90 | 12.13 | 11.94 | qfq | 6,389,072 | 77,340,091 | 1.42% |
| 2025-06-03 | 11.88 | 12.19 | 11.83 | 11.96 | 11.77 | qfq | 5,140,604 | 61,704,441 | 0.59% |
| 2025-05-30 | 12.08 | 12.12 | 11.88 | 11.89 | 11.70 | qfq | 3,810,460 | 45,653,882 | -1.90% |
| 2025-05-29 | 12.01 | 12.15 | 11.93 | 12.12 | 11.93 | qfq | 3,187,899 | 38,439,549 | 0.66% |
| 2025-05-28 | 12.13 | 12.28 | 12.02 | 12.04 | 11.85 | qfq | 3,950,624 | 47,853,242 | -1.31% |
| 2025-05-27 | 12.09 | 12.28 | 11.98 | 12.20 | 12.01 | qfq | 4,285,588 | 51,941,687 | 1.75% |
| 2025-05-26 | 11.99 | 12.10 | 11.92 | 11.99 | 11.80 | qfq | 3,436,300 | 41,194,702 | -0.08% |
| 2025-05-23 | 12.05 | 12.22 | 11.99 | 12.00 | 11.81 | qfq | 4,155,563 | 50,253,344 | -0.58% |
| 2025-05-22 | 12.17 | 12.33 | 12.07 | 12.07 | 11.88 | qfq | 4,008,500 | 48,826,322 | -1.31% |
| 2025-05-21 | 12.30 | 12.30 | 12.15 | 12.23 | 12.04 | qfq | 3,758,960 | 45,936,406 | -0.81% |
| 2025-05-20 | 12.20 | 12.40 | 12.15 | 12.33 | 12.14 | qfq | 6,628,012 | 81,687,434 | 1.07% |
| 2025-05-19 | 12.13 | 12.21 | 11.91 | 12.20 | 12.01 | qfq | 5,967,468 | 72,103,205 | 0.49% |
| 2025-05-16 | 12.20 | 12.24 | 12.12 | 12.14 | 11.95 | qfq | 6,444,100 | 78,421,819 | -0.33% |
| 2025-05-15 | 12.41 | 12.44 | 12.13 | 12.18 | 11.99 | qfq | 9,113,196 | 111,182,261 | -1.77% |
| 2025-05-14 | 12.56 | 12.60 | 12.35 | 12.40 | 12.20 | qfq | 10,055,012 | 125,072,875 | -1.59% |
| 2025-05-13 | 13.32 | 13.32 | 12.56 | 12.60 | 12.40 | qfq | 14,111,177 | 179,847,958 | -4.69% |
| 2025-05-12 | 12.38 | 13.28 | 12.25 | 13.22 | 13.01 | qfq | 27,021,403 | 348,998,684 | 7.57% |
| 2025-05-09 | 12.64 | 12.69 | 12.24 | 12.29 | 12.10 | qfq | 10,430,960 | 128,886,833 | -3.08% |
| 2025-05-08 | 12.75 | 12.77 | 12.47 | 12.68 | 12.48 | qfq | 14,721,200 | 185,153,069 | -0.94% |
| 2025-05-07 | 12.66 | 13.22 | 12.50 | 12.80 | 12.60 | qfq | 16,508,182 | 211,817,129 | 1.99% |
| 2025-05-06 | 12.53 | 12.67 | 12.43 | 12.55 | 12.35 | qfq | 11,741,621 | 147,160,241 | 0.00% |
| 2025-04-30 | 12.55 | 12.73 | 12.48 | 12.55 | 12.35 | qfq | 8,872,297 | 111,554,684 | -0.48% |
| 2025-04-29 | 12.18 | 12.63 | 12.08 | 12.61 | 12.41 | qfq | 12,654,852 | 158,102,150 | 3.96% |
| 2025-04-28 | 12.50 | 12.67 | 11.97 | 12.13 | 11.94 | qfq | 12,742,796 | 156,476,168 | -3.27% |
| 2025-04-25 | 12.72 | 12.72 | 12.40 | 12.54 | 12.34 | qfq | 6,913,699 | 86,557,659 | -1.26% |
| 2025-04-24 | 13.00 | 13.00 | 12.56 | 12.70 | 12.50 | qfq | 11,409,001 | 145,360,724 | -2.31% |
| 2025-04-23 | 13.34 | 13.50 | 12.96 | 13.00 | 12.79 | qfq | 12,103,910 | 159,959,970 | -3.20% |
| 2025-04-22 | 13.50 | 13.63 | 13.34 | 13.43 | 13.22 | qfq | 8,350,880 | 112,439,921 | -1.32% |
| 2025-04-21 | 13.08 | 13.78 | 12.93 | 13.61 | 13.39 | qfq | 14,402,694 | 192,982,953 | 4.53% |
| 2025-04-18 | 12.92 | 13.48 | 12.82 | 13.02 | 12.81 | qfq | 8,338,872 | 109,420,850 | -1.81% |
| 2025-04-17 | 12.90 | 13.38 | 12.89 | 13.26 | 13.05 | qfq | 7,770,760 | 102,532,409 | 1.61% |
| 2025-04-16 | 13.66 | 13.75 | 12.90 | 13.05 | 12.84 | qfq | 13,439,984 | 176,445,988 | -5.02% |
| 2025-04-15 | 13.98 | 13.99 | 13.50 | 13.74 | 13.52 | qfq | 11,635,757 | 159,378,825 | -1.51% |
| 2025-04-14 | 13.98 | 14.36 | 13.80 | 13.95 | 13.73 | qfq | 16,902,852 | 236,995,895 | 0.43% |
| 2025-04-11 | 13.79 | 14.07 | 13.65 | 13.89 | 13.67 | qfq | 11,590,252 | 160,640,444 | 0.29% |
| 2025-04-10 | 13.81 | 14.15 | 13.70 | 13.85 | 13.63 | qfq | 17,780,500 | 247,980,437 | -0.79% |
| 2025-04-09 | 12.62 | 14.11 | 12.17 | 13.96 | 13.74 | qfq | 29,027,463 | 392,574,216 | 8.81% |
| 2025-04-08 | 12.70 | 13.27 | 12.63 | 12.83 | 12.63 | qfq | 11,135,400 | 144,274,932 | 0.31% |
| 2025-04-07 | 12.88 | 13.81 | 12.40 | 12.79 | 12.59 | qfq | 24,577,734 | 320,578,941 | -5.61% |
| 2025-04-03 | 13.34 | 13.85 | 13.32 | 13.55 | 13.34 | qfq | 15,918,705 | 217,440,417 | 0.07% |
| 2025-04-02 | 13.71 | 13.79 | 13.43 | 13.54 | 13.33 | qfq | 11,861,231 | 161,074,120 | -1.24% |
| 2025-04-01 | 12.76 | 13.87 | 12.75 | 13.71 | 13.49 | qfq | 28,886,634 | 388,585,958 | 7.11% |
| 2025-03-31 | 12.69 | 12.87 | 12.31 | 12.80 | 12.60 | qfq | 9,099,200 | 114,611,730 | -0.39% |
| 2025-03-28 | 12.90 | 13.15 | 12.63 | 12.85 | 12.65 | qfq | 11,506,356 | 148,717,497 | 0.47% |
| 2025-03-27 | 12.68 | 12.92 | 12.56 | 12.79 | 12.59 | qfq | 7,780,820 | 99,607,925 | 0.79% |
| 2025-03-26 | 12.80 | 12.88 | 12.61 | 12.69 | 12.49 | qfq | 9,203,368 | 117,296,884 | -1.17% |
| 2025-03-25 | 12.61 | 13.13 | 12.54 | 12.84 | 12.64 | qfq | 12,630,740 | 163,111,953 | 1.66% |
| 2025-03-24 | 12.94 | 13.03 | 12.34 | 12.63 | 12.43 | qfq | 10,428,468 | 131,795,639 | -2.09% |
| 2025-03-21 | 13.13 | 13.20 | 12.84 | 12.90 | 12.70 | qfq | 11,812,376 | 153,444,829 | -2.12% |
| 2025-03-20 | 13.54 | 13.80 | 13.13 | 13.18 | 12.97 | qfq | 17,877,116 | 239,150,874 | -2.95% |
| 2025-03-19 | 13.36 | 13.98 | 13.25 | 13.58 | 13.37 | qfq | 17,729,771 | 241,048,971 | 1.04% |
| 2025-03-18 | 13.77 | 13.80 | 13.30 | 13.44 | 13.23 | qfq | 15,744,625 | 213,635,635 | -2.40% |
| 2025-03-17 | 14.00 | 14.38 | 13.70 | 13.77 | 13.55 | qfq | 18,103,632 | 253,596,627 | -2.13% |
| 2025-03-14 | 13.89 | 14.75 | 13.53 | 14.07 | 13.85 | qfq | 29,136,778 | 412,221,597 | 1.37% |
| 2025-03-13 | 13.68 | 13.96 | 13.28 | 13.88 | 13.66 | qfq | 27,840,135 | 379,149,290 | -0.22% |
| 2025-03-12 | 13.60 | 14.14 | 13.38 | 13.91 | 13.69 | qfq | 47,037,816 | 647,462,557 | 5.62% |
| 2025-03-11 | 12.38 | 13.30 | 12.22 | 13.17 | 12.96 | qfq | 32,257,497 | 414,724,446 | 5.36% |
| 2025-03-10 | 12.65 | 12.70 | 12.36 | 12.50 | 12.30 | qfq | 12,016,700 | 149,949,214 | -1.11% |
| 2025-03-07 | 12.38 | 13.05 | 12.26 | 12.64 | 12.44 | qfq | 21,306,148 | 268,745,880 | 1.94% |
| 2025-03-06 | 12.57 | 12.68 | 12.33 | 12.40 | 12.20 | qfq | 18,248,016 | 226,927,525 | -1.12% |
| 2025-03-05 | 12.30 | 12.72 | 12.24 | 12.54 | 12.34 | qfq | 18,224,751 | 227,784,392 | 2.28% |
| 2025-03-04 | 12.21 | 12.58 | 12.06 | 12.26 | 12.07 | qfq | 17,062,758 | 209,501,031 | -1.21% |
| 2025-03-03 | 12.37 | 12.62 | 11.80 | 12.41 | 12.21 | qfq | 22,911,332 | 282,360,716 | 4.90% |
| 2025-02-28 | 12.18 | 12.18 | 11.80 | 11.83 | 11.64 | qfq | 11,419,320 | 136,454,611 | -1.91% |
| 2025-02-27 | 11.98 | 12.41 | 11.78 | 12.06 | 11.87 | qfq | 13,088,532 | 157,962,419 | 0.84% |
| 2025-02-26 | 11.35 | 12.33 | 11.35 | 11.96 | 11.77 | qfq | 20,592,037 | 246,024,663 | 5.56% |
| 2025-02-25 | 11.68 | 11.70 | 11.30 | 11.33 | 11.15 | qfq | 11,594,886 | 132,570,181 | -3.66% |
| 2025-02-24 | 11.75 | 11.91 | 11.60 | 11.76 | 11.57 | qfq | 12,324,924 | 144,656,730 | 0.09% |
| 2025-02-21 | 11.75 | 12.15 | 11.71 | 11.75 | 11.56 | qfq | 18,147,120 | 216,143,793 | -1.01% |
| 2025-02-20 | 11.23 | 12.33 | 11.10 | 11.87 | 11.68 | qfq | 31,682,292 | 374,291,042 | 5.70% |
| 2025-02-19 | 10.93 | 11.41 | 10.93 | 11.23 | 11.05 | qfq | 13,531,984 | 149,873,481 | 2.28% |
| 2025-02-18 | 11.24 | 11.30 | 10.87 | 10.98 | 10.81 | qfq | 8,669,844 | 96,190,916 | -2.49% |
| 2025-02-17 | 11.33 | 11.33 | 11.00 | 11.26 | 11.08 | qfq | 10,589,264 | 118,408,940 | -0.09% |
| 2025-02-14 | 11.48 | 11.63 | 11.27 | 11.27 | 11.09 | qfq | 8,721,400 | 99,817,591 | -2.42% |
| 2025-02-13 | 11.56 | 11.84 | 11.40 | 11.55 | 11.37 | qfq | 15,181,982 | 176,499,647 | -0.52% |
| 2025-02-12 | 11.36 | 11.68 | 11.31 | 11.61 | 11.43 | qfq | 12,019,327 | 138,689,714 | 1.84% |
| 2025-02-11 | 11.39 | 11.52 | 11.10 | 11.40 | 11.22 | qfq | 11,350,100 | 128,440,826 | 0.09% |
| 2025-02-10 | 11.05 | 11.43 | 10.89 | 11.39 | 11.21 | qfq | 11,856,300 | 132,518,043 | 3.26% |
| 2025-02-07 | 10.98 | 11.15 | 10.89 | 11.03 | 10.86 | qfq | 12,614,612 | 139,275,859 | 0.36% |
| 2025-02-06 | 10.86 | 11.05 | 10.71 | 10.99 | 10.82 | qfq | 8,978,548 | 97,921,823 | 1.57% |
| 2025-02-05 | 10.87 | 10.98 | 10.74 | 10.82 | 10.65 | qfq | 7,818,800 | 84,747,345 | -0.37% |
| 2025-01-27 | 10.85 | 11.08 | 10.77 | 10.86 | 10.69 | qfq | 10,524,888 | 114,909,392 | 0.65% |
| 2025-01-24 | 10.90 | 10.97 | 10.67 | 10.79 | 10.62 | qfq | 11,438,532 | 123,570,436 | -1.19% |
| 2025-01-23 | 11.11 | 11.16 | 10.85 | 10.92 | 10.75 | qfq | 14,835,056 | 163,100,144 | -0.73% |
| 2025-01-22 | 10.99 | 11.15 | 10.82 | 11.00 | 10.83 | qfq | 11,771,004 | 129,178,448 | -0.54% |
| 2025-01-21 | 11.51 | 11.56 | 10.93 | 11.06 | 10.89 | qfq | 15,666,008 | 174,709,207 | -3.24% |
| 2025-01-20 | 11.41 | 11.48 | 11.24 | 11.43 | 11.25 | qfq | 9,656,860 | 109,706,073 | 0.97% |
| 2025-01-17 | 11.34 | 11.50 | 11.21 | 11.32 | 11.14 | qfq | 8,597,156 | 97,533,249 | -0.44% |
| 2025-01-16 | 11.24 | 11.42 | 11.15 | 11.37 | 11.19 | qfq | 8,976,963 | 101,497,202 | 1.52% |
| 2025-01-15 | 11.62 | 11.66 | 11.11 | 11.20 | 11.02 | qfq | 12,306,712 | 138,667,460 | -4.44% |
| 2025-01-14 | 11.50 | 11.72 | 11.26 | 11.72 | 11.53 | qfq | 15,179,103 | 175,022,068 | 2.00% |
| 2025-01-13 | 11.43 | 11.58 | 11.08 | 11.49 | 11.31 | qfq | 7,395,626 | 84,168,846 | -0.52% |
| 2025-01-10 | 11.38 | 11.80 | 11.25 | 11.55 | 11.37 | qfq | 10,613,484 | 122,063,581 | 1.67% |
| 2025-01-09 | 11.39 | 11.55 | 11.26 | 11.36 | 11.18 | qfq | 5,505,827 | 62,810,192 | -0.44% |
| 2025-01-08 | 11.72 | 11.72 | 11.23 | 11.41 | 11.23 | qfq | 8,853,243 | 100,843,006 | -3.22% |
| 2025-01-07 | 11.75 | 11.87 | 11.55 | 11.79 | 11.60 | qfq | 7,523,005 | 87,818,324 | 0.34% |
| 2025-01-06 | 11.90 | 12.12 | 11.60 | 11.75 | 11.56 | qfq | 8,994,041 | 106,339,416 | -1.43% |
| 2025-01-03 | 12.50 | 12.64 | 11.85 | 11.92 | 11.73 | qfq | 7,930,276 | 96,446,408 | -5.32% |
| 2025-01-02 | 12.96 | 13.19 | 12.46 | 12.59 | 12.39 | qfq | 6,766,373 | 86,713,569 | -2.78% |
| 2024-12-31 | 13.42 | 13.49 | 12.90 | 12.95 | 12.75 | qfq | 5,680,968 | 74,317,899 | -3.50% |
| 2024-12-30 | 13.45 | 13.61 | 13.21 | 13.42 | 13.21 | qfq | 5,449,115 | 73,117,085 | -1.83% |
| 2024-12-27 | 13.45 | 14.05 | 13.40 | 13.67 | 13.45 | qfq | 6,451,376 | 88,473,790 | 1.11% |
| 2024-12-26 | 13.26 | 13.67 | 13.17 | 13.52 | 13.31 | qfq | 4,200,896 | 56,634,728 | 1.96% |
| 2024-12-25 | 13.67 | 13.79 | 13.11 | 13.26 | 13.05 | qfq | 5,148,372 | 68,250,354 | -3.00% |
| 2024-12-24 | 13.50 | 13.85 | 13.19 | 13.67 | 13.45 | qfq | 6,073,577 | 81,895,439 | 1.18% |
| 2024-12-23 | 14.04 | 14.28 | 13.45 | 13.51 | 13.30 | qfq | 5,900,800 | 81,094,729 | -4.12% |
| 2024-12-20 | 13.99 | 14.15 | 13.79 | 14.09 | 13.87 | qfq | 6,048,728 | 84,436,011 | 0.71% |
| 2024-12-19 | 14.01 | 14.37 | 13.61 | 13.99 | 13.77 | qfq | 7,514,437 | 104,702,956 | -1.55% |
| 2024-12-18 | 14.23 | 14.70 | 14.13 | 14.21 | 13.99 | qfq | 9,659,218 | 138,913,920 | 0.07% |
| 2024-12-17 | 14.04 | 14.70 | 13.91 | 14.20 | 13.98 | qfq | 11,656,300 | 167,081,975 | 1.21% |
| 2024-12-16 | 13.83 | 14.48 | 13.80 | 14.03 | 13.81 | qfq | 9,134,016 | 129,631,121 | 0.57% |
| 2024-12-13 | 13.92 | 14.38 | 13.81 | 13.95 | 13.73 | qfq | 7,983,460 | 112,583,141 | -0.29% |
| 2024-12-12 | 14.30 | 14.34 | 13.70 | 13.99 | 13.77 | qfq | 9,430,588 | 131,594,709 | -2.37% |
| 2024-12-11 | 14.28 | 14.63 | 14.18 | 14.33 | 14.10 | qfq | 7,085,604 | 101,883,738 | 0.35% |
| 2024-12-10 | 14.60 | 14.75 | 14.25 | 14.28 | 14.05 | qfq | 5,959,396 | 85,972,077 | -0.14% |
| 2024-12-09 | 14.35 | 14.75 | 14.10 | 14.30 | 14.07 | qfq | 6,407,541 | 92,039,482 | -0.83% |
| 2024-12-06 | 14.91 | 15.13 | 14.38 | 14.42 | 14.19 | qfq | 11,970,249 | 176,434,249 | -3.48% |
| 2024-12-05 | 13.90 | 15.35 | 13.80 | 14.94 | 14.70 | qfq | 18,667,936 | 274,779,838 | 6.94% |
| 2024-12-04 | 13.82 | 14.54 | 13.77 | 13.97 | 13.75 | qfq | 12,228,843 | 173,348,671 | 0.36% |
| 2024-12-03 | 13.70 | 14.00 | 13.65 | 13.92 | 13.70 | qfq | 7,110,215 | 98,456,688 | 0.80% |
| 2024-12-02 | 13.51 | 13.89 | 13.30 | 13.81 | 13.59 | qfq | 8,467,380 | 115,120,793 | 2.07% |
| 2024-11-29 | 13.46 | 13.63 | 13.20 | 13.53 | 13.32 | qfq | 5,137,724 | 69,053,369 | 1.05% |
| 2024-11-28 | 13.33 | 13.93 | 13.29 | 13.39 | 13.18 | qfq | 9,629,928 | 131,170,636 | -1.18% |
| 2024-11-27 | 13.17 | 13.66 | 12.88 | 13.55 | 13.34 | qfq | 9,792,368 | 131,077,224 | 2.57% |
| 2024-11-26 | 12.82 | 13.78 | 12.80 | 13.21 | 13.00 | qfq | 11,330,332 | 151,205,131 | 2.72% |
| 2024-11-25 | 12.76 | 13.07 | 12.58 | 12.86 | 12.66 | qfq | 5,656,496 | 72,121,867 | 1.02% |
| 2024-11-22 | 13.55 | 13.57 | 12.73 | 12.73 | 12.53 | qfq | 7,667,900 | 100,478,419 | -5.49% |
| 2024-11-21 | 13.42 | 13.57 | 13.12 | 13.47 | 13.26 | qfq | 7,081,700 | 94,536,116 | 0.60% |
| 2024-11-20 | 13.24 | 13.55 | 13.18 | 13.39 | 13.18 | qfq | 6,237,158 | 83,514,554 | 0.90% |
| 2024-11-19 | 13.28 | 13.57 | 12.96 | 13.27 | 13.06 | qfq | 6,408,143 | 84,896,956 | -0.08% |
| 2024-11-18 | 13.17 | 13.63 | 12.86 | 13.28 | 13.07 | qfq | 12,780,738 | 169,484,418 | 0.61% |
| 2024-11-15 | 13.42 | 13.67 | 13.16 | 13.20 | 12.99 | qfq | 5,534,224 | 74,253,504 | -2.15% |
| 2024-11-14 | 13.82 | 13.99 | 13.40 | 13.49 | 13.28 | qfq | 5,753,767 | 78,622,218 | -2.39% |
| 2024-11-13 | 13.72 | 13.93 | 13.52 | 13.82 | 13.60 | qfq | 6,130,576 | 83,974,687 | -0.65% |
| 2024-11-12 | 14.44 | 14.44 | 13.74 | 13.91 | 13.69 | qfq | 8,859,808 | 124,305,905 | -3.07% |
| 2024-11-11 | 14.20 | 14.59 | 14.00 | 14.35 | 14.12 | qfq | 10,131,353 | 144,895,708 | 1.20% |
| 2024-11-08 | 14.77 | 14.90 | 13.92 | 14.18 | 13.96 | qfq | 17,171,496 | 245,205,382 | -2.61% |
| 2024-11-07 | 14.23 | 14.89 | 14.00 | 14.56 | 14.33 | qfq | 14,477,521 | 210,884,267 | 2.39% |
| 2024-11-06 | 14.22 | 14.37 | 13.82 | 14.22 | 14.00 | qfq | 18,942,250 | 267,903,671 | -2.60% |
| 2024-11-05 | 13.50 | 14.83 | 13.39 | 14.60 | 14.37 | qfq | 36,144,569 | 509,002,996 | 8.31% |
| 2024-11-04 | 12.12 | 13.48 | 12.08 | 13.48 | 13.27 | qfq | 26,774,850 | 353,253,633 | 10.04% |
| 2024-11-01 | 12.60 | 12.77 | 12.12 | 12.25 | 12.06 | qfq | 15,493,452 | 191,260,286 | -4.30% |
| 2024-10-31 | 12.00 | 13.02 | 11.70 | 12.80 | 12.60 | qfq | 24,217,757 | 300,799,972 | 6.14% |
| 2024-10-30 | 12.03 | 12.20 | 11.75 | 12.06 | 11.87 | qfq | 11,734,684 | 140,204,735 | -0.17% |
| 2024-10-29 | 12.26 | 12.43 | 11.99 | 12.08 | 11.89 | qfq | 8,401,342 | 102,311,852 | -1.06% |
| 2024-10-28 | 12.56 | 12.58 | 12.10 | 12.21 | 12.02 | qfq | 11,188,728 | 136,914,054 | -2.32% |
| 2024-10-25 | 12.50 | 12.58 | 12.20 | 12.50 | 12.30 | qfq | 10,873,556 | 134,296,420 | -0.87% |
| 2024-10-24 | 12.82 | 12.92 | 12.45 | 12.61 | 12.41 | qfq | 7,492,600 | 94,585,506 | -1.79% |
| 2024-10-23 | 12.31 | 13.05 | 12.21 | 12.84 | 12.64 | qfq | 22,563,044 | 286,091,750 | 3.63% |
| 2024-10-22 | 12.42 | 12.65 | 12.20 | 12.39 | 12.19 | qfq | 9,562,350 | 118,787,509 | -1.43% |
| 2024-10-21 | 12.15 | 12.94 | 12.01 | 12.57 | 12.37 | qfq | 15,952,736 | 201,130,672 | 4.66% |
| 2024-10-18 | 11.98 | 12.20 | 11.65 | 12.01 | 11.82 | qfq | 13,980,872 | 168,037,126 | 0.17% |
| 2024-10-17 | 12.28 | 12.46 | 11.90 | 11.99 | 11.80 | qfq | 13,025,584 | 158,613,317 | -3.31% |
| 2024-10-16 | 12.46 | 12.84 | 12.15 | 12.40 | 12.20 | qfq | 20,560,448 | 255,170,657 | -1.59% |
| 2024-10-15 | 11.99 | 13.16 | 11.81 | 12.60 | 12.40 | qfq | 40,788,650 | 521,141,532 | 5.35% |
| 2024-10-14 | 11.17 | 12.15 | 11.03 | 11.96 | 11.77 | qfq | 23,754,306 | 276,220,846 | 8.24% |
| 2024-10-11 | 10.91 | 11.45 | 10.91 | 11.05 | 10.88 | qfq | 13,422,644 | 149,944,954 | 0.64% |
| 2024-10-10 | 11.30 | 11.45 | 10.94 | 10.98 | 10.81 | qfq | 13,752,464 | 153,735,026 | -0.63% |
| 2024-10-09 | 11.30 | 11.47 | 10.70 | 11.05 | 10.88 | qfq | 18,525,292 | 206,008,588 | -3.91% |
| 2024-10-08 | 12.24 | 12.25 | 10.99 | 11.50 | 11.32 | qfq | 33,104,664 | 378,804,538 | 3.14% |
| 2024-09-30 | 10.81 | 11.30 | 10.16 | 11.15 | 10.97 | qfq | 23,710,489 | 256,044,470 | 7.63% |
| 2024-09-27 | 10.01 | 10.56 | 9.99 | 10.36 | 10.20 | qfq | 6,969,492 | 71,241,846 | 3.91% |
| 2024-09-26 | 9.55 | 10.01 | 9.55 | 9.97 | 9.81 | qfq | 7,353,029 | 72,189,879 | 3.75% |
| 2024-09-25 | 9.66 | 9.89 | 9.57 | 9.61 | 9.46 | qfq | 6,538,349 | 63,617,452 | -0.41% |
| 2024-09-24 | 9.32 | 9.65 | 9.29 | 9.65 | 9.50 | qfq | 5,348,888 | 50,705,571 | 3.54% |
| 2024-09-23 | 9.38 | 9.39 | 9.30 | 9.32 | 9.17 | qfq | 1,193,588 | 11,148,949 | -0.43% |
| 2024-09-20 | 9.39 | 9.41 | 9.31 | 9.36 | 9.21 | qfq | 1,456,474 | 13,613,261 | -0.11% |
| 2024-09-19 | 9.23 | 9.46 | 9.15 | 9.37 | 9.22 | qfq | 3,819,048 | 35,688,602 | 1.96% |
| 2024-09-18 | 9.19 | 9.25 | 9.07 | 9.19 | 9.04 | qfq | 2,435,976 | 22,233,887 | 0.00% |
| 2024-09-13 | 9.30 | 9.32 | 9.19 | 9.19 | 9.04 | qfq | 2,029,118 | 18,740,993 | -0.76% |
| 2024-09-12 | 9.31 | 9.41 | 9.20 | 9.26 | 9.11 | qfq | 3,611,880 | 33,610,637 | -0.32% |
| 2024-09-11 | 9.23 | 9.32 | 9.20 | 9.29 | 9.14 | qfq | 2,965,700 | 27,446,623 | 0.32% |
| 2024-09-10 | 9.15 | 9.29 | 8.93 | 9.26 | 9.11 | qfq | 6,289,760 | 57,377,282 | 1.87% |
| 2024-09-09 | 9.36 | 9.53 | 9.07 | 9.09 | 8.95 | qfq | 8,568,271 | 78,844,531 | -3.61% |
| 2024-09-06 | 9.63 | 9.71 | 9.38 | 9.43 | 9.28 | qfq | 3,243,600 | 30,781,826 | -2.08% |
| 2024-09-05 | 9.65 | 9.72 | 9.58 | 9.63 | 9.48 | qfq | 2,056,690 | 19,815,823 | -0.21% |
| 2024-09-04 | 9.66 | 9.76 | 9.50 | 9.65 | 9.50 | qfq | 2,340,963 | 22,574,554 | -0.31% |
| 2024-09-03 | 9.72 | 9.74 | 9.63 | 9.68 | 9.53 | qfq | 1,984,490 | 19,208,053 | -0.10% |
| 2024-09-02 | 9.95 | 9.95 | 9.64 | 9.69 | 9.54 | qfq | 2,788,300 | 27,274,390 | -2.61% |
| 2024-08-30 | 9.92 | 10.05 | 9.87 | 9.95 | 9.79 | qfq | 5,015,790 | 49,917,107 | 0.00% |
| 2024-08-29 | 9.34 | 10.11 | 9.26 | 9.95 | 9.79 | qfq | 10,560,216 | 103,876,945 | 6.76% |
| 2024-08-28 | 9.34 | 9.46 | 9.29 | 9.32 | 9.17 | qfq | 1,586,701 | 14,845,527 | 0.11% |
| 2024-08-27 | 9.49 | 9.53 | 9.30 | 9.31 | 9.16 | qfq | 2,228,380 | 20,922,969 | -1.90% |
| 2024-08-26 | 9.51 | 9.55 | 9.39 | 9.49 | 9.34 | qfq | 1,507,000 | 14,296,603 | 0.11% |
| 2024-08-23 | 9.43 | 9.49 | 9.27 | 9.48 | 9.33 | qfq | 2,001,280 | 18,786,254 | 0.42% |
| 2024-08-22 | 9.63 | 9.65 | 9.40 | 9.44 | 9.29 | qfq | 2,623,900 | 24,883,294 | -1.87% |
| 2024-08-21 | 9.62 | 9.75 | 9.51 | 9.62 | 9.47 | qfq | 2,435,288 | 23,482,060 | 0.21% |
| 2024-08-20 | 9.75 | 9.79 | 9.48 | 9.60 | 9.45 | qfq | 3,725,960 | 35,793,747 | -1.84% |
| 2024-08-19 | 9.78 | 9.97 | 9.75 | 9.78 | 9.63 | qfq | 3,601,200 | 35,412,997 | -0.41% |
| 2024-08-16 | 9.95 | 10.00 | 9.76 | 9.82 | 9.66 | qfq | 3,912,100 | 38,543,512 | -1.41% |
| 2024-08-15 | 10.08 | 10.17 | 9.85 | 9.96 | 9.80 | qfq | 6,779,280 | 67,603,112 | -1.78% |
| 2024-08-14 | 10.20 | 10.45 | 10.12 | 10.14 | 9.98 | qfq | 6,543,220 | 67,177,629 | -1.84% |
| 2024-08-13 | 9.80 | 10.35 | 9.72 | 10.33 | 10.17 | qfq | 10,326,800 | 104,645,951 | 5.19% |
| 2024-08-12 | 9.87 | 9.96 | 9.64 | 9.82 | 9.66 | qfq | 4,152,800 | 40,785,325 | 0.41% |
| 2024-08-09 | 10.17 | 10.19 | 9.76 | 9.78 | 9.63 | qfq | 5,891,300 | 58,562,251 | -2.88% |
| 2024-08-08 | 10.35 | 10.35 | 9.96 | 10.07 | 9.91 | qfq | 6,442,980 | 65,031,013 | -2.61% |
| 2024-08-07 | 10.19 | 10.56 | 10.19 | 10.34 | 10.18 | qfq | 9,187,461 | 95,557,532 | 0.68% |
| 2024-08-06 | 10.30 | 10.32 | 10.00 | 10.27 | 10.11 | qfq | 7,546,221 | 76,838,063 | 0.79% |
| 2024-08-05 | 9.86 | 10.45 | 9.81 | 10.19 | 10.03 | qfq | 16,979,961 | 173,722,809 | 1.80% |
| 2024-08-02 | 9.45 | 10.43 | 9.38 | 10.01 | 9.85 | qfq | 18,030,529 | 181,014,935 | 5.59% |
| 2024-08-01 | 9.59 | 9.66 | 9.43 | 9.48 | 9.33 | qfq | 6,075,365 | 57,816,740 | -1.56% |
| 2024-07-31 | 9.19 | 9.67 | 9.17 | 9.63 | 9.48 | qfq | 5,389,075 | 51,074,232 | 4.79% |
| 2024-07-30 | 9.27 | 9.27 | 9.12 | 9.19 | 9.04 | qfq | 2,194,800 | 20,169,707 | -0.86% |
| 2024-07-29 | 9.34 | 9.35 | 9.18 | 9.27 | 9.12 | qfq | 2,653,240 | 24,532,244 | -0.75% |
| 2024-07-26 | 9.17 | 9.40 | 9.14 | 9.34 | 9.19 | qfq | 3,574,412 | 33,346,892 | 2.19% |
| 2024-07-25 | 9.17 | 9.26 | 9.08 | 9.14 | 9.00 | qfq | 3,140,728 | 28,771,229 | -0.65% |
| 2024-07-24 | 9.36 | 9.40 | 9.20 | 9.20 | 9.05 | qfq | 4,604,076 | 42,684,095 | -1.92% |
| 2024-07-23 | 9.98 | 10.00 | 9.33 | 9.38 | 9.23 | qfq | 8,042,180 | 77,264,775 | -6.01% |
| 2024-07-22 | 9.96 | 10.04 | 9.81 | 9.98 | 9.82 | qfq | 3,815,470 | 37,809,049 | 0.00% |
| 2024-07-19 | 10.22 | 10.22 | 9.97 | 9.98 | 9.82 | qfq | 5,255,200 | 52,745,967 | -2.44% |
| 2024-07-18 | 10.22 | 10.31 | 10.01 | 10.23 | 10.07 | qfq | 3,312,200 | 33,630,181 | 0.00% |
| 2024-07-17 | 10.19 | 10.25 | 9.98 | 10.23 | 10.07 | qfq | 4,295,780 | 43,539,891 | 0.39% |
| 2024-07-16 | 10.43 | 10.49 | 10.10 | 10.19 | 10.03 | qfq | 5,907,916 | 60,471,369 | -2.21% |
| 2024-07-15 | 10.56 | 10.64 | 10.40 | 10.42 | 10.26 | qfq | 3,586,204 | 37,727,372 | -1.33% |
| 2024-07-12 | 10.80 | 10.88 | 10.51 | 10.56 | 10.39 | qfq | 4,573,144 | 48,642,167 | -2.76% |
| 2024-07-11 | 10.87 | 10.92 | 10.72 | 10.86 | 10.69 | qfq | 5,169,896 | 55,912,619 | 1.88% |
| 2024-07-10 | 10.85 | 10.85 | 10.60 | 10.66 | 10.49 | qfq | 4,642,268 | 49,774,106 | -1.93% |
| 2024-07-09 | 10.50 | 10.93 | 10.41 | 10.87 | 10.70 | qfq | 10,684,125 | 114,724,633 | 1.87% |
| 2024-07-08 | 10.20 | 10.72 | 10.14 | 10.67 | 10.50 | qfq | 14,799,852 | 155,959,229 | 4.81% |
| 2024-07-05 | 9.93 | 10.25 | 9.87 | 10.18 | 10.02 | qfq | 4,854,360 | 48,963,121 | 2.11% |
| 2024-07-04 | 10.13 | 10.21 | 9.93 | 9.97 | 9.81 | qfq | 4,572,036 | 45,955,342 | -1.87% |
| 2024-07-03 | 10.19 | 10.32 | 10.12 | 10.16 | 10.00 | qfq | 4,411,000 | 44,904,535 | -0.20% |
| 2024-07-02 | 10.11 | 10.35 | 10.08 | 10.18 | 10.02 | qfq | 6,246,224 | 63,564,106 | 0.30% |
| 2024-07-01 | 10.06 | 10.21 | 9.95 | 10.15 | 9.99 | qfq | 5,024,100 | 50,558,272 | -0.20% |
| 2024-06-28 | 9.88 | 10.31 | 9.88 | 10.17 | 9.86 | qfq | 6,942,452 | 70,466,520 | 2.83% |
| 2024-06-27 | 10.10 | 10.27 | 9.87 | 9.89 | 9.59 | qfq | 5,196,728 | 52,188,684 | -2.08% |
| 2024-06-26 | 9.97 | 10.13 | 9.93 | 10.10 | 9.79 | qfq | 3,493,140 | 35,094,382 | 0.70% |
| 2024-06-25 | 9.89 | 10.08 | 9.88 | 10.03 | 9.73 | qfq | 5,338,200 | 53,247,688 | 1.21% |
| 2024-06-24 | 10.42 | 10.42 | 9.90 | 9.91 | 9.61 | qfq | 8,761,580 | 88,422,264 | -4.89% |
| 2024-06-21 | 10.08 | 10.44 | 10.06 | 10.42 | 10.10 | qfq | 7,450,624 | 77,060,467 | 2.96% |
| 2024-06-20 | 10.26 | 10.36 | 10.12 | 10.12 | 9.81 | qfq | 5,413,544 | 55,440,989 | -1.56% |
| 2024-06-19 | 10.26 | 10.35 | 10.13 | 10.28 | 9.97 | qfq | 3,836,212 | 39,328,289 | 0.49% |
| 2024-06-18 | 10.07 | 10.37 | 10.03 | 10.23 | 9.92 | qfq | 4,384,092 | 44,784,021 | 1.29% |
| 2024-06-17 | 10.19 | 10.22 | 10.01 | 10.10 | 9.79 | qfq | 5,233,964 | 52,853,529 | -0.69% |
| 2024-06-14 | 10.22 | 10.23 | 10.06 | 10.17 | 9.86 | qfq | 4,402,608 | 44,596,441 | -0.39% |
| 2024-06-13 | 10.39 | 10.45 | 10.19 | 10.21 | 9.90 | qfq | 7,758,668 | 79,742,433 | -1.73% |
| 2024-06-12 | 10.25 | 10.56 | 10.20 | 10.39 | 10.07 | qfq | 5,606,200 | 58,316,614 | 1.76% |
| 2024-06-11 | 10.25 | 10.29 | 10.08 | 10.21 | 9.90 | qfq | 5,120,400 | 52,274,858 | -0.68% |
| 2024-06-07 | 10.35 | 10.44 | 10.14 | 10.28 | 9.97 | qfq | 7,781,700 | 79,873,981 | -0.10% |
| 2024-06-06 | 10.76 | 10.96 | 10.21 | 10.29 | 9.98 | qfq | 14,418,157 | 152,308,198 | -4.10% |
| 2024-06-05 | 10.41 | 10.89 | 10.35 | 10.73 | 10.40 | qfq | 14,074,192 | 150,532,311 | 2.19% |
| 2024-06-04 | 10.36 | 10.51 | 10.18 | 10.50 | 10.18 | qfq | 6,000,660 | 62,033,638 | 1.65% |
| 2024-06-03 | 10.30 | 10.69 | 10.05 | 10.33 | 10.02 | qfq | 11,378,579 | 118,183,770 | -2.09% |
| 2024-05-31 | 10.36 | 10.63 | 10.32 | 10.55 | 10.23 | qfq | 9,327,060 | 97,889,920 | 1.74% |
| 2024-05-30 | 10.65 | 10.66 | 10.34 | 10.37 | 10.06 | qfq | 8,671,179 | 90,584,173 | -2.54% |
| 2024-05-29 | 10.65 | 10.75 | 10.51 | 10.64 | 10.32 | qfq | 7,188,053 | 76,381,171 | 0.38% |
| 2024-05-28 | 10.56 | 10.83 | 10.45 | 10.60 | 10.28 | qfq | 7,127,368 | 76,033,927 | 0.00% |
| 2024-05-27 | 10.65 | 10.72 | 10.48 | 10.60 | 10.28 | qfq | 6,341,096 | 67,156,866 | 0.28% |
| 2024-05-24 | 10.67 | 10.78 | 10.55 | 10.57 | 10.25 | qfq | 7,738,600 | 82,503,506 | -1.40% |
| 2024-05-23 | 11.05 | 11.07 | 10.69 | 10.72 | 10.39 | qfq | 12,662,640 | 137,070,380 | -3.16% |
| 2024-05-22 | 11.37 | 11.44 | 11.03 | 11.07 | 10.73 | qfq | 12,296,860 | 137,529,822 | -2.81% |
| 2024-05-21 | 11.83 | 11.83 | 11.34 | 11.39 | 11.04 | qfq | 9,533,560 | 109,482,827 | -3.72% |
| 2024-05-20 | 11.55 | 11.94 | 11.53 | 11.83 | 11.47 | qfq | 10,338,252 | 121,477,078 | 2.87% |
| 2024-05-17 | 11.44 | 11.70 | 11.33 | 11.50 | 11.15 | qfq | 8,074,768 | 92,954,648 | 1.05% |
| 2024-05-16 | 11.83 | 11.84 | 11.33 | 11.38 | 11.03 | qfq | 15,418,620 | 177,101,892 | -3.48% |
| 2024-05-15 | 11.91 | 12.12 | 11.76 | 11.79 | 11.43 | qfq | 8,735,532 | 104,161,295 | -1.75% |
| 2024-05-14 | 11.65 | 12.08 | 11.65 | 12.00 | 11.64 | qfq | 15,709,328 | 187,207,955 | 2.92% |
| 2024-05-13 | 11.83 | 12.10 | 11.58 | 11.66 | 11.31 | qfq | 14,811,136 | 175,106,225 | -1.10% |
| 2024-05-10 | 12.01 | 12.36 | 11.68 | 11.79 | 11.43 | qfq | 19,274,988 | 229,428,292 | -1.75% |
| 2024-05-09 | 13.29 | 13.35 | 11.90 | 12.00 | 11.64 | qfq | 43,470,739 | 538,902,695 | -8.19% |
| 2024-05-08 | 12.78 | 13.19 | 12.71 | 13.07 | 12.67 | qfq | 13,285,068 | 173,307,033 | 1.87% |
| 2024-05-07 | 12.34 | 12.88 | 12.30 | 12.83 | 12.44 | qfq | 10,447,852 | 132,729,074 | 2.89% |
| 2024-05-06 | 12.38 | 12.54 | 11.78 | 12.47 | 12.09 | qfq | 18,864,832 | 229,934,308 | 0.89% |
| 2024-04-30 | 12.53 | 12.69 | 12.27 | 12.36 | 11.99 | qfq | 12,042,292 | 149,905,040 | -1.36% |
| 2024-04-29 | 13.11 | 13.14 | 12.07 | 12.53 | 12.15 | qfq | 25,771,180 | 320,515,204 | -4.35% |
| 2024-04-26 | 12.59 | 13.15 | 12.52 | 13.10 | 12.70 | qfq | 10,328,472 | 133,988,873 | 3.80% |
| 2024-04-25 | 12.83 | 13.01 | 12.54 | 12.62 | 12.24 | qfq | 8,108,600 | 103,244,718 | -2.85% |
| 2024-04-24 | 12.89 | 13.01 | 12.76 | 12.99 | 12.60 | qfq | 5,666,206 | 73,067,333 | 1.56% |
| 2024-04-23 | 12.82 | 13.05 | 12.70 | 12.79 | 12.40 | qfq | 6,245,380 | 80,231,650 | -0.85% |
| 2024-04-22 | 13.34 | 13.43 | 12.78 | 12.90 | 12.51 | qfq | 9,936,792 | 129,654,800 | -2.71% |
| 2024-04-19 | 12.92 | 13.30 | 12.80 | 13.26 | 12.86 | qfq | 11,970,300 | 156,383,122 | 2.16% |
| 2024-04-18 | 13.05 | 13.52 | 12.92 | 12.98 | 12.59 | qfq | 12,707,532 | 167,161,135 | 0.00% |
| 2024-04-17 | 12.05 | 13.05 | 12.05 | 12.98 | 12.59 | qfq | 15,432,048 | 195,371,063 | 9.44% |
| 2024-04-16 | 12.12 | 12.27 | 11.68 | 11.86 | 11.50 | qfq | 12,105,012 | 144,935,861 | -3.66% |
| 2024-04-15 | 13.08 | 13.16 | 12.12 | 12.31 | 11.94 | qfq | 16,657,534 | 209,314,365 | -6.32% |
| 2024-04-12 | 12.60 | 13.25 | 12.46 | 13.14 | 12.74 | qfq | 14,659,740 | 190,038,452 | 4.70% |
| 2024-04-11 | 12.45 | 12.70 | 12.43 | 12.55 | 12.17 | qfq | 5,845,177 | 73,627,162 | 0.00% |
| 2024-04-10 | 12.60 | 12.70 | 12.38 | 12.55 | 12.17 | qfq | 5,055,012 | 63,304,750 | -0.40% |
| 2024-04-09 | 12.41 | 12.77 | 12.37 | 12.60 | 12.22 | qfq | 6,004,350 | 75,306,645 | 0.88% |
| 2024-04-08 | 12.65 | 12.71 | 12.37 | 12.49 | 12.11 | qfq | 6,377,254 | 79,807,836 | -1.19% |
| 2024-04-03 | 12.77 | 12.87 | 12.51 | 12.64 | 12.26 | qfq | 7,026,244 | 88,999,624 | -0.55% |
| 2024-04-02 | 12.70 | 12.93 | 12.56 | 12.71 | 12.32 | qfq | 9,078,540 | 115,541,425 | 0.24% |
| 2024-04-01 | 12.10 | 12.68 | 12.04 | 12.68 | 12.30 | qfq | 13,032,460 | 161,490,524 | 5.40% |
| 2024-03-29 | 11.64 | 12.06 | 11.50 | 12.03 | 11.67 | qfq | 8,559,680 | 100,484,410 | 3.89% |
| 2024-03-28 | 11.53 | 11.77 | 11.48 | 11.58 | 11.23 | qfq | 7,940,502 | 92,137,363 | 0.35% |
| 2024-03-27 | 11.52 | 11.79 | 11.51 | 11.54 | 11.19 | qfq | 7,536,636 | 87,810,783 | -0.77% |
| 2024-03-26 | 11.73 | 11.84 | 11.39 | 11.63 | 11.28 | qfq | 11,202,648 | 129,737,547 | -0.77% |
| 2024-03-25 | 12.15 | 12.17 | 11.66 | 11.72 | 11.36 | qfq | 10,738,291 | 128,329,054 | -3.14% |
| 2024-03-22 | 12.29 | 12.33 | 12.01 | 12.10 | 11.73 | qfq | 7,205,623 | 87,630,986 | -1.39% |
| 2024-03-21 | 12.22 | 12.31 | 11.97 | 12.27 | 11.90 | qfq | 9,697,688 | 117,843,362 | 0.99% |
| 2024-03-20 | 12.17 | 12.40 | 12.11 | 12.15 | 11.78 | qfq | 6,882,356 | 84,168,647 | 0.00% |
| 2024-03-19 | 12.10 | 12.27 | 12.00 | 12.15 | 11.78 | qfq | 7,419,184 | 90,011,791 | -0.16% |
| 2024-03-18 | 11.80 | 12.28 | 11.62 | 12.17 | 11.80 | qfq | 14,721,044 | 175,827,324 | 2.44% |
| 2024-03-15 | 11.67 | 12.00 | 11.63 | 11.88 | 11.52 | qfq | 13,094,224 | 154,879,946 | 1.19% |
| 2024-03-14 | 11.05 | 11.88 | 11.00 | 11.74 | 11.38 | qfq | 18,392,444 | 211,906,004 | 5.96% |
| 2024-03-13 | 11.03 | 11.30 | 10.97 | 11.08 | 10.74 | qfq | 10,494,644 | 117,007,941 | -0.27% |
| 2024-03-12 | 10.76 | 11.17 | 10.72 | 11.11 | 10.77 | qfq | 13,819,517 | 151,660,198 | 3.35% |
| 2024-03-11 | 10.70 | 10.92 | 10.68 | 10.75 | 10.42 | qfq | 5,614,089 | 60,411,921 | -0.19% |
| 2024-03-08 | 10.51 | 10.96 | 10.50 | 10.77 | 10.44 | qfq | 8,332,904 | 89,944,597 | 2.47% |
| 2024-03-07 | 10.55 | 10.76 | 10.49 | 10.51 | 10.19 | qfq | 6,472,249 | 68,731,593 | -0.28% |
| 2024-03-06 | 10.62 | 10.68 | 10.47 | 10.54 | 10.22 | qfq | 7,925,436 | 83,750,282 | -0.19% |
| 2024-03-05 | 10.74 | 10.78 | 10.50 | 10.56 | 10.24 | qfq | 9,323,801 | 99,145,560 | -3.12% |
| 2024-03-04 | 11.00 | 11.05 | 10.51 | 10.90 | 10.57 | qfq | 16,799,109 | 180,530,181 | -0.91% |
| 2024-03-01 | 10.55 | 11.00 | 10.49 | 11.00 | 10.67 | qfq | 14,974,218 | 162,117,526 | 4.86% |
| 2024-02-29 | 9.90 | 10.49 | 9.83 | 10.49 | 10.17 | qfq | 13,440,693 | 137,553,760 | 6.50% |
| 2024-02-28 | 10.39 | 10.48 | 9.80 | 9.85 | 9.55 | qfq | 12,094,424 | 123,175,574 | -5.38% |
| 2024-02-27 | 9.94 | 10.55 | 9.93 | 10.41 | 10.09 | qfq | 11,639,204 | 120,447,865 | 4.10% |
| 2024-02-26 | 9.86 | 10.19 | 9.85 | 10.00 | 9.70 | qfq | 9,914,721 | 99,634,515 | 0.60% |
| 2024-02-23 | 9.95 | 10.19 | 9.87 | 9.94 | 9.64 | qfq | 9,933,212 | 99,046,363 | 0.00% |
| 2024-02-22 | 9.50 | 9.99 | 9.49 | 9.94 | 9.64 | qfq | 11,459,500 | 111,229,027 | 5.07% |
| 2024-02-21 | 9.40 | 9.68 | 9.38 | 9.46 | 9.17 | qfq | 10,738,800 | 102,303,809 | -0.42% |
| 2024-02-20 | 9.20 | 9.63 | 9.11 | 9.50 | 9.21 | qfq | 11,855,360 | 112,157,068 | 2.15% |
| 2024-02-19 | 9.05 | 9.49 | 9.03 | 9.30 | 9.02 | qfq | 12,731,428 | 118,707,069 | 4.03% |
| 2024-02-08 | 8.28 | 8.94 | 8.22 | 8.94 | 8.67 | qfq | 14,511,578 | 125,235,260 | 9.96% |
| 2024-02-07 | 8.64 | 8.68 | 8.06 | 8.13 | 7.88 | qfq | 15,249,774 | 127,455,380 | -5.47% |
| 2024-02-06 | 7.85 | 8.86 | 7.46 | 8.60 | 8.34 | qfq | 17,724,127 | 144,663,744 | 6.83% |
| 2024-02-05 | 8.94 | 8.95 | 8.05 | 8.05 | 7.81 | qfq | 19,056,028 | 156,413,241 | -9.96% |
| 2024-02-02 | 9.06 | 9.28 | 8.44 | 8.94 | 8.67 | qfq | 16,202,904 | 143,643,791 | -0.67% |
| 2024-02-01 | 9.35 | 9.42 | 8.98 | 9.00 | 8.73 | qfq | 13,289,300 | 122,039,867 | -4.05% |
| 2024-01-31 | 9.74 | 9.98 | 9.35 | 9.38 | 9.10 | qfq | 10,658,587 | 103,075,141 | -4.38% |
| 2024-01-30 | 10.09 | 10.19 | 9.78 | 9.81 | 9.51 | qfq | 8,890,613 | 88,529,829 | -2.78% |
| 2024-01-29 | 10.45 | 10.63 | 10.04 | 10.09 | 9.78 | qfq | 11,877,112 | 122,185,004 | -4.09% |
| 2024-01-26 | 10.30 | 10.89 | 10.24 | 10.52 | 10.20 | qfq | 13,760,172 | 145,565,309 | 1.94% |
| 2024-01-25 | 10.06 | 10.42 | 9.91 | 10.32 | 10.01 | qfq | 15,271,584 | 156,345,021 | 2.38% |
| 2024-01-24 | 10.00 | 10.29 | 9.75 | 10.08 | 9.77 | qfq | 16,604,396 | 166,947,605 | 3.38% |
| 2024-01-23 | 9.78 | 9.90 | 9.25 | 9.75 | 9.45 | qfq | 14,464,506 | 138,484,601 | -0.61% |
| 2024-01-22 | 10.87 | 10.87 | 9.81 | 9.81 | 9.51 | qfq | 20,263,624 | 204,255,564 | -10.00% |
| 2024-01-19 | 11.09 | 11.21 | 10.79 | 10.90 | 10.57 | qfq | 11,389,476 | 124,792,243 | -1.89% |
| 2024-01-18 | 10.57 | 11.22 | 10.38 | 11.11 | 10.77 | qfq | 17,874,589 | 192,528,571 | 4.12% |
| 2024-01-17 | 10.90 | 11.27 | 10.67 | 10.67 | 10.35 | qfq | 18,670,682 | 205,741,743 | -3.26% |
| 2024-01-16 | 10.61 | 11.03 | 10.54 | 11.03 | 10.70 | qfq | 18,501,267 | 199,781,070 | 2.41% |
| 2024-01-15 | 10.46 | 10.99 | 10.29 | 10.77 | 10.44 | qfq | 17,863,371 | 190,055,523 | 2.87% |
| 2024-01-12 | 10.56 | 10.84 | 10.43 | 10.47 | 10.15 | qfq | 16,402,201 | 173,809,726 | -0.85% |
| 2024-01-11 | 10.54 | 10.70 | 10.34 | 10.56 | 10.24 | qfq | 22,200,540 | 233,548,092 | 0.19% |
| 2024-01-10 | 10.65 | 10.80 | 10.43 | 10.54 | 10.22 | qfq | 19,879,813 | 209,704,301 | -2.68% |
| 2024-01-09 | 11.33 | 11.38 | 10.62 | 10.83 | 10.50 | qfq | 41,857,230 | 456,729,919 | -1.55% |
| 2024-01-08 | 9.91 | 11.00 | 9.91 | 11.00 | 10.67 | qfq | 33,464,560 | 351,316,322 | 10.00% |
| 2024-01-05 | 10.22 | 10.50 | 9.92 | 10.00 | 9.70 | qfq | 23,818,060 | 241,432,914 | -3.47% |
| 2024-01-04 | 10.47 | 11.06 | 10.35 | 10.36 | 10.05 | qfq | 26,485,222 | 282,398,612 | -0.86% |
| 2024-01-03 | 10.24 | 10.61 | 10.10 | 10.45 | 10.13 | qfq | 24,510,336 | 254,126,115 | 1.95% |
| 2024-01-02 | 10.10 | 10.80 | 10.10 | 10.25 | 9.94 | qfq | 23,472,080 | 243,424,500 | -1.44% |
| 2023-12-29 | 10.25 | 10.73 | 10.12 | 10.40 | 10.08 | qfq | 29,234,114 | 302,547,067 | 1.46% |
| 2023-12-28 | 9.93 | 10.78 | 9.92 | 10.25 | 9.94 | qfq | 30,689,109 | 317,392,528 | 4.59% |
| 2023-12-27 | 9.41 | 9.87 | 9.41 | 9.80 | 9.50 | qfq | 11,738,056 | 113,365,928 | 3.38% |
| 2023-12-26 | 9.60 | 9.70 | 9.32 | 9.48 | 9.19 | qfq | 10,821,076 | 102,333,931 | -1.76% |
| 2023-12-25 | 9.90 | 9.90 | 9.59 | 9.65 | 9.36 | qfq | 10,696,850 | 103,842,659 | -2.92% |
| 2023-12-22 | 9.94 | 10.03 | 9.69 | 9.94 | 9.64 | qfq | 10,312,184 | 102,022,773 | 0.71% |
| 2023-12-21 | 9.60 | 10.05 | 9.57 | 9.87 | 9.57 | qfq | 17,217,856 | 169,459,105 | 0.41% |
| 2023-12-20 | 9.32 | 10.26 | 9.32 | 9.83 | 9.53 | qfq | 27,100,273 | 269,646,089 | 5.36% |
| 2023-12-19 | 9.43 | 9.49 | 9.22 | 9.33 | 9.05 | qfq | 9,986,308 | 93,341,894 | -1.06% |
| 2023-12-18 | 9.41 | 9.55 | 9.35 | 9.43 | 9.14 | qfq | 9,344,164 | 88,350,124 | -0.53% |
| 2023-12-15 | 9.36 | 9.48 | 9.31 | 9.48 | 9.19 | qfq | 11,224,029 | 105,609,396 | 0.85% |
| 2023-12-14 | 9.27 | 9.50 | 9.22 | 9.40 | 9.11 | qfq | 14,473,020 | 135,622,045 | 1.29% |
| 2023-12-13 | 9.00 | 9.31 | 8.97 | 9.28 | 9.00 | qfq | 13,690,073 | 126,017,603 | 2.77% |
| 2023-12-12 | 9.03 | 9.05 | 8.86 | 9.03 | 8.76 | qfq | 7,675,562 | 68,753,299 | 0.00% |
| 2023-12-11 | 9.10 | 9.16 | 8.89 | 9.03 | 8.76 | qfq | 12,517,244 | 112,797,035 | -0.88% |
| 2023-12-08 | 8.80 | 9.28 | 8.80 | 9.11 | 8.83 | qfq | 20,801,964 | 189,365,075 | 3.41% |
| 2023-12-07 | 8.71 | 8.89 | 8.60 | 8.81 | 8.54 | qfq | 9,434,840 | 82,876,600 | 1.26% |
| 2023-12-06 | 8.60 | 8.87 | 8.60 | 8.70 | 8.44 | qfq | 6,600,124 | 57,855,052 | 1.40% |
| 2023-12-05 | 8.76 | 8.81 | 8.58 | 8.58 | 8.32 | qfq | 4,437,585 | 38,450,321 | -2.05% |
| 2023-12-04 | 8.69 | 8.85 | 8.68 | 8.76 | 8.49 | qfq | 5,772,060 | 50,649,434 | 1.04% |
| 2023-12-01 | 8.59 | 8.72 | 8.56 | 8.67 | 8.41 | qfq | 4,297,868 | 37,201,439 | 0.81% |
| 2023-11-30 | 8.66 | 8.70 | 8.54 | 8.60 | 8.34 | qfq | 4,466,656 | 38,419,182 | -0.69% |
| 2023-11-29 | 8.68 | 8.78 | 8.64 | 8.66 | 8.40 | qfq | 4,483,992 | 39,054,152 | -0.46% |
| 2023-11-28 | 8.74 | 8.74 | 8.63 | 8.70 | 8.44 | qfq | 4,230,600 | 36,756,064 | -0.34% |
| 2023-11-27 | 8.72 | 8.76 | 8.66 | 8.73 | 8.47 | qfq | 4,096,082 | 35,696,820 | -0.11% |
| 2023-11-24 | 8.84 | 8.85 | 8.70 | 8.74 | 8.47 | qfq | 4,479,500 | 39,217,505 | -1.02% |
| 2023-11-23 | 8.77 | 8.83 | 8.73 | 8.83 | 8.56 | qfq | 4,069,740 | 35,768,718 | 0.57% |
| 2023-11-22 | 8.82 | 8.89 | 8.77 | 8.78 | 8.51 | qfq | 5,188,948 | 45,779,376 | -0.57% |
| 2023-11-21 | 8.90 | 8.95 | 8.82 | 8.83 | 8.56 | qfq | 7,266,265 | 64,524,406 | -1.23% |
| 2023-11-20 | 8.85 | 8.94 | 8.82 | 8.94 | 8.67 | qfq | 7,457,380 | 66,266,977 | 1.59% |
| 2023-11-17 | 8.81 | 8.86 | 8.74 | 8.80 | 8.53 | qfq | 5,508,712 | 48,361,717 | -0.11% |
| 2023-11-16 | 8.90 | 9.09 | 8.79 | 8.81 | 8.54 | qfq | 9,675,162 | 86,025,281 | -0.90% |
| 2023-11-15 | 8.70 | 8.94 | 8.67 | 8.89 | 8.62 | qfq | 11,775,742 | 104,027,769 | 2.89% |
| 2023-11-14 | 8.73 | 8.73 | 8.58 | 8.64 | 8.38 | qfq | 5,873,416 | 50,731,941 | -0.80% |
| 2023-11-13 | 8.65 | 8.72 | 8.57 | 8.71 | 8.45 | qfq | 8,947,467 | 77,559,638 | 1.28% |
| 2023-11-10 | 8.40 | 8.64 | 8.37 | 8.60 | 8.34 | qfq | 9,098,352 | 77,726,063 | 1.90% |
| 2023-11-09 | 8.46 | 8.49 | 8.39 | 8.44 | 8.18 | qfq | 6,210,659 | 52,431,989 | -0.12% |
| 2023-11-08 | 8.56 | 8.57 | 8.40 | 8.45 | 8.19 | qfq | 8,034,056 | 68,031,069 | -1.97% |
| 2023-11-07 | 8.45 | 8.65 | 8.43 | 8.62 | 8.36 | qfq | 14,297,284 | 122,053,936 | 1.89% |
| 2023-11-06 | 8.38 | 8.47 | 8.37 | 8.46 | 8.20 | qfq | 6,805,324 | 57,341,821 | 1.32% |
| 2023-11-03 | 8.23 | 8.38 | 8.23 | 8.35 | 8.10 | qfq | 5,475,168 | 45,603,817 | 1.58% |
| 2023-11-02 | 8.37 | 8.40 | 8.21 | 8.22 | 7.97 | qfq | 6,395,956 | 53,072,907 | -2.03% |
| 2023-11-01 | 8.40 | 8.46 | 8.38 | 8.39 | 8.14 | qfq | 6,057,940 | 50,984,385 | -0.36% |
| 2023-10-31 | 8.41 | 8.48 | 8.36 | 8.42 | 8.16 | qfq | 6,891,960 | 58,020,809 | -0.24% |
| 2023-10-30 | 8.49 | 8.69 | 8.41 | 8.44 | 8.18 | qfq | 13,221,173 | 112,727,915 | -1.06% |
| 2023-10-27 | 8.56 | 8.60 | 8.42 | 8.53 | 8.27 | qfq | 12,144,916 | 103,293,906 | -1.16% |
| 2023-10-26 | 8.67 | 8.67 | 8.35 | 8.63 | 8.37 | qfq | 17,141,188 | 145,848,061 | -1.26% |
| 2023-10-25 | 8.55 | 8.83 | 8.55 | 8.74 | 8.47 | qfq | 27,181,490 | 237,024,557 | 4.92% |
| 2023-10-24 | 8.20 | 8.52 | 8.18 | 8.33 | 8.08 | qfq | 17,054,547 | 142,150,155 | 4.65% |
| 2023-10-23 | 8.02 | 8.09 | 7.90 | 7.96 | 7.72 | qfq | 6,169,952 | 49,317,981 | -0.25% |
| 2023-10-20 | 8.03 | 8.13 | 7.98 | 7.98 | 7.74 | qfq | 3,745,800 | 30,121,204 | -0.62% |
| 2023-10-19 | 8.12 | 8.18 | 7.97 | 8.03 | 7.79 | qfq | 5,685,060 | 45,911,367 | -1.83% |
| 2023-10-18 | 8.37 | 8.38 | 8.18 | 8.18 | 7.93 | qfq | 4,515,700 | 37,199,113 | -2.04% |
| 2023-10-17 | 8.40 | 8.46 | 8.31 | 8.35 | 8.10 | qfq | 3,301,760 | 27,552,944 | -0.71% |
| 2023-10-16 | 8.38 | 8.46 | 8.33 | 8.41 | 8.15 | qfq | 5,899,280 | 49,602,850 | 0.48% |
| 2023-10-13 | 8.36 | 8.46 | 8.34 | 8.37 | 8.12 | qfq | 4,955,680 | 41,581,822 | -0.48% |
| 2023-10-12 | 8.27 | 8.45 | 8.27 | 8.41 | 8.15 | qfq | 4,421,096 | 37,041,079 | 1.57% |
| 2023-10-11 | 8.40 | 8.44 | 8.22 | 8.28 | 8.03 | qfq | 7,092,160 | 58,737,920 | -1.08% |
| 2023-10-10 | 8.44 | 8.49 | 8.35 | 8.37 | 8.12 | qfq | 6,667,049 | 56,088,820 | 1.09% |
| 2023-10-09 | 8.36 | 8.39 | 8.28 | 8.28 | 8.03 | qfq | 3,999,685 | 33,263,365 | -0.96% |
| 2023-09-28 | 8.28 | 8.38 | 8.27 | 8.36 | 8.11 | qfq | 3,016,892 | 25,157,397 | 1.58% |
| 2023-09-27 | 8.14 | 8.29 | 8.08 | 8.23 | 7.98 | qfq | 5,025,116 | 41,361,744 | 1.11% |
| 2023-09-26 | 8.28 | 8.29 | 8.12 | 8.14 | 7.89 | qfq | 5,079,928 | 41,508,673 | -1.93% |
| 2023-09-25 | 8.37 | 8.40 | 8.27 | 8.30 | 8.05 | qfq | 2,647,200 | 22,014,827 | -0.84% |
| 2023-09-22 | 8.23 | 8.38 | 8.21 | 8.37 | 8.12 | qfq | 3,549,200 | 29,492,328 | 1.82% |
| 2023-09-21 | 8.26 | 8.33 | 8.21 | 8.22 | 7.97 | qfq | 3,755,804 | 31,050,303 | -0.72% |
| 2023-09-20 | 8.32 | 8.37 | 8.28 | 8.28 | 8.03 | qfq | 2,923,428 | 24,339,657 | -0.84% |
| 2023-09-19 | 8.46 | 8.47 | 8.34 | 8.35 | 8.10 | qfq | 4,203,660 | 35,267,840 | -1.53% |
| 2023-09-18 | 8.42 | 8.50 | 8.36 | 8.48 | 8.22 | qfq | 4,094,044 | 34,630,225 | 0.36% |
| 2023-09-15 | 8.47 | 8.52 | 8.42 | 8.45 | 8.19 | qfq | 3,470,342 | 29,386,690 | 0.36% |
| 2023-09-14 | 8.45 | 8.47 | 8.37 | 8.42 | 8.16 | qfq | 3,634,750 | 30,603,369 | -0.36% |
| 2023-09-13 | 8.50 | 8.52 | 8.36 | 8.45 | 8.19 | qfq | 3,889,490 | 32,795,037 | -0.47% |
| 2023-09-12 | 8.51 | 8.55 | 8.45 | 8.49 | 8.23 | qfq | 2,930,100 | 24,901,610 | -0.24% |
| 2023-09-11 | 8.49 | 8.53 | 8.40 | 8.51 | 8.25 | qfq | 3,562,899 | 30,255,396 | 0.71% |
| 2023-09-08 | 8.49 | 8.49 | 8.40 | 8.45 | 8.19 | qfq | 2,718,600 | 22,951,338 | 0.12% |
| 2023-09-07 | 8.58 | 8.62 | 8.44 | 8.44 | 8.18 | qfq | 4,051,960 | 34,515,245 | -1.63% |
| 2023-09-06 | 8.47 | 8.58 | 8.44 | 8.58 | 8.32 | qfq | 4,312,188 | 36,726,531 | 0.94% |
| 2023-09-05 | 8.54 | 8.57 | 8.46 | 8.50 | 8.24 | qfq | 5,204,292 | 44,205,459 | -0.82% |
| 2023-09-04 | 8.39 | 8.57 | 8.37 | 8.57 | 8.31 | qfq | 6,190,686 | 52,552,630 | 2.15% |
| 2023-09-01 | 8.34 | 8.42 | 8.27 | 8.39 | 8.14 | qfq | 5,576,815 | 46,527,422 | 0.60% |
| 2023-08-31 | 8.42 | 8.44 | 8.30 | 8.34 | 8.09 | qfq | 4,372,287 | 36,522,399 | -1.18% |
| 2023-08-30 | 8.41 | 8.54 | 8.41 | 8.44 | 8.18 | qfq | 5,256,860 | 44,543,393 | 0.00% |
| 2023-08-29 | 8.27 | 8.45 | 8.25 | 8.44 | 8.18 | qfq | 5,223,212 | 43,742,417 | 1.93% |
| 2023-08-28 | 8.57 | 8.61 | 8.24 | 8.28 | 8.03 | qfq | 7,262,592 | 61,053,011 | 0.00% |
| 2023-08-25 | 8.29 | 8.44 | 8.24 | 8.28 | 8.03 | qfq | 5,761,320 | 47,947,629 | -0.24% |
| 2023-08-24 | 8.40 | 8.40 | 8.28 | 8.30 | 8.05 | qfq | 5,109,176 | 42,527,166 | -0.48% |
| 2023-08-23 | 8.46 | 8.46 | 8.32 | 8.34 | 8.09 | qfq | 4,247,200 | 35,570,987 | -1.65% |
| 2023-08-22 | 8.62 | 8.62 | 8.32 | 8.48 | 8.22 | qfq | 6,417,300 | 54,102,018 | -0.93% |
| 2023-08-21 | 8.59 | 8.73 | 8.56 | 8.56 | 8.30 | qfq | 5,314,540 | 45,882,659 | -0.81% |
| 2023-08-18 | 8.64 | 8.82 | 8.60 | 8.63 | 8.37 | qfq | 6,465,920 | 56,427,378 | -0.46% |
| 2023-08-17 | 8.53 | 8.68 | 8.49 | 8.67 | 8.41 | qfq | 4,023,732 | 34,557,451 | 1.17% |
| 2023-08-16 | 8.65 | 8.68 | 8.55 | 8.57 | 8.31 | qfq | 3,806,100 | 32,740,386 | -0.58% |
| 2023-08-15 | 8.74 | 8.75 | 8.60 | 8.62 | 8.36 | qfq | 3,267,340 | 28,316,412 | -0.69% |
| 2023-08-14 | 8.61 | 8.71 | 8.54 | 8.68 | 8.42 | qfq | 5,735,673 | 49,426,724 | 0.46% |
| 2023-08-11 | 8.76 | 8.78 | 8.63 | 8.64 | 8.38 | qfq | 5,902,500 | 51,255,421 | -1.37% |
| 2023-08-10 | 8.74 | 8.79 | 8.69 | 8.76 | 8.49 | qfq | 3,325,615 | 29,075,440 | -0.11% |
| 2023-08-09 | 8.83 | 8.84 | 8.74 | 8.77 | 8.50 | qfq | 2,796,900 | 24,548,030 | -0.11% |
| 2023-08-08 | 8.87 | 8.91 | 8.76 | 8.78 | 8.51 | qfq | 3,467,075 | 30,490,688 | -0.90% |
| 2023-08-07 | 8.95 | 8.97 | 8.85 | 8.86 | 8.59 | qfq | 3,930,285 | 34,921,201 | -1.45% |
| 2023-08-04 | 9.06 | 9.07 | 8.97 | 8.99 | 8.72 | qfq | 3,607,568 | 32,538,567 | -0.44% |
| 2023-08-03 | 9.02 | 9.08 | 8.96 | 9.03 | 8.76 | qfq | 3,744,308 | 33,709,947 | -0.11% |
| 2023-08-02 | 9.11 | 9.13 | 9.00 | 9.04 | 8.77 | qfq | 3,535,700 | 31,993,159 | -0.88% |
| 2023-08-01 | 9.11 | 9.13 | 9.04 | 9.12 | 8.84 | qfq | 4,440,959 | 40,379,458 | 0.00% |
| 2023-07-31 | 9.09 | 9.20 | 9.08 | 9.12 | 8.84 | qfq | 4,471,288 | 40,781,913 | 0.22% |
| 2023-07-28 | 9.07 | 9.17 | 9.03 | 9.10 | 8.82 | qfq | 4,377,076 | 39,862,385 | 0.33% |
| 2023-07-27 | 9.13 | 9.18 | 9.06 | 9.07 | 8.79 | qfq | 3,462,064 | 31,535,909 | -0.87% |
| 2023-07-26 | 9.17 | 9.23 | 9.12 | 9.15 | 8.87 | qfq | 3,690,396 | 33,841,631 | -0.33% |
| 2023-07-25 | 9.24 | 9.26 | 9.12 | 9.18 | 8.90 | qfq | 8,134,900 | 74,666,422 | 0.44% |
| 2023-07-24 | 9.27 | 9.27 | 9.03 | 9.14 | 8.86 | qfq | 8,429,498 | 77,166,900 | -0.33% |
| 2023-07-21 | 9.60 | 9.62 | 9.07 | 9.17 | 8.89 | qfq | 30,746,197 | 285,958,439 | -3.68% |
| 2023-07-20 | 9.65 | 9.77 | 9.48 | 9.52 | 9.23 | qfq | 4,739,809 | 45,395,733 | -0.83% |
| 2023-07-19 | 9.60 | 9.74 | 9.48 | 9.60 | 9.31 | qfq | 4,854,681 | 46,760,857 | 0.00% |
| 2023-07-18 | 9.45 | 9.62 | 9.36 | 9.60 | 9.31 | qfq | 5,879,480 | 56,269,608 | 1.59% |
| 2023-07-17 | 9.53 | 9.53 | 9.40 | 9.45 | 9.16 | qfq | 4,145,651 | 39,183,072 | -0.63% |